Astrazeneca plc (AZNCF) Exchange: PINK
Data as of May 2, 2025
$146.74 ($6.11) 4.34%
Astrazeneca plc - Daily Information
Click for more stock information on Astrazeneca plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $142.77 |
| Previous Close | $146.74 |
| High | $146.76 |
| Low | $141.72 |
| Adjusted Open | $142.77 |
| Previous Adjusted Close | $146.74 |
| Adjusted High | $146.76 |
| Adjusted Low | $141.72 |
About Astrazeneca plc (AZNCF)
No Description Available
Invest in Astrazeneca plc (AZNCF)
Historical Stock Data for Astrazeneca plc (AZNCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $142.77 | $146.76 | $141.72 | $146.74 | $146.74 | 1,672 |
| 2025-05-01 | $138.86 | $141.44 | $138.86 | $140.63 | $140.63 | 1,257 |
| 2025-04-30 | $146.50 | $146.50 | $142.34 | $145.64 | $145.64 | 1,210 |
| 2025-04-29 | $143.02 | $144.94 | $142.30 | $144.94 | $144.94 | 1,223 |
| 2025-04-28 | $142.15 | $142.15 | $138.76 | $138.76 | $138.76 | 695 |
| 2025-04-25 | $134.75 | $134.75 | $134.75 | $134.75 | $134.75 | 1,084 |
| 2025-04-24 | $136.32 | $137.24 | $136.32 | $137.24 | $137.24 | 9,911 |
| 2025-04-23 | $136.40 | $139.02 | $135.75 | $135.75 | $135.75 | 1,039 |
| 2025-04-22 | $129.15 | $129.15 | $129.15 | $129.15 | $129.15 | 852 |
| 2025-04-21 | $133.68 | $134.43 | $132.38 | $132.38 | $132.38 | 1,677 |
| 2025-04-17 | $137.80 | $139.80 | $137.80 | $139.80 | $139.80 | 985 |
| 2025-04-16 | $134.38 | $136.82 | $134.08 | $134.08 | $134.08 | 1,306 |
| 2025-04-15 | $135.30 | $137.60 | $134.22 | $134.22 | $134.22 | 5,902 |
| 2025-04-14 | $133.00 | $133.10 | $131.31 | $131.31 | $131.31 | 1,448 |
| 2025-04-11 | $125.55 | $132.68 | $125.55 | $132.68 | $132.68 | 3,362 |
| 2025-04-10 | $129.40 | $133.00 | $128.91 | $128.91 | $128.91 | 1,859 |
| 2025-04-09 | $122.26 | $131.19 | $122.26 | $129.16 | $129.16 | 2,229 |
| 2025-04-08 | $132.46 | $133.00 | $130.10 | $132.40 | $132.40 | 3,338 |
| 2025-04-07 | $127.70 | $133.80 | $127.40 | $129.91 | $129.91 | 2,449 |
| 2025-04-04 | $138.05 | $145.50 | $136.64 | $136.64 | $136.64 | 1,923 |
| 2025-04-03 | $149.60 | $150.96 | $149.60 | $150.84 | $150.84 | 2,172 |
| 2025-04-02 | $146.14 | $147.38 | $146.14 | $147.38 | $147.38 | 737 |
| 2025-04-01 | $148.12 | $148.12 | $148.12 | $148.12 | $148.12 | 427 |
| 2025-03-31 | $143.78 | $147.36 | $143.78 | $147.36 | $147.36 | 566 |
| 2025-03-28 | $146.75 | $148.92 | $145.37 | $147.47 | $147.47 | 2,572 |
| 2025-03-27 | $140.10 | $140.10 | $140.10 | $140.10 | $140.10 | 558 |
| 2025-03-26 | $146.65 | $146.65 | $143.40 | $143.40 | $143.40 | 1,005 |
| 2025-03-25 | $147.55 | $147.55 | $147.55 | $147.55 | $147.55 | 716 |
| 2025-03-24 | $149.46 | $149.46 | $143.41 | $143.41 | $143.41 | 744 |
| 2025-03-21 | $153.42 | $153.42 | $153.42 | $153.42 | $153.42 | 1,314 |
| 2025-03-20 | $154.64 | $154.64 | $154.64 | $154.64 | $154.64 | 647 |
| 2025-03-19 | $151.38 | $154.20 | $151.38 | $154.20 | $154.20 | 1,134 |
| 2025-03-18 | $156.20 | $156.20 | $153.05 | $153.21 | $153.21 | 2,123 |
| 2025-03-17 | $155.00 | $155.00 | $154.98 | $154.98 | $154.98 | 653 |
| 2025-03-14 | $154.72 | $156.36 | $152.06 | $153.56 | $153.56 | 1,992 |
| 2025-03-13 | $155.00 | $155.00 | $151.42 | $154.46 | $154.46 | 866 |
| 2025-03-12 | $149.18 | $151.03 | $146.20 | $149.40 | $149.40 | 5,477 |
| 2025-03-11 | $154.22 | $154.22 | $154.22 | $154.22 | $154.22 | 608 |
| 2025-03-10 | $152.32 | $154.22 | $148.20 | $154.22 | $154.22 | 1,052 |
| 2025-03-07 | $149.25 | $149.25 | $149.25 | $149.25 | $149.25 | 383 |
| 2025-03-06 | $156.36 | $156.36 | $149.25 | $149.25 | $149.25 | 1,551 |
| 2025-03-05 | $149.10 | $157.58 | $149.10 | $157.58 | $157.58 | 1,588 |
| 2025-03-04 | $147.95 | $153.16 | $147.95 | $153.16 | $153.16 | 1,436 |
| 2025-03-03 | $153.54 | $158.49 | $151.16 | $151.16 | $151.16 | 1,123 |
| 2025-02-28 | $150.46 | $150.46 | $150.46 | $150.46 | $150.46 | 1,846 |
| 2025-02-27 | $150.60 | $150.60 | $150.46 | $150.46 | $150.46 | 1,627 |
| 2025-02-26 | $153.15 | $155.65 | $149.35 | $155.65 | $155.65 | 1,005 |
| 2025-02-25 | $151.36 | $151.36 | $150.25 | $151.21 | $151.21 | 1,737 |
| 2025-02-24 | $149.96 | $149.96 | $148.01 | $148.01 | $148.01 | 3,643 |
| 2025-02-21 | $144.00 | $149.34 | $142.40 | $142.40 | $142.40 | 3,835 |
| 2025-02-20 | $144.00 | $148.58 | $142.88 | $145.48 | $143.33 | 2,189 |
| 2025-02-19 | $143.84 | $145.38 | $143.84 | $144.83 | $142.70 | 2,322 |
| 2025-02-18 | $150.38 | $150.38 | $147.68 | $147.94 | $143.68 | 1,844 |
| 2025-02-14 | $148.71 | $148.71 | $148.71 | $148.71 | $144.43 | 1,063 |
| 2025-02-13 | $146.50 | $148.94 | $146.50 | $148.94 | $144.65 | 1,030 |
| 2025-02-12 | $145.39 | $146.43 | $145.39 | $146.43 | $142.21 | 808 |
| 2025-02-11 | $146.84 | $146.84 | $142.08 | $142.08 | $137.98 | 614 |
| 2025-02-10 | $147.18 | $149.16 | $140.50 | $149.16 | $144.86 | 3,595 |
| 2025-02-07 | $143.46 | $146.26 | $142.85 | $142.85 | $138.74 | 1,415 |
| 2025-02-06 | $146.18 | $151.50 | $146.18 | $151.50 | $147.14 | 922 |
| 2025-02-05 | $134.55 | $139.25 | $134.55 | $134.67 | $130.79 | 3,284 |
| 2025-02-04 | $139.54 | $139.54 | $139.54 | $139.54 | $135.52 | 784 |
| 2025-02-03 | $141.44 | $141.90 | $141.44 | $141.90 | $141.90 | 2,306 |
| 2025-01-31 | $140.18 | $144.00 | $140.18 | $140.72 | $140.72 | 2,497 |
| 2025-01-30 | $142.26 | $142.26 | $140.20 | $141.04 | $141.04 | 939 |
| 2025-01-29 | $141.46 | $141.46 | $139.32 | $139.32 | $139.32 | 2,041 |
| 2025-01-28 | $137.76 | $137.76 | $137.21 | $137.21 | $137.21 | 3,744 |
| 2025-01-27 | $137.00 | $140.35 | $137.00 | $138.92 | $138.92 | 5,776 |
| 2025-01-24 | $139.02 | $139.03 | $137.31 | $137.95 | $137.95 | 2,291 |
| 2025-01-23 | $138.12 | $138.85 | $135.54 | $135.54 | $135.54 | 2,300 |
| 2025-01-22 | $135.02 | $138.06 | $134.86 | $138.06 | $138.06 | 983 |
| 2025-01-21 | $136.70 | $137.65 | $135.79 | $135.79 | $135.79 | 8,417 |
| 2025-01-17 | $133.58 | $135.98 | $131.53 | $134.98 | $134.98 | 1,586 |
| 2025-01-16 | $132.13 | $132.13 | $132.13 | $132.13 | $132.13 | 1,869 |
| 2025-01-15 | $129.22 | $129.76 | $129.22 | $129.76 | $129.76 | 842 |
| 2025-01-14 | $129.22 | $132.52 | $129.08 | $132.52 | $132.52 | 958 |
| 2025-01-13 | $133.26 | $134.07 | $131.27 | $131.27 | $131.27 | 8,752 |
| 2025-01-10 | $133.42 | $135.90 | $129.86 | $135.50 | $135.50 | 4,199 |
| 2025-01-08 | $130.02 | $132.66 | $128.25 | $132.66 | $132.66 | 3,137 |
| 2025-01-07 | $132.75 | $134.28 | $131.88 | $131.88 | $131.88 | 1,926 |
| 2025-01-06 | $134.16 | $134.17 | $128.75 | $130.38 | $130.38 | 3,586 |
| 2025-01-03 | $133.62 | $133.62 | $131.00 | $131.25 | $131.25 | 1,703 |
| 2025-01-02 | $133.56 | $133.92 | $133.56 | $133.92 | $133.92 | 1,275 |
| 2024-12-31 | $130.94 | $132.16 | $128.34 | $130.00 | $130.00 | 2,555 |
| 2024-12-30 | $132.14 | $135.25 | $126.37 | $130.19 | $130.19 | 5,927 |
| 2024-12-27 | $132.98 | $132.98 | $128.95 | $132.00 | $132.00 | 2,751 |
| 2024-12-26 | $133.66 | $134.66 | $126.43 | $134.66 | $134.66 | 4,124 |
| 2024-12-24 | $126.40 | $132.77 | $126.40 | $131.12 | $131.12 | 3,766 |
| 2024-12-23 | $128.50 | $132.50 | $128.50 | $130.92 | $130.92 | 3,418 |
| 2024-12-20 | $126.15 | $132.75 | $125.00 | $132.65 | $132.65 | 5,961 |
| 2024-12-19 | $127.66 | $130.88 | $127.50 | $127.96 | $127.96 | 4,686 |
| 2024-12-18 | $131.44 | $133.14 | $128.60 | $129.58 | $129.58 | 2,864 |
| 2024-12-17 | $130.60 | $136.16 | $130.60 | $133.40 | $133.40 | 5,738 |
| 2024-12-16 | $133.02 | $135.85 | $131.70 | $131.70 | $131.70 | 4,882 |
| 2024-12-13 | $134.10 | $134.64 | $131.74 | $131.74 | $131.74 | 3,095 |
| 2024-12-12 | $131.30 | $136.10 | $131.30 | $132.42 | $132.42 | 3,261 |
| 2024-12-11 | $132.55 | $138.10 | $132.55 | $138.10 | $138.10 | 4,764 |
| 2024-12-10 | $134.38 | $136.75 | $134.00 | $134.10 | $134.10 | 5,547 |
| 2024-12-09 | $137.38 | $139.42 | $135.66 | $136.26 | $136.26 | 3,232 |
| 2024-12-06 | $135.88 | $137.26 | $134.84 | $134.86 | $134.86 | 3,437 |
| 2024-12-05 | $136.08 | $139.04 | $133.52 | $133.52 | $133.52 | 2,043 |
| 2024-12-04 | $130.35 | $130.35 | $130.35 | $130.35 | $130.35 | 1,223 |
| 2024-12-03 | $136.79 | $137.62 | $132.50 | $134.60 | $134.60 | 2,061 |
| 2024-12-02 | $135.24 | $135.62 | $131.60 | $135.62 | $135.62 | 2,708 |
| 2024-11-29 | $136.60 | $136.60 | $130.25 | $136.50 | $136.50 | 1,398 |
| 2024-11-27 | $134.70 | $134.70 | $134.70 | $134.70 | $134.70 | 791 |
| 2024-11-26 | $131.38 | $133.40 | $130.75 | $131.36 | $131.36 | 4,487 |
| 2024-11-25 | $133.90 | $136.25 | $131.18 | $131.47 | $131.47 | 1,991 |
| 2024-11-22 | $129.55 | $133.93 | $129.55 | $133.93 | $133.93 | 4,976 |
| 2024-11-21 | $126.52 | $127.22 | $125.50 | $126.06 | $126.06 | 2,434 |
| 2024-11-20 | $126.58 | $126.75 | $124.40 | $124.70 | $124.70 | 2,088 |
| 2024-11-19 | $130.25 | $130.25 | $125.72 | $126.02 | $126.02 | 1,299 |
| 2024-11-18 | $125.00 | $128.60 | $120.64 | $125.46 | $125.46 | 2,356 |
| 2024-11-15 | $126.18 | $128.70 | $124.55 | $127.96 | $127.96 | 2,494 |
| 2024-11-14 | $129.78 | $132.78 | $129.70 | $130.24 | $130.24 | 1,697 |
| 2024-11-13 | $129.20 | $129.20 | $129.20 | $129.20 | $129.20 | 2,353 |
| 2024-11-12 | $126.09 | $129.92 | $126.09 | $128.41 | $128.41 | 1,186 |
| 2024-11-11 | $124.68 | $126.80 | $124.68 | $126.80 | $126.80 | 2,372 |
| 2024-11-08 | $128.52 | $130.06 | $123.85 | $127.74 | $127.74 | 2,595 |
| 2024-11-07 | $126.32 | $126.56 | $121.31 | $126.56 | $126.56 | 2,119 |
| 2024-11-06 | $128.00 | $128.00 | $125.90 | $126.54 | $126.54 | 1,704 |
| 2024-11-05 | $137.10 | $137.10 | $130.33 | $131.04 | $131.04 | 2,271 |
| 2024-11-04 | $142.20 | $143.11 | $141.42 | $142.43 | $142.43 | 1,212 |
| 2024-11-01 | $142.20 | $142.85 | $142.20 | $142.85 | $142.85 | 775 |
| 2024-10-31 | $142.90 | $144.05 | $141.90 | $141.90 | $141.90 | 1,307 |
| 2024-10-30 | $143.80 | $149.50 | $143.00 | $149.50 | $149.50 | 5,048 |
| 2024-10-29 | $149.65 | $149.65 | $149.65 | $149.65 | $149.65 | 500 |
| 2024-10-28 | $148.60 | $148.60 | $148.60 | $148.60 | $148.60 | 253 |
| 2024-10-25 | $148.60 | $148.60 | $148.60 | $148.60 | $148.60 | 1,193 |
| 2024-10-24 | $152.50 | $152.50 | $151.70 | $151.70 | $151.70 | 930 |
| 2024-10-23 | $157.15 | $157.15 | $152.34 | $152.34 | $152.34 | 1,553 |
| 2024-10-22 | $152.52 | $156.40 | $152.52 | $156.40 | $156.40 | 1,310 |
| 2024-10-21 | $153.62 | $154.64 | $153.62 | $154.64 | $154.64 | 847 |
| 2024-10-18 | $155.38 | $157.88 | $155.38 | $157.88 | $157.88 | 622 |
| 2024-10-17 | $154.60 | $154.60 | $154.52 | $154.52 | $154.52 | 1,222 |
| 2024-10-16 | $153.70 | $153.70 | $153.70 | $153.70 | $153.70 | 268 |
| 2024-10-15 | $153.70 | $153.70 | $153.70 | $153.70 | $153.70 | 484 |
| 2024-10-14 | $147.37 | $147.37 | $147.37 | $147.37 | $147.37 | 339 |
| 2024-10-11 | $147.37 | $147.37 | $147.37 | $147.37 | $147.37 | 255 |
| 2024-10-10 | $147.37 | $147.37 | $147.37 | $147.37 | $147.37 | 481 |
| 2024-10-09 | $148.65 | $148.65 | $148.65 | $148.65 | $148.65 | 255 |
| 2024-10-08 | $148.65 | $148.65 | $148.65 | $148.65 | $148.65 | 954 |
| 2024-10-07 | $155.72 | $155.72 | $155.72 | $155.72 | $155.72 | 749 |
| 2024-10-04 | $155.18 | $155.18 | $152.66 | $152.66 | $152.66 | 667 |
| 2024-10-03 | $152.80 | $152.80 | $152.80 | $152.80 | $152.80 | 1,449 |
| 2024-10-02 | $162.40 | $162.40 | $156.23 | $158.94 | $158.94 | 4,390 |
| 2024-10-01 | $156.60 | $156.60 | $153.25 | $155.52 | $155.52 | 1,621 |
| 2024-09-30 | $154.46 | $154.46 | $154.46 | $154.46 | $154.46 | 451 |
| 2024-09-27 | $161.15 | $161.15 | $154.46 | $154.46 | $154.46 | 598 |
| 2024-09-26 | $153.30 | $153.30 | $153.30 | $153.30 | $153.30 | 4,825 |
| 2024-09-25 | $153.30 | $153.30 | $153.30 | $153.30 | $153.30 | 490 |
| 2024-09-24 | $153.52 | $153.52 | $149.34 | $149.34 | $149.34 | 6,361 |
| 2024-09-23 | $155.14 | $155.14 | $155.14 | $155.14 | $155.14 | 228 |
| 2024-09-20 | $155.14 | $155.14 | $155.14 | $155.14 | $155.14 | 849 |
| 2024-09-19 | $157.73 | $157.73 | $157.73 | $157.73 | $157.73 | 583 |
| 2024-09-18 | $163.97 | $163.97 | $163.97 | $163.97 | $163.97 | 615 |
| 2024-09-17 | $157.80 | $157.80 | $157.80 | $157.80 | $157.80 | 679 |
| 2024-09-16 | $159.40 | $159.40 | $157.00 | $157.00 | $157.00 | 948 |
| 2024-09-13 | $157.70 | $158.14 | $152.00 | $158.14 | $158.14 | 5,267 |
| 2024-09-12 | $159.93 | $159.93 | $156.34 | $156.38 | $156.38 | 1,368 |
| 2024-09-11 | $160.24 | $160.24 | $160.24 | $160.24 | $160.24 | 434 |
| 2024-09-10 | $160.24 | $160.24 | $160.24 | $160.24 | $160.24 | 685 |
| 2024-09-09 | $160.08 | $160.08 | $160.08 | $160.08 | $160.08 | 927 |
| 2024-09-06 | $168.98 | $168.98 | $168.98 | $168.98 | $168.98 | 526 |
| 2024-09-05 | $169.00 | $169.00 | $164.76 | $164.76 | $164.76 | 1,077 |
| 2024-09-04 | $170.30 | $172.78 | $169.78 | $169.78 | $169.78 | 914 |
| 2024-09-03 | $174.52 | $174.52 | $172.80 | $172.80 | $172.80 | 1,187 |
| 2024-08-30 | $175.00 | $175.00 | $175.00 | $175.00 | $175.00 | 273 |
| 2024-08-29 | $172.02 | $172.02 | $172.02 | $172.02 | $172.02 | 521 |
| 2024-08-28 | $173.63 | $173.63 | $173.63 | $173.63 | $173.63 | 508 |
| 2024-08-27 | $174.97 | $174.97 | $171.00 | $171.00 | $171.00 | 1,663 |
| 2024-08-26 | $174.90 | $174.90 | $174.90 | $174.90 | $174.90 | 542 |
| 2024-08-23 | $169.55 | $169.55 | $169.55 | $169.55 | $169.55 | 1,477 |
| 2024-08-22 | $170.00 | $170.00 | $169.50 | $169.50 | $169.50 | 2,612 |
| 2024-08-21 | $169.25 | $169.25 | $169.25 | $169.25 | $169.25 | 394 |
| 2024-08-20 | $169.25 | $169.25 | $169.25 | $169.25 | $169.25 | 2,051 |
| 2024-08-19 | $171.98 | $171.98 | $164.41 | $164.41 | $164.41 | 15,495 |
| 2024-08-16 | $169.90 | $169.90 | $169.90 | $169.90 | $169.90 | 562 |
| 2024-08-15 | $167.10 | $169.73 | $167.00 | $167.00 | $167.00 | 1,436 |
| 2024-08-14 | $162.66 | $166.60 | $162.66 | $166.00 | $166.00 | 633 |
| 2024-08-13 | $165.00 | $165.00 | $161.03 | $163.56 | $163.56 | 529 |
| 2024-08-12 | $160.71 | $160.71 | $160.71 | $160.71 | $160.71 | 698 |
| 2024-08-09 | $165.60 | $165.60 | $165.60 | $165.60 | $165.60 | 286 |
| 2024-08-08 | $165.60 | $165.60 | $165.60 | $165.60 | $165.60 | 465 |
| 2024-08-07 | $158.01 | $162.60 | $158.01 | $159.76 | $158.82 | 1,401 |
| 2024-08-06 | $157.66 | $157.66 | $152.95 | $152.95 | $151.10 | 1,228 |
| 2024-08-05 | $156.88 | $156.88 | $156.88 | $156.88 | $154.98 | 470 |
| 2024-08-02 | $163.92 | $164.02 | $163.92 | $164.02 | $162.04 | 1,109 |
| 2024-08-01 | $160.00 | $160.64 | $159.41 | $160.60 | $158.66 | 3,512 |
| 2024-07-31 | $159.50 | $159.50 | $156.35 | $156.35 | $154.46 | 13,053 |
| 2024-07-30 | $156.28 | $156.28 | $156.28 | $156.28 | $154.39 | 509 |
| 2024-07-29 | $156.28 | $156.28 | $156.28 | $156.28 | $154.39 | 568 |
| 2024-07-26 | $157.49 | $160.79 | $157.49 | $159.47 | $157.54 | 1,420 |
| 2024-07-25 | $155.48 | $155.48 | $155.48 | $155.48 | $153.60 | 661 |
| 2024-07-24 | $158.83 | $158.83 | $157.25 | $157.25 | $155.35 | 854 |
| 2024-07-23 | $159.85 | $159.85 | $159.85 | $159.85 | $157.92 | 2,118 |
| 2024-07-22 | $158.62 | $158.62 | $155.59 | $157.85 | $155.94 | 1,602 |
| 2024-07-19 | $154.30 | $154.30 | $154.30 | $154.30 | $152.43 | 1,261 |
| 2024-07-18 | $160.00 | $160.00 | $154.33 | $154.33 | $152.46 | 1,859 |
| 2024-07-17 | $156.18 | $156.18 | $156.18 | $156.18 | $154.29 | 287 |
| 2024-07-16 | $155.38 | $156.18 | $155.38 | $156.18 | $154.29 | 624 |
| 2024-07-15 | $156.14 | $156.14 | $156.14 | $156.14 | $154.25 | 705 |
| 2024-07-12 | $153.41 | $153.41 | $153.41 | $153.41 | $151.55 | 438 |
| 2024-07-11 | $154.50 | $154.50 | $153.41 | $153.41 | $151.55 | 606 |
| 2024-07-10 | $151.03 | $153.86 | $151.03 | $153.86 | $152.00 | 905 |
| 2024-07-09 | $154.13 | $154.35 | $150.00 | $154.35 | $152.48 | 1,293 |
| 2024-07-08 | $157.84 | $157.84 | $157.00 | $157.00 | $155.10 | 1,320 |
| 2024-07-05 | $148.70 | $148.70 | $148.70 | $148.70 | $146.90 | 1,695 |
| 2024-07-03 | $154.66 | $154.66 | $147.15 | $147.15 | $145.37 | 1,378 |
| 2024-07-02 | $148.80 | $154.72 | $148.80 | $154.72 | $152.85 | 998 |
| 2024-07-01 | $157.50 | $157.50 | $157.50 | $157.50 | $155.59 | 1,031 |
| 2024-06-28 | $153.95 | $158.90 | $153.95 | $156.27 | $154.38 | 1,001 |
| 2024-06-27 | $159.30 | $159.30 | $157.50 | $158.64 | $156.72 | 1,243 |
| 2024-06-26 | $157.88 | $157.88 | $157.88 | $157.88 | $155.97 | 358 |
| 2024-06-25 | $153.23 | $161.00 | $153.23 | $157.88 | $155.97 | 947 |
| 2024-06-24 | $161.99 | $161.99 | $152.11 | $152.11 | $150.27 | 837 |
| 2024-06-21 | $152.00 | $152.00 | $152.00 | $152.00 | $150.16 | 314 |
| 2024-06-20 | $156.60 | $156.60 | $152.00 | $152.00 | $150.16 | 1,878 |
| 2024-06-18 | $154.75 | $158.80 | $154.75 | $158.80 | $156.88 | 893 |
| 2024-06-17 | $160.42 | $160.42 | $160.42 | $160.42 | $158.48 | 478 |
| 2024-06-14 | $159.84 | $160.42 | $153.00 | $160.42 | $158.48 | 2,107 |
| 2024-06-13 | $160.45 | $160.45 | $160.45 | $160.45 | $158.51 | 268 |
| 2024-06-12 | $158.75 | $160.45 | $158.16 | $160.45 | $158.51 | 2,066 |
| 2024-06-11 | $160.55 | $161.00 | $157.55 | $161.00 | $159.05 | 6,927 |
| 2024-06-10 | $161.86 | $162.00 | $159.38 | $159.38 | $157.45 | 1,852 |
| 2024-06-07 | $159.96 | $159.96 | $159.96 | $159.96 | $159.96 | 325 |
| 2024-06-06 | $157.95 | $159.96 | $157.95 | $159.96 | $159.96 | 665 |
| 2024-06-05 | $160.00 | $160.10 | $159.54 | $160.10 | $160.10 | 3,225 |
| 2024-06-04 | $158.00 | $159.90 | $152.70 | $156.35 | $156.35 | 1,874 |
| 2024-06-03 | $158.00 | $158.43 | $157.89 | $158.43 | $158.43 | 1,854 |
| 2024-05-31 | $153.78 | $153.78 | $153.78 | $153.78 | $153.78 | 411 |
| 2024-05-30 | $146.20 | $146.20 | $146.20 | $146.20 | $146.20 | 255 |
| 2024-05-29 | $153.90 | $154.20 | $146.20 | $146.20 | $146.20 | 1,217 |
| 2024-05-28 | $153.01 | $159.84 | $151.98 | $158.50 | $158.50 | 3,737 |
| 2024-05-24 | $153.61 | $159.12 | $153.61 | $159.12 | $159.12 | 2,751 |
| 2024-05-23 | $155.35 | $159.36 | $155.35 | $159.36 | $159.36 | 778 |
| 2024-05-22 | $155.98 | $158.74 | $155.98 | $158.74 | $158.74 | 506 |
| 2024-05-21 | $159.06 | $159.06 | $159.06 | $159.06 | $159.06 | 579 |
| 2024-05-20 | $153.02 | $154.61 | $153.02 | $154.61 | $154.61 | 633 |
| 2024-05-17 | $157.05 | $157.05 | $152.28 | $155.26 | $155.26 | 921 |
| 2024-05-16 | $154.56 | $155.72 | $154.56 | $155.72 | $155.72 | 1,291 |
| 2024-05-15 | $153.00 | $153.00 | $153.00 | $153.00 | $153.00 | 765 |
| 2024-05-14 | $149.65 | $156.06 | $149.65 | $152.88 | $152.88 | 1,169 |
| 2024-05-13 | $155.76 | $155.84 | $155.76 | $155.84 | $155.84 | 550 |
| 2024-05-10 | $156.62 | $156.62 | $156.01 | $156.01 | $156.01 | 19,656 |
| 2024-05-09 | $147.65 | $152.33 | $147.65 | $152.33 | $152.33 | 775 |
| 2024-05-08 | $155.12 | $155.12 | $150.76 | $152.40 | $152.40 | 15,196 |
| 2024-05-07 | $157.64 | $157.64 | $146.65 | $146.65 | $146.65 | 10,261 |
| 2024-05-06 | $159.12 | $159.12 | $148.23 | $148.23 | $148.23 | 1,851 |
| 2024-05-03 | $150.16 | $151.00 | $149.25 | $149.25 | $149.25 | 1,712 |
| 2024-05-02 | $153.88 | $153.88 | $153.48 | $153.48 | $153.48 | 579 |
| 2024-05-01 | $149.00 | $151.02 | $149.00 | $151.02 | $151.02 | 986 |
| 2024-04-30 | $150.16 | $151.00 | $150.16 | $151.00 | $151.00 | 2,125 |
| 2024-04-29 | $146.25 | $152.66 | $146.25 | $146.25 | $146.25 | 16,580 |
| 2024-04-26 | $148.32 | $150.78 | $142.65 | $145.10 | $145.10 | 55,915 |
| 2024-04-25 | $150.85 | $150.85 | $146.05 | $146.05 | $146.05 | 9,266 |
| 2024-04-24 | $135.35 | $135.35 | $135.35 | $135.35 | $135.35 | 401 |
| 2024-04-23 | $140.06 | $143.40 | $139.51 | $140.30 | $140.30 | 1,510 |
| 2024-04-22 | $138.25 | $140.47 | $136.35 | $138.73 | $138.73 | 3,657 |
| 2024-04-19 | $135.63 | $136.20 | $133.20 | $136.20 | $136.20 | 1,730 |
| 2024-04-18 | $138.06 | $138.24 | $133.20 | $138.24 | $138.24 | 797 |
| 2024-04-17 | $140.15 | $140.15 | $140.15 | $140.15 | $140.15 | 559 |
| 2024-04-16 | $138.80 | $138.80 | $135.30 | $135.31 | $135.31 | 1,139 |
| 2024-04-15 | $137.20 | $137.20 | $135.94 | $135.94 | $135.94 | 765 |
| 2024-04-12 | $136.75 | $138.88 | $136.32 | $138.88 | $138.88 | 962 |
| 2024-04-11 | $138.25 | $139.85 | $136.50 | $136.50 | $136.50 | 1,669 |
| 2024-04-10 | $134.20 | $136.25 | $134.20 | $136.25 | $136.25 | 701 |
| 2024-04-09 | $133.91 | $137.10 | $133.91 | $136.64 | $136.64 | 1,461 |
| 2024-04-08 | $128.65 | $136.64 | $128.65 | $133.22 | $133.22 | 1,097 |
| 2024-04-05 | $133.40 | $133.40 | $133.22 | $133.22 | $133.22 | 1,097 |
| 2024-04-04 | $136.00 | $137.35 | $136.00 | $137.35 | $137.35 | 680 |
| 2024-04-03 | $134.64 | $134.64 | $129.71 | $131.66 | $131.66 | 572 |
| 2024-04-02 | $135.80 | $135.80 | $135.80 | $135.80 | $135.80 | 1,496 |
| 2024-04-01 | $129.54 | $135.84 | $129.54 | $135.80 | $135.80 | 1,496 |
| 2024-03-28 | $135.90 | $136.96 | $133.98 | $136.96 | $136.96 | 2,850 |
| 2024-03-27 | $133.00 | $135.08 | $133.00 | $134.70 | $134.70 | 2,917 |
| 2024-03-26 | $130.25 | $130.55 | $129.50 | $130.55 | $130.55 | 2,378 |
| 2024-03-25 | $133.36 | $133.42 | $133.22 | $133.22 | $133.22 | 1,361 |
| 2024-03-22 | $134.50 | $134.50 | $132.37 | $132.37 | $132.37 | 1,334 |
| 2024-03-21 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 701 |
| 2024-03-20 | $129.50 | $130.99 | $129.50 | $130.99 | $130.99 | 1,800 |
| 2024-03-19 | $127.30 | $129.94 | $127.30 | $129.94 | $129.94 | 790 |
| 2024-03-18 | $133.08 | $133.08 | $130.91 | $130.91 | $130.91 | 823 |
| 2024-03-15 | $134.85 | $134.85 | $131.42 | $131.42 | $131.42 | 1,045 |
| 2024-03-14 | $135.90 | $135.90 | $131.88 | $134.13 | $134.13 | 1,144 |
| 2024-03-13 | $133.53 | $136.40 | $133.53 | $136.40 | $136.40 | 480 |
| 2024-03-12 | $136.06 | $136.06 | $133.32 | $133.38 | $133.38 | 1,757 |
| 2024-03-11 | $133.16 | $134.25 | $132.50 | $133.38 | $133.38 | 1,757 |
| 2024-03-08 | $133.40 | $133.40 | $131.13 | $131.13 | $131.13 | 1,409 |
| 2024-03-07 | $133.45 | $133.45 | $128.78 | $129.25 | $129.25 | 1,011 |
| 2024-03-06 | $130.35 | $130.35 | $128.90 | $128.90 | $128.90 | 890 |
| 2024-03-05 | $128.00 | $128.00 | $126.00 | $126.00 | $126.00 | 1,721 |
| 2024-03-04 | $128.59 | $129.65 | $127.00 | $129.65 | $129.65 | 1,484 |
| 2024-03-01 | $127.38 | $130.00 | $126.25 | $130.00 | $130.00 | 5,153 |
| 2024-02-29 | $126.93 | $126.93 | $126.63 | $126.63 | $126.63 | 7,341 |
| 2024-02-28 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 863 |
| 2024-02-27 | $127.75 | $131.00 | $127.75 | $131.00 | $131.00 | 965 |
| 2024-02-26 | $133.10 | $133.10 | $129.99 | $129.99 | $129.99 | 1,213 |
| 2024-02-23 | $126.50 | $129.71 | $126.50 | $129.15 | $129.15 | 4,487 |
| 2024-02-22 | $125.93 | $127.34 | $123.91 | $126.47 | $126.47 | 2,399 |
| 2024-02-21 | $127.38 | $129.60 | $127.00 | $127.00 | $125.05 | 3,171 |
| 2024-02-20 | $129.78 | $129.90 | $128.12 | $128.50 | $128.50 | 1,797 |
| 2024-02-16 | $126.42 | $127.38 | $126.42 | $127.38 | $127.38 | 1,312 |
| 2024-02-15 | $126.16 | $126.40 | $120.91 | $124.00 | $124.00 | 2,197 |
| 2024-02-14 | $124.58 | $124.84 | $119.00 | $121.80 | $121.80 | 11,648 |
| 2024-02-13 | $120.74 | $123.56 | $118.16 | $123.50 | $123.50 | 76,641 |
| 2024-02-12 | $122.80 | $122.85 | $120.50 | $120.66 | $120.66 | 1,824 |
| 2024-02-09 | $121.75 | $124.50 | $121.75 | $123.50 | $123.50 | 1,648 |
| 2024-02-08 | $122.00 | $125.00 | $122.00 | $125.00 | $125.00 | 2,272 |
| 2024-02-07 | $133.34 | $133.34 | $133.34 | $133.34 | $133.34 | 2,865 |
| 2024-02-06 | $132.94 | $133.84 | $131.63 | $133.84 | $133.84 | 1,153 |
| 2024-02-05 | $131.68 | $131.80 | $128.04 | $128.04 | $128.04 | 1,177 |
| 2024-02-02 | $131.90 | $131.90 | $131.90 | $131.90 | $131.90 | 541 |
| 2024-02-01 | $131.66 | $133.36 | $131.66 | $132.12 | $132.12 | 1,130 |
| 2024-01-31 | $135.72 | $135.72 | $132.40 | $132.40 | $132.40 | 1,245 |
| 2024-01-30 | $136.59 | $136.59 | $131.25 | $131.25 | $131.25 | 833 |
| 2024-01-29 | $135.34 | $135.70 | $132.40 | $132.48 | $132.48 | 1,349 |
| 2024-01-26 | $135.90 | $137.34 | $131.30 | $131.75 | $131.75 | 4,019 |
| 2024-01-25 | $130.30 | $132.04 | $130.30 | $132.04 | $132.04 | 797 |
| 2024-01-24 | $134.34 | $134.34 | $131.92 | $131.92 | $131.92 | 976 |
| 2024-01-23 | $133.34 | $134.90 | $131.70 | $134.90 | $134.90 | 1,258 |
| 2024-01-22 | $135.26 | $136.34 | $135.26 | $136.28 | $136.28 | 2,145 |
| 2024-01-19 | $134.46 | $134.46 | $131.80 | $131.80 | $131.80 | 1,134 |
| 2024-01-18 | $135.42 | $135.42 | $131.62 | $132.25 | $132.25 | 3,123 |
| 2024-01-17 | $133.00 | $134.00 | $133.00 | $134.00 | $134.00 | 1,351 |
| 2024-01-16 | $134.95 | $136.58 | $132.96 | $132.96 | $132.96 | 3,836 |
| 2024-01-12 | $139.85 | $139.85 | $139.76 | $139.76 | $139.76 | 1,081 |
| 2024-01-11 | $139.20 | $139.68 | $137.02 | $137.02 | $137.02 | 2,026 |
| 2024-01-10 | $139.05 | $139.10 | $137.22 | $137.22 | $137.22 | 2,178 |
| 2024-01-09 | $135.25 | $140.00 | $135.25 | $139.56 | $139.56 | 1,162 |
| 2024-01-08 | $139.34 | $139.84 | $136.04 | $139.50 | $139.50 | 5,268 |
| 2024-01-05 | $137.26 | $139.84 | $135.66 | $135.66 | $135.66 | 2,190 |
| 2024-01-04 | $139.12 | $139.40 | $137.05 | $137.05 | $137.05 | 770 |
| 2024-01-03 | $138.84 | $138.84 | $138.25 | $138.46 | $138.46 | 3,155 |
| 2024-01-02 | $136.08 | $136.49 | $132.81 | $132.81 | $132.81 | 6,747 |
| 2023-12-29 | $137.34 | $137.34 | $134.35 | $134.45 | $134.45 | 2,728 |
| 2023-12-28 | $132.55 | $136.32 | $132.50 | $136.32 | $136.32 | 2,130 |
| 2023-12-27 | $129.45 | $134.85 | $129.45 | $133.10 | $133.10 | 1,535 |
| 2023-12-26 | $134.84 | $134.84 | $130.11 | $134.40 | $134.40 | 2,333 |
| 2023-12-22 | $134.85 | $134.85 | $127.30 | $130.90 | $130.90 | 5,816 |
| 2023-12-21 | $131.12 | $133.25 | $127.78 | $130.50 | $130.50 | 4,065 |
| 2023-12-20 | $131.25 | $131.25 | $131.13 | $131.13 | $131.13 | 1,018 |
| 2023-12-19 | $132.88 | $132.88 | $132.88 | $132.88 | $132.88 | 915 |
| 2023-12-18 | $132.04 | $133.34 | $128.00 | $128.00 | $128.00 | 4,164 |
| 2023-12-15 | $128.52 | $131.28 | $126.66 | $131.28 | $131.28 | 4,058 |
| 2023-12-14 | $130.80 | $134.84 | $129.91 | $132.50 | $132.50 | 3,442 |
| 2023-12-13 | $129.00 | $131.56 | $129.00 | $129.26 | $129.26 | 1,451 |
| 2023-12-12 | $131.50 | $131.50 | $126.42 | $126.48 | $126.48 | 1,360 |
| 2023-12-11 | $125.94 | $129.34 | $125.20 | $125.20 | $125.20 | 3,482 |
| 2023-12-08 | $126.22 | $128.06 | $124.96 | $125.06 | $125.06 | 1,815 |
| 2023-12-07 | $125.90 | $128.18 | $124.91 | $125.40 | $125.40 | 2,273 |
| 2023-12-06 | $127.65 | $127.81 | $125.50 | $125.50 | $125.50 | 3,147 |
| 2023-12-05 | $125.41 | $129.88 | $125.41 | $125.75 | $125.75 | 2,587 |
| 2023-12-04 | $129.02 | $131.59 | $128.14 | $128.52 | $128.52 | 2,623 |
| 2023-12-01 | $131.74 | $131.74 | $125.00 | $125.00 | $125.00 | 3,429 |
| 2023-11-30 | $128.20 | $128.50 | $126.92 | $128.50 | $128.50 | 2,418 |
| 2023-11-29 | $127.22 | $127.22 | $124.00 | $126.82 | $126.82 | 11,044 |
| 2023-11-28 | $125.16 | $125.40 | $124.96 | $124.96 | $124.96 | 1,862 |
| 2023-11-27 | $126.82 | $128.76 | $126.82 | $128.76 | $128.76 | 1,423 |
| 2023-11-24 | $128.44 | $128.55 | $128.44 | $128.55 | $128.55 | 922 |
| 2023-11-22 | $126.60 | $126.60 | $126.54 | $126.54 | $126.54 | 1,315 |
| 2023-11-21 | $125.88 | $128.68 | $124.05 | $125.64 | $125.64 | 1,291 |
| 2023-11-20 | $128.05 | $128.05 | $126.14 | $126.14 | $126.14 | 1,725 |
| 2023-11-17 | $128.00 | $128.04 | $124.24 | $128.00 | $128.00 | 5,729 |
| 2023-11-16 | $122.46 | $127.90 | $122.46 | $125.15 | $125.15 | 35,113 |
| 2023-11-15 | $125.40 | $127.64 | $125.16 | $125.16 | $125.16 | 2,002 |
| 2023-11-14 | $125.80 | $128.15 | $123.45 | $125.80 | $125.80 | 3,073 |
| 2023-11-13 | $124.00 | $124.75 | $121.35 | $124.75 | $124.75 | 1,931 |
| 2023-11-10 | $127.00 | $127.00 | $123.62 | $124.29 | $124.29 | 2,005 |
| 2023-11-09 | $128.00 | $129.06 | $126.87 | $126.87 | $126.87 | 1,086 |
| 2023-11-08 | $122.76 | $125.12 | $122.76 | $125.08 | $125.08 | 3,803 |
| 2023-11-07 | $125.25 | $127.80 | $123.35 | $125.25 | $125.25 | 1,231 |
| 2023-11-06 | $126.96 | $129.92 | $126.80 | $126.82 | $126.82 | 1,592 |
| 2023-11-03 | $126.30 | $126.30 | $126.30 | $126.30 | $126.30 | 1,097 |
| 2023-11-02 | $123.81 | $129.22 | $123.81 | $126.82 | $126.82 | 3,526 |
| 2023-11-01 | $125.40 | $128.58 | $125.40 | $128.58 | $128.58 | 7,302 |
| 2023-10-31 | $124.88 | $124.88 | $122.76 | $122.76 | $122.76 | 1,348 |
| 2023-10-30 | $120.60 | $123.98 | $120.60 | $123.98 | $123.98 | 1,515 |
| 2023-10-27 | $123.90 | $124.12 | $121.45 | $121.45 | $121.45 | 1,501 |
| 2023-10-26 | $127.25 | $127.25 | $125.28 | $125.28 | $125.28 | 1,735 |
| 2023-10-25 | $128.58 | $128.58 | $126.45 | $126.45 | $126.45 | 970 |
| 2023-10-24 | $125.45 | $127.15 | $125.45 | $127.15 | $127.15 | 1,673 |
| 2023-10-23 | $123.63 | $125.90 | $123.63 | $123.75 | $123.75 | 1,350 |
| 2023-10-20 | $129.10 | $129.10 | $126.38 | $127.86 | $127.86 | 1,761 |
| 2023-10-19 | $127.65 | $127.65 | $127.58 | $127.58 | $127.58 | 1,270 |
| 2023-10-18 | $129.65 | $130.89 | $129.20 | $130.89 | $130.89 | 3,444 |
| 2023-10-17 | $139.30 | $140.00 | $129.16 | $137.05 | $137.05 | 5,538 |
| 2023-10-16 | $129.50 | $134.16 | $129.50 | $134.16 | $134.16 | 4,890 |
| 2023-10-13 | $135.50 | $135.50 | $135.50 | $135.50 | $135.50 | 12,219 |
| 2023-10-12 | $135.50 | $135.50 | $135.50 | $135.50 | $135.50 | 911 |
| 2023-10-11 | $134.48 | $134.48 | $133.97 | $133.97 | $133.97 | 1,104 |
| 2023-10-10 | $134.64 | $134.64 | $134.38 | $134.38 | $134.38 | 751 |
| 2023-10-09 | $134.60 | $134.60 | $134.14 | $134.14 | $134.14 | 1,195 |
| 2023-10-06 | $134.25 | $136.44 | $133.48 | $133.48 | $133.48 | 1,288 |
| 2023-10-05 | $132.72 | $134.90 | $132.18 | $134.90 | $134.90 | 1,732 |
| 2023-10-04 | $134.15 | $134.15 | $134.15 | $134.15 | $134.15 | 467 |
| 2023-10-03 | $133.72 | $134.14 | $129.45 | $132.93 | $132.93 | 1,101 |
| 2023-10-02 | $134.36 | $134.36 | $133.10 | $133.10 | $133.10 | 1,837 |
| 2023-09-29 | $137.05 | $137.05 | $135.05 | $135.05 | $135.05 | 2,097 |
| 2023-09-28 | $135.35 | $136.29 | $133.63 | $136.15 | $136.15 | 1,456 |
| 2023-09-27 | $136.00 | $137.59 | $133.16 | $133.16 | $133.16 | 1,900 |
| 2023-09-26 | $132.85 | $137.84 | $132.85 | $134.95 | $134.95 | 7,358 |
| 2023-09-25 | $131.95 | $137.58 | $131.95 | $136.99 | $136.99 | 865 |
| 2023-09-22 | $137.93 | $137.93 | $137.93 | $137.93 | $137.93 | 731 |
| 2023-09-21 | $134.80 | $134.80 | $133.95 | $133.95 | $133.95 | 960 |
| 2023-09-20 | $137.60 | $137.60 | $136.34 | $136.34 | $136.34 | 642 |
| 2023-09-19 | $133.35 | $133.35 | $130.68 | $130.68 | $130.68 | 857 |
| 2023-09-18 | $135.50 | $137.84 | $131.45 | $131.45 | $131.45 | 3,626 |
| 2023-09-15 | $138.28 | $138.28 | $138.28 | $138.28 | $138.28 | 800 |
| 2023-09-14 | $133.00 | $133.00 | $133.00 | $133.00 | $133.00 | 507 |
| 2023-09-13 | $133.40 | $133.90 | $130.08 | $130.08 | $130.08 | 48,397 |
| 2023-09-12 | $133.17 | $133.17 | $132.23 | $132.23 | $132.23 | 560 |
| 2023-09-11 | $135.70 | $135.70 | $135.70 | $135.70 | $135.70 | 458 |
| 2023-09-08 | $135.84 | $135.84 | $135.70 | $135.70 | $135.70 | 1,614 |
| 2023-09-07 | $133.00 | $135.29 | $133.00 | $134.68 | $134.68 | 3,379 |
| 2023-09-06 | $133.90 | $133.90 | $133.90 | $133.90 | $133.90 | 784 |
| 2023-09-05 | $136.14 | $136.20 | $133.90 | $133.90 | $133.90 | 1,171 |
| 2023-09-01 | $136.00 | $136.00 | $136.00 | $136.00 | $136.00 | 555 |
| 2023-08-31 | $134.04 | $134.04 | $134.04 | $134.04 | $134.04 | 446 |
| 2023-08-30 | $139.88 | $139.88 | $136.73 | $136.73 | $136.73 | 971 |
| 2023-08-29 | $135.60 | $139.10 | $132.50 | $139.10 | $139.10 | 1,151 |
| 2023-08-28 | $135.00 | $136.64 | $135.00 | $136.64 | $136.64 | 1,095 |
| 2023-08-25 | $131.55 | $136.35 | $131.55 | $135.97 | $135.97 | 1,642 |
| 2023-08-24 | $134.96 | $136.00 | $134.96 | $136.00 | $136.00 | 5,786 |
| 2023-08-23 | $136.49 | $139.35 | $136.03 | $139.35 | $139.35 | 3,271 |
| 2023-08-22 | $137.54 | $137.54 | $133.00 | $135.80 | $135.80 | 1,699 |
| 2023-08-21 | $136.25 | $136.95 | $136.25 | $136.95 | $136.95 | 1,084 |
| 2023-08-18 | $136.20 | $136.20 | $135.01 | $136.03 | $136.03 | 7,114 |
| 2023-08-17 | $136.85 | $137.47 | $136.85 | $137.47 | $137.47 | 1,528 |
| 2023-08-16 | $137.56 | $137.56 | $137.56 | $137.56 | $137.56 | 391 |
| 2023-08-15 | $140.70 | $140.70 | $135.55 | $137.56 | $137.56 | 1,502 |
| 2023-08-14 | $140.79 | $143.20 | $140.79 | $143.20 | $143.20 | 1,828 |
| 2023-08-11 | $141.52 | $141.52 | $141.52 | $141.52 | $141.52 | 652 |
| 2023-08-10 | $143.42 | $143.42 | $137.95 | $137.95 | $137.95 | 3,600 |
| 2023-08-09 | $141.35 | $141.35 | $141.35 | $141.35 | $140.42 | 627 |
| 2023-08-08 | $141.35 | $141.35 | $141.35 | $141.35 | $139.50 | 555 |
| 2023-08-07 | $138.69 | $141.28 | $138.69 | $141.28 | $139.43 | 1,073 |
| 2023-08-04 | $139.10 | $140.24 | $137.94 | $140.24 | $138.41 | 3,501 |
| 2023-08-03 | $139.01 | $139.01 | $139.01 | $139.01 | $137.19 | 755 |
| 2023-08-02 | $139.13 | $139.13 | $139.13 | $139.13 | $137.31 | 477 |
| 2023-08-01 | $139.00 | $142.85 | $139.00 | $142.85 | $140.98 | 5,419 |
| 2023-07-31 | $139.95 | $144.82 | $139.95 | $144.82 | $142.93 | 1,461 |
| 2023-07-28 | $141.64 | $141.64 | $140.84 | $140.84 | $140.84 | 928 |
| 2023-07-27 | $140.45 | $140.45 | $140.45 | $140.45 | $140.45 | 1,191 |
| 2023-07-26 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 1,117 |
| 2023-07-25 | $136.82 | $138.92 | $136.60 | $137.10 | $137.10 | 2,382 |
| 2023-07-24 | $139.28 | $139.28 | $139.28 | $139.28 | $139.28 | 560 |
| 2023-07-21 | $138.46 | $139.84 | $136.72 | $136.92 | $136.92 | 1,191 |
| 2023-07-20 | $138.02 | $138.02 | $138.00 | $138.00 | $138.00 | 993 |
| 2023-07-19 | $135.08 | $137.06 | $135.08 | $137.06 | $137.06 | 600 |
| 2023-07-18 | $135.70 | $135.70 | $134.45 | $134.45 | $134.45 | 788 |
| 2023-07-17 | $135.78 | $135.78 | $135.78 | $135.78 | $135.78 | 583 |
| 2023-07-14 | $138.00 | $138.62 | $138.00 | $138.62 | $138.62 | 2,800 |
| 2023-07-13 | $134.00 | $134.00 | $133.60 | $133.60 | $133.60 | 727 |
| 2023-07-12 | $129.00 | $134.32 | $129.00 | $134.32 | $134.32 | 788 |
| 2023-07-11 | $131.25 | $131.25 | $131.25 | $131.25 | $131.25 | 289 |
| 2023-07-10 | $130.96 | $131.25 | $130.00 | $131.25 | $131.25 | 983 |
| 2023-07-07 | $129.36 | $131.22 | $127.75 | $127.75 | $127.75 | 1,145 |
| 2023-07-06 | $132.28 | $132.44 | $131.15 | $132.44 | $132.44 | 1,152 |
| 2023-07-05 | $133.75 | $134.00 | $133.75 | $134.00 | $134.00 | 847 |
| 2023-07-03 | $129.90 | $134.00 | $129.72 | $133.24 | $133.24 | 2,402 |
| 2023-06-30 | $143.90 | $143.90 | $143.90 | $143.90 | $143.90 | 483 |
| 2023-06-29 | $141.89 | $142.91 | $141.89 | $142.91 | $142.91 | 2,868 |
| 2023-06-28 | $143.80 | $143.80 | $140.40 | $140.40 | $140.40 | 753 |
| 2023-06-27 | $142.75 | $142.75 | $142.75 | $142.75 | $142.75 | 627 |
| 2023-06-26 | $144.74 | $144.74 | $142.75 | $142.75 | $142.75 | 1,433 |
| 2023-06-23 | $146.55 | $146.55 | $146.15 | $146.15 | $146.15 | 1,303 |
| 2023-06-22 | $146.18 | $149.32 | $146.18 | $146.68 | $146.68 | 700 |
| 2023-06-21 | $148.66 | $148.66 | $148.66 | $148.66 | $148.66 | 635 |
| 2023-06-20 | $149.25 | $149.25 | $149.25 | $149.25 | $149.25 | 991 |
| 2023-06-16 | $151.13 | $151.13 | $149.26 | $149.51 | $149.51 | 1,022 |
| 2023-06-15 | $148.30 | $149.25 | $148.30 | $149.25 | $149.25 | 2,971 |
| 2023-06-14 | $146.88 | $146.88 | $146.88 | $146.88 | $146.88 | 346 |
| 2023-06-13 | $147.95 | $149.50 | $147.95 | $149.50 | $149.50 | 1,077 |
| 2023-06-12 | $148.10 | $148.86 | $145.80 | $148.86 | $148.86 | 1,331 |
| 2023-06-09 | $149.85 | $149.85 | $149.30 | $149.30 | $149.30 | 7,564 |
| 2023-06-08 | $147.00 | $147.00 | $144.50 | $144.50 | $144.50 | 9,733 |
| 2023-06-07 | $147.20 | $147.29 | $146.90 | $146.90 | $146.90 | 1,739 |
| 2023-06-06 | $146.90 | $147.45 | $145.45 | $145.45 | $145.45 | 1,348 |
| 2023-06-05 | $146.95 | $146.95 | $145.19 | $145.19 | $145.19 | 1,034 |
| 2023-06-02 | $146.60 | $148.65 | $146.60 | $147.12 | $147.12 | 1,411 |
| 2023-06-01 | $145.38 | $147.70 | $144.68 | $147.70 | $147.70 | 1,257 |
| 2023-05-31 | $143.18 | $146.08 | $143.18 | $146.08 | $146.08 | 681 |
| 2023-05-30 | $144.06 | $144.36 | $141.14 | $141.14 | $141.14 | 834 |
| 2023-05-26 | $144.58 | $144.58 | $144.55 | $144.55 | $144.55 | 649 |
| 2023-05-25 | $144.00 | $145.26 | $141.98 | $145.26 | $145.26 | 1,265 |
| 2023-05-24 | $146.16 | $146.16 | $143.75 | $143.75 | $143.75 | 15,787 |
| 2023-05-23 | $148.94 | $150.76 | $147.94 | $147.94 | $147.94 | 71,186 |
| 2023-05-22 | $147.90 | $147.90 | $147.90 | $147.90 | $147.90 | 1,069 |
| 2023-05-19 | $150.10 | $150.96 | $150.10 | $150.96 | $150.96 | 1,195 |
| 2023-05-18 | $149.88 | $149.88 | $146.44 | $146.44 | $146.44 | 1,248 |
| 2023-05-17 | $149.20 | $150.57 | $147.20 | $147.20 | $147.20 | 1,079 |
| 2023-05-16 | $151.20 | $151.20 | $151.20 | $151.20 | $151.20 | 711 |
| 2023-05-15 | $150.34 | $150.34 | $149.45 | $149.45 | $149.45 | 887 |
| 2023-05-12 | $150.70 | $150.70 | $145.80 | $145.80 | $145.80 | 1,665 |
| 2023-05-11 | $151.00 | $151.00 | $146.25 | $150.64 | $150.64 | 4,432 |
| 2023-05-10 | $150.04 | $151.00 | $149.82 | $151.00 | $151.00 | 1,257 |
| 2023-05-09 | $146.50 | $150.94 | $146.50 | $149.10 | $149.10 | 1,136 |
| 2023-05-08 | $149.62 | $149.74 | $147.05 | $147.05 | $147.05 | 899 |
| 2023-05-05 | $148.25 | $152.06 | $148.25 | $148.50 | $148.50 | 2,830 |
| 2023-05-04 | $150.06 | $150.50 | $150.06 | $150.50 | $150.50 | 1,805 |
| 2023-05-03 | $151.30 | $151.30 | $151.30 | $151.30 | $151.30 | 1,216 |
| 2023-05-02 | $146.80 | $146.80 | $145.79 | $146.15 | $146.15 | 3,137 |
| 2023-05-01 | $144.26 | $147.00 | $144.26 | $146.31 | $146.31 | 2,771 |
| 2023-04-28 | $145.40 | $146.55 | $145.40 | $146.55 | $146.55 | 1,364 |
| 2023-04-27 | $146.00 | $146.00 | $146.00 | $146.00 | $146.00 | 2,107 |
| 2023-04-26 | $148.20 | $148.20 | $147.15 | $147.15 | $147.15 | 1,044 |
| 2023-04-25 | $150.00 | $151.00 | $150.00 | $151.00 | $151.00 | 2,730 |
| 2023-04-24 | $152.24 | $153.10 | $152.24 | $153.10 | $153.10 | 1,959 |
| 2023-04-21 | $151.74 | $151.74 | $151.74 | $151.74 | $151.74 | 752 |
| 2023-04-20 | $148.40 | $148.40 | $146.75 | $147.61 | $147.61 | 1,742 |
| 2023-04-19 | $147.70 | $150.74 | $145.40 | $147.78 | $147.78 | 4,608 |
| 2023-04-18 | $150.20 | $151.25 | $148.88 | $148.88 | $148.88 | 6,024 |
| 2023-04-17 | $146.77 | $146.81 | $144.77 | $146.78 | $146.78 | 85,745 |
| 2023-04-14 | $146.08 | $146.08 | $146.08 | $146.08 | $146.08 | 549 |
| 2023-04-13 | $147.25 | $149.65 | $147.25 | $149.65 | $149.65 | 4,902 |
| 2023-04-12 | $150.47 | $150.47 | $147.25 | $147.25 | $147.25 | 7,273 |
| 2023-04-11 | $145.74 | $145.74 | $142.25 | $142.75 | $142.75 | 4,888 |
| 2023-04-10 | $143.00 | $144.76 | $142.30 | $144.76 | $144.76 | 1,843 |
| 2023-04-06 | $142.85 | $142.85 | $142.85 | $142.85 | $142.85 | 382 |
| 2023-04-05 | $145.10 | $145.10 | $142.85 | $142.85 | $142.85 | 2,393 |
| 2023-04-04 | $141.85 | $141.85 | $139.38 | $141.45 | $141.45 | 5,695 |
| 2023-04-03 | $140.90 | $140.90 | $137.50 | $137.50 | $137.50 | 1,384 |
| 2023-03-31 | $140.16 | $140.16 | $140.16 | $140.16 | $140.16 | 702 |
| 2023-03-30 | $139.30 | $139.30 | $139.30 | $139.30 | $139.30 | 687 |
| 2023-03-29 | $138.20 | $138.20 | $136.20 | $136.30 | $136.30 | 811 |
| 2023-03-28 | $137.65 | $138.68 | $135.98 | $138.68 | $138.68 | 868 |
| 2023-03-27 | $137.45 | $139.46 | $137.34 | $137.34 | $137.34 | 1,098 |
| 2023-03-24 | $137.85 | $137.85 | $133.44 | $136.70 | $136.70 | 5,340 |
| 2023-03-23 | $133.10 | $133.78 | $133.10 | $133.78 | $133.78 | 4,724 |
| 2023-03-22 | $135.44 | $135.56 | $135.44 | $135.56 | $135.56 | 796 |
| 2023-03-21 | $131.96 | $134.74 | $131.72 | $134.74 | $134.74 | 1,119 |
| 2023-03-20 | $133.12 | $133.12 | $133.12 | $133.12 | $133.12 | 500 |
| 2023-03-17 | $130.56 | $130.56 | $130.56 | $130.56 | $130.56 | 1,401 |
| 2023-03-16 | $128.82 | $130.29 | $128.82 | $130.06 | $130.06 | 1,929 |
| 2023-03-15 | $127.12 | $127.84 | $127.12 | $127.84 | $127.84 | 13,640 |
| 2023-03-14 | $128.56 | $131.24 | $128.00 | $131.24 | $131.24 | 1,787 |
| 2023-03-13 | $129.86 | $130.90 | $129.25 | $129.25 | $129.25 | 1,766 |
| 2023-03-10 | $128.40 | $129.84 | $128.40 | $129.84 | $129.84 | 780 |
| 2023-03-09 | $130.38 | $130.38 | $127.35 | $127.35 | $127.35 | 1,011 |
| 2023-03-08 | $128.78 | $128.78 | $127.63 | $127.63 | $127.63 | 948 |
| 2023-03-07 | $126.85 | $128.90 | $126.85 | $128.90 | $128.90 | 1,397 |
| 2023-03-06 | $130.28 | $132.15 | $126.50 | $130.20 | $130.20 | 2,469 |
| 2023-03-03 | $130.25 | $131.20 | $130.00 | $130.00 | $130.00 | 1,716 |
| 2023-03-02 | $129.70 | $131.56 | $129.16 | $131.56 | $131.56 | 9,086 |
| 2023-03-01 | $128.26 | $131.18 | $128.26 | $128.60 | $128.60 | 3,065 |
| 2023-02-28 | $130.85 | $130.85 | $129.22 | $129.22 | $129.22 | 736 |
| 2023-02-27 | $134.64 | $135.32 | $132.74 | $135.32 | $135.32 | 1,106 |
| 2023-02-24 | $133.05 | $133.83 | $133.05 | $133.83 | $133.83 | 1,432 |
| 2023-02-23 | $136.14 | $136.14 | $134.74 | $134.74 | $134.74 | 776 |
| 2023-02-22 | $139.84 | $140.04 | $137.82 | $140.04 | $138.03 | 768 |
| 2023-02-21 | $139.17 | $140.52 | $137.50 | $140.52 | $136.58 | 1,286 |
| 2023-02-17 | $138.75 | $139.05 | $136.40 | $136.40 | $132.58 | 4,485 |
| 2023-02-16 | $136.74 | $137.94 | $134.58 | $137.94 | $134.08 | 1,731 |
| 2023-02-15 | $138.16 | $140.78 | $138.16 | $140.78 | $136.84 | 1,035 |
| 2023-02-14 | $139.88 | $142.00 | $137.25 | $137.25 | $133.40 | 1,459 |
| 2023-02-13 | $139.28 | $139.28 | $139.28 | $139.28 | $139.28 | 437 |
| 2023-02-10 | $138.52 | $139.28 | $138.52 | $139.28 | $139.28 | 1,969 |
| 2023-02-09 | $135.78 | $138.15 | $135.78 | $136.25 | $136.25 | 1,065 |
| 2023-02-08 | $128.64 | $128.64 | $128.01 | $128.01 | $128.01 | 2,138 |
| 2023-02-07 | $128.70 | $128.70 | $128.70 | $128.70 | $128.70 | 584 |
| 2023-02-06 | $125.78 | $126.36 | $125.76 | $125.92 | $125.92 | 1,469 |
| 2023-02-03 | $126.28 | $129.00 | $126.28 | $128.40 | $128.40 | 2,166 |
| 2023-02-02 | $124.86 | $127.50 | $124.72 | $127.08 | $127.08 | 3,006 |
| 2023-02-01 | $126.84 | $127.80 | $126.65 | $127.80 | $127.80 | 2,304 |
| 2023-01-31 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 328 |
| 2023-01-30 | $131.24 | $134.10 | $129.36 | $129.36 | $129.36 | 2,227 |
| 2023-01-27 | $130.25 | $130.40 | $129.82 | $129.82 | $129.82 | 1,332 |
| 2023-01-26 | $133.28 | $133.28 | $130.65 | $130.65 | $130.65 | 2,080 |
| 2023-01-25 | $133.65 | $134.50 | $131.70 | $131.72 | $131.72 | 2,234 |
| 2023-01-24 | $129.50 | $129.50 | $129.50 | $129.50 | $129.50 | 571 |
| 2023-01-23 | $136.70 | $137.86 | $133.68 | $133.68 | $133.68 | 1,415 |
| 2023-01-20 | $138.25 | $139.32 | $136.46 | $136.46 | $136.46 | 1,537 |
| 2023-01-19 | $143.28 | $143.32 | $140.01 | $140.01 | $140.01 | 1,538 |
| 2023-01-18 | $141.96 | $144.26 | $141.20 | $141.20 | $141.20 | 1,348 |
| 2023-01-17 | $142.05 | $143.63 | $142.00 | $143.63 | $143.63 | 1,099 |
| 2023-01-13 | $142.50 | $143.40 | $139.05 | $143.40 | $143.40 | 2,603 |
| 2023-01-12 | $138.66 | $138.66 | $138.66 | $138.66 | $138.66 | 587 |
| 2023-01-11 | $142.12 | $142.12 | $140.95 | $140.95 | $140.95 | 1,624 |
| 2023-01-10 | $144.50 | $144.50 | $143.25 | $143.96 | $143.96 | 1,987 |
| 2023-01-09 | $140.25 | $140.25 | $140.25 | $140.25 | $140.25 | 664 |
| 2023-01-06 | $140.55 | $140.55 | $140.00 | $140.26 | $140.26 | 3,351 |
| 2023-01-05 | $136.75 | $140.96 | $136.75 | $140.96 | $140.96 | 4,184 |
| 2023-01-04 | $138.75 | $141.25 | $138.04 | $138.04 | $138.04 | 1,442 |
| 2023-01-03 | $136.44 | $136.44 | $136.44 | $136.44 | $136.44 | 629 |
| 2022-12-30 | $136.56 | $136.56 | $136.18 | $136.22 | $136.22 | 1,414 |
| 2022-12-29 | $135.75 | $135.75 | $135.11 | $135.11 | $135.11 | 1,983 |
| 2022-12-28 | $135.16 | $138.00 | $135.16 | $136.00 | $136.00 | 639 |
| 2022-12-27 | $136.66 | $136.66 | $136.66 | $136.66 | $136.66 | 748 |
| 2022-12-23 | $135.46 | $136.40 | $135.46 | $136.40 | $136.40 | 2,514 |
| 2022-12-22 | $134.42 | $134.42 | $134.42 | $134.42 | $134.42 | 674 |
| 2022-12-21 | $137.16 | $137.30 | $134.65 | $134.65 | $134.65 | 1,393 |
| 2022-12-20 | $136.30 | $136.30 | $133.64 | $133.64 | $133.64 | 711 |
| 2022-12-19 | $136.44 | $136.52 | $134.18 | $136.52 | $136.52 | 2,482 |
| 2022-12-16 | $135.44 | $135.50 | $135.10 | $135.10 | $135.10 | 1,493 |
| 2022-12-15 | $139.96 | $140.52 | $137.98 | $137.98 | $137.98 | 2,505 |
| 2022-12-14 | $137.26 | $139.76 | $137.26 | $139.76 | $139.76 | 3,426 |
| 2022-12-13 | $139.50 | $139.50 | $139.50 | $139.50 | $139.50 | 1,325 |
| 2022-12-12 | $139.50 | $139.85 | $138.55 | $138.55 | $138.55 | 2,483 |
| 2022-12-09 | $140.15 | $140.40 | $138.96 | $139.45 | $139.45 | 1,485 |
| 2022-12-08 | $139.04 | $139.04 | $139.04 | $139.04 | $139.04 | 596 |
| 2022-12-07 | $135.98 | $136.81 | $135.98 | $136.00 | $136.00 | 1,311 |
| 2022-12-06 | $136.75 | $136.75 | $136.75 | $136.75 | $136.75 | 337 |
| 2022-12-05 | $137.65 | $138.20 | $136.55 | $136.75 | $136.75 | 5,027 |
| 2022-12-02 | $137.40 | $137.51 | $136.75 | $137.00 | $137.00 | 3,078 |
| 2022-12-01 | $136.52 | $138.25 | $136.52 | $138.25 | $138.25 | 1,912 |
| 2022-11-30 | $132.10 | $132.10 | $132.10 | $132.10 | $132.10 | 5,004 |
| 2022-11-29 | $131.31 | $131.31 | $131.31 | $131.31 | $131.31 | 669 |
| 2022-11-28 | $132.75 | $134.20 | $131.46 | $133.90 | $133.90 | 2,069 |
| 2022-11-25 | $132.94 | $133.25 | $132.94 | $133.25 | $133.25 | 1,802 |
| 2022-11-23 | $132.00 | $133.32 | $130.56 | $130.56 | $130.56 | 1,641 |
| 2022-11-22 | $130.00 | $131.00 | $130.00 | $130.13 | $130.13 | 3,144 |
| 2022-11-21 | $131.85 | $131.85 | $129.76 | $129.76 | $129.76 | 2,289 |
| 2022-11-18 | $131.15 | $131.15 | $127.90 | $127.90 | $127.90 | 1,788 |
| 2022-11-17 | $126.00 | $126.46 | $125.25 | $126.46 | $126.46 | 1,965 |
| 2022-11-16 | $128.82 | $128.82 | $125.66 | $126.20 | $126.20 | 2,334 |
| 2022-11-15 | $128.24 | $128.24 | $125.94 | $125.94 | $125.94 | 666 |
| 2022-11-14 | $128.98 | $129.50 | $126.38 | $126.44 | $126.44 | 2,016 |
| 2022-11-11 | $129.47 | $129.47 | $123.10 | $123.85 | $123.85 | 2,391 |
| 2022-11-10 | $128.00 | $132.00 | $127.28 | $127.28 | $127.28 | 6,391 |
| 2022-11-09 | $121.54 | $123.54 | $120.50 | $120.50 | $120.50 | 3,073 |
| 2022-11-08 | $123.21 | $123.21 | $121.24 | $121.24 | $121.24 | 1,001 |
| 2022-11-07 | $123.04 | $123.04 | $120.22 | $120.22 | $120.22 | 4,576 |
| 2022-11-04 | $119.72 | $122.92 | $117.66 | $119.94 | $119.94 | 2,171 |
| 2022-11-03 | $117.20 | $120.95 | $117.20 | $120.95 | $120.95 | 5,713 |
| 2022-11-02 | $119.04 | $120.77 | $119.04 | $120.00 | $120.00 | 2,061 |
| 2022-11-01 | $118.60 | $120.66 | $116.71 | $118.10 | $118.10 | 1,462 |
| 2022-10-31 | $116.35 | $119.04 | $116.06 | $116.44 | $116.44 | 5,395 |
| 2022-10-28 | $116.85 | $118.90 | $114.40 | $114.40 | $114.40 | 5,649 |
| 2022-10-27 | $116.16 | $116.40 | $113.80 | $115.35 | $115.35 | 5,511 |
| 2022-10-26 | $111.30 | $114.48 | $111.30 | $114.48 | $114.48 | 2,130 |
| 2022-10-25 | $110.75 | $112.02 | $110.75 | $111.20 | $111.20 | 2,233 |
| 2022-10-24 | $110.00 | $112.02 | $106.01 | $108.96 | $108.96 | 6,730 |
| 2022-10-21 | $107.25 | $109.90 | $105.50 | $109.90 | $109.90 | 3,904 |
| 2022-10-20 | $106.72 | $109.88 | $106.06 | $109.88 | $109.88 | 1,670 |
| 2022-10-19 | $108.55 | $112.50 | $108.25 | $108.25 | $108.25 | 4,693 |
| 2022-10-18 | $113.34 | $113.34 | $109.88 | $109.88 | $109.88 | 1,201 |
| 2022-10-17 | $111.96 | $114.30 | $111.96 | $114.30 | $114.30 | 1,553 |
| 2022-10-14 | $109.70 | $111.35 | $109.06 | $111.35 | $111.35 | 2,380 |
| 2022-10-13 | $109.30 | $109.78 | $107.60 | $107.60 | $107.60 | 1,822 |
| 2022-10-12 | $109.00 | $109.66 | $109.00 | $109.10 | $109.10 | 2,164 |
| 2022-10-11 | $105.26 | $111.35 | $105.26 | $109.16 | $109.16 | 2,542 |
| 2022-10-10 | $108.36 | $110.60 | $108.36 | $110.60 | $110.60 | 1,074 |
| 2022-10-07 | $109.20 | $110.20 | $109.20 | $109.50 | $109.50 | 2,539 |
| 2022-10-06 | $110.00 | $111.34 | $108.96 | $109.12 | $109.12 | 5,091 |
| 2022-10-05 | $111.60 | $113.62 | $111.60 | $112.14 | $112.14 | 3,654 |
| 2022-10-04 | $111.75 | $114.00 | $111.75 | $113.00 | $113.00 | 1,691 |
| 2022-10-03 | $109.55 | $111.25 | $109.55 | $111.25 | $111.25 | 2,966 |
| 2022-09-30 | $109.10 | $112.25 | $107.10 | $107.10 | $107.10 | 3,022 |
| 2022-09-29 | $106.00 | $109.99 | $106.00 | $109.00 | $109.00 | 11,219 |
| 2022-09-28 | $109.00 | $109.00 | $108.20 | $108.26 | $108.26 | 4,244 |
| 2022-09-27 | $106.25 | $106.60 | $106.25 | $106.50 | $106.50 | 4,030 |
| 2022-09-26 | $107.10 | $107.10 | $104.50 | $104.50 | $104.50 | 6,379 |
| 2022-09-23 | $109.50 | $109.98 | $108.06 | $108.35 | $108.35 | 8,354 |
| 2022-09-22 | $111.70 | $111.70 | $111.60 | $111.60 | $111.60 | 1,613 |
| 2022-09-21 | $111.30 | $116.05 | $111.30 | $111.30 | $111.30 | 1,800 |
| 2022-09-20 | $110.58 | $117.92 | $110.42 | $110.51 | $110.51 | 1,709 |
| 2022-09-19 | $114.84 | $115.00 | $110.96 | $110.96 | $110.96 | 4,938 |
| 2022-09-16 | $112.45 | $121.99 | $112.45 | $113.00 | $113.00 | 5,861 |
| 2022-09-15 | $117.50 | $117.50 | $112.65 | $112.81 | $112.81 | 2,481 |
| 2022-09-14 | $116.81 | $116.81 | $116.37 | $116.37 | $116.37 | 619 |
| 2022-09-13 | $117.46 | $117.46 | $117.46 | $117.46 | $117.46 | 643 |
| 2022-09-12 | $122.50 | $126.04 | $118.91 | $118.91 | $118.91 | 1,484 |
| 2022-09-09 | $125.82 | $125.82 | $118.21 | $122.71 | $122.71 | 1,702 |
| 2022-09-08 | $120.70 | $120.86 | $118.96 | $118.96 | $118.96 | 1,235 |
| 2022-09-07 | $113.76 | $113.76 | $113.60 | $113.76 | $113.76 | 1,046 |
| 2022-09-06 | $117.01 | $117.01 | $117.01 | $117.01 | $117.01 | 462 |
| 2022-09-02 | $118.16 | $126.59 | $118.16 | $126.59 | $126.59 | 1,947 |
| 2022-09-01 | $118.06 | $122.00 | $118.06 | $118.06 | $118.06 | 1,714 |
| 2022-08-31 | $125.00 | $126.44 | $123.78 | $124.44 | $124.44 | 1,717 |
| 2022-08-30 | $130.02 | $130.02 | $125.77 | $125.77 | $125.77 | 2,448 |
| 2022-08-29 | $126.25 | $139.15 | $126.25 | $128.75 | $128.75 | 1,976 |
| 2022-08-26 | $132.20 | $132.20 | $131.44 | $131.44 | $131.44 | 1,043 |
| 2022-08-25 | $128.01 | $128.01 | $128.01 | $128.01 | $128.01 | 854 |
| 2022-08-24 | $133.03 | $133.03 | $128.01 | $128.01 | $128.01 | 1,082 |
| 2022-08-23 | $133.00 | $133.00 | $133.00 | $133.00 | $133.00 | 1,364 |
| 2022-08-22 | $134.29 | $135.75 | $133.86 | $135.75 | $135.75 | 1,860 |
| 2022-08-19 | $134.13 | $134.29 | $130.65 | $131.15 | $131.15 | 1,231 |
| 2022-08-18 | $129.25 | $130.17 | $129.25 | $130.17 | $130.17 | 870 |
| 2022-08-17 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 725 |
| 2022-08-16 | $128.16 | $134.13 | $128.16 | $134.13 | $134.13 | 901 |
| 2022-08-15 | $131.66 | $131.66 | $131.50 | $131.55 | $131.55 | 1,216 |
| 2022-08-12 | $133.59 | $133.59 | $127.39 | $127.39 | $127.39 | 663 |
| 2022-08-11 | $132.34 | $132.50 | $127.39 | $128.52 | $128.52 | 1,722 |
| 2022-08-10 | $133.97 | $133.97 | $132.43 | $132.43 | $131.48 | 2,589 |
| 2022-08-09 | $128.16 | $128.16 | $128.16 | $128.16 | $126.35 | 570 |
| 2022-08-08 | $133.34 | $133.34 | $133.34 | $133.34 | $131.46 | 747 |
| 2022-08-05 | $134.13 | $134.13 | $128.16 | $128.16 | $126.35 | 1,269 |
| 2022-08-04 | $133.59 | $133.59 | $129.16 | $133.34 | $131.46 | 976 |
| 2022-08-03 | $130.30 | $130.30 | $130.30 | $130.30 | $128.46 | 576 |
| 2022-08-02 | $133.84 | $133.84 | $130.30 | $130.30 | $128.46 | 1,175 |
| 2022-08-01 | $133.84 | $133.84 | $131.76 | $132.64 | $130.77 | 2,435 |
| 2022-07-29 | $129.16 | $132.80 | $129.16 | $130.72 | $128.87 | 4,663 |
| 2022-07-28 | $134.13 | $134.13 | $131.10 | $131.10 | $129.25 | 1,036 |
| 2022-07-27 | $131.06 | $134.29 | $130.90 | $134.29 | $132.39 | 1,546 |
| 2022-07-26 | $133.44 | $134.00 | $131.30 | $131.30 | $129.44 | 1,347 |
| 2022-07-25 | $133.59 | $133.59 | $129.06 | $129.06 | $127.24 | 782 |
| 2022-07-22 | $129.26 | $129.62 | $128.64 | $128.64 | $126.82 | 14,064 |
| 2022-07-21 | $130.10 | $130.10 | $124.48 | $125.55 | $123.78 | 815 |
| 2022-07-20 | $129.91 | $129.91 | $129.91 | $129.91 | $128.07 | 569 |
| 2022-07-19 | $133.00 | $135.63 | $133.00 | $134.55 | $132.65 | 2,252 |
| 2022-07-18 | $129.86 | $139.15 | $129.86 | $133.90 | $132.01 | 2,745 |
| 2022-07-15 | $127.45 | $131.90 | $127.45 | $131.26 | $129.41 | 1,815 |
| 2022-07-14 | $127.26 | $129.32 | $127.26 | $129.32 | $127.49 | 1,062 |
| 2022-07-13 | $131.33 | $131.33 | $129.38 | $129.98 | $128.14 | 4,319 |
| 2022-07-12 | $133.46 | $133.46 | $130.82 | $132.00 | $130.13 | 3,240 |
| 2022-07-11 | $129.75 | $131.21 | $129.75 | $131.21 | $129.36 | 1,382 |
| 2022-07-08 | $133.50 | $133.50 | $130.50 | $130.50 | $128.66 | 3,072 |
| 2022-07-07 | $129.41 | $131.68 | $129.41 | $131.68 | $129.81 | 965 |
| 2022-07-06 | $136.35 | $136.35 | $130.16 | $130.16 | $128.32 | 802 |
| 2022-07-05 | $123.45 | $130.34 | $123.45 | $124.68 | $122.92 | 2,203 |
| 2022-07-01 | $123.91 | $131.59 | $123.91 | $130.75 | $128.90 | 1,791 |
| 2022-06-30 | $131.34 | $131.34 | $127.58 | $128.91 | $127.09 | 2,329 |
| 2022-06-29 | $133.00 | $133.34 | $128.02 | $131.00 | $129.15 | 2,742 |
| 2022-06-28 | $130.26 | $132.69 | $130.26 | $131.70 | $129.84 | 15,257 |
| 2022-06-27 | $127.21 | $132.84 | $127.21 | $127.25 | $125.45 | 4,422 |
| 2022-06-24 | $127.51 | $132.84 | $127.51 | $129.21 | $127.38 | 1,589 |
| 2022-06-23 | $122.27 | $129.69 | $122.27 | $126.70 | $124.91 | 1,443 |
| 2022-06-22 | $121.16 | $125.40 | $121.16 | $125.40 | $123.63 | 1,786 |
| 2022-06-21 | $127.84 | $127.84 | $121.61 | $121.90 | $120.18 | 2,367 |
| 2022-06-17 | $121.00 | $121.00 | $116.75 | $120.22 | $118.52 | 2,212 |
| 2022-06-16 | $117.91 | $118.75 | $117.75 | $118.75 | $117.07 | 3,466 |
| 2022-06-15 | $123.17 | $123.17 | $114.80 | $115.90 | $114.26 | 4,030 |
| 2022-06-14 | $113.33 | $118.22 | $113.33 | $114.42 | $112.80 | 3,308 |
| 2022-06-13 | $115.53 | $115.61 | $115.53 | $115.61 | $113.98 | 1,217 |
| 2022-06-10 | $120.13 | $122.99 | $120.10 | $122.99 | $121.25 | 1,168 |
| 2022-06-09 | $123.28 | $123.28 | $123.28 | $123.28 | $121.54 | 1,521 |
| 2022-06-08 | $125.08 | $125.08 | $125.08 | $125.08 | $123.31 | 410 |
| 2022-06-07 | $131.67 | $131.67 | $125.08 | $125.08 | $123.31 | 6,046 |
| 2022-06-06 | $126.58 | $129.92 | $125.60 | $125.60 | $123.83 | 1,246 |
| 2022-06-03 | $128.21 | $133.40 | $126.40 | $126.48 | $124.69 | 1,984 |
| 2022-06-02 | $133.42 | $133.67 | $128.58 | $128.72 | $126.90 | 1,902 |
| 2022-06-01 | $127.53 | $132.14 | $127.53 | $132.14 | $130.27 | 648 |
| 2022-05-31 | $133.77 | $133.77 | $129.26 | $129.26 | $127.43 | 4,638 |
| 2022-05-27 | $131.08 | $134.27 | $130.75 | $130.75 | $128.90 | 1,119 |
| 2022-05-26 | $131.03 | $135.23 | $130.00 | $134.12 | $132.22 | 2,720 |
| 2022-05-25 | $130.58 | $134.14 | $130.50 | $134.14 | $132.24 | 1,430 |
| 2022-05-24 | $130.80 | $134.12 | $130.72 | $132.46 | $130.59 | 18,430 |
| 2022-05-23 | $133.50 | $133.87 | $131.08 | $131.08 | $129.23 | 1,637 |
| 2022-05-20 | $125.93 | $128.32 | $125.93 | $127.06 | $125.26 | 2,455 |
| 2022-05-19 | $122.09 | $125.90 | $122.09 | $125.90 | $124.12 | 2,112 |
| 2022-05-18 | $128.92 | $128.92 | $125.41 | $125.49 | $123.72 | 3,827 |
| 2022-05-17 | $131.92 | $131.92 | $129.22 | $129.22 | $127.39 | 1,631 |
| 2022-05-16 | $128.00 | $129.10 | $123.50 | $126.58 | $124.79 | 10,563 |
| 2022-05-13 | $124.07 | $125.92 | $123.25 | $125.82 | $124.04 | 6,231 |
| 2022-05-12 | $120.00 | $123.92 | $120.00 | $120.72 | $119.01 | 4,015 |
| 2022-05-11 | $122.04 | $122.88 | $121.00 | $122.70 | $120.97 | 4,104 |
| 2022-05-10 | $123.08 | $128.67 | $123.00 | $123.75 | $122.00 | 3,329 |
| 2022-05-09 | $126.62 | $127.10 | $121.45 | $121.53 | $119.81 | 2,102 |
| 2022-05-06 | $124.08 | $129.32 | $124.08 | $125.58 | $123.81 | 2,191 |
| 2022-05-05 | $128.14 | $130.16 | $127.52 | $127.60 | $125.80 | 1,681 |
| 2022-05-04 | $134.32 | $134.32 | $129.25 | $129.25 | $127.42 | 4,181 |
| 2022-05-03 | $134.04 | $135.23 | $130.08 | $130.08 | $128.24 | 1,784 |
| 2022-05-02 | $130.08 | $130.08 | $130.00 | $130.00 | $128.16 | 1,582 |
| 2022-04-29 | $135.12 | $135.17 | $132.33 | $132.33 | $130.46 | 2,497 |
| 2022-04-28 | $132.31 | $132.31 | $129.75 | $129.83 | $128.00 | 2,041 |
| 2022-04-27 | $133.92 | $133.92 | $129.33 | $129.33 | $127.50 | 1,651 |
| 2022-04-26 | $133.32 | $133.32 | $129.46 | $129.46 | $127.63 | 1,779 |
| 2022-04-25 | $132.00 | $132.00 | $128.87 | $129.33 | $127.50 | 1,218 |
| 2022-04-22 | $131.60 | $134.67 | $131.60 | $134.67 | $132.77 | 1,170 |
| 2022-04-21 | $135.46 | $135.46 | $135.38 | $135.38 | $133.47 | 2,092 |
| 2022-04-20 | $137.32 | $137.92 | $136.62 | $136.83 | $134.90 | 2,558 |
| 2022-04-19 | $135.70 | $138.72 | $135.08 | $135.08 | $133.17 | 1,607 |
| 2022-04-18 | $143.57 | $143.57 | $135.12 | $141.57 | $139.57 | 1,964 |
| 2022-04-14 | $141.42 | $141.50 | $134.00 | $134.00 | $132.11 | 2,401 |
| 2022-04-13 | $134.00 | $138.32 | $134.00 | $134.72 | $132.82 | 2,232 |
| 2022-04-12 | $136.76 | $138.42 | $135.10 | $138.42 | $136.46 | 1,496 |
| 2022-04-11 | $137.95 | $137.95 | $137.95 | $137.95 | $136.00 | 1,039 |
| 2022-04-08 | $143.82 | $143.90 | $140.92 | $140.92 | $138.93 | 1,360 |
| 2022-04-07 | $139.62 | $140.26 | $138.12 | $139.89 | $137.91 | 2,825 |
| 2022-04-06 | $136.85 | $137.92 | $136.61 | $137.62 | $135.68 | 4,927 |
| 2022-04-05 | $134.95 | $134.95 | $133.61 | $133.61 | $131.72 | 1,615 |
| 2022-04-04 | $136.27 | $136.35 | $136.27 | $136.27 | $134.34 | 1,098 |
| 2022-04-01 | $129.20 | $133.51 | $129.12 | $133.25 | $131.37 | 1,490 |
| 2022-03-31 | $136.90 | $136.98 | $134.63 | $134.63 | $132.73 | 1,080 |
| 2022-03-30 | $129.00 | $137.00 | $129.00 | $131.46 | $129.60 | 4,798 |
| 2022-03-29 | $136.11 | $136.11 | $136.11 | $136.11 | $134.19 | 760 |
| 2022-03-28 | $133.43 | $133.43 | $133.43 | $133.43 | $131.54 | 884 |
| 2022-03-25 | $125.15 | $134.92 | $125.15 | $134.61 | $132.71 | 2,759 |
| 2022-03-24 | $124.41 | $133.92 | $124.41 | $133.92 | $132.03 | 2,505 |
| 2022-03-23 | $122.10 | $129.77 | $122.10 | $129.77 | $127.94 | 2,699 |
| 2022-03-22 | $125.30 | $127.92 | $125.30 | $127.92 | $126.11 | 1,663 |
| 2022-03-21 | $127.92 | $128.00 | $121.79 | $127.92 | $126.11 | 2,893 |
| 2022-03-18 | $128.35 | $128.35 | $122.38 | $127.92 | $126.11 | 2,893 |
| 2022-03-17 | $124.00 | $127.90 | $124.00 | $124.08 | $122.33 | 2,715 |
| 2022-03-16 | $121.33 | $124.92 | $121.33 | $121.33 | $119.62 | 1,109 |
| 2022-03-15 | $123.67 | $123.67 | $119.53 | $121.32 | $119.61 | 1,854 |
| 2022-03-14 | $122.42 | $122.42 | $120.73 | $120.73 | $119.02 | 2,012 |
| 2022-03-11 | $119.59 | $122.34 | $119.59 | $119.85 | $118.16 | 5,844 |
| 2022-03-10 | $122.42 | $122.42 | $122.42 | $122.42 | $120.69 | 1,451 |
| 2022-03-09 | $113.19 | $121.92 | $113.19 | $119.30 | $117.61 | 4,534 |
| 2022-03-08 | $111.88 | $117.51 | $111.80 | $112.83 | $111.24 | 6,196 |
| 2022-03-07 | $116.37 | $116.37 | $112.26 | $114.27 | $112.66 | 2,024 |
| 2022-03-04 | $117.82 | $117.82 | $113.24 | $113.24 | $111.64 | 2,738 |
| 2022-03-03 | $118.35 | $118.35 | $118.35 | $118.35 | $116.68 | 1,256 |
| 2022-03-02 | $122.45 | $124.92 | $122.45 | $124.92 | $123.15 | 902 |
| 2022-03-01 | $122.60 | $125.20 | $121.37 | $122.00 | $120.28 | 2,203 |
| 2022-02-28 | $121.92 | $122.00 | $117.23 | $117.23 | $115.57 | 1,387 |
| 2022-02-25 | $117.25 | $122.25 | $117.25 | $121.27 | $119.56 | 3,100 |
| 2022-02-24 | $112.25 | $117.17 | $112.08 | $115.95 | $114.31 | 2,837 |
| 2022-02-23 | $122.32 | $122.32 | $119.00 | $120.97 | $117.27 | 1,258 |
| 2022-02-22 | $120.00 | $123.12 | $120.00 | $120.30 | $114.75 | 1,540 |
| 2022-02-18 | $121.62 | $121.62 | $117.98 | $117.98 | $112.54 | 1,131 |
| 2022-02-17 | $122.22 | $122.42 | $122.22 | $122.40 | $116.76 | 2,574 |
| 2022-02-16 | $121.21 | $122.92 | $120.00 | $120.87 | $115.30 | 3,020 |
| 2022-02-15 | $116.05 | $121.21 | $116.05 | $117.12 | $111.72 | 2,514 |
| 2022-02-14 | $114.44 | $114.75 | $111.36 | $111.36 | $106.22 | 3,542 |
| 2022-02-11 | $116.82 | $117.42 | $113.00 | $114.15 | $108.89 | 1,592 |
| 2022-02-10 | $114.12 | $119.42 | $114.12 | $115.75 | $110.41 | 2,326 |
| 2022-02-09 | $114.00 | $114.52 | $111.68 | $114.52 | $109.24 | 1,381 |
| 2022-02-08 | $111.01 | $113.87 | $109.27 | $112.87 | $107.66 | 3,064 |
| 2022-02-07 | $113.50 | $114.07 | $111.00 | $111.50 | $106.36 | 18,499 |
| 2022-02-04 | $110.29 | $115.23 | $108.62 | $110.53 | $105.43 | 3,147 |
| 2022-02-03 | $113.86 | $116.92 | $113.86 | $116.92 | $111.53 | 960 |
| 2022-02-02 | $116.42 | $117.68 | $114.03 | $117.68 | $112.25 | 4,065 |
| 2022-02-01 | $115.82 | $116.50 | $113.53 | $116.50 | $111.13 | 2,498 |
| 2022-01-31 | $117.74 | $117.74 | $114.63 | $117.02 | $111.62 | 2,502 |
| 2022-01-28 | $120.76 | $120.76 | $116.25 | $116.25 | $110.89 | 1,838 |
| 2022-01-27 | $118.85 | $120.50 | $116.55 | $120.50 | $114.94 | 6,652 |
| 2022-01-26 | $116.72 | $116.80 | $114.53 | $116.80 | $111.41 | 3,741 |
| 2022-01-25 | $109.25 | $115.92 | $109.25 | $113.35 | $108.12 | 4,102 |
| 2022-01-24 | $115.13 | $116.00 | $110.91 | $112.36 | $107.18 | 9,468 |
| 2022-01-21 | $120.82 | $120.82 | $117.40 | $120.82 | $115.25 | 1,859 |
| 2022-01-20 | $120.40 | $121.21 | $118.93 | $121.21 | $115.62 | 6,898 |
| 2022-01-19 | $118.69 | $119.67 | $118.69 | $119.00 | $113.51 | 8,595 |
| 2022-01-18 | $117.75 | $120.42 | $117.48 | $119.00 | $113.51 | 8,595 |
| 2022-01-14 | $116.95 | $118.10 | $115.22 | $118.10 | $112.65 | 2,397 |
| 2022-01-13 | $117.82 | $117.90 | $116.77 | $117.20 | $111.79 | 3,319 |
| 2022-01-12 | $115.51 | $116.39 | $115.32 | $115.32 | $110.00 | 1,711 |
| 2022-01-11 | $112.00 | $115.51 | $112.00 | $115.51 | $110.18 | 2,274 |
| 2022-01-10 | $113.16 | $115.50 | $112.82 | $115.02 | $109.72 | 179,144 |
| 2022-01-07 | $112.40 | $115.28 | $112.40 | $112.73 | $107.53 | 1,684 |
| 2022-01-06 | $113.00 | $116.40 | $113.00 | $114.70 | $109.41 | 3,403 |
| 2022-01-05 | $117.37 | $117.37 | $113.08 | $113.50 | $108.27 | 2,184 |
| 2022-01-04 | $115.92 | $115.92 | $113.28 | $115.66 | $110.33 | 1,859 |
| 2022-01-03 | $118.74 | $120.00 | $115.79 | $115.79 | $110.45 | 4,129 |
| 2021-12-31 | $119.92 | $119.92 | $115.85 | $115.85 | $110.51 | 755 |
| 2021-12-30 | $118.10 | $118.10 | $117.10 | $118.00 | $112.56 | 2,978 |
| 2021-12-29 | $114.93 | $119.85 | $114.93 | $116.13 | $110.77 | 1,899 |
| 2021-12-28 | $115.00 | $117.49 | $113.08 | $117.15 | $111.75 | 1,718 |
| 2021-12-27 | $114.92 | $115.92 | $114.08 | $115.00 | $109.70 | 4,886 |
| 2021-12-23 | $115.92 | $115.92 | $113.53 | $115.00 | $109.70 | 2,293 |
| 2021-12-22 | $110.45 | $115.87 | $110.45 | $115.87 | $110.53 | 5,196 |
| 2021-12-21 | $113.42 | $116.00 | $110.74 | $116.00 | $110.65 | 3,580 |
| 2021-12-20 | $113.00 | $113.16 | $109.48 | $109.56 | $104.51 | 3,469 |
| 2021-12-17 | $112.13 | $112.13 | $111.40 | $111.40 | $106.26 | 1,906 |
| 2021-12-16 | $112.00 | $113.92 | $111.72 | $113.92 | $108.67 | 4,647 |
| 2021-12-15 | $106.74 | $111.11 | $106.66 | $110.34 | $105.25 | 5,078 |
| 2021-12-14 | $105.74 | $111.89 | $105.74 | $107.76 | $102.79 | 20,506 |
| 2021-12-13 | $105.96 | $111.44 | $105.26 | $107.28 | $102.33 | 4,436 |
| 2021-12-10 | $106.38 | $110.43 | $106.30 | $110.43 | $105.34 | 3,677 |
| 2021-12-09 | $110.93 | $111.97 | $108.00 | $109.25 | $104.21 | 3,148 |
| 2021-12-08 | $106.45 | $112.47 | $106.45 | $112.47 | $107.28 | 5,768 |
| 2021-12-07 | $111.39 | $111.39 | $106.74 | $108.63 | $103.62 | 153,071 |
| 2021-12-06 | $113.92 | $113.92 | $109.36 | $110.93 | $105.81 | 3,156 |
| 2021-12-03 | $106.47 | $109.66 | $106.39 | $109.66 | $104.60 | 3,574 |
| 2021-12-02 | $108.83 | $111.67 | $108.70 | $111.42 | $106.28 | 2,311 |
| 2021-12-01 | $110.92 | $113.17 | $109.35 | $109.35 | $104.31 | 3,531 |
| 2021-11-30 | $111.57 | $111.65 | $107.33 | $111.57 | $106.42 | 1,614 |
| 2021-11-29 | $112.35 | $112.35 | $112.35 | $112.35 | $107.17 | 997 |
| 2021-11-26 | $115.92 | $115.92 | $112.36 | $112.36 | $107.17 | 1,231 |
| 2021-11-24 | $112.23 | $113.72 | $112.08 | $113.72 | $108.48 | 1,203 |
| 2021-11-23 | $112.33 | $113.82 | $112.25 | $112.25 | $107.07 | 2,327 |
| 2021-11-22 | $114.32 | $114.32 | $112.63 | $114.21 | $108.94 | 1,793 |
| 2021-11-19 | $115.42 | $115.42 | $112.33 | $112.60 | $107.41 | 5,275 |
| 2021-11-18 | $111.01 | $114.67 | $111.01 | $112.42 | $107.24 | 2,426 |
| 2021-11-17 | $112.59 | $117.92 | $112.59 | $115.94 | $110.59 | 928 |
| 2021-11-16 | $114.80 | $116.81 | $114.80 | $116.81 | $111.42 | 1,716 |
| 2021-11-15 | $120.92 | $123.13 | $120.92 | $123.13 | $117.45 | 822 |
| 2021-11-12 | $119.75 | $119.86 | $117.36 | $118.39 | $112.93 | 3,101 |
| 2021-11-11 | $125.63 | $126.92 | $124.25 | $126.92 | $121.07 | 3,700 |
| 2021-11-10 | $125.33 | $126.90 | $124.33 | $126.77 | $120.92 | 2,580 |
| 2021-11-09 | $126.42 | $126.42 | $125.56 | $126.42 | $120.59 | 827 |
| 2021-11-08 | $126.25 | $128.45 | $126.25 | $128.37 | $122.45 | 1,346 |
| 2021-11-05 | $124.20 | $125.47 | $124.20 | $125.47 | $119.68 | 1,754 |
| 2021-11-04 | $129.17 | $129.92 | $129.17 | $129.92 | $123.93 | 1,571 |
| 2021-11-03 | $128.92 | $129.00 | $125.35 | $129.00 | $123.05 | 1,563 |
| 2021-11-02 | $127.25 | $130.40 | $126.45 | $127.17 | $121.31 | 2,099 |
| 2021-11-01 | $125.12 | $127.25 | $125.12 | $127.17 | $121.31 | 2,099 |
| 2021-10-29 | $123.48 | $125.82 | $123.48 | $125.28 | $119.50 | 2,626 |
| 2021-10-28 | $125.45 | $127.25 | $123.45 | $127.25 | $121.38 | 3,192 |
| 2021-10-27 | $122.30 | $124.42 | $122.30 | $122.81 | $117.15 | 1,962 |
| 2021-10-26 | $125.37 | $125.37 | $123.13 | $123.13 | $117.45 | 922 |
| 2021-10-25 | $125.58 | $125.58 | $124.82 | $124.82 | $119.06 | 841 |
| 2021-10-22 | $123.51 | $124.00 | $122.85 | $123.78 | $118.07 | 4,814 |
| 2021-10-21 | $121.57 | $122.40 | $121.57 | $122.40 | $116.76 | 1,741 |
| 2021-10-20 | $118.95 | $122.00 | $118.95 | $122.00 | $116.37 | 1,782 |
| 2021-10-19 | $118.00 | $121.46 | $118.00 | $119.37 | $113.86 | 1,645 |
| 2021-10-18 | $117.25 | $120.12 | $117.25 | $120.12 | $114.58 | 3,833 |
| 2021-10-15 | $121.32 | $121.40 | $118.58 | $118.58 | $113.11 | 1,816 |
| 2021-10-14 | $122.92 | $122.92 | $119.14 | $121.00 | $115.42 | 1,834 |
| 2021-10-13 | $119.09 | $119.09 | $119.09 | $119.09 | $113.60 | 983 |
| 2021-10-12 | $120.63 | $122.92 | $118.65 | $122.92 | $117.25 | 8,996 |
| 2021-10-11 | $122.00 | $123.49 | $122.00 | $123.49 | $117.80 | 1,651 |
| 2021-10-08 | $121.00 | $123.83 | $120.38 | $123.83 | $118.12 | 1,569 |
| 2021-10-07 | $119.85 | $121.98 | $119.85 | $121.98 | $116.35 | 1,617 |
| 2021-10-06 | $120.27 | $120.27 | $120.27 | $120.27 | $114.72 | 997 |
| 2021-10-05 | $121.87 | $121.95 | $119.05 | $121.00 | $115.42 | 2,005 |
| 2021-10-04 | $125.17 | $125.17 | $120.80 | $124.92 | $119.16 | 1,987 |
| 2021-10-01 | $119.64 | $119.72 | $117.78 | $117.78 | $112.35 | 3,502 |
| 2021-09-30 | $116.74 | $121.60 | $116.74 | $121.60 | $115.99 | 3,065 |
| 2021-09-29 | $118.00 | $119.10 | $116.42 | $118.78 | $113.30 | 1,165 |
| 2021-09-28 | $114.47 | $116.45 | $114.38 | $116.45 | $111.08 | 2,501 |
| 2021-09-27 | $122.30 | $122.30 | $122.30 | $122.30 | $116.66 | 666 |
| 2021-09-24 | $120.00 | $123.50 | $120.00 | $122.30 | $116.66 | 7,092 |
| 2021-09-23 | $118.49 | $119.40 | $118.49 | $119.20 | $113.70 | 2,172 |
| 2021-09-22 | $119.92 | $120.00 | $114.48 | $116.84 | $111.45 | 2,760 |
| 2021-09-21 | $117.08 | $119.27 | $117.08 | $119.27 | $113.77 | 2,304 |
| 2021-09-20 | $112.00 | $117.00 | $112.00 | $115.33 | $110.01 | 2,702 |
| 2021-09-17 | $112.51 | $112.51 | $110.37 | $111.92 | $106.76 | 4,658 |
| 2021-09-16 | $113.92 | $113.92 | $111.56 | $111.56 | $106.42 | 813 |
| 2021-09-15 | $116.75 | $116.75 | $112.10 | $113.77 | $108.52 | 5,250 |
| 2021-09-14 | $111.64 | $113.76 | $111.64 | $113.76 | $108.51 | 1,172 |
| 2021-09-13 | $109.76 | $114.89 | $109.75 | $114.89 | $109.59 | 2,699 |
| 2021-09-10 | $112.77 | $114.84 | $112.46 | $113.00 | $107.79 | 3,189 |
| 2021-09-09 | $113.76 | $114.69 | $112.01 | $112.10 | $106.93 | 2,255 |
| 2021-09-08 | $114.92 | $114.92 | $114.92 | $114.92 | $109.62 | 15,442 |
| 2021-09-07 | $116.45 | $117.40 | $115.50 | $115.50 | $110.17 | 8,536 |
| 2021-09-03 | $114.85 | $119.45 | $114.85 | $119.08 | $113.59 | 3,678 |
| 2021-09-02 | $118.18 | $119.19 | $118.16 | $119.10 | $113.61 | 2,096 |
| 2021-09-01 | $117.09 | $117.99 | $117.09 | $117.99 | $112.55 | 2,999 |
| 2021-08-31 | $118.22 | $118.22 | $116.15 | $116.15 | $110.79 | 1,197 |
| 2021-08-30 | $118.40 | $118.40 | $116.46 | $116.86 | $111.47 | 3,864 |
| 2021-08-27 | $118.00 | $118.21 | $115.90 | $115.90 | $110.55 | 7,538 |
| 2021-08-26 | $118.00 | $118.20 | $116.25 | $117.26 | $111.85 | 3,505 |
| 2021-08-25 | $117.20 | $117.92 | $116.68 | $116.68 | $111.30 | 2,692 |
| 2021-08-24 | $117.06 | $117.06 | $117.06 | $117.06 | $111.66 | 770 |
| 2021-08-23 | $119.25 | $119.25 | $117.06 | $117.06 | $111.66 | 1,522 |
| 2021-08-20 | $119.25 | $119.25 | $119.25 | $119.25 | $113.75 | 1,032 |
| 2021-08-19 | $119.34 | $119.92 | $118.80 | $119.92 | $114.39 | 2,740 |
| 2021-08-18 | $118.13 | $121.40 | $118.13 | $118.50 | $113.03 | 3,755 |
| 2021-08-17 | $118.13 | $118.18 | $118.02 | $118.18 | $112.73 | 1,563 |
| 2021-08-16 | $117.03 | $117.92 | $115.81 | $117.92 | $112.48 | 3,021 |
| 2021-08-13 | $116.67 | $117.41 | $116.46 | $117.03 | $111.63 | 1,871 |
| 2021-08-12 | $113.06 | $115.50 | $113.06 | $115.50 | $110.17 | 3,006 |
| 2021-08-11 | $111.60 | $113.96 | $111.60 | $112.92 | $107.71 | 2,714 |
| 2021-08-10 | $113.92 | $114.00 | $112.22 | $113.92 | $107.81 | 1,205 |
| 2021-08-09 | $111.36 | $112.10 | $111.36 | $112.10 | $106.08 | 9,133 |
| 2021-08-06 | $114.45 | $114.45 | $113.00 | $113.86 | $107.75 | 1,783 |
| 2021-08-05 | $118.24 | $118.24 | $114.90 | $114.98 | $108.81 | 2,207 |
| 2021-08-04 | $120.30 | $120.30 | $116.56 | $116.56 | $110.31 | 1,271 |
| 2021-08-03 | $116.78 | $116.78 | $114.33 | $115.49 | $109.29 | 2,265 |
| 2021-08-02 | $111.76 | $116.18 | $111.76 | $115.33 | $109.14 | 1,688 |
| 2021-07-30 | $115.92 | $116.00 | $114.11 | $114.11 | $107.99 | 1,568 |
| 2021-07-29 | $117.42 | $117.42 | $116.73 | $116.73 | $110.47 | 942 |
| 2021-07-28 | $115.66 | $115.66 | $115.66 | $115.66 | $109.45 | 735 |
| 2021-07-27 | $113.92 | $114.35 | $113.47 | $114.35 | $108.21 | 2,234 |
| 2021-07-26 | $118.00 | $118.00 | $113.15 | $113.34 | $107.26 | 2,239 |
| 2021-07-23 | $116.77 | $118.04 | $116.77 | $118.04 | $111.71 | 1,505 |
| 2021-07-22 | $116.00 | $117.22 | $115.65 | $117.22 | $110.93 | 1,757 |
| 2021-07-21 | $117.11 | $117.11 | $115.02 | $115.06 | $108.88 | 1,418 |
| 2021-07-20 | $116.12 | $116.20 | $116.12 | $116.20 | $109.96 | 1,432 |
| 2021-07-19 | $115.33 | $115.33 | $112.08 | $112.08 | $106.07 | 1,131 |
| 2021-07-16 | $115.26 | $115.57 | $115.26 | $115.57 | $109.37 | 1,445 |
| 2021-07-15 | $118.37 | $118.37 | $116.12 | $116.12 | $109.89 | 2,399 |
| 2021-07-14 | $119.93 | $121.17 | $118.75 | $121.17 | $114.67 | 3,250 |
| 2021-07-13 | $124.95 | $124.95 | $120.00 | $121.82 | $115.28 | 3,154 |
| 2021-07-12 | $121.82 | $122.42 | $119.55 | $119.55 | $113.13 | 1,537 |
| 2021-07-09 | $122.92 | $123.00 | $118.75 | $118.75 | $112.38 | 4,088 |
| 2021-07-08 | $120.49 | $120.49 | $118.07 | $118.07 | $111.73 | 1,017 |
| 2021-07-07 | $121.52 | $121.52 | $118.25 | $120.20 | $113.75 | 9,847 |
| 2021-07-06 | $122.92 | $122.92 | $118.87 | $121.68 | $115.15 | 3,473 |
| 2021-07-02 | $121.17 | $121.28 | $120.75 | $121.28 | $114.77 | 1,858 |
| 2021-07-01 | $122.11 | $122.11 | $115.63 | $120.11 | $113.66 | 2,013 |
| 2021-06-30 | $121.01 | $121.32 | $121.01 | $121.32 | $114.81 | 989 |
| 2021-06-29 | $118.24 | $121.77 | $118.24 | $121.42 | $114.90 | 5,968 |
| 2021-06-28 | $119.00 | $121.78 | $118.52 | $118.74 | $112.37 | 1,810 |
| 2021-06-25 | $118.44 | $118.52 | $118.44 | $118.52 | $112.16 | 1,070 |
| 2021-06-24 | $117.22 | $118.57 | $116.13 | $118.49 | $112.13 | 2,043 |
| 2021-06-23 | $115.13 | $116.23 | $115.13 | $116.23 | $109.99 | 707 |
| 2021-06-22 | $114.34 | $117.81 | $114.34 | $115.23 | $109.05 | 1,632 |
| 2021-06-21 | $118.57 | $118.57 | $118.57 | $118.57 | $112.21 | 677 |
| 2021-06-18 | $113.94 | $117.38 | $113.94 | $115.68 | $109.47 | 1,792 |
| 2021-06-17 | $117.35 | $117.35 | $116.60 | $116.60 | $110.34 | 8,234 |
| 2021-06-16 | $119.67 | $119.67 | $119.06 | $119.06 | $112.67 | 1,305 |
| 2021-06-15 | $118.92 | $118.92 | $117.59 | $118.84 | $112.46 | 1,310 |
| 2021-06-14 | $118.00 | $119.36 | $115.64 | $115.64 | $109.43 | 16,805 |
| 2021-06-11 | $118.00 | $119.08 | $117.92 | $117.92 | $111.59 | 2,180 |
| 2021-06-10 | $116.94 | $117.50 | $116.81 | $117.00 | $110.72 | 3,671 |
| 2021-06-09 | $113.90 | $115.35 | $113.88 | $114.00 | $107.88 | 1,190 |
| 2021-06-08 | $113.82 | $113.82 | $111.04 | $113.76 | $107.66 | 2,146 |
| 2021-06-07 | $112.05 | $112.50 | $112.05 | $112.50 | $106.46 | 1,663 |
| 2021-06-04 | $113.75 | $114.00 | $112.08 | $113.92 | $107.81 | 1,741 |
| 2021-06-03 | $112.92 | $112.92 | $112.00 | $112.00 | $105.99 | 1,467 |
| 2021-06-02 | $113.67 | $113.75 | $113.22 | $113.67 | $107.57 | 1,630 |
| 2021-06-01 | $112.45 | $115.50 | $110.70 | $110.75 | $104.81 | 2,572 |
| 2021-05-28 | $116.72 | $116.72 | $112.55 | $116.26 | $110.02 | 1,258 |
| 2021-05-27 | $114.49 | $115.60 | $110.75 | $110.75 | $104.81 | 3,703 |
| 2021-05-26 | $115.80 | $115.80 | $115.80 | $115.80 | $109.59 | 1,332 |
| 2021-05-25 | $115.72 | $115.80 | $115.72 | $115.80 | $109.59 | 1,761 |
| 2021-05-24 | $113.89 | $116.92 | $113.81 | $116.92 | $110.65 | 1,073 |
| 2021-05-21 | $113.76 | $117.00 | $113.76 | $117.00 | $110.72 | 2,133 |
| 2021-05-20 | $113.00 | $114.92 | $113.00 | $114.00 | $107.88 | 1,259 |
| 2021-05-19 | $112.92 | $113.00 | $111.13 | $112.92 | $106.86 | 1,620 |
| 2021-05-18 | $112.92 | $112.92 | $110.65 | $110.73 | $104.79 | 4,568 |
| 2021-05-17 | $111.00 | $112.12 | $109.52 | $112.12 | $106.10 | 5,539 |
| 2021-05-14 | $108.52 | $110.74 | $108.52 | $110.66 | $104.72 | 1,963 |
| 2021-05-13 | $109.24 | $110.90 | $108.36 | $108.36 | $102.55 | 1,786 |
| 2021-05-12 | $108.08 | $110.25 | $108.08 | $109.30 | $103.43 | 18,870 |
| 2021-05-11 | $108.97 | $108.97 | $107.69 | $108.97 | $103.12 | 1,375 |
| 2021-05-10 | $109.08 | $109.08 | $107.38 | $107.38 | $101.62 | 6,308 |
| 2021-05-07 | $107.45 | $108.40 | $107.45 | $108.40 | $102.58 | 1,439 |
| 2021-05-06 | $107.90 | $107.90 | $105.63 | $106.92 | $101.18 | 1,509 |
| 2021-05-05 | $105.34 | $105.34 | $105.27 | $105.27 | $99.62 | 749 |
| 2021-05-04 | $107.21 | $107.29 | $105.05 | $107.21 | $101.46 | 3,001 |
| 2021-05-03 | $107.85 | $107.92 | $105.62 | $107.92 | $102.13 | 1,990 |
| 2021-04-30 | $107.10 | $109.01 | $105.26 | $107.84 | $102.05 | 2,307 |
| 2021-04-29 | $104.00 | $105.32 | $103.00 | $104.40 | $98.80 | 2,502 |
| 2021-04-28 | $105.20 | $105.28 | $104.08 | $104.54 | $98.93 | 2,247 |
| 2021-04-27 | $105.92 | $105.92 | $105.62 | $105.62 | $99.95 | 1,345 |
| 2021-04-26 | $104.82 | $105.70 | $104.00 | $105.70 | $100.03 | 2,423 |
| 2021-04-23 | $106.27 | $106.27 | $104.00 | $106.17 | $100.47 | 1,961 |
| 2021-04-22 | $106.32 | $106.32 | $104.50 | $106.12 | $100.43 | 2,416 |
| 2021-04-21 | $104.40 | $107.10 | $104.40 | $107.10 | $101.35 | 2,741 |
| 2021-04-20 | $106.00 | $106.00 | $103.16 | $103.75 | $98.18 | 3,606 |
| 2021-04-19 | $103.00 | $104.00 | $101.62 | $101.77 | $96.31 | 1,986 |
| 2021-04-16 | $101.92 | $102.66 | $100.50 | $100.50 | $95.11 | 3,321 |
| 2021-04-15 | $100.35 | $102.00 | $100.35 | $102.00 | $96.53 | 1,543 |
| 2021-04-14 | $98.20 | $100.74 | $98.20 | $99.02 | $93.71 | 3,622 |
| 2021-04-13 | $96.45 | $99.24 | $96.45 | $99.24 | $93.91 | 2,743 |
| 2021-04-12 | $99.45 | $100.82 | $99.32 | $99.32 | $93.99 | 1,226 |
| 2021-04-09 | $100.10 | $101.34 | $100.10 | $101.34 | $95.90 | 1,354 |
| 2021-04-08 | $97.65 | $100.02 | $97.65 | $100.02 | $94.65 | 2,649 |
| 2021-04-07 | $95.00 | $98.92 | $95.00 | $95.26 | $90.15 | 3,126 |
| 2021-04-06 | $97.00 | $100.17 | $97.00 | $98.37 | $93.09 | 4,453 |
| 2021-04-05 | $99.92 | $100.00 | $97.00 | $100.00 | $94.63 | 2,030 |
| 2021-04-01 | $101.44 | $101.52 | $97.55 | $97.55 | $92.32 | 8,132 |
| 2021-03-31 | $98.10 | $100.85 | $98.10 | $100.85 | $95.44 | 2,764 |
| 2021-03-30 | $98.33 | $101.72 | $98.08 | $99.99 | $94.62 | 2,179 |
| 2021-03-29 | $101.02 | $102.00 | $100.00 | $100.00 | $94.63 | 1,857 |
| 2021-03-26 | $99.72 | $100.67 | $97.85 | $100.67 | $95.27 | 3,066 |
| 2021-03-25 | $97.95 | $99.68 | $96.53 | $99.68 | $94.33 | 3,667 |
| 2021-03-24 | $99.57 | $99.57 | $99.42 | $99.42 | $94.09 | 1,262 |
| 2021-03-23 | $100.05 | $101.49 | $98.34 | $98.50 | $93.21 | 6,969 |
| 2021-03-22 | $98.10 | $101.60 | $98.10 | $101.48 | $96.03 | 2,818 |
| 2021-03-19 | $100.42 | $100.42 | $99.52 | $99.60 | $94.26 | 1,759 |
| 2021-03-18 | $100.57 | $100.57 | $97.86 | $100.45 | $95.06 | 4,709 |
| 2021-03-17 | $98.50 | $100.65 | $97.52 | $100.65 | $95.25 | 4,663 |
| 2021-03-16 | $98.05 | $101.00 | $98.05 | $98.58 | $93.29 | 91,015 |
| 2021-03-15 | $97.05 | $97.14 | $95.14 | $97.00 | $91.79 | 11,006 |
| 2021-03-12 | $94.54 | $97.48 | $94.49 | $97.02 | $91.81 | 5,065 |
| 2021-03-11 | $96.50 | $99.27 | $96.50 | $96.75 | $91.56 | 8,173 |
| 2021-03-10 | $100.00 | $101.07 | $99.65 | $99.65 | $94.30 | 4,254 |
| 2021-03-09 | $98.00 | $99.92 | $98.00 | $99.67 | $94.32 | 1,962 |
| 2021-03-08 | $93.65 | $97.17 | $93.13 | $97.17 | $91.96 | 2,328 |
| 2021-03-05 | $96.40 | $96.47 | $93.58 | $96.47 | $91.29 | 2,166 |
| 2021-03-04 | $95.00 | $96.82 | $94.26 | $94.71 | $89.63 | 4,686 |
| 2021-03-03 | $95.62 | $95.62 | $95.62 | $95.62 | $90.49 | 1,309 |
| 2021-03-02 | $96.10 | $97.75 | $95.86 | $97.46 | $92.23 | 2,935 |
| 2021-03-01 | $97.82 | $98.00 | $96.10 | $97.92 | $92.67 | 7,922 |
| 2021-02-26 | $97.68 | $98.50 | $96.10 | $96.35 | $91.18 | 177,978 |
| 2021-02-25 | $98.00 | $100.06 | $96.35 | $98.90 | $93.59 | 5,322 |
| 2021-02-24 | $98.00 | $100.40 | $98.00 | $98.90 | $91.79 | 5,322 |
| 2021-02-23 | $101.00 | $102.42 | $98.64 | $98.64 | $89.82 | 2,056 |
| 2021-02-22 | $101.52 | $102.98 | $100.00 | $102.22 | $93.08 | 3,933 |
| 2021-02-19 | $101.50 | $102.92 | $100.00 | $100.00 | $91.06 | 3,144 |
| 2021-02-18 | $103.92 | $104.00 | $102.95 | $102.95 | $93.75 | 2,270 |
| 2021-02-17 | $100.85 | $103.82 | $100.85 | $102.00 | $92.88 | 3,339 |
| 2021-02-16 | $103.00 | $104.45 | $100.85 | $101.92 | $92.81 | 3,969 |
| 2021-02-12 | $102.00 | $103.39 | $100.95 | $102.98 | $93.77 | 6,586 |
| 2021-02-11 | $102.50 | $102.50 | $98.75 | $100.92 | $91.90 | 3,996 |
| 2021-02-10 | $100.08 | $102.92 | $100.08 | $101.42 | $92.35 | 9,027 |
| 2021-02-09 | $98.35 | $102.00 | $98.35 | $101.42 | $92.35 | 9,027 |
| 2021-02-08 | $98.20 | $102.14 | $98.20 | $100.03 | $91.09 | 7,823 |
| 2021-02-05 | $101.86 | $101.86 | $99.70 | $100.00 | $91.06 | 5,631 |
| 2021-02-04 | $102.58 | $102.58 | $100.00 | $102.14 | $93.01 | 6,199 |
| 2021-02-03 | $100.00 | $101.25 | $99.75 | $100.49 | $91.51 | 8,786 |
| 2021-02-02 | $102.83 | $102.83 | $100.40 | $100.89 | $91.87 | 2,401 |
| 2021-02-01 | $103.76 | $104.00 | $100.48 | $100.48 | $91.50 | 2,817 |
| 2021-01-29 | $106.00 | $106.00 | $102.76 | $104.50 | $95.16 | 7,957 |
| 2021-01-28 | $105.59 | $106.75 | $104.00 | $104.01 | $94.71 | 5,165 |
| 2021-01-27 | $106.33 | $106.55 | $104.25 | $104.70 | $95.34 | 4,691 |
| 2021-01-26 | $110.75 | $110.75 | $108.28 | $110.00 | $100.17 | 4,277 |
| 2021-01-25 | $107.20 | $108.65 | $101.25 | $106.77 | $97.23 | 4,858 |
| 2021-01-22 | $105.75 | $107.00 | $105.50 | $106.90 | $97.34 | 4,410 |
| 2021-01-21 | $105.87 | $105.87 | $104.85 | $105.75 | $96.30 | 2,391 |
| 2021-01-20 | $103.45 | $105.92 | $103.45 | $105.25 | $95.84 | 3,572 |
| 2021-01-19 | $105.13 | $106.55 | $104.28 | $104.55 | $95.20 | 9,042 |
| 2021-01-15 | $103.92 | $104.00 | $102.29 | $103.80 | $94.52 | 2,805 |
| 2021-01-14 | $102.60 | $104.00 | $102.60 | $104.00 | $94.70 | 5,447 |
| 2021-01-13 | $100.50 | $102.92 | $100.50 | $102.92 | $93.72 | 1,778 |
| 2021-01-12 | $103.00 | $103.00 | $100.52 | $101.00 | $91.97 | 2,795 |
| 2021-01-11 | $100.00 | $103.00 | $100.00 | $102.84 | $93.65 | 6,513 |
| 2021-01-08 | $100.35 | $103.00 | $100.00 | $100.26 | $91.30 | 3,602 |
| 2021-01-07 | $101.17 | $102.30 | $100.70 | $101.00 | $91.97 | 2,481 |
| 2021-01-06 | $101.88 | $103.00 | $100.91 | $101.20 | $92.15 | 3,925 |
| 2021-01-05 | $98.95 | $102.25 | $98.95 | $101.88 | $92.77 | 4,418 |
| 2021-01-04 | $99.93 | $103.60 | $99.93 | $102.25 | $93.11 | 10,767 |
| 2020-12-31 | $103.00 | $103.00 | $98.55 | $101.00 | $91.97 | 8,614 |
| 2020-12-30 | $103.00 | $103.00 | $100.41 | $101.13 | $92.09 | 41,606 |
| 2020-12-29 | $102.88 | $102.88 | $100.00 | $100.00 | $91.06 | 9,797 |
| 2020-12-28 | $101.60 | $101.60 | $98.00 | $100.00 | $91.06 | 39,032 |
| 2020-12-24 | $97.05 | $98.36 | $97.01 | $97.86 | $89.11 | 2,111 |
| 2020-12-23 | $98.33 | $99.21 | $96.56 | $99.00 | $90.15 | 5,334 |
| 2020-12-22 | $97.05 | $98.74 | $96.51 | $98.74 | $89.91 | 3,963 |
| 2020-12-21 | $100.00 | $100.65 | $98.09 | $99.38 | $90.49 | 4,412 |
| 2020-12-18 | $102.00 | $102.36 | $100.22 | $100.40 | $91.43 | 5,031 |
| 2020-12-17 | $102.53 | $103.70 | $100.99 | $101.35 | $92.29 | 35,122 |
| 2020-12-16 | $102.25 | $104.71 | $102.25 | $103.00 | $93.79 | 3,794 |
| 2020-12-15 | $101.50 | $102.50 | $100.09 | $100.12 | $91.17 | 7,610 |
| 2020-12-14 | $99.50 | $103.60 | $99.50 | $101.54 | $92.46 | 16,889 |
| 2020-12-11 | $109.00 | $109.00 | $107.80 | $108.80 | $99.07 | 2,257 |
| 2020-12-10 | $105.70 | $109.68 | $105.70 | $107.83 | $98.19 | 88,923 |
| 2020-12-09 | $110.25 | $111.00 | $108.00 | $108.04 | $98.39 | 10,883 |
| 2020-12-08 | $108.40 | $110.10 | $107.05 | $109.10 | $99.35 | 14,937 |
| 2020-12-07 | $106.05 | $108.65 | $106.05 | $108.25 | $98.57 | 10,243 |
| 2020-12-04 | $106.50 | $107.00 | $106.04 | $106.04 | $96.56 | 3,823 |
| 2020-12-03 | $107.00 | $107.00 | $103.00 | $105.75 | $96.30 | 10,013 |
| 2020-12-02 | $104.95 | $106.76 | $104.95 | $106.50 | $96.98 | 6,330 |
| 2020-12-01 | $104.09 | $107.00 | $104.09 | $105.10 | $95.71 | 8,921 |
| 2020-11-30 | $104.62 | $107.50 | $104.05 | $104.09 | $94.79 | 13,742 |
| 2020-11-27 | $101.12 | $105.46 | $101.10 | $105.08 | $95.68 | 306,860 |
| 2020-11-25 | $106.18 | $106.18 | $103.50 | $105.48 | $96.05 | 175,742 |
| 2020-11-24 | $109.22 | $109.22 | $106.32 | $107.25 | $97.66 | 80,157 |
| 2020-11-23 | $110.50 | $110.50 | $105.40 | $109.37 | $99.59 | 38,309 |
| 2020-11-20 | $111.75 | $111.75 | $110.00 | $110.91 | $101.00 | 3,538 |
| 2020-11-19 | $110.00 | $110.00 | $107.14 | $108.99 | $99.25 | 3,614 |
| 2020-11-18 | $109.00 | $111.06 | $107.46 | $110.32 | $100.46 | 3,693 |
| 2020-11-17 | $111.52 | $111.52 | $109.72 | $110.23 | $100.37 | 122,370 |
| 2020-11-16 | $111.02 | $114.00 | $111.02 | $112.58 | $102.52 | 2,860 |
| 2020-11-13 | $115.50 | $115.50 | $112.76 | $115.50 | $105.18 | 1,368 |
| 2020-11-12 | $115.50 | $115.50 | $112.66 | $112.66 | $102.58 | 3,392 |
| 2020-11-11 | $114.00 | $116.40 | $114.00 | $115.09 | $104.80 | 3,406 |
| 2020-11-10 | $111.35 | $113.96 | $111.25 | $113.96 | $103.77 | 3,475 |
| 2020-11-09 | $109.55 | $111.75 | $107.75 | $108.20 | $98.53 | 4,952 |
| 2020-11-06 | $112.46 | $112.46 | $110.40 | $111.50 | $101.53 | 1,921 |
| 2020-11-05 | $111.95 | $113.74 | $110.15 | $110.65 | $100.76 | 4,436 |
| 2020-11-04 | $107.65 | $110.56 | $107.25 | $109.45 | $99.67 | 6,466 |
| 2020-11-03 | $104.54 | $104.54 | $102.12 | $104.31 | $94.99 | 1,437 |
| 2020-11-02 | $101.96 | $101.96 | $99.84 | $99.84 | $90.92 | 1,183 |
| 2020-10-30 | $102.96 | $102.96 | $100.05 | $102.96 | $93.76 | 101,372 |
| 2020-10-29 | $101.50 | $103.36 | $100.69 | $103.36 | $94.12 | 6,303 |
| 2020-10-28 | $105.00 | $105.00 | $100.48 | $101.39 | $92.33 | 83,605 |
| 2020-10-27 | $106.50 | $107.70 | $105.05 | $105.65 | $96.21 | 5,869 |
| 2020-10-26 | $107.16 | $107.16 | $106.00 | $106.00 | $96.52 | 2,927 |
| 2020-10-23 | $105.21 | $105.21 | $105.21 | $105.21 | $95.81 | 2,523 |
| 2020-10-22 | $103.50 | $103.75 | $102.76 | $102.76 | $93.57 | 909 |
| 2020-10-21 | $104.00 | $104.76 | $101.95 | $104.00 | $94.70 | 3,128 |
| 2020-10-20 | $103.44 | $106.00 | $103.44 | $104.73 | $95.36 | 1,401 |
| 2020-10-19 | $107.80 | $107.84 | $106.04 | $106.04 | $96.56 | 1,208 |
| 2020-10-16 | $106.69 | $107.06 | $106.69 | $107.06 | $97.49 | 1,170 |
| 2020-10-15 | $104.93 | $106.11 | $103.54 | $104.90 | $95.52 | 1,014 |
| 2020-10-14 | $107.05 | $108.70 | $106.00 | $106.00 | $96.52 | 6,173 |
| 2020-10-13 | $107.56 | $111.30 | $107.56 | $110.45 | $100.58 | 2,223 |
| 2020-10-12 | $111.68 | $111.68 | $108.88 | $110.76 | $100.86 | 4,607 |
| 2020-10-09 | $107.55 | $110.82 | $107.55 | $109.76 | $99.95 | 1,811 |
| 2020-10-08 | $106.32 | $106.60 | $106.32 | $106.56 | $97.03 | 809 |
| 2020-10-07 | $105.44 | $106.32 | $105.44 | $106.32 | $96.81 | 866 |
| 2020-10-06 | $107.09 | $109.08 | $106.56 | $109.08 | $99.33 | 1,234 |
| 2020-10-05 | $111.25 | $111.25 | $107.50 | $109.96 | $100.13 | 1,710 |
| 2020-10-02 | $110.54 | $110.54 | $106.85 | $109.75 | $99.94 | 2,647 |
| 2020-10-01 | $108.30 | $111.31 | $108.30 | $111.31 | $101.36 | 2,061 |
| 2020-09-30 | $109.93 | $109.93 | $109.93 | $109.93 | $100.10 | 540 |
| 2020-09-29 | $108.37 | $110.35 | $107.44 | $110.35 | $100.49 | 1,192 |
| 2020-09-28 | $110.00 | $111.22 | $108.49 | $108.49 | $98.79 | 2,920 |
| 2020-09-25 | $110.16 | $110.37 | $109.34 | $110.37 | $100.50 | 3,201 |
| 2020-09-24 | $110.00 | $110.75 | $107.40 | $108.45 | $98.75 | 2,101 |
| 2020-09-23 | $113.43 | $113.48 | $111.54 | $112.00 | $101.99 | 3,424 |
| 2020-09-22 | $112.00 | $112.00 | $109.79 | $109.79 | $99.98 | 1,540 |
| 2020-09-21 | $111.00 | $111.94 | $109.00 | $111.94 | $101.93 | 2,548 |
| 2020-09-18 | $112.80 | $113.90 | $111.62 | $112.90 | $102.81 | 2,221 |
| 2020-09-17 | $109.50 | $112.61 | $109.50 | $111.58 | $101.60 | 1,575 |
| 2020-09-16 | $111.50 | $112.30 | $111.50 | $112.30 | $102.26 | 1,366 |
| 2020-09-15 | $110.89 | $111.30 | $110.89 | $111.26 | $101.31 | 1,207 |
| 2020-09-14 | $110.50 | $110.50 | $107.65 | $108.90 | $99.17 | 3,918 |
| 2020-09-11 | $106.87 | $108.82 | $106.05 | $108.82 | $99.09 | 2,501 |
| 2020-09-10 | $106.33 | $109.10 | $106.33 | $106.87 | $97.32 | 2,563 |
| 2020-09-09 | $105.66 | $108.60 | $105.66 | $106.89 | $97.34 | 6,709 |
| 2020-09-08 | $109.50 | $111.00 | $107.60 | $109.95 | $100.12 | 4,746 |
| 2020-09-04 | $109.17 | $109.17 | $103.55 | $106.00 | $96.52 | 3,755 |
| 2020-09-03 | $110.00 | $110.00 | $106.85 | $107.73 | $98.10 | 5,173 |
| 2020-09-02 | $110.10 | $112.46 | $110.10 | $111.95 | $101.94 | 4,605 |
| 2020-09-01 | $113.02 | $113.02 | $110.00 | $110.36 | $100.50 | 7,089 |
| 2020-08-31 | $113.00 | $113.00 | $111.05 | $112.00 | $101.99 | 3,869 |
| 2020-08-28 | $111.60 | $113.20 | $110.54 | $110.70 | $100.80 | 3,338 |
| 2020-08-27 | $111.92 | $114.21 | $111.50 | $111.50 | $101.53 | 2,774 |
| 2020-08-26 | $114.32 | $115.84 | $112.58 | $112.73 | $102.65 | 5,708 |
| 2020-08-25 | $116.25 | $116.25 | $113.00 | $114.45 | $104.22 | 5,727 |
| 2020-08-24 | $112.84 | $115.95 | $112.04 | $112.49 | $102.43 | 6,673 |
| 2020-08-21 | $108.98 | $112.82 | $108.98 | $110.80 | $100.90 | 2,570 |
| 2020-08-20 | $113.00 | $114.42 | $112.68 | $113.56 | $103.41 | 3,274 |
| 2020-08-19 | $114.26 | $114.30 | $113.00 | $113.66 | $103.50 | 3,538 |
| 2020-08-18 | $114.30 | $114.30 | $111.67 | $112.56 | $102.50 | 4,041 |
| 2020-08-17 | $113.50 | $113.50 | $111.55 | $111.55 | $101.58 | 4,405 |
| 2020-08-14 | $112.25 | $112.25 | $110.00 | $110.00 | $100.17 | 2,363 |
| 2020-08-13 | $111.60 | $112.18 | $111.25 | $111.25 | $101.31 | 1,277 |
| 2020-08-12 | $113.35 | $113.80 | $110.90 | $112.54 | $101.65 | 7,256 |
| 2020-08-11 | $110.43 | $111.00 | $109.08 | $109.08 | $97.74 | 3,255 |
| 2020-08-10 | $110.00 | $111.94 | $109.00 | $110.05 | $98.61 | 2,969 |
| 2020-08-07 | $113.70 | $113.70 | $109.15 | $109.15 | $97.81 | 9,862 |
| 2020-08-06 | $112.00 | $112.00 | $110.80 | $111.55 | $99.96 | 4,217 |
| 2020-08-05 | $111.36 | $113.16 | $110.90 | $111.68 | $100.07 | 3,375 |
| 2020-08-04 | $113.75 | $113.75 | $110.80 | $111.61 | $100.01 | 88,792 |
| 2020-08-03 | $110.85 | $115.25 | $110.85 | $112.10 | $100.45 | 6,656 |
| 2020-07-31 | $117.50 | $117.50 | $111.00 | $111.00 | $99.46 | 7,687 |
| 2020-07-30 | $113.53 | $115.50 | $113.08 | $114.83 | $102.89 | 3,565 |
| 2020-07-29 | $114.20 | $114.20 | $111.25 | $113.08 | $101.33 | 2,795 |
| 2020-07-28 | $114.39 | $114.39 | $111.49 | $112.76 | $101.04 | 2,749 |
| 2020-07-27 | $112.00 | $112.96 | $110.29 | $112.38 | $100.70 | 5,045 |
| 2020-07-24 | $111.75 | $111.75 | $107.61 | $111.33 | $99.76 | 6,447 |
| 2020-07-23 | $112.50 | $112.60 | $109.11 | $110.70 | $99.20 | 134,772 |
| 2020-07-22 | $114.30 | $115.40 | $112.00 | $112.67 | $100.96 | 8,601 |
| 2020-07-21 | $119.57 | $119.57 | $114.70 | $115.44 | $103.44 | 28,294 |
| 2020-07-20 | $123.44 | $126.70 | $115.00 | $118.10 | $105.83 | 43,110 |
| 2020-07-17 | $115.00 | $120.85 | $114.54 | $120.85 | $108.29 | 13,930 |
| 2020-07-16 | $116.80 | $116.80 | $111.50 | $114.48 | $102.58 | 13,170 |
| 2020-07-15 | $110.45 | $117.25 | $110.45 | $116.68 | $104.55 | 8,738 |
| 2020-07-14 | $106.20 | $108.71 | $106.20 | $106.25 | $95.21 | 276,897 |
| 2020-07-13 | $107.90 | $108.30 | $106.10 | $106.10 | $95.07 | 204,831 |
| 2020-07-10 | $110.25 | $110.25 | $106.60 | $106.60 | $95.52 | 3,023 |
| 2020-07-09 | $108.75 | $109.00 | $106.74 | $106.80 | $95.70 | 2,938 |
| 2020-07-08 | $108.75 | $108.75 | $108.75 | $108.75 | $97.45 | 2,552 |
| 2020-07-07 | $108.50 | $108.50 | $104.55 | $106.00 | $94.98 | 4,764 |
| 2020-07-06 | $106.54 | $107.75 | $106.54 | $106.54 | $95.47 | 1,275 |
| 2020-07-02 | $108.55 | $108.55 | $105.97 | $106.89 | $95.78 | 3,673 |
| 2020-07-01 | $103.54 | $106.96 | $103.54 | $106.15 | $95.12 | 2,034 |
| 2020-06-30 | $105.75 | $105.75 | $103.70 | $105.41 | $94.46 | 1,322 |
| 2020-06-29 | $105.20 | $107.24 | $104.20 | $107.00 | $95.88 | 2,342 |
| 2020-06-26 | $107.96 | $107.96 | $104.05 | $105.20 | $94.27 | 6,465 |
| 2020-06-25 | $105.95 | $106.94 | $104.08 | $104.15 | $93.33 | 2,605 |
| 2020-06-24 | $107.52 | $107.52 | $102.95 | $102.95 | $92.25 | 4,936 |
| 2020-06-23 | $107.96 | $109.78 | $106.42 | $107.67 | $96.48 | 5,921 |
| 2020-06-22 | $104.00 | $107.72 | $104.00 | $107.00 | $95.88 | 10,496 |
| 2020-06-19 | $105.23 | $106.22 | $102.95 | $106.22 | $95.18 | 4,278 |
| 2020-06-18 | $105.23 | $105.23 | $102.64 | $104.93 | $94.03 | 1,121 |
| 2020-06-17 | $109.95 | $109.95 | $106.40 | $106.40 | $95.34 | 1,585 |
| 2020-06-16 | $110.17 | $110.17 | $107.00 | $107.20 | $96.06 | 6,210 |
| 2020-06-15 | $107.05 | $107.05 | $103.00 | $105.03 | $94.12 | 7,670 |
| 2020-06-12 | $105.00 | $105.00 | $102.09 | $103.86 | $93.07 | 2,465 |
| 2020-06-11 | $106.50 | $106.50 | $103.00 | $103.46 | $92.71 | 3,529 |
| 2020-06-10 | $107.00 | $107.90 | $107.00 | $107.86 | $96.65 | 2,890 |
| 2020-06-09 | $106.46 | $106.46 | $104.25 | $105.67 | $94.69 | 3,862 |
| 2020-06-08 | $104.13 | $106.46 | $103.54 | $106.46 | $95.40 | 5,745 |
| 2020-06-05 | $108.38 | $109.46 | $106.50 | $108.00 | $96.78 | 9,844 |
| 2020-06-04 | $109.71 | $109.71 | $107.50 | $109.21 | $97.86 | 2,132 |
| 2020-06-03 | $107.42 | $110.25 | $107.42 | $108.68 | $97.39 | 3,750 |
| 2020-06-02 | $107.12 | $108.75 | $106.30 | $108.75 | $97.45 | 1,611 |
| 2020-06-01 | $108.66 | $110.70 | $108.00 | $108.00 | $96.78 | 1,388 |
| 2020-05-29 | $109.30 | $111.00 | $105.57 | $107.26 | $96.11 | 3,018 |
| 2020-05-28 | $108.71 | $108.71 | $106.60 | $108.00 | $96.78 | 2,609 |
| 2020-05-27 | $103.65 | $104.25 | $100.25 | $104.25 | $93.42 | 3,360 |
| 2020-05-26 | $108.73 | $110.00 | $106.35 | $106.35 | $95.30 | 3,183 |
| 2020-05-22 | $110.01 | $111.00 | $107.80 | $110.60 | $99.11 | 6,537 |
| 2020-05-21 | $115.57 | $115.57 | $110.00 | $111.40 | $99.82 | 10,288 |
| 2020-05-20 | $107.70 | $110.75 | $107.70 | $109.38 | $98.01 | 951 |
| 2020-05-19 | $106.90 | $107.39 | $106.90 | $107.39 | $96.23 | 378 |
| 2020-05-18 | $106.04 | $109.00 | $106.00 | $108.67 | $97.38 | 2,805 |
| 2020-05-15 | $105.00 | $105.00 | $105.00 | $105.00 | $94.09 | 333 |
| 2020-05-14 | $107.54 | $107.54 | $106.05 | $106.05 | $95.03 | 689 |
| 2020-05-13 | $107.50 | $110.70 | $107.50 | $110.67 | $99.17 | 611 |
| 2020-05-12 | $108.15 | $108.15 | $108.15 | $108.15 | $96.91 | 146 |
| 2020-05-11 | $106.37 | $108.15 | $106.00 | $108.15 | $96.91 | 1,728 |
| 2020-05-08 | $103.50 | $103.50 | $103.50 | $103.50 | $92.74 | 217 |
| 2020-05-07 | $106.63 | $106.63 | $103.50 | $103.50 | $92.74 | 494 |
| 2020-05-06 | $110.71 | $110.75 | $110.71 | $110.75 | $99.24 | 1,143 |
| 2020-05-05 | $105.25 | $105.25 | $105.25 | $105.25 | $94.31 | 476 |
| 2020-05-04 | $104.00 | $105.25 | $104.00 | $105.25 | $94.31 | 906 |
| 2020-05-01 | $103.79 | $106.17 | $103.79 | $104.75 | $93.86 | 4,920 |
| 2020-04-30 | $106.00 | $108.50 | $104.29 | $106.30 | $95.25 | 16,795 |
| 2020-04-29 | $103.45 | $103.45 | $101.29 | $101.29 | $90.76 | 721 |
| 2020-04-28 | $102.70 | $103.50 | $102.70 | $103.50 | $92.74 | 710 |
| 2020-04-27 | $99.00 | $99.00 | $99.00 | $99.00 | $88.71 | 9 |
| 2020-04-24 | $101.25 | $101.25 | $99.00 | $99.00 | $88.71 | 1,177 |
| 2020-04-23 | $98.50 | $99.75 | $98.50 | $99.75 | $89.38 | 415 |
| 2020-04-22 | $98.60 | $98.60 | $98.60 | $98.60 | $88.35 | 58 |
| 2020-04-21 | $100.05 | $100.05 | $98.14 | $98.60 | $88.35 | 4,529 |
| 2020-04-20 | $99.98 | $102.26 | $99.98 | $102.26 | $91.63 | 407 |
| 2020-04-17 | $101.50 | $101.50 | $99.00 | $99.00 | $88.71 | 6,721 |
| 2020-04-16 | $97.72 | $97.72 | $96.75 | $96.75 | $86.70 | 436 |
| 2020-04-15 | $96.75 | $96.75 | $96.75 | $96.75 | $86.70 | 1,213 |
| 2020-04-14 | $94.95 | $96.46 | $94.95 | $96.46 | $86.44 | 7,121 |
| 2020-04-13 | $91.01 | $94.97 | $91.01 | $94.97 | $85.10 | 1,222 |
| 2020-04-09 | $86.10 | $86.10 | $86.10 | $86.10 | $77.15 | 379 |
| 2020-04-08 | $85.05 | $85.05 | $85.05 | $85.05 | $76.21 | 76 |
| 2020-04-07 | $85.09 | $85.09 | $85.05 | $85.05 | $76.21 | 878 |
| 2020-04-06 | $85.40 | $85.40 | $85.40 | $85.40 | $76.53 | 5 |
| 2020-04-03 | $85.40 | $85.40 | $85.40 | $85.40 | $76.53 | 72 |
| 2020-04-02 | $85.40 | $85.40 | $85.40 | $85.40 | $76.53 | 58 |
| 2020-04-01 | $88.64 | $88.64 | $85.40 | $85.40 | $76.53 | 478 |
| 2020-03-31 | $90.50 | $90.50 | $90.50 | $90.50 | $81.10 | 213 |
| 2020-03-30 | $87.50 | $87.50 | $87.37 | $87.37 | $78.29 | 125,277 |
| 2020-03-27 | $85.01 | $85.10 | $80.70 | $85.10 | $76.26 | 93,378 |
| 2020-03-26 | $83.00 | $83.67 | $83.00 | $83.67 | $74.98 | 1,809 |
| 2020-03-25 | $82.71 | $82.71 | $77.45 | $80.05 | $71.73 | 742 |
| 2020-03-24 | $76.45 | $82.31 | $76.45 | $82.31 | $73.76 | 1,770 |
| 2020-03-23 | $78.90 | $78.90 | $78.90 | $78.90 | $70.70 | 830 |
| 2020-03-20 | $81.36 | $81.36 | $81.36 | $81.36 | $72.91 | 50,902 |
| 2020-03-19 | $75.15 | $79.38 | $75.15 | $79.34 | $71.10 | 1,719 |
| 2020-03-18 | $77.75 | $77.75 | $77.75 | $77.75 | $69.67 | 405 |
| 2020-03-17 | $80.40 | $81.54 | $80.40 | $81.54 | $73.07 | 13,105 |
| 2020-03-16 | $76.00 | $76.00 | $76.00 | $76.00 | $68.10 | 20 |
| 2020-03-13 | $77.58 | $78.47 | $76.00 | $76.00 | $68.10 | 913 |
| 2020-03-12 | $81.20 | $81.20 | $77.89 | $79.66 | $71.38 | 4,053 |
| 2020-03-11 | $87.04 | $87.04 | $87.00 | $87.00 | $77.96 | 464 |
| 2020-03-10 | $97.58 | $97.58 | $97.58 | $97.58 | $87.44 | 68 |
| 2020-03-09 | $97.58 | $97.58 | $97.58 | $97.58 | $87.44 | 4 |
| 2020-03-06 | $97.58 | $97.58 | $97.58 | $97.58 | $87.44 | 81 |
| 2020-03-05 | $97.58 | $97.58 | $97.58 | $97.58 | $87.44 | 440 |
| 2020-03-04 | $96.21 | $96.21 | $96.15 | $96.15 | $86.16 | 440 |
| 2020-03-03 | $90.80 | $90.80 | $90.80 | $90.80 | $81.36 | 225 |
| 2020-03-02 | $89.93 | $90.80 | $89.93 | $90.80 | $81.36 | 510 |
| 2020-02-28 | $86.74 | $87.25 | $86.74 | $87.25 | $78.18 | 458 |
| 2020-02-27 | $91.40 | $91.40 | $90.85 | $90.85 | $81.41 | 2,720 |
| 2020-02-26 | $97.10 | $97.10 | $97.10 | $97.10 | $85.24 | 49 |
| 2020-02-25 | $99.00 | $99.00 | $99.00 | $99.00 | $85.24 | 108 |
| 2020-02-24 | $99.00 | $99.00 | $99.00 | $99.00 | $85.24 | 10 |
| 2020-02-21 | $99.00 | $99.00 | $99.00 | $99.00 | $85.24 | 160 |
| 2020-02-20 | $97.83 | $97.83 | $97.83 | $97.83 | $84.23 | 1,685 |
| 2020-02-19 | $97.83 | $97.83 | $97.83 | $97.83 | $84.23 | 40 |
| 2020-02-18 | $97.83 | $97.83 | $97.83 | $97.83 | $84.23 | 200 |
| 2020-02-14 | $96.85 | $96.85 | $96.85 | $96.85 | $83.39 | 42 |
| 2020-02-13 | $96.85 | $96.85 | $96.85 | $96.85 | $83.39 | 165 |
| 2020-02-12 | $99.08 | $99.08 | $99.08 | $99.08 | $85.31 | 310 |
| 2020-02-11 | $99.20 | $99.20 | $99.20 | $99.20 | $85.41 | 269 |
| 2020-02-10 | $98.64 | $98.64 | $98.64 | $98.64 | $84.93 | 0 |
| 2020-02-07 | $98.64 | $98.64 | $98.64 | $98.64 | $84.93 | 188 |
| 2020-02-06 | $99.75 | $99.75 | $99.75 | $99.75 | $85.88 | 5,000 |
| 2020-02-04 | $99.01 | $99.05 | $99.01 | $99.05 | $85.28 | 705 |
| 2020-02-03 | $97.75 | $97.75 | $97.75 | $97.75 | $84.16 | 0 |
| 2020-01-31 | $97.75 | $97.75 | $97.75 | $97.75 | $84.16 | 337 |
| 2020-01-29 | $98.60 | $98.60 | $98.60 | $98.60 | $84.89 | 5 |
| 2020-01-28 | $98.64 | $98.64 | $98.60 | $98.60 | $84.89 | 789 |
| 2020-01-27 | $98.91 | $98.91 | $98.91 | $98.91 | $85.16 | 50 |
| 2020-01-24 | $99.40 | $99.40 | $98.91 | $98.91 | $85.16 | 299 |
| 2020-01-23 | $100.35 | $100.35 | $100.35 | $100.35 | $86.40 | 3,250 |
| 2020-01-22 | $100.39 | $100.39 | $100.35 | $100.35 | $86.40 | 344 |
| 2020-01-21 | $101.14 | $101.14 | $101.14 | $101.14 | $87.08 | 317 |
| 2020-01-17 | $100.23 | $100.23 | $100.23 | $100.23 | $86.30 | 179 |
| 2020-01-16 | $100.23 | $100.23 | $100.23 | $100.23 | $86.30 | 40 |
| 2020-01-15 | $100.23 | $100.23 | $100.23 | $100.23 | $86.30 | 22 |
| 2020-01-14 | $99.09 | $100.23 | $99.09 | $100.23 | $86.30 | 746 |
| 2020-01-13 | $100.96 | $100.96 | $100.96 | $100.96 | $86.92 | 80 |
| 2020-01-10 | $99.70 | $99.70 | $99.70 | $99.70 | $85.84 | 141 |
| 2020-01-09 | $100.96 | $100.96 | $100.96 | $100.96 | $86.92 | 1,245 |
| 2020-01-08 | $99.70 | $99.70 | $99.70 | $99.70 | $85.84 | 62 |
| 2020-01-07 | $99.70 | $99.70 | $99.70 | $99.70 | $85.84 | 119 |
| 2020-01-06 | $100.00 | $100.00 | $99.44 | $99.70 | $85.84 | 461 |
| 2020-01-03 | $101.30 | $101.50 | $101.30 | $101.50 | $87.39 | 377 |
| 2020-01-02 | $100.00 | $100.00 | $100.00 | $100.00 | $86.10 | 9,232 |
| 2019-12-31 | $101.00 | $101.00 | $101.00 | $101.00 | $86.96 | 128 |
| 2019-12-30 | $101.05 | $101.05 | $101.05 | $101.05 | $87.00 | 225 |
| 2019-12-27 | $99.15 | $99.15 | $99.15 | $99.15 | $85.37 | 51 |
| 2019-12-26 | $99.15 | $99.15 | $99.15 | $99.15 | $85.37 | 75 |
| 2019-12-24 | $99.15 | $99.15 | $99.15 | $99.15 | $85.37 | 555 |
| 2019-12-23 | $102.46 | $102.46 | $102.46 | $102.46 | $88.22 | 46,016 |
| 2019-12-20 | $100.65 | $102.50 | $100.65 | $102.46 | $88.22 | 1,556 |
| 2019-12-19 | $97.25 | $97.25 | $97.25 | $97.25 | $83.73 | 135 |
| 2019-12-18 | $98.09 | $98.09 | $97.25 | $97.25 | $83.73 | 150,398 |
| 2019-12-17 | $95.60 | $95.60 | $95.60 | $95.60 | $82.31 | 0 |
| 2019-12-16 | $95.60 | $95.60 | $95.60 | $95.60 | $82.31 | 50 |
| 2019-12-13 | $95.60 | $95.60 | $95.60 | $95.60 | $82.31 | 1,337 |
| 2019-12-12 | $95.39 | $96.47 | $95.39 | $96.47 | $83.06 | 455 |
| 2019-12-11 | $96.44 | $96.44 | $95.79 | $95.79 | $82.47 | 28,552 |
| 2019-12-10 | $96.10 | $96.10 | $96.10 | $96.10 | $82.74 | 6 |
| 2019-12-09 | $96.10 | $96.10 | $96.10 | $96.10 | $82.74 | 67 |
| 2019-12-06 | $96.10 | $96.10 | $96.10 | $96.10 | $82.74 | 0 |
| 2019-12-05 | $96.10 | $96.10 | $96.10 | $96.10 | $82.74 | 60 |
| 2019-12-04 | $96.06 | $96.10 | $96.06 | $96.10 | $82.74 | 538 |
| 2019-12-03 | $94.74 | $94.74 | $94.74 | $94.74 | $81.57 | 131 |
| 2019-12-02 | $97.00 | $97.00 | $97.00 | $97.00 | $83.52 | 0 |
| 2019-11-29 | $97.00 | $97.00 | $97.00 | $97.00 | $83.52 | 2,001 |
| 2019-11-27 | $96.30 | $96.30 | $96.30 | $96.30 | $82.91 | 0 |
| 2019-11-26 | $96.35 | $96.35 | $96.30 | $96.30 | $82.91 | 3,699 |
| 2019-11-25 | $97.78 | $97.95 | $96.20 | $96.20 | $82.83 | 2,182 |
| 2019-11-22 | $95.85 | $95.85 | $95.85 | $95.85 | $82.53 | 365 |
| 2019-11-21 | $94.20 | $95.75 | $94.20 | $95.75 | $82.44 | 461 |
| 2019-11-20 | $94.26 | $94.26 | $94.26 | $94.26 | $81.16 | 154 |
| 2019-11-19 | $95.90 | $95.90 | $95.90 | $95.90 | $82.57 | 96 |
| 2019-11-18 | $95.90 | $95.90 | $95.90 | $95.90 | $82.57 | 50 |
| 2019-11-15 | $95.90 | $95.90 | $95.90 | $95.90 | $82.57 | 2 |
| 2019-11-14 | $95.90 | $95.90 | $95.90 | $95.90 | $82.57 | 30 |
| 2019-11-13 | $95.90 | $95.90 | $95.90 | $95.90 | $82.57 | 246 |
| 2019-11-12 | $92.75 | $92.75 | $92.75 | $92.75 | $79.86 | 201 |
| 2019-11-11 | $94.65 | $94.65 | $94.65 | $94.65 | $81.49 | 45 |
| 2019-11-08 | $91.95 | $94.65 | $91.95 | $94.65 | $81.49 | 2,130 |
| 2019-11-07 | $94.10 | $94.10 | $93.85 | $93.85 | $80.80 | 220 |
| 2019-11-06 | $94.10 | $94.10 | $94.10 | $94.10 | $81.02 | 200 |
| 2019-11-05 | $94.80 | $94.80 | $94.80 | $94.80 | $81.62 | 91 |
| 2019-11-04 | $94.84 | $94.84 | $94.80 | $94.80 | $81.62 | 342 |
| 2019-11-01 | $95.70 | $95.70 | $95.70 | $95.70 | $82.40 | 96 |
| 2019-10-31 | $95.70 | $95.70 | $95.70 | $95.70 | $82.40 | 89 |
| 2019-10-30 | $95.70 | $95.70 | $95.70 | $95.70 | $82.40 | 237 |
| 2019-10-29 | $95.80 | $95.80 | $95.80 | $95.80 | $82.48 | 110 |
| 2019-10-28 | $97.85 | $97.85 | $94.95 | $95.80 | $82.48 | 874 |
| 2019-10-25 | $94.81 | $94.81 | $94.81 | $94.81 | $81.63 | 1,996 |
| 2019-10-24 | $91.90 | $91.90 | $91.90 | $91.90 | $79.12 | 225 |
| 2019-10-23 | $88.40 | $88.40 | $88.40 | $88.40 | $76.11 | 0 |
| 2019-10-22 | $88.40 | $88.40 | $88.40 | $88.40 | $76.11 | 0 |
| 2019-10-21 | $88.40 | $88.40 | $88.40 | $88.40 | $76.11 | 0 |
| 2019-10-18 | $87.53 | $88.40 | $87.53 | $88.40 | $76.11 | 259 |
| 2019-10-17 | $88.08 | $88.08 | $87.20 | $87.20 | $75.08 | 711 |
| 2019-10-16 | $87.15 | $87.15 | $87.15 | $87.15 | $75.03 | 100 |
| 2019-10-15 | $85.25 | $85.25 | $85.25 | $85.25 | $73.40 | 0 |
| 2019-10-14 | $85.25 | $85.25 | $85.25 | $85.25 | $73.40 | 124 |
| 2019-10-11 | $85.25 | $85.25 | $85.25 | $85.25 | $73.40 | 49 |
| 2019-10-10 | $85.25 | $85.25 | $85.25 | $85.25 | $73.40 | 236 |
| 2019-10-09 | $85.25 | $85.25 | $85.25 | $85.25 | $73.40 | 0 |
| 2019-10-08 | $85.25 | $85.25 | $85.25 | $85.25 | $73.40 | 0 |
| 2019-10-07 | $85.25 | $85.25 | $85.25 | $85.25 | $73.40 | 0 |
| 2019-10-04 | $85.25 | $85.25 | $85.25 | $85.25 | $73.40 | 103 |
| 2019-10-03 | $85.25 | $85.25 | $85.25 | $85.25 | $73.40 | 157 |
| 2019-10-02 | $85.26 | $85.26 | $84.05 | $84.05 | $72.37 | 449 |
| 2019-10-01 | $90.65 | $90.65 | $90.65 | $90.65 | $78.05 | 0 |
| 2019-09-30 | $90.65 | $90.65 | $90.65 | $90.65 | $78.05 | 35 |
| 2019-09-27 | $90.65 | $90.65 | $90.65 | $90.65 | $78.05 | 0 |
| 2019-09-26 | $91.67 | $91.67 | $90.65 | $90.65 | $78.05 | 300 |
| 2019-09-25 | $90.41 | $90.41 | $90.41 | $90.41 | $77.84 | 63 |
| 2019-09-24 | $90.41 | $90.41 | $90.41 | $90.41 | $77.84 | 132 |
| 2019-09-23 | $90.21 | $90.21 | $90.21 | $90.21 | $77.67 | 197 |
| 2019-09-20 | $85.61 | $85.61 | $85.61 | $85.61 | $73.71 | 132 |
| 2019-09-19 | $85.61 | $85.61 | $85.61 | $85.61 | $73.71 | 0 |
| 2019-09-18 | $85.61 | $85.61 | $85.61 | $85.61 | $73.71 | 36 |
| 2019-09-17 | $85.61 | $85.61 | $85.61 | $85.61 | $73.71 | 0 |
| 2019-09-16 | $85.14 | $85.61 | $85.14 | $85.61 | $73.71 | 326 |
| 2019-09-13 | $85.16 | $85.16 | $85.16 | $85.16 | $73.32 | 6,882 |
| 2019-09-12 | $85.26 | $85.26 | $85.16 | $85.16 | $73.32 | 34,787 |
| 2019-09-11 | $85.70 | $85.70 | $85.70 | $85.70 | $73.79 | 1 |
| 2019-09-10 | $85.70 | $85.70 | $85.70 | $85.70 | $73.79 | 505 |
| 2019-09-09 | $89.95 | $89.95 | $89.95 | $89.95 | $77.45 | 44 |
| 2019-09-06 | $89.95 | $89.95 | $89.95 | $89.95 | $77.45 | 0 |
| 2019-09-05 | $89.95 | $89.95 | $89.95 | $89.95 | $77.45 | 65 |
| 2019-09-04 | $89.95 | $89.95 | $89.95 | $89.95 | $77.45 | 135 |
| 2019-09-03 | $89.95 | $89.95 | $89.95 | $89.95 | $77.45 | 0 |
| 2019-08-30 | $89.81 | $89.95 | $89.81 | $89.95 | $77.45 | 200 |
| 2019-08-29 | $89.66 | $89.66 | $89.66 | $89.66 | $77.20 | 57 |
| 2019-08-28 | $89.66 | $89.66 | $89.66 | $89.66 | $77.20 | 245 |
| 2019-08-27 | $88.70 | $88.70 | $88.70 | $88.70 | $76.37 | 46 |
| 2019-08-26 | $90.00 | $90.00 | $88.70 | $88.70 | $76.37 | 239 |
| 2019-08-23 | $88.84 | $88.84 | $88.84 | $88.84 | $76.49 | 242 |
| 2019-08-22 | $88.84 | $88.84 | $88.84 | $88.84 | $76.49 | 0 |
| 2019-08-21 | $88.84 | $88.84 | $88.84 | $88.84 | $76.49 | 134 |
| 2019-08-20 | $89.36 | $89.36 | $89.36 | $89.36 | $76.94 | 117 |
| 2019-08-19 | $87.74 | $87.74 | $87.74 | $87.74 | $75.54 | 0 |
| 2019-08-16 | $87.65 | $87.74 | $87.30 | $87.74 | $75.54 | 1,569 |
| 2019-08-15 | $87.99 | $87.99 | $87.99 | $87.99 | $75.76 | 400 |
| 2019-08-14 | $87.99 | $87.99 | $87.99 | $87.99 | $75.76 | 380 |
| 2019-08-13 | $90.55 | $90.59 | $90.55 | $90.59 | $78.00 | 451 |
| 2019-08-12 | $87.79 | $87.79 | $87.79 | $87.79 | $75.59 | 0 |
| 2019-08-09 | $87.79 | $87.79 | $87.75 | $87.79 | $75.59 | 427 |
| 2019-08-08 | $85.85 | $85.85 | $85.85 | $85.85 | $73.92 | 0 |
| 2019-08-07 | $85.85 | $85.85 | $85.85 | $85.85 | $73.15 | 300 |
| 2019-08-06 | $85.85 | $85.85 | $85.85 | $85.85 | $73.15 | 328 |
| 2019-08-05 | $86.15 | $86.15 | $86.15 | $86.15 | $73.40 | 185 |
| 2019-08-02 | $87.35 | $87.35 | $87.35 | $87.35 | $74.43 | 100 |
| 2019-08-01 | $87.35 | $87.35 | $87.35 | $87.35 | $74.43 | 65 |
| 2019-07-31 | $87.35 | $87.35 | $87.35 | $87.35 | $74.43 | 154 |
| 2019-07-30 | $86.10 | $86.10 | $86.10 | $86.10 | $73.36 | 5,388 |
| 2019-07-29 | $84.10 | $85.08 | $84.10 | $84.80 | $72.25 | 200 |
| 2019-07-26 | $84.80 | $84.80 | $84.80 | $84.80 | $72.25 | 12 |
| 2019-07-25 | $84.10 | $85.08 | $84.10 | $84.80 | $72.25 | 900 |
| 2019-07-24 | $80.63 | $80.63 | $80.63 | $80.63 | $68.70 | 0 |
| 2019-07-23 | $80.63 | $80.63 | $80.63 | $80.63 | $68.70 | 296 |
| 2019-07-22 | $80.70 | $80.70 | $80.70 | $80.70 | $68.76 | 0 |
| 2019-07-19 | $80.66 | $80.70 | $80.66 | $80.70 | $68.76 | 227 |
| 2019-07-18 | $79.75 | $81.00 | $79.75 | $81.00 | $69.02 | 463 |
| 2019-07-17 | $80.95 | $80.95 | $80.95 | $80.95 | $68.97 | 209 |
| 2019-07-16 | $79.03 | $79.03 | $79.03 | $79.03 | $67.34 | 0 |
| 2019-07-15 | $79.03 | $79.03 | $79.03 | $79.03 | $67.34 | 167 |
| 2019-07-12 | $78.70 | $78.70 | $78.70 | $78.70 | $67.06 | 240 |
| 2019-07-11 | $82.86 | $82.86 | $82.86 | $82.86 | $70.60 | 0 |
| 2019-07-10 | $82.86 | $82.86 | $82.86 | $82.86 | $70.60 | 75 |
| 2019-07-09 | $82.86 | $82.86 | $82.86 | $82.86 | $70.60 | 0 |
| 2019-07-08 | $82.86 | $82.86 | $82.86 | $82.86 | $70.60 | 0 |
| 2019-07-05 | $82.86 | $82.86 | $82.86 | $82.86 | $70.60 | 1 |
| 2019-07-03 | $82.86 | $82.86 | $82.86 | $82.86 | $70.60 | 187 |
| 2019-07-02 | $83.00 | $83.00 | $83.00 | $83.00 | $70.72 | 104 |
| 2019-07-01 | $82.80 | $82.80 | $82.80 | $82.80 | $70.55 | 207 |
| 2019-06-28 | $82.76 | $82.76 | $82.76 | $82.76 | $70.52 | 112 |
| 2019-06-27 | $81.85 | $81.85 | $80.45 | $80.45 | $68.55 | 1,805 |
| 2019-06-26 | $80.09 | $81.80 | $80.09 | $81.80 | $69.70 | 1,285 |
| 2019-06-25 | $83.05 | $83.05 | $83.05 | $83.05 | $70.76 | 650 |
| 2019-06-24 | $81.40 | $81.40 | $81.40 | $81.40 | $69.36 | 0 |
| 2019-06-21 | $81.40 | $81.40 | $81.40 | $81.40 | $69.36 | 100 |
| 2019-06-20 | $80.10 | $80.10 | $80.10 | $80.10 | $68.25 | 46 |
| 2019-06-19 | $80.10 | $80.10 | $80.10 | $80.10 | $68.25 | 151 |
| 2019-06-18 | $80.10 | $80.10 | $80.10 | $80.10 | $68.25 | 1,694 |
| 2019-06-17 | $78.68 | $79.20 | $78.68 | $79.20 | $67.48 | 650 |
| 2019-06-14 | $79.07 | $79.07 | $79.07 | $79.07 | $67.37 | 317 |
| 2019-06-13 | $79.11 | $79.11 | $79.00 | $79.00 | $67.31 | 915 |
| 2019-06-12 | $78.28 | $78.28 | $78.05 | $78.05 | $66.50 | 394 |
| 2019-06-11 | $72.75 | $72.75 | $72.75 | $72.75 | $61.99 | 52 |
| 2019-06-10 | $72.75 | $72.75 | $72.75 | $72.75 | $61.99 | 468 |
| 2019-06-06 | $72.75 | $72.75 | $72.75 | $72.75 | $61.99 | 0 |
| 2019-06-05 | $72.75 | $72.75 | $72.75 | $72.75 | $61.99 | 0 |
| 2019-06-03 | $72.75 | $72.75 | $72.75 | $72.75 | $61.99 | 1,613 |
| 2019-05-31 | $73.34 | $73.34 | $72.75 | $72.75 | $61.99 | 146,926 |
| 2019-05-30 | $76.04 | $76.04 | $76.04 | $76.04 | $64.79 | 0 |
| 2019-05-29 | $76.04 | $76.04 | $76.04 | $76.04 | $64.79 | 123 |
| 2019-05-28 | $76.04 | $76.04 | $76.04 | $76.04 | $64.79 | 50 |
| 2019-05-24 | $76.04 | $76.04 | $76.04 | $76.04 | $64.79 | 0 |
| 2019-05-23 | $76.04 | $76.04 | $76.04 | $76.04 | $64.79 | 125 |
| 2019-05-22 | $74.00 | $74.00 | $74.00 | $74.00 | $63.05 | 0 |
| 2019-05-21 | $74.00 | $74.00 | $74.00 | $74.00 | $63.05 | 11 |
| 2019-05-20 | $74.00 | $74.00 | $74.00 | $74.00 | $63.05 | 0 |
| 2019-05-17 | $74.00 | $74.00 | $74.00 | $74.00 | $63.05 | 609 |
| 2019-05-16 | $75.06 | $75.06 | $75.06 | $75.06 | $63.95 | 0 |
| 2019-05-15 | $75.06 | $75.06 | $75.06 | $75.06 | $63.95 | 0 |
| 2019-05-14 | $75.06 | $75.06 | $75.06 | $75.06 | $63.95 | 0 |
| 2019-05-13 | $75.06 | $75.06 | $75.06 | $75.06 | $63.95 | 1 |
| 2019-05-10 | $75.06 | $75.06 | $75.06 | $75.06 | $63.95 | 0 |
| 2019-05-09 | $75.06 | $75.06 | $75.06 | $75.06 | $63.95 | 17 |
| 2019-05-08 | $75.06 | $75.06 | $75.06 | $75.06 | $63.95 | 85 |
| 2019-05-07 | $75.00 | $76.75 | $75.00 | $75.06 | $63.95 | 4,165 |
| 2019-05-06 | $74.78 | $74.78 | $74.78 | $74.78 | $63.72 | 0 |
| 2019-05-03 | $74.78 | $74.78 | $74.78 | $74.78 | $63.72 | 0 |
| 2019-05-02 | $74.78 | $74.78 | $74.78 | $74.78 | $63.72 | 0 |
| 2019-05-01 | $74.78 | $74.78 | $74.78 | $74.78 | $63.72 | 6 |
| 2019-04-30 | $74.78 | $74.78 | $74.78 | $74.78 | $63.72 | 1,278 |
| 2019-04-29 | $76.27 | $76.27 | $76.27 | $76.27 | $64.99 | 8 |
| 2019-04-26 | $76.27 | $76.27 | $76.27 | $76.27 | $64.98 | 35 |
| 2019-04-25 | $76.27 | $76.27 | $76.27 | $76.27 | $64.99 | 215 |
| 2019-04-24 | $75.76 | $75.76 | $75.76 | $75.76 | $64.55 | 100 |
| 2019-04-23 | $76.60 | $76.60 | $76.60 | $76.60 | $65.27 | 5 |
| 2019-04-22 | $76.60 | $76.60 | $76.60 | $76.60 | $65.27 | 59 |
| 2019-04-18 | $76.60 | $76.60 | $76.60 | $76.60 | $65.27 | 100 |
| 2019-04-17 | $79.99 | $79.99 | $79.99 | $79.99 | $68.16 | 0 |
| 2019-04-15 | $79.99 | $79.99 | $79.99 | $79.99 | $68.16 | 4 |
| 2019-04-12 | $79.99 | $79.99 | $79.99 | $79.99 | $68.16 | 0 |
| 2019-04-11 | $79.99 | $79.99 | $79.99 | $79.99 | $68.16 | 86 |
| 2019-04-10 | $79.99 | $79.99 | $79.99 | $79.99 | $68.16 | 2,055 |
| 2019-04-09 | $79.60 | $79.60 | $79.60 | $79.60 | $67.82 | 119 |
| 2019-04-08 | $79.35 | $79.35 | $79.35 | $79.35 | $67.61 | 0 |
| 2019-04-05 | $79.35 | $79.35 | $79.35 | $79.35 | $67.61 | 593 |
| 2019-04-04 | $79.65 | $79.65 | $79.65 | $79.65 | $67.87 | 371 |
| 2019-04-03 | $80.30 | $80.30 | $80.30 | $80.30 | $68.42 | 145 |
| 2019-04-02 | $81.50 | $81.50 | $80.60 | $80.60 | $68.68 | 804 |
| 2019-04-01 | $80.40 | $80.40 | $80.40 | $80.40 | $68.50 | 213 |
| 2019-03-29 | $84.02 | $84.02 | $84.02 | $84.02 | $71.59 | 755 |
| 2019-03-28 | $84.02 | $84.02 | $84.02 | $84.02 | $71.59 | 5 |
| 2019-03-27 | $84.02 | $84.02 | $84.02 | $84.02 | $71.59 | 1,310 |
| 2019-03-26 | $85.00 | $85.00 | $85.00 | $85.00 | $72.42 | 0 |
| 2019-03-25 | $85.00 | $85.00 | $85.00 | $85.00 | $72.42 | 130 |
| 2019-03-22 | $84.47 | $84.47 | $84.47 | $84.47 | $71.97 | 2 |
| 2019-03-21 | $84.47 | $84.47 | $84.47 | $84.47 | $71.97 | 0 |
| 2019-03-20 | $84.47 | $84.47 | $84.47 | $84.47 | $71.97 | 0 |
| 2019-03-19 | $84.47 | $84.47 | $84.47 | $84.47 | $71.97 | 345 |
| 2019-03-18 | $84.00 | $84.00 | $84.00 | $84.00 | $71.57 | 200 |
| 2019-03-14 | $81.70 | $81.70 | $81.70 | $81.70 | $69.61 | 0 |
| 2019-03-13 | $81.70 | $81.70 | $81.70 | $81.70 | $69.61 | 11,540 |
| 2019-03-12 | $81.70 | $81.70 | $81.70 | $81.70 | $69.61 | 0 |
| 2019-03-11 | $81.70 | $81.70 | $81.70 | $81.70 | $69.61 | 388 |
| 2019-03-08 | $81.24 | $81.24 | $81.24 | $81.24 | $69.22 | 110 |
| 2019-03-07 | $82.15 | $82.15 | $82.15 | $82.15 | $70.00 | 88 |
| 2019-03-06 | $82.15 | $82.15 | $82.15 | $82.15 | $70.00 | 255 |
| 2019-03-05 | $82.00 | $83.48 | $82.00 | $83.48 | $71.13 | 581 |
| 2019-03-04 | $81.10 | $81.10 | $81.10 | $81.10 | $69.10 | 181 |
| 2019-03-01 | $81.92 | $81.92 | $81.92 | $81.92 | $69.80 | 407 |
| 2019-02-28 | $81.92 | $81.92 | $81.92 | $81.92 | $69.80 | 1,440 |
| 2019-02-27 | $82.35 | $82.35 | $82.35 | $82.35 | $68.58 | 45 |
| 2019-02-26 | $82.35 | $82.35 | $82.35 | $82.35 | $68.58 | 155 |
| 2019-02-25 | $81.45 | $81.45 | $81.45 | $81.45 | $67.83 | 242 |
| 2019-02-22 | $81.35 | $81.35 | $81.35 | $81.35 | $67.74 | 2,938 |
| 2019-02-21 | $79.74 | $79.74 | $79.74 | $79.74 | $66.40 | 6 |
| 2019-02-20 | $80.01 | $80.01 | $79.74 | $79.74 | $66.40 | 3,663 |
| 2019-02-19 | $78.45 | $78.45 | $78.45 | $78.45 | $65.33 | 1,698 |
| 2019-02-15 | $79.70 | $79.70 | $79.70 | $79.70 | $66.37 | 15 |
| 2019-02-14 | $77.20 | $79.70 | $77.20 | $79.70 | $66.37 | 748 |
| 2019-02-13 | $74.08 | $74.08 | $74.08 | $74.08 | $61.69 | 0 |
| 2019-02-12 | $74.08 | $74.08 | $74.08 | $74.08 | $61.69 | 452 |
| 2019-02-11 | $74.45 | $74.45 | $74.45 | $74.45 | $62.00 | 74 |
| 2019-02-08 | $74.45 | $74.45 | $74.45 | $74.45 | $62.00 | 106 |
| 2019-02-07 | $74.45 | $74.45 | $74.45 | $74.45 | $62.00 | 206 |
| 2019-02-06 | $71.95 | $71.95 | $71.95 | $71.95 | $59.92 | 0 |
| 2019-02-05 | $71.95 | $71.95 | $71.95 | $71.95 | $59.92 | 0 |
| 2019-02-04 | $71.99 | $71.99 | $71.95 | $71.95 | $59.92 | 626 |
| 2019-02-01 | $71.33 | $71.33 | $71.33 | $71.33 | $59.40 | 0 |
| 2019-01-31 | $71.33 | $71.33 | $71.33 | $71.33 | $59.40 | 0 |
| 2019-01-30 | $71.33 | $71.33 | $71.33 | $71.33 | $59.40 | 500 |
| 2019-01-29 | $70.97 | $70.97 | $70.97 | $70.97 | $59.10 | 200 |
| 2019-01-28 | $69.40 | $69.40 | $69.40 | $69.40 | $57.79 | 395 |
| 2019-01-25 | $72.47 | $72.47 | $72.47 | $72.47 | $60.35 | 0 |
| 2019-01-24 | $72.47 | $72.47 | $72.47 | $72.47 | $60.35 | 150 |
| 2019-01-23 | $71.20 | $71.20 | $71.20 | $71.20 | $59.29 | 0 |
| 2019-01-22 | $71.20 | $71.20 | $71.20 | $71.20 | $59.29 | 146 |
| 2019-01-18 | $70.85 | $70.85 | $70.85 | $70.85 | $59.00 | 59 |
| 2019-01-17 | $70.85 | $70.85 | $70.85 | $70.85 | $59.00 | 0 |
| 2019-01-16 | $70.85 | $70.85 | $70.85 | $70.85 | $59.00 | 0 |
| 2019-01-15 | $70.88 | $70.88 | $70.85 | $70.85 | $59.00 | 19,230 |
| 2019-01-14 | $75.43 | $75.43 | $75.43 | $75.43 | $62.81 | 0 |
| 2019-01-11 | $75.43 | $75.43 | $75.43 | $75.43 | $62.81 | 830 |
| 2019-01-10 | $75.43 | $75.43 | $75.43 | $75.43 | $62.81 | 299 |
| 2019-01-09 | $76.68 | $76.68 | $76.68 | $76.68 | $63.85 | 0 |
| 2019-01-08 | $76.68 | $76.68 | $76.68 | $76.68 | $63.85 | 0 |
| 2019-01-07 | $76.68 | $76.68 | $76.68 | $76.68 | $63.85 | 125 |
| 2019-01-04 | $78.20 | $78.20 | $78.20 | $78.20 | $65.12 | 171 |
| 2019-01-03 | $73.40 | $73.40 | $73.40 | $73.40 | $61.12 | 0 |
| 2018-12-31 | $73.40 | $73.40 | $73.40 | $73.40 | $61.12 | 151 |
| 2018-12-28 | $73.40 | $73.40 | $73.40 | $73.40 | $61.12 | 216 |
| 2018-12-27 | $73.35 | $73.35 | $73.35 | $73.35 | $61.08 | 100 |
| 2018-12-26 | $73.88 | $76.80 | $73.55 | $73.55 | $61.25 | 2,165 |
| 2018-12-24 | $73.55 | $73.55 | $73.55 | $73.55 | $61.25 | 200 |
| 2018-12-21 | $73.45 | $74.05 | $73.45 | $74.05 | $61.66 | 526 |
| 2018-12-20 | $75.35 | $75.35 | $74.75 | $74.75 | $62.25 | 1,231 |
| 2018-12-19 | $76.75 | $76.75 | $76.75 | $76.75 | $63.91 | 348 |
| 2018-12-18 | $78.40 | $78.40 | $78.40 | $78.40 | $65.29 | 0 |
| 2018-12-14 | $78.40 | $78.40 | $78.40 | $78.40 | $65.29 | 0 |
| 2018-12-13 | $78.40 | $78.40 | $78.40 | $78.40 | $65.29 | 0 |
| 2018-12-12 | $78.40 | $78.40 | $78.40 | $78.40 | $65.29 | 20 |
| 2018-12-11 | $78.40 | $78.40 | $78.40 | $78.40 | $65.29 | 4 |
| 2018-12-10 | $78.40 | $78.40 | $78.40 | $78.40 | $65.29 | 5 |
| 2018-12-07 | $78.40 | $78.40 | $78.40 | $78.40 | $65.29 | 0 |
| 2018-12-04 | $78.40 | $78.40 | $78.40 | $78.40 | $65.29 | 378 |
| 2018-12-03 | $77.94 | $77.94 | $77.94 | $77.94 | $64.90 | 0 |
| 2018-11-30 | $77.94 | $77.94 | $77.94 | $77.94 | $64.90 | 0 |
| 2018-11-29 | $77.94 | $77.94 | $77.94 | $77.94 | $64.90 | 0 |
| 2018-11-28 | $77.94 | $77.94 | $77.94 | $77.94 | $64.90 | 252 |
| 2018-11-27 | $80.25 | $80.25 | $80.25 | $80.25 | $66.83 | 0 |
| 2018-11-26 | $80.25 | $80.25 | $80.25 | $80.25 | $66.83 | 14 |
| 2018-11-23 | $80.25 | $80.25 | $80.25 | $80.25 | $66.83 | 63 |
| 2018-11-21 | $80.25 | $80.25 | $80.25 | $80.25 | $66.83 | 0 |
| 2018-11-20 | $80.25 | $80.25 | $80.25 | $80.25 | $66.83 | 0 |
| 2018-11-19 | $79.53 | $80.25 | $79.53 | $80.25 | $66.83 | 848 |
| 2018-11-16 | $81.20 | $81.20 | $81.20 | $81.20 | $67.62 | 0 |
| 2018-11-15 | $81.20 | $81.20 | $81.20 | $81.20 | $67.62 | 531 |
| 2018-11-14 | $82.60 | $82.60 | $82.60 | $82.60 | $68.78 | 100 |
| 2018-11-13 | $79.75 | $79.75 | $79.75 | $79.75 | $66.41 | 0 |
| 2018-11-12 | $79.75 | $79.75 | $79.75 | $79.75 | $66.41 | 1,315 |
| 2018-11-09 | $79.95 | $80.00 | $79.40 | $79.40 | $66.12 | 1,655 |
| 2018-11-08 | $79.80 | $81.60 | $79.25 | $79.25 | $65.99 | 900 |
| 2018-11-07 | $75.35 | $75.35 | $75.35 | $75.35 | $62.75 | 190 |
| 2018-11-06 | $75.35 | $75.35 | $75.35 | $75.35 | $62.75 | 41 |
| 2018-11-05 | $75.35 | $75.35 | $75.35 | $75.35 | $62.75 | 0 |
| 2018-11-02 | $75.35 | $75.35 | $75.35 | $75.35 | $62.75 | 100 |
| 2018-11-01 | $74.30 | $74.30 | $74.30 | $74.30 | $61.87 | 0 |
| 2018-10-31 | $74.30 | $74.30 | $74.30 | $74.30 | $61.87 | 50 |
| 2018-10-30 | $74.30 | $74.30 | $74.30 | $74.30 | $61.87 | 70 |
| 2018-10-29 | $74.30 | $74.30 | $74.30 | $74.30 | $61.87 | 0 |
| 2018-10-26 | $74.30 | $74.30 | $74.30 | $74.30 | $61.87 | 174 |
| 2018-10-25 | $76.00 | $76.00 | $76.00 | $76.00 | $63.29 | 68 |
| 2018-10-24 | $76.00 | $76.00 | $76.00 | $76.00 | $63.29 | 1,200 |
| 2018-10-23 | $78.30 | $78.30 | $78.30 | $78.30 | $65.20 | 112 |
| 2018-10-22 | $78.09 | $78.10 | $78.09 | $78.10 | $65.04 | 1,418 |
| 2018-10-19 | $77.19 | $77.19 | $76.62 | $76.62 | $63.80 | 1,138 |
| 2018-10-18 | $76.05 | $76.05 | $76.05 | $76.05 | $63.33 | 1,444 |
| 2018-10-17 | $76.31 | $76.31 | $76.31 | $76.31 | $63.55 | 300 |
| 2018-10-16 | $73.34 | $73.34 | $73.34 | $73.34 | $61.07 | 0 |
| 2018-10-15 | $73.34 | $73.34 | $73.34 | $73.34 | $61.07 | 600 |
| 2018-10-12 | $72.74 | $72.74 | $72.74 | $72.74 | $60.57 | 201 |
| 2018-10-11 | $73.80 | $73.80 | $73.80 | $73.80 | $61.46 | 411 |
| 2018-10-10 | $74.65 | $74.65 | $74.65 | $74.65 | $62.16 | 394 |
| 2018-10-09 | $74.97 | $74.97 | $74.97 | $74.97 | $62.43 | 8,975 |
| 2018-10-08 | $76.50 | $76.50 | $76.50 | $76.50 | $63.70 | 70 |
| 2018-10-05 | $77.70 | $77.70 | $76.50 | $76.50 | $63.70 | 1,159 |
| 2018-10-04 | $77.45 | $77.45 | $77.45 | $77.45 | $64.50 | 283 |
| 2018-10-03 | $78.25 | $78.25 | $78.25 | $78.25 | $65.16 | 121 |
| 2018-10-02 | $78.00 | $78.00 | $78.00 | $78.00 | $64.95 | 150 |
| 2018-10-01 | $78.43 | $78.43 | $78.43 | $78.43 | $65.31 | 13 |
| 2018-09-28 | $78.43 | $78.43 | $78.43 | $78.43 | $65.31 | 1,115 |
| 2018-09-27 | $78.00 | $78.00 | $78.00 | $78.00 | $64.95 | 400 |
| 2018-09-26 | $76.15 | $76.15 | $76.15 | $76.15 | $63.41 | 234 |
| 2018-09-25 | $75.35 | $75.46 | $75.35 | $75.46 | $62.84 | 600 |
| 2018-09-24 | $74.09 | $74.09 | $74.09 | $74.09 | $61.70 | 156 |
| 2018-09-21 | $73.15 | $73.15 | $73.15 | $73.15 | $60.91 | 11 |
| 2018-09-20 | $73.15 | $73.15 | $73.15 | $73.15 | $60.91 | 300 |
| 2018-09-19 | $72.90 | $72.90 | $72.80 | $72.80 | $60.62 | 321 |
| 2018-09-18 | $73.39 | $73.39 | $72.98 | $72.98 | $60.77 | 600 |
| 2018-09-17 | $73.29 | $73.29 | $73.12 | $73.12 | $60.89 | 1,408 |
| 2018-09-14 | $73.70 | $73.70 | $73.70 | $73.70 | $61.37 | 0 |
| 2018-09-13 | $73.70 | $73.70 | $73.70 | $73.70 | $61.37 | 0 |
| 2018-09-12 | $73.70 | $73.70 | $73.70 | $73.70 | $61.37 | 1 |
| 2018-09-11 | $75.45 | $75.45 | $73.70 | $73.70 | $61.37 | 705 |
| 2018-09-10 | $73.90 | $73.90 | $73.90 | $73.90 | $61.54 | 0 |
| 2018-09-07 | $73.90 | $73.90 | $73.90 | $73.90 | $61.54 | 50 |
| 2018-09-06 | $73.95 | $73.95 | $73.90 | $73.90 | $61.54 | 350 |
| 2018-09-05 | $75.30 | $75.30 | $75.30 | $75.30 | $62.70 | 56 |
| 2018-09-04 | $75.30 | $75.30 | $75.30 | $75.30 | $62.70 | 59 |
| 2018-08-31 | $75.30 | $75.30 | $75.30 | $75.30 | $62.70 | 0 |
| 2018-08-30 | $75.30 | $75.30 | $75.30 | $75.30 | $62.70 | 0 |
| 2018-08-29 | $75.30 | $75.30 | $75.30 | $75.30 | $62.70 | 819 |
| 2018-08-28 | $75.35 | $75.74 | $75.30 | $75.30 | $62.70 | 601 |
| 2018-08-27 | $77.60 | $77.60 | $77.60 | $77.60 | $64.62 | 0 |
| 2018-08-24 | $77.60 | $77.60 | $77.60 | $77.60 | $64.62 | 0 |
| 2018-08-23 | $77.60 | $77.60 | $77.60 | $77.60 | $64.62 | 2 |
| 2018-08-22 | $77.60 | $77.60 | $77.60 | $77.60 | $64.62 | 900 |
| 2018-08-21 | $77.45 | $77.45 | $77.45 | $77.45 | $64.50 | 1,332 |
| 2018-08-20 | $77.50 | $77.50 | $77.50 | $77.50 | $64.54 | 0 |
| 2018-08-17 | $77.50 | $77.50 | $77.50 | $77.50 | $64.54 | 41 |
| 2018-08-16 | $77.50 | $77.50 | $77.50 | $77.50 | $64.54 | 0 |
| 2018-08-15 | $77.50 | $77.50 | $77.50 | $77.50 | $64.54 | 0 |
| 2018-08-14 | $77.50 | $77.50 | $77.50 | $77.50 | $64.54 | 0 |
| 2018-08-13 | $77.50 | $77.50 | $77.50 | $77.50 | $64.54 | 0 |
| 2018-08-10 | $77.50 | $77.50 | $77.50 | $77.50 | $64.54 | 0 |
| 2018-08-09 | $77.50 | $77.50 | $77.50 | $77.50 | $64.54 | 200 |
| 2018-08-08 | $77.95 | $77.95 | $77.95 | $77.95 | $64.17 | 0 |
| 2018-08-07 | $77.95 | $77.95 | $77.95 | $77.95 | $64.17 | 400 |
| 2018-08-06 | $75.30 | $75.30 | $75.30 | $75.30 | $61.99 | 10 |
| 2018-08-03 | $75.30 | $75.30 | $75.30 | $75.30 | $61.99 | 0 |
| 2018-08-02 | $75.30 | $75.30 | $75.30 | $75.30 | $61.99 | 100 |
| 2018-08-01 | $76.69 | $76.69 | $76.69 | $76.69 | $63.13 | 113 |
| 2018-07-31 | $76.44 | $76.69 | $76.25 | $76.69 | $63.13 | 476 |
| 2018-07-30 | $74.70 | $74.70 | $74.70 | $74.70 | $61.49 | 317 |
| 2018-07-27 | $75.45 | $75.45 | $75.45 | $75.45 | $62.11 | 0 |
| 2018-07-26 | $75.45 | $75.45 | $75.45 | $75.45 | $62.11 | 400 |
| 2018-07-25 | $72.25 | $72.25 | $71.54 | $71.78 | $59.09 | 2,851 |
| 2018-07-24 | $73.26 | $73.26 | $73.26 | $73.26 | $60.31 | 0 |
| 2018-07-23 | $73.26 | $73.26 | $73.26 | $73.26 | $60.31 | 200 |
| 2018-07-20 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 5 |
| 2018-07-19 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 63 |
| 2018-07-18 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 0 |
| 2018-07-17 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 0 |
| 2018-07-16 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 0 |
| 2018-07-13 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 863 |
| 2018-07-12 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 62 |
| 2018-07-11 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 0 |
| 2018-07-10 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 0 |
| 2018-07-09 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 0 |
| 2018-07-06 | $67.90 | $67.90 | $67.90 | $67.90 | $55.89 | 125 |
| 2018-07-05 | $68.15 | $68.15 | $68.15 | $68.15 | $56.10 | 464 |
| 2018-07-03 | $68.75 | $68.75 | $68.35 | $68.35 | $56.26 | 740 |
| 2018-07-02 | $67.70 | $67.70 | $67.70 | $67.70 | $55.73 | 1 |
| 2018-06-29 | $67.70 | $67.70 | $67.70 | $67.70 | $55.73 | 70 |
| 2018-06-28 | $67.70 | $67.70 | $67.70 | $67.70 | $55.73 | 400 |
| 2018-06-27 | $68.05 | $68.05 | $68.05 | $68.05 | $56.02 | 522 |
| 2018-06-26 | $69.05 | $69.05 | $69.05 | $69.05 | $56.84 | 0 |
| 2018-06-25 | $69.05 | $69.05 | $69.05 | $69.05 | $56.84 | 64 |
| 2018-06-22 | $69.05 | $69.05 | $69.05 | $69.05 | $56.84 | 0 |
| 2018-06-21 | $69.05 | $69.05 | $69.05 | $69.05 | $56.84 | 2,100 |
| 2018-06-20 | $70.84 | $70.84 | $70.84 | $70.84 | $58.31 | 290 |
| 2018-06-19 | $69.91 | $70.14 | $69.91 | $70.14 | $57.74 | 411 |
| 2018-06-18 | $71.04 | $71.04 | $71.04 | $71.04 | $58.48 | 158 |
| 2018-06-15 | $71.00 | $71.00 | $71.00 | $71.00 | $58.45 | 123 |
| 2018-06-14 | $72.70 | $72.70 | $72.70 | $72.70 | $59.84 | 0 |
| 2018-06-13 | $72.70 | $72.70 | $72.70 | $72.70 | $59.84 | 300 |
| 2018-06-12 | $71.20 | $71.20 | $71.20 | $71.20 | $58.61 | 0 |
| 2018-06-11 | $71.20 | $71.20 | $71.20 | $71.20 | $58.61 | 66 |
| 2018-06-08 | $71.20 | $71.20 | $71.20 | $71.20 | $58.61 | 86 |
| 2018-06-07 | $71.20 | $71.20 | $71.20 | $71.20 | $58.61 | 500 |
| 2018-06-06 | $71.40 | $71.40 | $71.40 | $71.40 | $58.77 | 73 |
| 2018-06-05 | $71.40 | $71.40 | $71.40 | $71.40 | $58.77 | 0 |
| 2018-06-04 | $71.41 | $71.41 | $71.40 | $71.40 | $58.77 | 326 |
| 2018-06-01 | $72.70 | $72.70 | $72.70 | $72.70 | $59.84 | 0 |
| 2018-05-31 | $72.70 | $72.70 | $72.70 | $72.70 | $59.84 | 0 |
| 2018-05-30 | $72.70 | $72.70 | $72.70 | $72.70 | $59.84 | 0 |
| 2018-05-29 | $72.70 | $72.70 | $72.70 | $72.70 | $59.84 | 0 |
| 2018-05-25 | $72.70 | $72.70 | $72.70 | $72.70 | $59.84 | 0 |
| 2018-05-24 | $72.70 | $72.70 | $72.70 | $72.70 | $59.84 | 0 |
| 2018-05-23 | $72.70 | $72.70 | $72.70 | $72.70 | $59.84 | 135 |
| 2018-05-22 | $72.70 | $72.70 | $72.70 | $72.70 | $59.84 | 100 |
| 2018-05-21 | $71.45 | $71.45 | $71.45 | $71.45 | $58.82 | 5 |
| 2018-05-18 | $71.45 | $71.45 | $71.45 | $71.45 | $58.82 | 179 |
| 2018-05-17 | $70.55 | $70.55 | $70.55 | $70.55 | $58.08 | 0 |
| 2018-05-16 | $70.55 | $70.55 | $70.55 | $70.55 | $58.08 | 0 |
| 2018-05-15 | $70.55 | $70.99 | $70.55 | $70.55 | $58.08 | 3,929 |
| 2018-05-14 | $71.50 | $71.50 | $71.50 | $71.50 | $58.86 | 0 |
| 2018-05-11 | $70.75 | $71.50 | $70.75 | $71.50 | $58.86 | 1,366 |
| 2018-05-10 | $70.05 | $70.05 | $70.05 | $70.05 | $57.66 | 0 |
| 2018-05-09 | $70.05 | $70.05 | $70.05 | $70.05 | $57.66 | 0 |
| 2018-05-08 | $70.05 | $70.05 | $70.05 | $70.05 | $57.66 | 200 |
| 2018-05-07 | $70.00 | $70.26 | $70.00 | $70.26 | $57.84 | 835 |
| 2018-05-04 | $69.65 | $69.65 | $69.65 | $69.65 | $57.33 | 0 |
| 2018-05-03 | $69.65 | $69.65 | $69.65 | $69.65 | $57.33 | 0 |
| 2018-05-02 | $69.65 | $69.65 | $69.65 | $69.65 | $57.33 | 0 |
| 2018-05-01 | $69.65 | $69.65 | $69.65 | $69.65 | $57.33 | 7,155 |
| 2018-04-30 | $69.55 | $69.55 | $69.55 | $69.55 | $57.25 | 590 |
| 2018-04-27 | $69.80 | $69.80 | $69.80 | $69.80 | $57.46 | 0 |
| 2018-04-26 | $69.80 | $69.80 | $69.80 | $69.80 | $57.46 | 0 |
| 2018-04-25 | $69.80 | $69.80 | $69.80 | $69.80 | $57.46 | 187 |
| 2018-04-24 | $69.80 | $69.80 | $69.80 | $69.80 | $57.46 | 0 |
| 2018-04-23 | $69.80 | $69.80 | $69.80 | $69.80 | $57.46 | 0 |
| 2018-04-20 | $69.80 | $69.80 | $69.80 | $69.80 | $57.46 | 0 |
| 2018-04-19 | $69.80 | $69.80 | $69.80 | $69.80 | $57.46 | 53 |
| 2018-04-18 | $69.80 | $69.80 | $69.80 | $69.80 | $57.46 | 67 |
| 2018-04-17 | $69.80 | $69.80 | $69.80 | $69.80 | $57.46 | 300 |
| 2018-04-16 | $71.00 | $71.00 | $71.00 | $71.00 | $58.45 | 0 |
| 2018-04-13 | $71.00 | $71.00 | $71.00 | $71.00 | $58.45 | 20 |
| 2018-04-12 | $71.00 | $71.00 | $71.00 | $71.00 | $58.45 | 100 |
| 2018-04-11 | $72.32 | $72.32 | $72.32 | $72.32 | $59.53 | 430 |
| 2018-04-10 | $71.50 | $71.50 | $71.50 | $71.50 | $58.86 | 230 |
| 2018-04-09 | $69.35 | $69.35 | $69.35 | $69.35 | $57.09 | 0 |
| 2018-04-06 | $70.00 | $70.00 | $69.35 | $69.35 | $57.09 | 706 |
| 2018-04-05 | $69.50 | $69.50 | $69.50 | $69.50 | $57.21 | 120 |
| 2018-04-04 | $69.50 | $69.50 | $69.50 | $69.50 | $57.21 | 100 |
| 2018-04-03 | $70.38 | $70.38 | $68.75 | $68.75 | $56.59 | 648 |
| 2018-04-02 | $67.05 | $67.05 | $67.05 | $67.05 | $55.19 | 0 |
| 2018-03-29 | $67.05 | $67.05 | $67.05 | $67.05 | $55.19 | 66 |
| 2018-03-28 | $67.05 | $67.05 | $67.05 | $67.05 | $55.19 | 0 |
| 2018-03-27 | $67.05 | $67.05 | $67.05 | $67.05 | $55.19 | 0 |
| 2018-03-26 | $67.05 | $67.05 | $67.05 | $67.05 | $55.19 | 700 |
| 2018-03-23 | $69.98 | $69.98 | $69.98 | $69.98 | $57.61 | 0 |
| 2018-03-22 | $69.98 | $69.98 | $69.98 | $69.98 | $57.61 | 115 |
| 2018-03-21 | $69.35 | $69.98 | $69.35 | $69.98 | $57.61 | 1,165 |
| 2018-03-20 | $65.70 | $65.70 | $65.70 | $65.70 | $54.08 | 2 |
| 2018-03-19 | $65.70 | $65.70 | $65.70 | $65.70 | $54.08 | 0 |
| 2018-03-16 | $65.70 | $65.70 | $65.70 | $65.70 | $54.08 | 223 |
| 2018-03-15 | $65.70 | $65.70 | $65.70 | $65.70 | $54.08 | 0 |
| 2018-03-14 | $65.70 | $65.70 | $65.70 | $65.70 | $54.08 | 100 |
| 2018-03-13 | $65.05 | $65.05 | $65.05 | $65.05 | $53.55 | 255 |
| 2018-03-12 | $65.55 | $65.55 | $65.55 | $65.55 | $53.96 | 0 |
| 2018-03-09 | $65.99 | $65.99 | $65.55 | $65.55 | $53.96 | 423 |
| 2018-03-08 | $62.82 | $62.82 | $62.82 | $62.82 | $51.71 | 32 |
| 2018-03-07 | $62.82 | $62.82 | $62.82 | $62.82 | $51.71 | 70 |
| 2018-03-06 | $62.82 | $62.82 | $62.82 | $62.82 | $51.71 | 0 |
| 2018-03-05 | $62.82 | $62.82 | $62.82 | $62.82 | $51.71 | 238 |
| 2018-03-02 | $62.82 | $62.82 | $62.82 | $62.82 | $51.71 | 29 |
| 2018-03-01 | $64.55 | $64.55 | $62.82 | $62.82 | $51.71 | 413 |
| 2018-02-28 | $66.05 | $66.05 | $65.60 | $65.60 | $54.00 | 444 |
| 2018-02-27 | $66.40 | $66.40 | $66.40 | $66.40 | $54.66 | 0 |
| 2018-02-26 | $66.40 | $66.40 | $66.40 | $66.40 | $54.66 | 100 |
| 2018-02-23 | $66.80 | $66.80 | $66.80 | $66.80 | $54.99 | 3 |
| 2018-02-22 | $66.80 | $66.80 | $66.80 | $66.80 | $54.99 | 32 |
| 2018-02-21 | $66.80 | $66.80 | $66.80 | $66.80 | $54.99 | 100 |
| 2018-02-20 | $66.15 | $66.15 | $66.15 | $66.15 | $54.45 | 50 |
| 2018-02-16 | $66.15 | $66.15 | $66.15 | $66.15 | $54.45 | 71 |
| 2018-02-15 | $66.15 | $66.15 | $66.15 | $66.15 | $54.45 | 900 |
| 2018-02-14 | $68.91 | $68.91 | $68.91 | $68.91 | $55.14 | 800 |
| 2018-02-13 | $67.80 | $67.80 | $67.80 | $67.80 | $54.25 | 0 |
| 2018-02-12 | $67.80 | $67.80 | $67.80 | $67.80 | $54.25 | 3 |
| 2018-02-09 | $67.80 | $67.80 | $67.80 | $67.80 | $54.25 | 0 |
| 2018-02-08 | $67.80 | $67.80 | $67.80 | $67.80 | $54.25 | 20 |
| 2018-02-07 | $67.80 | $67.80 | $67.80 | $67.80 | $54.25 | 200 |
| 2018-02-06 | $67.80 | $67.80 | $67.80 | $67.80 | $54.25 | 290 |
| 2018-02-05 | $67.80 | $67.80 | $67.80 | $67.80 | $54.25 | 200 |
| 2018-02-02 | $68.60 | $68.60 | $68.60 | $68.60 | $54.89 | 0 |
| 2018-02-01 | $68.60 | $68.60 | $68.60 | $68.60 | $54.89 | 0 |
| 2018-01-31 | $68.60 | $68.60 | $68.60 | $68.60 | $54.89 | 500 |
| 2018-01-30 | $73.00 | $73.00 | $73.00 | $73.00 | $58.41 | 15 |
| 2018-01-29 | $73.00 | $73.00 | $73.00 | $73.00 | $58.41 | 34 |
| 2018-01-26 | $71.89 | $73.00 | $71.89 | $73.00 | $58.41 | 200 |
| 2018-01-25 | $70.70 | $70.70 | $70.70 | $70.70 | $56.57 | 1,765 |
| 2018-01-24 | $69.10 | $69.10 | $69.10 | $69.10 | $55.29 | 0 |
| 2018-01-23 | $69.10 | $69.10 | $69.10 | $69.10 | $55.29 | 27 |
| 2018-01-22 | $69.10 | $69.10 | $69.10 | $69.10 | $55.29 | 0 |
| 2018-01-19 | $69.10 | $69.10 | $69.10 | $69.10 | $55.29 | 100 |
| 2018-01-18 | $68.25 | $68.25 | $68.25 | $68.25 | $54.61 | 0 |
| 2018-01-17 | $68.40 | $69.70 | $68.25 | $68.25 | $54.61 | 1,103 |
| 2018-01-16 | $70.70 | $70.70 | $70.70 | $70.70 | $56.57 | 110 |
| 2018-01-12 | $69.55 | $69.55 | $69.55 | $69.55 | $55.65 | 200 |
| 2018-01-11 | $68.58 | $68.58 | $68.58 | $68.58 | $54.88 | 0 |
| 2018-01-10 | $68.58 | $68.58 | $68.58 | $68.58 | $54.88 | 800 |
| 2018-01-09 | $69.87 | $69.87 | $69.87 | $69.87 | $55.91 | 0 |
| 2018-01-08 | $69.87 | $69.87 | $69.87 | $69.87 | $55.91 | 0 |
| 2018-01-05 | $69.87 | $69.87 | $69.87 | $69.87 | $55.91 | 200 |
| 2018-01-04 | $69.53 | $69.53 | $69.53 | $69.53 | $55.64 | 140 |
| 2018-01-03 | $68.59 | $68.59 | $68.59 | $68.59 | $54.89 | 274 |
| 2018-01-02 | $68.59 | $68.59 | $68.59 | $68.59 | $54.89 | 200 |
| 2017-12-29 | $64.56 | $64.56 | $64.56 | $64.56 | $51.66 | 33 |
| 2017-12-28 | $64.56 | $64.56 | $64.56 | $64.56 | $51.66 | 60 |
| 2017-12-27 | $64.56 | $64.56 | $64.56 | $64.56 | $51.66 | 0 |
| 2017-12-26 | $64.56 | $64.56 | $64.56 | $64.56 | $51.66 | 0 |
| 2017-12-22 | $64.56 | $64.56 | $64.56 | $64.56 | $51.66 | 0 |
| 2017-12-21 | $64.56 | $64.56 | $64.56 | $64.56 | $51.66 | 0 |
| 2017-12-20 | $64.56 | $64.56 | $64.56 | $64.56 | $51.66 | 50 |
| 2017-12-19 | $66.60 | $66.60 | $64.56 | $64.56 | $51.66 | 874 |
| 2017-12-18 | $65.00 | $65.00 | $65.00 | $65.00 | $52.01 | 0 |
| 2017-12-15 | $65.00 | $65.00 | $65.00 | $65.00 | $52.01 | 0 |
| 2017-12-14 | $65.00 | $65.00 | $65.00 | $65.00 | $52.01 | 0 |
| 2017-12-13 | $65.00 | $65.00 | $65.00 | $65.00 | $52.01 | 0 |
| 2017-12-12 | $65.00 | $65.00 | $65.00 | $65.00 | $52.01 | 200 |
| 2017-12-11 | $64.00 | $64.00 | $64.00 | $64.00 | $51.21 | 1,000 |
| 2017-12-08 | $65.35 | $65.35 | $65.35 | $65.35 | $52.29 | 0 |
| 2017-12-07 | $65.35 | $65.35 | $65.35 | $65.35 | $52.29 | 0 |
| 2017-12-06 | $65.35 | $65.35 | $65.35 | $65.35 | $52.29 | 0 |
| 2017-12-05 | $65.35 | $65.35 | $65.35 | $65.35 | $52.29 | 0 |
| 2017-12-04 | $65.35 | $65.35 | $65.35 | $65.35 | $52.29 | 0 |
| 2017-12-01 | $65.35 | $65.35 | $65.35 | $65.35 | $52.29 | 1,200 |
| 2017-11-30 | $66.30 | $66.30 | $66.30 | $66.30 | $53.05 | 0 |
| 2017-11-29 | $66.30 | $66.30 | $66.30 | $66.30 | $53.05 | 73 |
| 2017-11-28 | $66.30 | $66.30 | $66.30 | $66.30 | $53.05 | 3,200 |
| 2017-11-27 | $66.05 | $66.05 | $66.05 | $66.05 | $52.85 | 0 |
| 2017-11-24 | $66.05 | $66.05 | $66.05 | $66.05 | $52.85 | 0 |
| 2017-11-22 | $66.05 | $66.05 | $66.05 | $66.05 | $52.85 | 0 |
| 2017-11-21 | $66.05 | $66.05 | $66.05 | $66.05 | $52.85 | 0 |
| 2017-11-20 | $66.05 | $66.05 | $66.05 | $66.05 | $52.85 | 0 |
| 2017-11-17 | $66.05 | $66.05 | $66.05 | $66.05 | $52.85 | 100 |
| 2017-11-16 | $67.95 | $67.95 | $67.95 | $67.95 | $54.37 | 0 |
| 2017-11-15 | $67.95 | $67.95 | $67.95 | $67.95 | $54.37 | 0 |
| 2017-11-14 | $67.95 | $67.95 | $67.95 | $67.95 | $54.37 | 20 |
| 2017-11-13 | $67.95 | $67.95 | $67.95 | $67.95 | $54.37 | 0 |
| 2017-11-10 | $67.95 | $67.95 | $67.95 | $67.95 | $54.37 | 0 |
| 2017-11-09 | $67.95 | $67.95 | $67.95 | $67.95 | $54.37 | 0 |
| 2017-11-08 | $67.95 | $67.95 | $67.95 | $67.95 | $54.37 | 0 |
| 2017-11-07 | $67.95 | $67.95 | $67.95 | $67.95 | $54.37 | 0 |
| 2017-11-06 | $66.65 | $67.95 | $66.65 | $67.95 | $54.37 | 20,400 |
| 2017-11-03 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 0 |
| 2017-11-02 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 95 |
| 2017-11-01 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 300 |
| 2017-10-31 | $66.50 | $67.83 | $66.50 | $66.50 | $53.21 | 370 |
| 2017-10-30 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 0 |
| 2017-10-27 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 0 |
| 2017-10-26 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 0 |
| 2017-10-25 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 0 |
| 2017-10-24 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 0 |
| 2017-10-23 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 2,930 |
| 2017-10-20 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 412 |
| 2017-10-19 | $68.20 | $68.20 | $68.20 | $68.20 | $54.57 | 2,200 |
| 2017-10-18 | $68.52 | $68.52 | $68.52 | $68.52 | $54.83 | 0 |
| 2017-10-17 | $68.52 | $68.52 | $68.52 | $68.52 | $54.83 | 6,100 |
| 2017-10-16 | $67.70 | $67.70 | $67.70 | $67.70 | $54.17 | 100 |
| 2017-10-13 | $67.55 | $67.55 | $67.55 | $67.55 | $54.05 | 1,000 |
| 2017-10-12 | $66.95 | $66.95 | $66.95 | $66.95 | $53.57 | 0 |
| 2017-10-11 | $66.95 | $66.95 | $66.95 | $66.95 | $53.57 | 13,270 |
| 2017-10-10 | $66.95 | $66.95 | $66.95 | $66.95 | $53.57 | 700 |
| 2017-10-09 | $67.00 | $67.00 | $67.00 | $67.00 | $53.61 | 31 |
| 2017-10-06 | $67.00 | $67.00 | $67.00 | $67.00 | $53.61 | 300 |
| 2017-10-05 | $66.78 | $66.78 | $66.78 | $66.78 | $53.44 | 0 |
| 2017-10-04 | $67.00 | $67.00 | $66.78 | $66.78 | $53.44 | 1,651 |
| 2017-10-03 | $67.00 | $67.00 | $67.00 | $67.00 | $53.61 | 0 |
| 2017-10-02 | $67.00 | $67.00 | $67.00 | $67.00 | $53.61 | 200 |
| 2017-09-29 | $64.82 | $64.82 | $64.82 | $64.82 | $51.87 | 0 |
| 2017-09-28 | $64.82 | $64.82 | $64.82 | $64.82 | $51.87 | 90 |
| 2017-09-27 | $64.82 | $64.82 | $64.82 | $64.82 | $51.87 | 107 |
| 2017-09-26 | $65.60 | $65.60 | $64.82 | $64.82 | $51.87 | 893 |
| 2017-09-25 | $65.90 | $65.90 | $65.90 | $65.90 | $52.73 | 621 |
| 2017-09-22 | $64.00 | $64.00 | $64.00 | $64.00 | $51.21 | 2 |
| 2017-09-21 | $64.34 | $64.34 | $64.00 | $64.00 | $51.21 | 605 |
| 2017-09-20 | $62.85 | $62.85 | $62.85 | $62.85 | $50.29 | 78 |
| 2017-09-19 | $62.85 | $62.85 | $62.85 | $62.85 | $50.29 | 0 |
| 2017-09-18 | $62.85 | $62.85 | $62.85 | $62.85 | $50.29 | 600 |
| 2017-09-15 | $64.20 | $64.20 | $64.20 | $64.20 | $51.37 | 1,100 |
| 2017-09-14 | $64.20 | $64.20 | $64.20 | $64.20 | $51.37 | 0 |
| 2017-09-13 | $64.20 | $64.20 | $64.20 | $64.20 | $51.37 | 1 |
| 2017-09-12 | $64.20 | $64.20 | $64.20 | $64.20 | $51.37 | 200 |
| 2017-09-11 | $63.70 | $63.70 | $63.70 | $63.70 | $50.97 | 110 |
| 2017-09-08 | $63.70 | $63.70 | $63.70 | $63.70 | $50.97 | 200 |
| 2017-09-07 | $62.50 | $62.50 | $61.89 | $61.89 | $49.52 | 1,600 |
| 2017-09-06 | $60.00 | $60.00 | $60.00 | $60.00 | $48.01 | 0 |
| 2017-09-05 | $60.00 | $60.00 | $60.00 | $60.00 | $48.01 | 0 |
| 2017-09-01 | $58.75 | $60.00 | $58.75 | $60.00 | $48.01 | 700 |
| 2017-08-31 | $56.70 | $56.70 | $56.70 | $56.70 | $45.37 | 0 |
| 2017-08-30 | $56.70 | $56.70 | $56.70 | $56.70 | $45.37 | 0 |
| 2017-08-29 | $56.70 | $56.70 | $56.70 | $56.70 | $45.37 | 180 |
| 2017-08-28 | $56.70 | $56.70 | $56.70 | $56.70 | $45.37 | 0 |
| 2017-08-25 | $56.70 | $56.70 | $56.70 | $56.70 | $45.37 | 0 |
| 2017-08-24 | $56.70 | $56.70 | $56.70 | $56.70 | $45.37 | 89 |
| 2017-08-23 | $56.70 | $56.70 | $56.70 | $56.70 | $45.37 | 700 |
| 2017-08-22 | $56.20 | $56.20 | $56.20 | $56.20 | $44.97 | 97 |
| 2017-08-21 | $56.20 | $56.20 | $56.20 | $56.20 | $44.97 | 100 |
| 2017-08-18 | $57.50 | $57.50 | $56.80 | $56.80 | $45.45 | 807 |
| 2017-08-17 | $56.65 | $56.65 | $56.65 | $56.65 | $45.33 | 0 |
| 2017-08-16 | $56.65 | $56.65 | $56.65 | $56.65 | $45.33 | 400 |
| 2017-08-15 | $57.53 | $57.53 | $57.53 | $57.53 | $46.04 | 0 |
| 2017-08-14 | $57.53 | $57.53 | $57.53 | $57.53 | $46.04 | 0 |
| 2017-08-11 | $57.53 | $57.53 | $57.53 | $57.53 | $46.04 | 200 |
| 2017-08-10 | $56.86 | $56.95 | $56.86 | $56.95 | $45.57 | 1,150 |
| 2017-08-09 | $58.10 | $58.10 | $58.10 | $58.10 | $45.77 | 126 |
| 2017-08-08 | $59.60 | $59.60 | $59.60 | $59.60 | $46.95 | 50 |
| 2017-08-07 | $59.25 | $59.60 | $59.25 | $59.60 | $46.95 | 585 |
| 2017-08-04 | $59.10 | $59.10 | $59.10 | $59.10 | $46.56 | 660 |
| 2017-08-03 | $59.10 | $59.10 | $59.10 | $59.10 | $46.56 | 400 |
| 2017-08-02 | $60.20 | $60.20 | $60.20 | $60.20 | $47.42 | 100 |
| 2017-08-01 | $60.25 | $60.25 | $60.25 | $60.25 | $47.46 | 90 |
| 2017-07-31 | $60.25 | $60.25 | $60.25 | $60.25 | $47.46 | 40 |
| 2017-07-28 | $59.10 | $60.17 | $59.10 | $59.53 | $46.89 | 950 |
| 2017-07-27 | $57.10 | $58.53 | $56.85 | $58.53 | $46.11 | 2,500 |
| 2017-07-26 | $67.30 | $67.30 | $67.30 | $67.30 | $53.02 | 900 |
| 2017-07-25 | $65.90 | $65.90 | $65.90 | $65.90 | $51.91 | 0 |
| 2017-07-24 | $66.80 | $66.80 | $65.90 | $65.90 | $51.91 | 513 |
| 2017-07-21 | $66.10 | $66.10 | $66.10 | $66.10 | $52.07 | 196 |
| 2017-07-20 | $66.95 | $67.10 | $66.65 | $67.10 | $52.86 | 900 |
| 2017-07-19 | $66.75 | $66.75 | $66.75 | $66.75 | $52.58 | 100 |
| 2017-07-18 | $65.19 | $65.19 | $65.19 | $65.19 | $51.35 | 51 |
| 2017-07-17 | $66.25 | $66.25 | $65.19 | $65.19 | $51.35 | 769 |
| 2017-07-14 | $65.25 | $65.85 | $65.25 | $65.85 | $51.87 | 700 |
| 2017-07-13 | $63.95 | $66.16 | $63.95 | $66.16 | $52.12 | 277 |
| 2017-07-12 | $66.16 | $66.16 | $66.16 | $66.16 | $52.12 | 1,068 |
| 2017-07-11 | $66.75 | $66.75 | $66.75 | $66.75 | $52.58 | 30 |
| 2017-07-10 | $66.75 | $66.75 | $66.75 | $66.75 | $52.58 | 14 |
| 2017-07-07 | $66.75 | $66.75 | $66.75 | $66.75 | $52.58 | 600 |
| 2017-07-06 | $66.30 | $66.30 | $66.30 | $66.30 | $52.23 | 63 |
| 2017-07-05 | $66.30 | $66.30 | $66.30 | $66.30 | $52.23 | 1,000 |
| 2017-07-03 | $66.92 | $66.92 | $66.92 | $66.92 | $52.72 | 0 |
| 2017-06-30 | $66.92 | $66.92 | $66.92 | $66.92 | $52.72 | 3,900 |
| 2017-06-29 | $66.70 | $66.70 | $66.70 | $66.70 | $52.54 | 20 |
| 2017-06-28 | $66.70 | $66.70 | $66.70 | $66.70 | $52.54 | 0 |
| 2017-06-27 | $66.70 | $66.70 | $66.70 | $66.70 | $52.54 | 0 |
| 2017-06-26 | $66.70 | $66.70 | $66.70 | $66.70 | $52.54 | 10 |
| 2017-06-23 | $66.70 | $66.70 | $66.70 | $66.70 | $52.54 | 0 |
| 2017-06-22 | $66.70 | $66.70 | $66.70 | $66.70 | $52.54 | 0 |
| 2017-06-21 | $66.70 | $66.70 | $66.70 | $66.70 | $52.54 | 165 |
| 2017-06-20 | $66.70 | $66.70 | $66.70 | $66.70 | $52.54 | 0 |
| 2017-06-19 | $66.70 | $66.70 | $66.70 | $66.70 | $52.54 | 0 |
| 2017-06-16 | $66.70 | $66.70 | $66.70 | $66.70 | $52.54 | 86 |
| 2017-06-15 | $67.09 | $67.09 | $66.70 | $66.70 | $52.54 | 382 |
| 2017-06-14 | $66.30 | $66.30 | $66.30 | $66.30 | $52.23 | 82 |
| 2017-06-13 | $66.30 | $66.30 | $66.30 | $66.30 | $52.23 | 100 |
| 2017-06-12 | $67.33 | $67.33 | $67.33 | $67.33 | $53.04 | 0 |
| 2017-06-09 | $67.33 | $67.33 | $67.33 | $67.33 | $53.04 | 1,000 |
| 2017-06-08 | $68.05 | $68.05 | $68.05 | $68.05 | $53.61 | 310 |
| 2017-06-07 | $68.20 | $68.20 | $68.20 | $68.20 | $53.72 | 204 |
| 2017-06-06 | $68.20 | $68.20 | $68.20 | $68.20 | $53.72 | 0 |
| 2017-06-05 | $70.10 | $70.10 | $68.20 | $68.20 | $53.72 | 2,170 |
| 2017-06-02 | $68.30 | $68.63 | $68.30 | $68.63 | $54.06 | 223 |
| 2017-06-01 | $67.89 | $67.89 | $67.89 | $67.89 | $53.48 | 151 |
| 2017-05-31 | $66.84 | $66.84 | $66.84 | $66.84 | $52.65 | 100 |
| 2017-05-30 | $66.17 | $66.17 | $66.17 | $66.17 | $52.12 | 0 |
| 2017-05-26 | $66.17 | $66.17 | $66.17 | $66.17 | $52.12 | 100 |
| 2017-05-25 | $67.60 | $67.60 | $67.60 | $67.60 | $53.25 | 0 |
| 2017-05-24 | $67.60 | $67.60 | $67.60 | $67.60 | $53.25 | 400 |
| 2017-05-23 | $66.65 | $66.65 | $66.65 | $66.65 | $52.50 | 23 |
| 2017-05-22 | $66.65 | $66.65 | $66.65 | $66.65 | $52.50 | 0 |
| 2017-05-19 | $66.65 | $66.65 | $66.65 | $66.65 | $52.50 | 122 |
| 2017-05-18 | $66.20 | $66.65 | $66.20 | $66.65 | $52.50 | 3,699 |
| 2017-05-17 | $67.17 | $67.17 | $67.17 | $67.17 | $52.91 | 490 |
| 2017-05-16 | $66.64 | $66.64 | $66.64 | $66.64 | $52.50 | 20 |
| 2017-05-15 | $66.64 | $66.64 | $66.64 | $66.64 | $52.50 | 30 |
| 2017-05-12 | $64.60 | $66.64 | $64.60 | $66.64 | $52.50 | 4,800 |
| 2017-05-11 | $60.20 | $60.20 | $60.20 | $60.20 | $47.42 | 0 |
| 2017-05-10 | $61.00 | $61.00 | $60.20 | $60.20 | $47.42 | 820 |
| 2017-05-09 | $60.15 | $60.15 | $60.15 | $60.15 | $47.38 | 162 |
| 2017-05-08 | $60.30 | $60.30 | $60.30 | $60.30 | $47.50 | 1 |
| 2017-05-05 | $60.30 | $60.30 | $60.30 | $60.30 | $47.50 | 200 |
| 2017-05-04 | $60.70 | $60.70 | $60.70 | $60.70 | $47.82 | 0 |
| 2017-05-03 | $60.70 | $60.70 | $60.70 | $60.70 | $47.82 | 0 |
| 2017-05-02 | $60.70 | $60.70 | $60.70 | $60.70 | $47.82 | 200 |
| 2017-05-01 | $59.30 | $59.30 | $59.30 | $59.30 | $46.71 | 77 |
| 2017-04-28 | $59.30 | $59.30 | $59.30 | $59.30 | $46.71 | 500 |
| 2017-04-27 | $59.84 | $61.15 | $59.84 | $61.15 | $48.17 | 1,585 |
| 2017-04-26 | $58.96 | $58.96 | $58.96 | $58.96 | $46.45 | 0 |
| 2017-04-25 | $58.96 | $58.96 | $58.96 | $58.96 | $46.45 | 0 |
| 2017-04-24 | $58.96 | $58.96 | $58.96 | $58.96 | $46.45 | 9,500 |
| 2017-04-21 | $57.79 | $57.79 | $57.79 | $57.79 | $45.52 | 210 |
| 2017-04-20 | $59.85 | $59.85 | $59.85 | $59.85 | $47.15 | 1 |
| 2017-04-19 | $58.32 | $59.85 | $58.32 | $59.85 | $47.15 | 230 |
| 2017-04-18 | $58.20 | $58.20 | $58.20 | $58.20 | $45.85 | 0 |
| 2017-04-17 | $58.20 | $58.20 | $58.20 | $58.20 | $45.85 | 100 |
| 2017-04-13 | $59.90 | $60.18 | $58.70 | $58.70 | $46.24 | 400 |
| 2017-04-12 | $58.60 | $58.60 | $58.60 | $58.60 | $46.16 | 500 |
| 2017-04-11 | $59.27 | $59.27 | $59.27 | $59.27 | $46.69 | 0 |
| 2017-04-10 | $59.27 | $59.27 | $59.27 | $59.27 | $46.69 | 0 |
| 2017-04-07 | $59.27 | $59.27 | $59.27 | $59.27 | $46.69 | 0 |
| 2017-04-06 | $59.27 | $59.27 | $59.27 | $59.27 | $46.69 | 1,600 |
| 2017-04-05 | $60.75 | $60.75 | $60.75 | $60.75 | $47.86 | 26 |
| 2017-04-04 | $60.75 | $60.75 | $60.75 | $60.75 | $47.86 | 0 |
| 2017-04-03 | $60.67 | $60.75 | $60.67 | $60.75 | $47.86 | 1,465 |
| 2017-03-31 | $61.51 | $61.51 | $61.51 | $61.51 | $48.45 | 56 |
| 2017-03-30 | $61.51 | $61.51 | $61.51 | $61.51 | $48.45 | 1,300 |
| 2017-03-29 | $60.70 | $60.70 | $60.70 | $60.70 | $47.82 | 323 |
| 2017-03-28 | $61.89 | $61.89 | $61.89 | $61.89 | $48.75 | 91 |
| 2017-03-27 | $62.22 | $62.22 | $61.89 | $61.89 | $48.75 | 1,500 |
| 2017-03-24 | $59.89 | $59.89 | $59.89 | $59.89 | $47.18 | 0 |
| 2017-03-23 | $59.89 | $59.89 | $59.89 | $59.89 | $47.18 | 3 |
| 2017-03-22 | $59.89 | $59.89 | $59.89 | $59.89 | $47.18 | 0 |
| 2017-03-21 | $60.50 | $60.50 | $59.89 | $59.89 | $47.18 | 302 |
| 2017-03-20 | $60.50 | $60.50 | $60.50 | $60.50 | $47.66 | 1,077 |
| 2017-03-17 | $60.69 | $60.69 | $60.69 | $60.69 | $47.81 | 4,000 |
| 2017-03-16 | $60.69 | $60.69 | $60.69 | $60.69 | $47.81 | 0 |
| 2017-03-15 | $60.69 | $60.69 | $60.69 | $60.69 | $47.81 | 0 |
| 2017-03-14 | $59.75 | $60.69 | $59.75 | $60.69 | $47.81 | 4,000 |
| 2017-03-13 | $57.20 | $57.20 | $57.20 | $57.20 | $45.06 | 76 |
| 2017-03-10 | $57.20 | $57.20 | $57.20 | $57.20 | $45.06 | 300 |
| 2017-03-09 | $57.20 | $57.20 | $57.20 | $57.20 | $45.06 | 1,100 |
| 2017-03-08 | $57.20 | $57.20 | $57.20 | $57.20 | $45.06 | 0 |
| 2017-03-07 | $57.20 | $57.20 | $57.20 | $57.20 | $45.06 | 200 |
| 2017-03-06 | $57.60 | $57.60 | $57.60 | $57.60 | $45.37 | 2,415 |
| 2017-03-03 | $58.25 | $58.25 | $57.73 | $57.73 | $45.48 | 673 |
| 2017-03-02 | $58.15 | $58.15 | $58.15 | $58.15 | $45.81 | 0 |
| 2017-03-01 | $58.15 | $58.15 | $58.15 | $58.15 | $45.81 | 0 |
| 2017-02-28 | $58.15 | $58.15 | $58.15 | $58.15 | $45.81 | 0 |
| 2017-02-27 | $58.15 | $58.15 | $58.15 | $58.15 | $45.81 | 25 |
| 2017-02-24 | $58.15 | $58.15 | $58.15 | $58.15 | $45.81 | 300 |
| 2017-02-23 | $57.17 | $57.17 | $57.17 | $57.17 | $45.04 | 755 |
| 2017-02-22 | $57.17 | $57.17 | $57.17 | $57.17 | $45.04 | 42,400 |
| 2017-02-21 | $56.30 | $56.30 | $56.30 | $56.30 | $44.35 | 0 |
| 2017-02-17 | $56.30 | $56.30 | $56.30 | $56.30 | $44.35 | 100 |
| 2017-02-16 | $55.73 | $55.73 | $55.73 | $55.73 | $43.90 | 290 |
| 2017-02-15 | $57.12 | $57.12 | $57.12 | $57.12 | $43.51 | 132 |
| 2017-02-14 | $57.10 | $57.10 | $57.10 | $57.10 | $43.50 | 172 |
| 2017-02-13 | $57.30 | $57.30 | $57.30 | $57.30 | $43.65 | 6,563 |
| 2017-02-10 | $56.65 | $56.65 | $56.65 | $56.65 | $43.15 | 13,000 |
| 2017-02-09 | $58.01 | $58.01 | $56.65 | $56.65 | $43.15 | 385 |
| 2017-02-08 | $54.99 | $54.99 | $54.99 | $54.99 | $41.89 | 0 |
| 2017-02-07 | $55.99 | $56.00 | $54.99 | $54.99 | $41.89 | 400 |
| 2017-02-06 | $52.10 | $52.10 | $52.10 | $52.10 | $39.69 | 0 |
| 2017-02-03 | $52.10 | $52.10 | $52.10 | $52.10 | $39.69 | 0 |
| 2017-02-02 | $52.10 | $52.10 | $52.10 | $52.10 | $39.69 | 85 |
| 2017-02-01 | $52.10 | $52.10 | $52.10 | $52.10 | $39.69 | 99 |
| 2017-01-31 | $51.95 | $52.10 | $51.95 | $52.10 | $39.69 | 392 |
| 2017-01-30 | $52.10 | $52.10 | $52.10 | $52.10 | $39.69 | 1,285 |
| 2017-01-27 | $52.87 | $52.87 | $52.87 | $52.87 | $40.27 | 474 |
| 2017-01-26 | $52.87 | $52.87 | $52.87 | $52.87 | $40.27 | 16,029 |
| 2017-01-25 | $53.27 | $54.00 | $52.87 | $52.87 | $40.27 | 556 |
| 2017-01-24 | $52.50 | $52.50 | $52.50 | $52.50 | $39.99 | 1,347 |
| 2017-01-23 | $52.10 | $52.10 | $52.10 | $52.10 | $39.69 | 0 |
| 2017-01-20 | $52.10 | $52.10 | $52.10 | $52.10 | $39.69 | 276 |
| 2017-01-19 | $54.30 | $55.95 | $54.30 | $55.95 | $42.62 | 3,838 |
| 2017-01-18 | $55.28 | $55.28 | $55.28 | $55.28 | $42.11 | 7,424 |
| 2017-01-17 | $56.31 | $56.31 | $56.31 | $56.31 | $42.90 | 0 |
| 2017-01-13 | $56.31 | $56.31 | $56.31 | $56.31 | $42.90 | 484 |
| 2017-01-12 | $54.90 | $54.90 | $54.90 | $54.90 | $41.82 | 0 |
| 2017-01-11 | $54.90 | $54.90 | $54.90 | $54.90 | $41.82 | 367 |
| 2017-01-10 | $55.70 | $55.70 | $55.70 | $55.70 | $42.43 | 225 |
| 2017-01-09 | $55.69 | $55.69 | $55.69 | $55.69 | $42.42 | 0 |
| 2017-01-06 | $55.69 | $55.69 | $55.69 | $55.69 | $42.42 | 460 |
| 2017-01-05 | $57.16 | $57.55 | $57.16 | $57.55 | $43.84 | 1,158 |
| 2017-01-04 | $53.87 | $53.87 | $53.87 | $53.87 | $41.04 | 1,071 |
| 2017-01-03 | $53.87 | $53.87 | $53.87 | $53.87 | $41.04 | 92 |
| 2016-12-30 | $53.87 | $53.87 | $53.87 | $53.87 | $41.04 | 333 |
| 2016-12-29 | $52.80 | $52.80 | $52.80 | $52.80 | $40.22 | 10 |
| 2016-12-28 | $52.80 | $52.80 | $52.80 | $52.80 | $40.22 | 0 |
| 2016-12-27 | $52.80 | $52.80 | $52.80 | $52.80 | $40.22 | 94 |
| 2016-12-23 | $52.93 | $52.93 | $52.80 | $52.80 | $40.22 | 336 |
| 2016-12-22 | $52.82 | $52.82 | $52.82 | $52.82 | $40.24 | 0 |
| 2016-12-21 | $52.82 | $52.82 | $52.82 | $52.82 | $40.24 | 99 |
| 2016-12-20 | $52.82 | $52.82 | $52.82 | $52.82 | $40.24 | 259 |
| 2016-12-19 | $52.70 | $54.10 | $52.64 | $52.64 | $40.10 | 1,141 |
| 2016-12-16 | $53.86 | $53.86 | $53.86 | $53.86 | $41.03 | 25 |
| 2016-12-15 | $53.86 | $53.86 | $53.86 | $53.86 | $41.03 | 1,351 |
| 2016-12-14 | $53.87 | $53.87 | $53.87 | $53.87 | $41.04 | 475 |
| 2016-12-13 | $53.91 | $53.91 | $53.87 | $53.87 | $41.04 | 909 |
| 2016-12-12 | $54.41 | $54.41 | $54.41 | $54.41 | $41.45 | 65 |
| 2016-12-09 | $53.35 | $54.41 | $52.00 | $54.41 | $41.45 | 450 |
| 2016-12-08 | $49.89 | $49.89 | $49.89 | $49.89 | $38.00 | 690 |
| 2016-12-07 | $49.89 | $49.89 | $49.89 | $49.89 | $38.00 | 386 |
| 2016-12-06 | $50.82 | $50.82 | $50.82 | $50.82 | $38.71 | 36 |
| 2016-12-05 | $50.82 | $50.82 | $50.82 | $50.82 | $38.71 | 100 |
| 2016-12-02 | $51.28 | $51.28 | $51.28 | $51.28 | $39.06 | 0 |
| 2016-12-01 | $50.60 | $51.28 | $50.60 | $51.28 | $39.06 | 800 |
| 2016-11-30 | $52.26 | $52.26 | $52.26 | $52.26 | $39.81 | 0 |
| 2016-11-29 | $52.26 | $52.26 | $52.26 | $52.26 | $39.81 | 136 |
| 2016-11-28 | $52.10 | $52.10 | $52.10 | $52.10 | $39.69 | 196 |
| 2016-11-25 | $51.09 | $51.09 | $51.09 | $51.09 | $38.92 | 0 |
| 2016-11-23 | $52.08 | $52.25 | $51.00 | $51.09 | $38.92 | 770 |
| 2016-11-22 | $52.08 | $52.08 | $52.08 | $52.08 | $39.67 | 183 |
| 2016-11-21 | $54.00 | $54.00 | $54.00 | $54.00 | $41.14 | 100 |
| 2016-11-18 | $54.00 | $54.00 | $54.00 | $54.00 | $41.14 | 6,600 |
| 2016-11-17 | $54.00 | $54.00 | $54.00 | $54.00 | $41.14 | 167 |
| 2016-11-16 | $54.00 | $54.00 | $54.00 | $54.00 | $41.14 | 0 |
| 2016-11-15 | $54.00 | $54.00 | $54.00 | $54.00 | $41.14 | 0 |
| 2016-11-14 | $54.00 | $54.00 | $54.00 | $54.00 | $41.14 | 2,126 |
| 2016-11-11 | $54.45 | $54.45 | $54.45 | $54.45 | $41.48 | 0 |
| 2016-11-10 | $54.45 | $54.45 | $54.45 | $54.45 | $41.48 | 0 |
| 2016-11-09 | $54.45 | $54.45 | $54.45 | $54.45 | $41.48 | 80 |
| 2016-11-08 | $54.45 | $54.45 | $54.45 | $54.45 | $41.48 | 160 |
| 2016-11-07 | $54.10 | $54.10 | $54.10 | $54.10 | $41.21 | 686 |
| 2016-11-04 | $54.06 | $54.06 | $54.00 | $54.00 | $41.14 | 608 |
| 2016-11-03 | $55.30 | $55.30 | $55.30 | $55.30 | $42.13 | 80 |
| 2016-11-02 | $55.30 | $55.30 | $55.30 | $55.30 | $42.13 | 1,051 |
| 2016-11-01 | $55.30 | $55.30 | $55.30 | $55.30 | $42.13 | 418 |
| 2016-10-31 | $56.65 | $56.65 | $56.65 | $56.65 | $43.15 | 0 |
| 2016-10-28 | $56.65 | $56.65 | $56.65 | $56.65 | $43.15 | 0 |
| 2016-10-27 | $56.65 | $56.65 | $56.65 | $56.65 | $43.15 | 305 |
| 2016-10-26 | $57.73 | $57.73 | $57.60 | $57.60 | $43.88 | 256 |
| 2016-10-25 | $58.15 | $58.15 | $58.15 | $58.15 | $44.30 | 355 |
| 2016-10-24 | $59.70 | $59.70 | $59.70 | $59.70 | $45.48 | 0 |
| 2016-10-21 | $59.60 | $59.70 | $59.60 | $59.70 | $45.48 | 569 |
| 2016-10-20 | $60.90 | $60.90 | $60.90 | $60.90 | $46.39 | 0 |
| 2016-10-19 | $60.90 | $60.90 | $60.90 | $60.90 | $46.39 | 0 |
| 2016-10-18 | $60.90 | $60.90 | $60.90 | $60.90 | $46.39 | 0 |
| 2016-10-17 | $60.90 | $60.90 | $60.90 | $60.90 | $46.39 | 10 |
| 2016-10-14 | $60.90 | $60.90 | $60.90 | $60.90 | $46.39 | 100 |
| 2016-10-13 | $60.55 | $60.55 | $60.55 | $60.55 | $46.13 | 1,210 |
| 2016-10-12 | $62.20 | $62.20 | $62.20 | $62.20 | $47.38 | 6 |
| 2016-10-11 | $62.04 | $62.20 | $62.04 | $62.20 | $47.38 | 336 |
| 2016-10-10 | $62.45 | $62.45 | $62.45 | $62.45 | $47.57 | 136 |
| 2016-10-07 | $63.71 | $63.71 | $63.71 | $63.71 | $48.53 | 0 |
| 2016-10-06 | $63.71 | $63.71 | $63.71 | $63.71 | $48.53 | 0 |
| 2016-10-05 | $63.71 | $63.71 | $63.71 | $63.71 | $48.53 | 100 |
| 2016-10-04 | $64.11 | $64.11 | $63.65 | $63.65 | $48.49 | 1,456 |
| 2016-10-03 | $64.11 | $64.11 | $64.11 | $64.11 | $48.84 | 440 |
| 2016-09-30 | $67.30 | $67.30 | $67.30 | $67.30 | $51.27 | 0 |
| 2016-09-29 | $67.30 | $67.30 | $67.30 | $67.30 | $51.27 | 185 |
| 2016-09-28 | $66.00 | $67.30 | $66.00 | $67.30 | $51.27 | 819 |
| 2016-09-27 | $65.62 | $65.62 | $65.62 | $65.62 | $49.99 | 100 |
| 2016-09-26 | $65.62 | $65.62 | $65.62 | $65.62 | $49.99 | 150 |
| 2016-09-23 | $67.63 | $67.63 | $66.38 | $66.38 | $50.57 | 3,684 |
| 2016-09-22 | $66.50 | $66.50 | $66.50 | $66.50 | $50.66 | 0 |
| 2016-09-21 | $66.50 | $66.50 | $66.50 | $66.50 | $50.66 | 100 |
| 2016-09-20 | $66.84 | $66.84 | $66.84 | $66.84 | $50.92 | 0 |
| 2016-09-19 | $66.84 | $66.84 | $66.84 | $66.84 | $50.92 | 20,600 |
| 2016-09-16 | $64.78 | $64.78 | $64.78 | $64.78 | $49.35 | 1 |
| 2016-09-15 | $64.78 | $64.78 | $64.78 | $64.78 | $49.35 | 100 |
| 2016-09-14 | $65.37 | $65.37 | $65.37 | $65.37 | $49.80 | 0 |
| 2016-09-13 | $65.37 | $65.37 | $65.37 | $65.37 | $49.80 | 0 |
| 2016-09-12 | $63.77 | $65.37 | $63.77 | $65.37 | $49.80 | 448 |
| 2016-09-09 | $63.25 | $63.25 | $63.25 | $63.25 | $48.18 | 327 |
| 2016-09-08 | $64.21 | $65.29 | $64.21 | $64.25 | $48.94 | 5,246 |
| 2016-09-07 | $64.59 | $64.59 | $64.59 | $64.59 | $49.20 | 128 |
| 2016-09-06 | $63.60 | $63.60 | $63.60 | $63.60 | $48.45 | 0 |
| 2016-09-02 | $63.60 | $63.60 | $63.60 | $63.60 | $48.45 | 85 |
| 2016-09-01 | $63.55 | $63.60 | $63.55 | $63.60 | $48.45 | 208 |
| 2016-08-31 | $64.49 | $64.49 | $64.49 | $64.49 | $49.13 | 0 |
| 2016-08-30 | $64.49 | $64.49 | $64.49 | $64.49 | $49.13 | 0 |
| 2016-08-29 | $64.50 | $64.50 | $64.49 | $64.49 | $49.13 | 205 |
| 2016-08-26 | $65.41 | $65.41 | $65.41 | $65.41 | $49.83 | 0 |
| 2016-08-25 | $65.41 | $65.41 | $65.41 | $65.41 | $49.83 | 193 |
| 2016-08-24 | $66.81 | $66.81 | $66.81 | $66.81 | $50.89 | 244 |
| 2016-08-23 | $66.80 | $66.80 | $66.80 | $66.80 | $50.89 | 24 |
| 2016-08-22 | $66.80 | $66.80 | $66.80 | $66.80 | $50.89 | 375 |
| 2016-08-19 | $65.37 | $65.37 | $65.37 | $65.37 | $49.80 | 106 |
| 2016-08-18 | $65.28 | $65.55 | $65.28 | $65.55 | $49.93 | 285 |
| 2016-08-17 | $65.45 | $65.45 | $65.45 | $65.45 | $49.86 | 248 |
| 2016-08-16 | $65.40 | $65.40 | $65.40 | $65.40 | $49.82 | 2,300 |
| 2016-08-15 | $67.45 | $67.45 | $67.45 | $67.45 | $51.38 | 0 |
| 2016-08-12 | $67.45 | $67.45 | $67.45 | $67.45 | $51.38 | 0 |
| 2016-08-11 | $67.45 | $67.45 | $67.45 | $67.45 | $51.38 | 0 |
| 2016-08-10 | $67.45 | $67.45 | $67.45 | $67.45 | $51.38 | 0 |
| 2016-08-09 | $67.45 | $67.45 | $67.45 | $67.45 | $50.70 | 1,110 |
| 2016-08-08 | $67.05 | $67.45 | $67.05 | $67.45 | $50.70 | 1,342 |
| 2016-08-05 | $67.53 | $67.53 | $67.53 | $67.53 | $50.77 | 1,846 |
| 2016-08-04 | $66.20 | $66.20 | $66.20 | $66.20 | $49.77 | 0 |
| 2016-08-03 | $66.20 | $66.20 | $66.20 | $66.20 | $49.77 | 861 |
| 2016-08-02 | $66.35 | $66.35 | $66.35 | $66.35 | $49.88 | 267 |
| 2016-08-01 | $66.65 | $66.65 | $66.65 | $66.65 | $50.10 | 0 |
| 2016-07-29 | $66.65 | $66.65 | $66.65 | $66.65 | $50.10 | 1,421 |
| 2016-07-28 | $65.10 | $66.85 | $65.00 | $66.85 | $50.25 | 7,125 |
| 2016-07-27 | $61.26 | $61.41 | $61.26 | $61.41 | $46.16 | 573 |
| 2016-07-26 | $61.20 | $61.20 | $61.20 | $61.20 | $46.01 | 99 |
| 2016-07-25 | $61.20 | $61.20 | $61.20 | $61.20 | $46.01 | 99 |
| 2016-07-22 | $60.90 | $61.20 | $60.84 | $61.20 | $46.01 | 775 |
| 2016-07-21 | $59.50 | $59.50 | $59.50 | $59.50 | $44.73 | 1,090 |
| 2016-07-20 | $60.08 | $60.08 | $60.08 | $60.08 | $45.16 | 48 |
| 2016-07-19 | $60.08 | $60.08 | $60.08 | $60.08 | $45.16 | 2,095 |
| 2016-07-18 | $59.45 | $59.45 | $59.45 | $59.45 | $44.69 | 58 |
| 2016-07-15 | $59.45 | $59.45 | $59.45 | $59.45 | $44.69 | 206 |
| 2016-07-14 | $59.78 | $59.78 | $59.78 | $59.78 | $44.94 | 0 |
| 2016-07-13 | $59.78 | $59.78 | $59.78 | $59.78 | $44.94 | 117 |
| 2016-07-12 | $58.55 | $58.55 | $58.55 | $58.55 | $44.01 | 100 |
| 2016-07-11 | $58.65 | $58.95 | $58.65 | $58.95 | $44.32 | 350 |
| 2016-07-08 | $59.05 | $59.05 | $59.05 | $59.05 | $44.39 | 538 |
| 2016-07-07 | $59.45 | $59.45 | $58.70 | $58.70 | $44.13 | 1,871 |
| 2016-07-06 | $58.70 | $58.70 | $58.70 | $58.70 | $44.13 | 1,700 |
| 2016-07-05 | $58.95 | $58.95 | $58.95 | $58.95 | $44.32 | 319 |
| 2016-07-01 | $59.20 | $59.20 | $59.20 | $59.20 | $44.50 | 100 |
| 2016-06-30 | $59.50 | $59.69 | $59.06 | $59.69 | $44.87 | 2,074 |
| 2016-06-29 | $58.35 | $58.35 | $58.35 | $58.35 | $43.86 | 682 |
| 2016-06-28 | $56.76 | $56.76 | $56.76 | $56.76 | $42.67 | 134 |
| 2016-06-27 | $54.07 | $54.07 | $54.07 | $54.07 | $40.65 | 116 |
| 2016-06-24 | $55.00 | $55.00 | $55.00 | $55.00 | $41.35 | 169 |
| 2016-06-23 | $57.10 | $57.10 | $57.10 | $57.10 | $42.92 | 200 |
| 2016-06-22 | $56.95 | $56.95 | $56.95 | $56.95 | $42.81 | 308 |
| 2016-06-21 | $53.48 | $53.48 | $53.48 | $53.48 | $40.20 | 0 |
| 2016-06-20 | $53.48 | $53.48 | $53.48 | $53.48 | $40.20 | 0 |
| 2016-06-17 | $53.48 | $53.48 | $53.48 | $53.48 | $40.20 | 0 |
| 2016-06-16 | $53.48 | $53.48 | $53.48 | $53.48 | $40.20 | 50 |
| 2016-06-15 | $54.40 | $54.40 | $53.47 | $53.48 | $40.20 | 4,139 |
| 2016-06-14 | $53.45 | $53.92 | $53.45 | $53.92 | $40.53 | 471 |
| 2016-06-13 | $53.45 | $55.20 | $53.45 | $55.20 | $41.50 | 0 |
| 2016-06-10 | $55.20 | $55.20 | $55.20 | $55.20 | $41.50 | 1,185 |
| 2016-06-09 | $58.85 | $58.85 | $58.85 | $58.85 | $44.24 | 0 |
| 2016-06-08 | $58.85 | $58.85 | $58.85 | $58.85 | $44.24 | 780 |
| 2016-06-07 | $59.00 | $59.00 | $58.85 | $58.85 | $44.24 | 1,814 |
| 2016-06-06 | $58.25 | $58.25 | $58.25 | $58.25 | $43.79 | 0 |
| 2016-06-03 | $58.25 | $58.25 | $58.25 | $58.25 | $43.79 | 0 |
| 2016-06-02 | $58.25 | $58.25 | $58.25 | $58.25 | $43.79 | 0 |
| 2016-06-01 | $58.25 | $58.25 | $58.25 | $58.25 | $43.79 | 1,000 |
| 2016-05-31 | $58.54 | $58.54 | $58.54 | $58.54 | $44.00 | 1,093 |
| 2016-05-27 | $58.85 | $58.85 | $58.85 | $58.85 | $44.24 | 150 |
| 2016-05-26 | $59.20 | $59.20 | $59.20 | $59.20 | $44.50 | 890 |
| 2016-05-25 | $59.30 | $59.30 | $59.30 | $59.30 | $44.58 | 138 |
| 2016-05-24 | $58.11 | $58.17 | $58.11 | $58.17 | $43.73 | 3,262 |
| 2016-05-23 | $56.25 | $56.25 | $56.25 | $56.25 | $42.29 | 95 |
| 2016-05-20 | $56.70 | $56.70 | $56.25 | $56.25 | $42.29 | 484 |
| 2016-05-19 | $56.90 | $56.90 | $56.90 | $56.90 | $42.77 | 0 |
| 2016-05-18 | $56.90 | $56.90 | $56.90 | $56.90 | $42.77 | 225 |
| 2016-05-17 | $57.05 | $57.05 | $57.05 | $57.05 | $42.89 | 327 |
| 2016-05-16 | $56.90 | $57.00 | $56.90 | $57.00 | $42.85 | 204 |
| 2016-05-13 | $56.80 | $56.80 | $56.80 | $56.80 | $42.70 | 0 |
| 2016-05-12 | $56.80 | $56.80 | $56.80 | $56.80 | $42.70 | 0 |
| 2016-05-11 | $56.80 | $56.80 | $56.80 | $56.80 | $42.70 | 166 |
| 2016-05-10 | $56.95 | $56.95 | $56.55 | $56.55 | $42.51 | 363 |
| 2016-05-09 | $56.25 | $57.39 | $56.25 | $57.39 | $43.14 | 587 |
| 2016-05-06 | $54.81 | $54.81 | $54.81 | $54.81 | $41.20 | 0 |
| 2016-05-05 | $54.81 | $54.81 | $54.81 | $54.81 | $41.20 | 565 |
| 2016-05-04 | $56.05 | $56.11 | $56.05 | $56.11 | $42.18 | 665 |
| 2016-05-03 | $57.50 | $57.50 | $57.44 | $57.44 | $43.18 | 200 |
| 2016-05-02 | $57.95 | $57.95 | $57.95 | $57.95 | $43.56 | 50 |
| 2016-04-29 | $58.80 | $58.80 | $57.95 | $57.95 | $43.56 | 300 |
| 2016-04-28 | $57.85 | $57.85 | $57.85 | $57.85 | $43.49 | 307 |
| 2016-04-27 | $58.35 | $58.35 | $58.35 | $58.35 | $43.86 | 217 |
| 2016-04-26 | $58.35 | $58.35 | $58.35 | $58.35 | $43.86 | 290 |
| 2016-04-25 | $59.70 | $59.70 | $59.70 | $59.70 | $44.88 | 0 |
| 2016-04-22 | $59.70 | $59.70 | $59.70 | $59.70 | $44.88 | 100 |
| 2016-04-21 | $59.80 | $59.80 | $59.80 | $59.80 | $44.95 | 25 |
| 2016-04-20 | $59.94 | $60.15 | $59.80 | $59.80 | $44.95 | 570 |
| 2016-04-19 | $59.18 | $59.18 | $59.18 | $59.18 | $44.49 | 0 |
| 2016-04-18 | $59.18 | $59.18 | $59.18 | $59.18 | $44.49 | 0 |
| 2016-04-15 | $59.18 | $59.18 | $59.18 | $59.18 | $44.49 | 0 |
| 2016-04-14 | $59.15 | $59.18 | $59.15 | $59.18 | $44.49 | 1,488 |
| 2016-04-13 | $58.25 | $58.84 | $58.25 | $58.82 | $44.22 | 548 |
| 2016-04-12 | $57.30 | $57.40 | $57.30 | $57.35 | $43.11 | 1,316 |
| 2016-04-11 | $58.43 | $58.44 | $58.43 | $58.44 | $43.93 | 800 |
| 2016-04-08 | $59.05 | $59.05 | $59.05 | $59.05 | $44.39 | 200 |
| 2016-04-07 | $59.15 | $59.15 | $59.07 | $59.07 | $44.41 | 275 |
| 2016-04-06 | $57.82 | $59.35 | $57.82 | $59.35 | $44.62 | 7,096 |
| 2016-04-05 | $55.70 | $56.60 | $55.60 | $56.54 | $42.50 | 739 |
| 2016-04-04 | $56.20 | $56.20 | $56.20 | $56.20 | $42.25 | 125 |
| 2016-04-01 | $55.81 | $55.81 | $55.81 | $55.81 | $41.95 | 150 |
| 2016-03-31 | $56.10 | $56.10 | $56.10 | $56.10 | $42.17 | 2,334 |
| 2016-03-30 | $56.20 | $56.40 | $56.20 | $56.40 | $42.40 | 1,086 |
| 2016-03-29 | $56.03 | $56.91 | $56.03 | $56.91 | $42.78 | 303 |
| 2016-03-28 | $56.05 | $56.05 | $55.30 | $55.30 | $41.57 | 887 |
| 2016-03-24 | $56.17 | $56.17 | $56.17 | $56.17 | $42.23 | 75 |
| 2016-03-23 | $56.17 | $56.17 | $56.17 | $56.17 | $42.23 | 15 |
| 2016-03-22 | $55.45 | $56.17 | $55.45 | $56.17 | $42.23 | 4,179 |
| 2016-03-21 | $56.70 | $56.70 | $56.70 | $56.70 | $42.62 | 100 |
| 2016-03-18 | $57.05 | $57.05 | $57.05 | $57.05 | $42.89 | 0 |
| 2016-03-17 | $57.05 | $57.05 | $57.05 | $57.05 | $42.89 | 9 |
| 2016-03-16 | $57.05 | $57.05 | $57.05 | $57.05 | $42.89 | 100 |
| 2016-03-15 | $58.65 | $58.65 | $58.65 | $58.65 | $44.09 | 45 |
| 2016-03-14 | $58.59 | $58.65 | $58.59 | $58.65 | $44.09 | 237 |
| 2016-03-11 | $57.60 | $57.60 | $57.60 | $57.60 | $43.30 | 0 |
| 2016-03-10 | $57.60 | $57.60 | $57.60 | $57.60 | $43.30 | 0 |
| 2016-03-09 | $57.60 | $57.60 | $57.60 | $57.60 | $43.30 | 735 |
| 2016-03-08 | $57.60 | $57.60 | $57.60 | $57.60 | $43.30 | 88 |
| 2016-03-07 | $57.60 | $57.60 | $57.60 | $57.60 | $43.30 | 100 |
| 2016-03-04 | $56.85 | $56.85 | $56.85 | $56.85 | $42.74 | 0 |
| 2016-03-03 | $56.85 | $56.85 | $56.85 | $56.85 | $42.74 | 1,533 |
| 2016-03-02 | $56.90 | $56.90 | $56.90 | $56.90 | $42.77 | 858 |
| 2016-03-01 | $57.60 | $57.60 | $57.60 | $57.60 | $43.30 | 100 |
| 2016-02-29 | $56.54 | $56.54 | $56.54 | $56.54 | $42.50 | 29,047 |
| 2016-02-26 | $58.30 | $58.30 | $58.30 | $58.30 | $43.83 | 1 |
| 2016-02-25 | $58.30 | $58.30 | $58.30 | $58.30 | $43.83 | 580 |
| 2016-02-24 | $57.50 | $57.50 | $57.50 | $57.50 | $43.23 | 200 |
| 2016-02-23 | $58.52 | $58.52 | $57.65 | $57.65 | $43.34 | 420 |
| 2016-02-22 | $58.30 | $58.30 | $58.30 | $58.30 | $43.83 | 494 |
| 2016-02-19 | $58.80 | $58.80 | $58.80 | $58.80 | $44.20 | 178 |
| 2016-02-18 | $58.80 | $58.80 | $58.80 | $58.80 | $44.20 | 180 |
| 2016-02-17 | $60.65 | $60.65 | $60.65 | $60.65 | $45.59 | 171 |
| 2016-02-16 | $59.51 | $60.80 | $59.51 | $60.80 | $44.32 | 1,317 |
| 2016-02-12 | $58.90 | $58.90 | $58.90 | $58.90 | $42.93 | 100 |
| 2016-02-11 | $56.56 | $56.56 | $56.56 | $56.56 | $41.23 | 47 |
| 2016-02-10 | $56.56 | $56.56 | $56.56 | $56.56 | $41.23 | 52 |
| 2016-02-09 | $56.00 | $56.56 | $56.00 | $56.56 | $41.23 | 505 |
| 2016-02-08 | $56.85 | $56.95 | $56.85 | $56.95 | $41.51 | 200 |
| 2016-02-05 | $59.00 | $59.00 | $59.00 | $59.00 | $43.01 | 475 |
| 2016-02-04 | $60.04 | $60.04 | $59.76 | $59.76 | $43.56 | 600 |
| 2016-02-03 | $63.95 | $63.95 | $63.95 | $63.95 | $46.61 | 561 |
| 2016-02-02 | $65.10 | $65.10 | $65.10 | $65.10 | $47.45 | 0 |
| 2016-02-01 | $65.10 | $65.10 | $65.10 | $65.10 | $47.45 | 100 |
| 2016-01-29 | $63.90 | $64.52 | $63.90 | $64.52 | $47.03 | 217 |
| 2016-01-28 | $61.93 | $61.93 | $61.93 | $61.93 | $45.14 | 117 |
| 2016-01-27 | $63.00 | $63.00 | $63.00 | $63.00 | $45.92 | 16 |
| 2016-01-26 | $63.00 | $63.00 | $63.00 | $63.00 | $45.92 | 611 |
| 2016-01-25 | $63.00 | $63.00 | $63.00 | $63.00 | $45.92 | 314 |
| 2016-01-22 | $61.15 | $61.15 | $61.15 | $61.15 | $44.57 | 15 |
| 2016-01-21 | $60.44 | $61.15 | $60.44 | $61.15 | $44.57 | 3,579 |
| 2016-01-20 | $59.75 | $61.58 | $59.50 | $61.58 | $44.89 | 1,067 |
| 2016-01-19 | $60.50 | $61.60 | $60.50 | $61.60 | $44.90 | 25,361 |
| 2016-01-15 | $60.85 | $60.90 | $60.85 | $60.90 | $44.39 | 217 |
| 2016-01-14 | $62.35 | $63.35 | $62.35 | $63.00 | $45.92 | 50,775 |
| 2016-01-13 | $63.50 | $63.50 | $63.50 | $63.50 | $46.29 | 263 |
| 2016-01-12 | $61.45 | $61.45 | $61.45 | $61.45 | $44.79 | 200 |
| 2016-01-11 | $63.00 | $63.00 | $63.00 | $63.00 | $45.92 | 0 |
| 2016-01-08 | $63.00 | $63.00 | $63.00 | $63.00 | $45.92 | 273 |
| 2016-01-07 | $65.00 | $65.03 | $63.80 | $64.45 | $46.98 | 2,278 |
| 2016-01-06 | $65.80 | $66.55 | $65.80 | $66.55 | $48.51 | 906 |
| 2016-01-05 | $65.10 | $65.10 | $65.10 | $65.10 | $47.45 | 353 |
| 2016-01-04 | $66.15 | $66.15 | $65.10 | $65.10 | $47.45 | 353 |
| 2015-12-31 | $67.95 | $67.95 | $67.65 | $67.65 | $49.31 | 296 |
| 2015-12-30 | $68.30 | $69.00 | $68.30 | $69.00 | $50.29 | 1,570 |
| 2015-12-29 | $68.85 | $68.85 | $68.85 | $68.85 | $50.19 | 100 |
| 2015-12-28 | $66.10 | $66.10 | $66.00 | $66.00 | $48.11 | 262 |
| 2015-12-24 | $67.65 | $67.65 | $67.65 | $67.65 | $49.31 | 330 |
| 2015-12-23 | $67.75 | $67.75 | $67.75 | $67.75 | $49.38 | 100 |
| 2015-12-22 | $65.95 | $65.95 | $65.00 | $65.93 | $48.06 | 425 |
| 2015-12-21 | $64.90 | $65.65 | $64.90 | $65.65 | $47.85 | 4,440 |
| 2015-12-18 | $66.70 | $66.70 | $66.70 | $66.70 | $48.62 | 50 |
| 2015-12-17 | $66.70 | $66.70 | $66.70 | $66.70 | $48.62 | 100 |
| 2015-12-16 | $66.45 | $66.45 | $66.45 | $66.45 | $48.44 | 40 |
| 2015-12-15 | $66.45 | $66.45 | $66.45 | $66.45 | $48.44 | 515 |
| 2015-12-14 | $65.45 | $65.49 | $65.45 | $65.49 | $47.74 | 200 |
| 2015-12-11 | $65.95 | $65.95 | $65.95 | $65.95 | $48.07 | 276 |
| 2015-12-10 | $66.10 | $66.10 | $65.95 | $65.95 | $48.07 | 276 |
| 2015-12-09 | $67.65 | $67.65 | $67.65 | $67.65 | $49.31 | 0 |
| 2015-12-08 | $67.65 | $67.65 | $67.65 | $67.65 | $49.31 | 0 |
| 2015-12-07 | $67.65 | $67.65 | $67.65 | $67.65 | $49.31 | 2,361 |
| 2015-12-04 | $67.01 | $67.65 | $67.01 | $67.65 | $49.31 | 2,361 |
| 2015-12-03 | $68.30 | $68.30 | $68.30 | $68.30 | $49.78 | 99 |
| 2015-12-02 | $68.30 | $68.30 | $68.30 | $68.30 | $49.78 | 7,155 |
| 2015-12-01 | $68.55 | $69.15 | $68.00 | $68.00 | $49.57 | 600 |
| 2015-11-30 | $66.75 | $66.75 | $66.75 | $66.75 | $48.65 | 37 |
| 2015-11-27 | $66.75 | $66.75 | $66.75 | $66.75 | $48.65 | 6,416 |
| 2015-11-25 | $66.75 | $66.75 | $66.75 | $66.75 | $48.65 | 0 |
| 2015-11-24 | $66.75 | $66.75 | $66.75 | $66.75 | $48.65 | 7,000 |
| 2015-11-23 | $68.95 | $68.95 | $68.95 | $68.95 | $50.26 | 444 |
| 2015-11-20 | $67.78 | $69.05 | $67.78 | $68.95 | $50.26 | 444 |
| 2015-11-19 | $67.44 | $67.95 | $67.10 | $67.10 | $48.91 | 23,760 |
| 2015-11-18 | $67.08 | $67.08 | $67.08 | $67.08 | $48.89 | 33,543 |
| 2015-11-17 | $64.80 | $64.80 | $64.80 | $64.80 | $47.24 | 33 |
| 2015-11-16 | $64.80 | $64.80 | $64.80 | $64.80 | $47.24 | 17,382 |
| 2015-11-13 | $62.46 | $62.46 | $62.46 | $62.46 | $45.53 | 0 |
| 2015-11-12 | $62.46 | $62.46 | $62.46 | $62.46 | $45.53 | 1,011 |
| 2015-11-11 | $63.40 | $64.40 | $63.25 | $64.40 | $46.94 | 540 |
| 2015-11-10 | $63.20 | $63.20 | $63.20 | $63.20 | $46.07 | 0 |
| 2015-11-09 | $63.20 | $63.20 | $63.20 | $63.20 | $46.07 | 100 |
| 2015-11-06 | $65.40 | $65.40 | $65.40 | $65.40 | $47.67 | 0 |
| 2015-11-05 | $64.80 | $65.40 | $64.80 | $65.40 | $47.67 | 400 |
| 2015-11-04 | $62.85 | $62.85 | $62.85 | $62.85 | $45.81 | 135 |
| 2015-11-03 | $64.07 | $64.71 | $64.07 | $64.71 | $47.17 | 0 |
| 2015-11-02 | $64.07 | $64.71 | $64.07 | $64.71 | $47.17 | 0 |
| 2015-10-30 | $64.07 | $64.71 | $64.07 | $64.71 | $47.17 | 0 |
| 2015-10-29 | $64.07 | $64.71 | $64.07 | $64.71 | $47.17 | 0 |
| 2015-10-28 | $64.07 | $64.71 | $64.07 | $64.71 | $47.17 | 400 |
| 2015-10-27 | $62.01 | $62.35 | $62.01 | $62.35 | $45.45 | 0 |
| 2015-10-26 | $62.01 | $62.35 | $62.01 | $62.35 | $45.45 | 0 |
| 2015-10-23 | $62.01 | $62.35 | $62.01 | $62.35 | $45.45 | 50 |
| 2015-10-22 | $62.01 | $62.35 | $62.01 | $62.35 | $45.45 | 303 |
| 2015-10-21 | $61.57 | $61.57 | $61.57 | $61.57 | $44.88 | 180 |
| 2015-10-20 | $62.69 | $62.69 | $62.69 | $62.69 | $45.69 | 4,771 |
| 2015-10-19 | $64.15 | $64.30 | $63.10 | $63.10 | $45.99 | 31 |
| 2015-10-16 | $64.15 | $64.30 | $63.10 | $63.10 | $45.99 | 0 |
| 2015-10-15 | $64.15 | $64.30 | $63.10 | $63.10 | $45.99 | 909 |
| 2015-10-14 | $64.80 | $64.80 | $64.80 | $64.80 | $47.23 | 32 |
| 2015-10-13 | $64.80 | $64.80 | $64.80 | $64.80 | $47.23 | 0 |
| 2015-10-12 | $64.80 | $64.80 | $64.80 | $64.80 | $47.23 | 67 |
| 2015-10-09 | $64.80 | $64.80 | $64.80 | $64.80 | $47.23 | 100 |
| 2015-10-08 | $63.67 | $63.90 | $63.67 | $63.90 | $46.58 | 0 |
| 2015-10-07 | $63.67 | $63.90 | $63.67 | $63.90 | $46.58 | 0 |
| 2015-10-06 | $63.67 | $63.90 | $63.67 | $63.90 | $46.58 | 0 |
| 2015-10-05 | $63.67 | $63.90 | $63.67 | $63.90 | $46.58 | 496 |
| 2015-10-02 | $62.30 | $62.30 | $62.30 | $62.30 | $45.41 | 0 |
| 2015-10-01 | $63.67 | $63.67 | $62.30 | $62.30 | $45.41 | 1,841 |
| 2015-09-30 | $64.81 | $64.81 | $63.67 | $63.67 | $46.41 | 0 |
| 2015-09-29 | $64.81 | $64.81 | $63.67 | $63.67 | $46.41 | 0 |
| 2015-09-28 | $64.81 | $64.81 | $63.67 | $63.67 | $46.41 | 197,258 |
| 2015-09-25 | $66.42 | $66.42 | $66.42 | $66.42 | $48.41 | 200 |
| 2015-09-24 | $67.87 | $67.87 | $67.15 | $67.15 | $48.95 | 0 |
| 2015-09-23 | $67.87 | $67.87 | $67.15 | $67.15 | $48.95 | 0 |
| 2015-09-22 | $67.87 | $67.87 | $67.15 | $67.15 | $48.95 | 135 |
| 2015-09-21 | $67.87 | $67.87 | $67.15 | $67.15 | $48.95 | 211 |
| 2015-09-18 | $66.45 | $66.45 | $66.45 | $66.45 | $48.44 | 36 |
| 2015-09-17 | $66.45 | $66.45 | $66.45 | $66.45 | $48.44 | 67 |
| 2015-09-16 | $66.45 | $66.45 | $66.45 | $66.45 | $48.44 | 100 |
| 2015-09-15 | $65.90 | $65.90 | $65.90 | $65.90 | $48.03 | 4 |
| 2015-09-14 | $65.90 | $65.90 | $65.90 | $65.90 | $48.03 | 150 |
| 2015-09-11 | $65.88 | $65.88 | $65.88 | $65.88 | $48.02 | 4,187 |
| 2015-09-10 | $65.95 | $65.95 | $65.88 | $65.88 | $48.02 | 414 |
| 2015-09-09 | $65.00 | $65.00 | $65.00 | $65.00 | $47.38 | 0 |
| 2015-09-08 | $65.00 | $65.00 | $65.00 | $65.00 | $47.38 | 4 |
| 2015-09-04 | $65.00 | $65.00 | $65.00 | $65.00 | $47.38 | 0 |
| 2015-09-03 | $65.00 | $65.00 | $65.00 | $65.00 | $47.38 | 1,000 |
| 2015-09-02 | $61.86 | $61.86 | $61.86 | $61.86 | $45.09 | 55 |
| 2015-09-01 | $61.86 | $61.86 | $61.86 | $61.86 | $45.09 | 40 |
| 2015-08-31 | $61.86 | $61.86 | $61.86 | $61.86 | $45.09 | 0 |
Astrazeneca plc (AZNCF) News Headlines
Recent Astrazeneca plc (AZNCF) News
Similar Companies to Astrazeneca plc (AZNCF) 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 | -- | -- | -- |