Capgemini (CAPMF) Exchange: PINK
Data as of Oct. 8, 2025
$147.35 ($3.57) 2.48%
Capgemini - Daily Information
Click for more stock information on Capgemini.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $149.86 |
| Previous Close | $147.35 |
| High | $149.86 |
| Low | $141.00 |
| Adjusted Open | $149.86 |
| Previous Adjusted Close | $147.35 |
| Adjusted High | $149.86 |
| Adjusted Low | $141.00 |
About Capgemini (CAPMF)
No Description Available
Invest in Capgemini (CAPMF)
Historical Stock Data for Capgemini (CAPMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | $149.86 | $149.86 | $141.00 | $147.35 | $147.35 | 582 |
| 2025-10-07 | $142.78 | $151.00 | $142.78 | $143.78 | $143.78 | 1,584 |
| 2025-10-06 | $142.42 | $148.00 | $142.42 | $143.24 | $143.24 | 2,731 |
| 2025-10-03 | $152.45 | $152.45 | $142.02 | $147.01 | $147.01 | 1,644 |
| 2025-10-02 | $144.83 | $151.50 | $144.06 | $144.31 | $144.31 | 1,790 |
| 2025-10-01 | $143.24 | $150.70 | $142.60 | $143.10 | $143.10 | 1,389 |
| 2025-09-30 | $150.50 | $150.50 | $141.50 | $150.49 | $150.49 | 2,301 |
| 2025-09-29 | $137.63 | $147.95 | $137.63 | $140.22 | $140.22 | 59,229 |
| 2025-09-26 | $145.47 | $145.47 | $136.60 | $139.08 | $139.08 | 1,884 |
| 2025-09-25 | $143.79 | $147.36 | $139.30 | $139.55 | $139.55 | 2,186 |
| 2025-09-24 | $141.73 | $149.50 | $141.55 | $141.55 | $141.55 | 1,266 |
| 2025-09-23 | $154.28 | $154.28 | $144.12 | $147.96 | $147.96 | 1,368 |
| 2025-09-22 | $142.05 | $148.15 | $142.05 | $147.27 | $147.27 | 3,692 |
| 2025-09-19 | $142.26 | $151.43 | $142.26 | $147.35 | $147.35 | 1,119 |
| 2025-09-18 | $148.45 | $155.01 | $147.55 | $148.35 | $148.35 | 1,430 |
| 2025-09-17 | $142.99 | $150.65 | $141.78 | $146.70 | $146.70 | 1,563 |
| 2025-09-16 | $152.45 | $152.45 | $144.04 | $148.00 | $148.00 | 913 |
| 2025-09-15 | $149.47 | $149.85 | $141.57 | $148.10 | $148.10 | 5,234 |
| 2025-09-12 | $139.94 | $150.00 | $139.94 | $141.05 | $141.05 | 2,157 |
| 2025-09-11 | $139.85 | $149.00 | $139.85 | $140.85 | $140.85 | 2,769 |
| 2025-09-10 | $150.55 | $151.05 | $142.45 | $148.03 | $148.03 | 2,531 |
| 2025-09-09 | $154.60 | $154.60 | $145.74 | $148.57 | $148.57 | 2,028 |
| 2025-09-08 | $152.53 | $153.74 | $146.46 | $149.68 | $149.68 | 9,326 |
| 2025-09-05 | $150.85 | $151.15 | $141.78 | $147.12 | $147.12 | 2,455 |
| 2025-09-04 | $149.95 | $149.95 | $140.00 | $147.78 | $147.78 | 2,103 |
| 2025-09-03 | $144.48 | $146.91 | $137.95 | $145.70 | $145.70 | 1,454 |
| 2025-09-02 | $136.99 | $145.40 | $136.83 | $141.80 | $141.80 | 3,397 |
| 2025-08-29 | $148.68 | $148.68 | $141.14 | $146.42 | $146.42 | 1,497 |
| 2025-08-28 | $152.35 | $152.35 | $142.25 | $146.75 | $146.75 | 1,847 |
| 2025-08-27 | $139.28 | $148.56 | $138.85 | $147.20 | $147.20 | 1,135 |
| 2025-08-26 | $147.45 | $148.54 | $141.16 | $148.54 | $148.54 | 2,958 |
| 2025-08-25 | $154.85 | $154.85 | $142.94 | $149.42 | $149.42 | 2,145 |
| 2025-08-22 | $150.30 | $152.30 | $143.41 | $151.80 | $151.80 | 1,766 |
| 2025-08-21 | $146.65 | $150.39 | $142.50 | $150.39 | $150.39 | 1,357 |
| 2025-08-20 | $145.08 | $153.65 | $144.35 | $144.85 | $144.85 | 2,418 |
| 2025-08-19 | $153.00 | $153.00 | $143.75 | $148.01 | $148.01 | 4,081 |
| 2025-08-18 | $143.85 | $148.80 | $138.76 | $147.95 | $147.95 | 4,940 |
| 2025-08-15 | $148.03 | $148.10 | $141.96 | $146.36 | $146.36 | 2,218 |
| 2025-08-14 | $150.56 | $150.56 | $141.44 | $144.16 | $144.16 | 2,398 |
| 2025-08-13 | $140.83 | $148.40 | $139.61 | $144.58 | $144.58 | 1,201 |
| 2025-08-12 | $147.40 | $147.40 | $137.90 | $142.57 | $142.57 | 1,153 |
| 2025-08-11 | $143.24 | $150.66 | $140.00 | $140.80 | $140.80 | 1,037 |
| 2025-08-08 | $145.44 | $150.12 | $141.18 | $146.29 | $146.29 | 1,623 |
| 2025-08-07 | $152.06 | $152.06 | $141.25 | $145.35 | $145.35 | 2,675 |
| 2025-08-06 | $138.64 | $148.32 | $138.64 | $143.16 | $143.16 | 6,330 |
| 2025-08-05 | $142.57 | $151.77 | $141.00 | $149.72 | $149.72 | 1,544 |
| 2025-08-04 | $145.44 | $149.53 | $140.00 | $144.79 | $144.79 | 2,081 |
| 2025-08-01 | $150.00 | $150.00 | $141.37 | $149.15 | $149.15 | 1,709 |
| 2025-07-31 | $150.00 | $156.32 | $145.75 | $145.75 | $145.75 | 1,220 |
| 2025-07-30 | $159.75 | $159.75 | $151.52 | $152.93 | $152.93 | 798 |
| 2025-07-29 | $157.52 | $161.41 | $153.34 | $157.27 | $157.27 | 952 |
| 2025-07-28 | $154.75 | $163.70 | $154.75 | $159.43 | $159.43 | 969 |
| 2025-07-25 | $157.98 | $161.95 | $153.51 | $154.01 | $154.01 | 884 |
| 2025-07-24 | $155.91 | $163.80 | $155.91 | $155.91 | $155.91 | 1,139 |
| 2025-07-23 | $166.25 | $166.25 | $156.50 | $166.23 | $166.23 | 627 |
| 2025-07-22 | $165.72 | $165.72 | $155.26 | $160.17 | $160.17 | 870 |
| 2025-07-21 | $157.34 | $165.70 | $157.34 | $157.75 | $157.75 | 831 |
| 2025-07-18 | $158.31 | $168.08 | $158.31 | $162.91 | $162.91 | 533 |
| 2025-07-17 | $164.40 | $164.40 | $156.04 | $160.22 | $160.22 | 834 |
| 2025-07-16 | $156.75 | $165.30 | $156.75 | $160.58 | $160.58 | 4,488 |
| 2025-07-15 | $160.43 | $167.26 | $156.00 | $157.00 | $157.00 | 4,770 |
| 2025-07-14 | $159.70 | $168.38 | $158.39 | $163.10 | $163.10 | 1,438 |
| 2025-07-11 | $172.70 | $172.70 | $163.00 | $167.22 | $167.22 | 257 |
| 2025-07-10 | $175.00 | $175.00 | $169.53 | $171.77 | $171.77 | 362 |
| 2025-07-09 | $175.95 | $175.95 | $167.85 | $170.85 | $170.85 | 903 |
| 2025-07-08 | $172.10 | $172.10 | $162.46 | $162.46 | $162.46 | 855 |
| 2025-07-07 | $167.80 | $167.80 | $160.35 | $166.62 | $166.62 | 1,061 |
| 2025-07-03 | $170.86 | $174.00 | $168.71 | $170.86 | $170.86 | 414 |
| 2025-07-02 | $173.00 | $173.02 | $167.11 | $170.07 | $170.07 | 396 |
| 2025-07-01 | $173.00 | $173.85 | $167.60 | $170.28 | $170.28 | 608 |
| 2025-06-30 | $168.40 | $173.94 | $168.40 | $171.48 | $171.48 | 429 |
| 2025-06-27 | $170.48 | $174.00 | $166.50 | $172.95 | $172.95 | 472 |
| 2025-06-26 | $165.83 | $172.55 | $165.83 | $167.87 | $167.87 | 1,988 |
| 2025-06-25 | $172.65 | $172.65 | $164.23 | $167.04 | $167.04 | 425 |
| 2025-06-24 | $169.83 | $175.15 | $167.16 | $169.20 | $169.20 | 400 |
| 2025-06-23 | $157.75 | $166.54 | $157.45 | $164.15 | $164.15 | 1,269 |
| 2025-06-20 | $166.57 | $166.57 | $164.80 | $164.80 | $164.80 | 424 |
| 2025-06-18 | $171.95 | $175.11 | $168.59 | $171.85 | $171.85 | 938 |
| 2025-06-17 | $181.25 | $181.25 | $172.11 | $175.95 | $175.95 | 356 |
| 2025-06-16 | $183.40 | $183.40 | $173.04 | $178.22 | $178.22 | 2,097 |
| 2025-06-13 | $174.60 | $179.95 | $171.92 | $174.60 | $174.60 | 600 |
| 2025-06-12 | $178.58 | $183.30 | $175.10 | $178.83 | $178.83 | 796 |
| 2025-06-11 | $180.45 | $180.45 | $176.10 | $176.10 | $176.10 | 858 |
| 2025-06-10 | $180.00 | $180.00 | $172.83 | $177.87 | $177.87 | 696 |
| 2025-06-09 | $173.35 | $176.63 | $167.07 | $173.44 | $173.44 | 766 |
| 2025-06-06 | $177.10 | $177.10 | $169.07 | $171.79 | $171.79 | 609 |
| 2025-06-05 | $173.32 | $173.32 | $167.44 | $170.29 | $170.29 | 656 |
| 2025-06-04 | $167.99 | $170.38 | $164.04 | $170.38 | $170.38 | 727 |
| 2025-06-03 | $159.28 | $166.44 | $159.28 | $160.93 | $160.93 | 466 |
| 2025-06-02 | $168.00 | $171.12 | $164.65 | $166.76 | $166.76 | 5,264 |
| 2025-05-30 | $168.35 | $170.43 | $164.36 | $168.40 | $168.40 | 1,470 |
| 2025-05-29 | $176.65 | $176.65 | $168.49 | $170.77 | $170.77 | 1,538 |
| 2025-05-28 | $166.80 | $173.26 | $164.00 | $167.62 | $167.62 | 1,959 |
| 2025-05-27 | $171.75 | $176.00 | $166.50 | $166.50 | $166.50 | 2,220 |
| 2025-05-23 | $165.45 | $169.12 | $160.33 | $165.49 | $165.49 | 1,465 |
| 2025-05-22 | $166.48 | $169.09 | $162.01 | $166.48 | $166.48 | 1,894 |
| 2025-05-21 | $172.87 | $172.87 | $170.34 | $170.34 | $170.34 | 655 |
| 2025-05-20 | $169.89 | $172.48 | $163.21 | $169.50 | $165.75 | 1,483 |
| 2025-05-19 | $169.44 | $176.60 | $162.89 | $169.38 | $165.63 | 3,567 |
| 2025-05-16 | $174.05 | $174.05 | $162.16 | $169.20 | $169.20 | 1,992 |
| 2025-05-15 | $173.00 | $173.17 | $168.64 | $170.52 | $170.52 | 2,028 |
| 2025-05-14 | $172.88 | $172.88 | $171.93 | $171.93 | $171.93 | 368 |
| 2025-05-13 | $171.09 | $177.42 | $171.06 | $173.52 | $173.52 | 318 |
| 2025-05-12 | $179.40 | $179.40 | $168.15 | $171.90 | $171.90 | 3,941 |
| 2025-05-09 | $172.30 | $173.00 | $165.30 | $167.94 | $167.94 | 2,986 |
| 2025-05-08 | $169.94 | $169.94 | $160.74 | $163.99 | $163.99 | 3,701 |
| 2025-05-07 | $160.65 | $166.55 | $155.45 | $155.81 | $155.81 | 706 |
| 2025-05-06 | $167.01 | $167.01 | $157.62 | $159.97 | $159.97 | 800 |
| 2025-05-05 | $165.85 | $165.85 | $159.78 | $161.80 | $161.80 | 6,636 |
| 2025-05-02 | $164.00 | $164.29 | $157.00 | $161.86 | $161.86 | 1,013 |
| 2025-05-01 | $167.30 | $167.30 | $152.25 | $162.81 | $162.81 | 731 |
| 2025-04-30 | $151.75 | $161.20 | $151.75 | $160.67 | $160.67 | 1,724 |
| 2025-04-29 | $152.85 | $156.68 | $152.85 | $156.68 | $156.68 | 1,549 |
| 2025-04-28 | $147.26 | $153.00 | $147.26 | $149.18 | $149.18 | 2,540 |
| 2025-04-25 | $150.61 | $150.61 | $141.35 | $147.59 | $147.59 | 2,093 |
| 2025-04-24 | $142.87 | $154.79 | $142.87 | $150.63 | $150.63 | 2,425 |
| 2025-04-23 | $150.10 | $152.20 | $148.70 | $148.70 | $148.70 | 734 |
| 2025-04-22 | $149.53 | $151.05 | $139.73 | $145.39 | $145.39 | 1,622 |
| 2025-04-21 | $144.00 | $144.95 | $138.17 | $141.19 | $141.19 | 3,933 |
| 2025-04-17 | $152.39 | $152.39 | $139.20 | $145.16 | $145.16 | 1,625 |
| 2025-04-16 | $145.97 | $150.68 | $142.32 | $145.76 | $145.76 | 3,089 |
| 2025-04-15 | $144.68 | $150.25 | $143.25 | $143.25 | $143.25 | 1,325 |
| 2025-04-14 | $142.36 | $148.96 | $141.78 | $141.78 | $141.78 | 2,338 |
| 2025-04-11 | $148.96 | $148.96 | $136.10 | $142.66 | $142.66 | 2,315 |
| 2025-04-10 | $137.36 | $146.43 | $136.55 | $139.61 | $139.61 | 1,206 |
| 2025-04-09 | $144.34 | $150.38 | $132.83 | $150.38 | $150.38 | 2,975 |
| 2025-04-08 | $135.65 | $144.33 | $131.95 | $134.64 | $134.64 | 5,792 |
| 2025-04-07 | $134.00 | $141.25 | $128.60 | $129.42 | $129.42 | 3,946 |
| 2025-04-04 | $142.04 | $148.81 | $135.04 | $138.07 | $138.07 | 4,516 |
| 2025-04-03 | $150.43 | $156.60 | $144.51 | $149.85 | $149.85 | 2,125 |
| 2025-04-02 | $146.01 | $155.05 | $146.00 | $150.05 | $150.05 | 2,182 |
| 2025-04-01 | $149.98 | $156.10 | $145.53 | $145.53 | $145.53 | 912 |
| 2025-03-31 | $147.65 | $153.76 | $144.90 | $144.90 | $144.90 | 2,152 |
| 2025-03-28 | $154.35 | $163.55 | $151.27 | $157.02 | $157.02 | 1,507 |
| 2025-03-27 | $160.93 | $160.93 | $153.54 | $157.24 | $157.24 | 1,051 |
| 2025-03-26 | $163.72 | $163.72 | $156.11 | $159.21 | $159.21 | 698 |
| 2025-03-25 | $157.93 | $160.14 | $155.72 | $159.94 | $159.94 | 899 |
| 2025-03-24 | $159.00 | $159.00 | $154.98 | $158.84 | $158.84 | 1,446 |
| 2025-03-21 | $160.50 | $163.72 | $151.02 | $151.02 | $151.02 | 883 |
| 2025-03-20 | $163.20 | $163.20 | $155.56 | $158.71 | $158.71 | 620 |
| 2025-03-19 | $161.37 | $161.71 | $156.42 | $160.14 | $160.14 | 1,458 |
| 2025-03-18 | $157.90 | $166.15 | $153.69 | $160.48 | $160.48 | 697 |
| 2025-03-17 | $164.25 | $167.01 | $153.95 | $166.46 | $166.46 | 794 |
| 2025-03-14 | $164.65 | $164.65 | $154.09 | $154.09 | $154.09 | 678 |
| 2025-03-13 | $160.80 | $166.33 | $154.08 | $154.08 | $154.08 | 652 |
| 2025-03-12 | $163.15 | $166.52 | $157.69 | $157.69 | $157.69 | 1,129 |
| 2025-03-11 | $162.50 | $166.10 | $157.53 | $162.57 | $162.57 | 739 |
| 2025-03-10 | $165.00 | $173.25 | $159.60 | $162.10 | $162.10 | 649 |
| 2025-03-07 | $167.38 | $173.52 | $163.00 | $168.72 | $168.72 | 399 |
| 2025-03-06 | $172.59 | $173.36 | $161.89 | $162.89 | $162.89 | 652 |
| 2025-03-05 | $166.30 | $169.05 | $156.12 | $162.41 | $162.41 | 18,557 |
| 2025-03-04 | $152.34 | $157.75 | $147.49 | $152.95 | $152.95 | 1,413 |
| 2025-03-03 | $161.90 | $161.90 | $152.34 | $152.34 | $152.34 | 982 |
| 2025-02-28 | $155.99 | $156.33 | $153.80 | $154.47 | $154.47 | 1,609 |
| 2025-02-27 | $158.27 | $162.05 | $153.92 | $157.99 | $157.99 | 701 |
| 2025-02-26 | $163.70 | $163.70 | $159.73 | $162.43 | $162.43 | 2,636 |
| 2025-02-25 | $172.40 | $172.40 | $164.40 | $167.08 | $167.08 | 274 |
| 2025-02-24 | $167.15 | $175.05 | $167.15 | $175.05 | $175.05 | 2,811 |
| 2025-02-21 | $164.69 | $178.19 | $164.69 | $164.69 | $164.69 | 586 |
| 2025-02-20 | $166.35 | $167.02 | $162.29 | $163.42 | $163.42 | 460 |
| 2025-02-19 | $175.00 | $175.65 | $167.46 | $170.25 | $170.25 | 601 |
| 2025-02-18 | $179.66 | $184.00 | $170.26 | $176.20 | $176.20 | 2,412 |
| 2025-02-14 | $194.76 | $199.00 | $189.25 | $193.63 | $193.63 | 581 |
| 2025-02-13 | $186.25 | $200.20 | $186.25 | $200.20 | $200.20 | 1,698 |
| 2025-02-12 | $186.38 | $192.25 | $181.55 | $182.63 | $182.63 | 413 |
| 2025-02-11 | $187.75 | $188.71 | $182.50 | $182.50 | $182.50 | 1,032 |
| 2025-02-10 | $181.38 | $188.75 | $178.98 | $178.98 | $178.98 | 2,277 |
| 2025-02-07 | $185.23 | $187.42 | $175.05 | $176.05 | $176.05 | 739 |
| 2025-02-06 | $184.82 | $185.39 | $184.60 | $185.39 | $185.39 | 500 |
| 2025-02-05 | $181.16 | $184.83 | $181.16 | $184.83 | $184.83 | 288 |
| 2025-02-04 | $182.60 | $185.55 | $182.60 | $182.83 | $182.83 | 615 |
| 2025-02-03 | $181.49 | $181.50 | $173.33 | $177.61 | $177.61 | 2,722 |
| 2025-01-31 | $185.33 | $187.36 | $183.77 | $184.08 | $184.08 | 3,052 |
| 2025-01-30 | $184.23 | $185.28 | $181.96 | $183.54 | $183.54 | 2,504 |
| 2025-01-29 | $180.90 | $180.90 | $178.52 | $178.52 | $178.52 | 673 |
| 2025-01-28 | $174.23 | $178.92 | $174.23 | $176.88 | $176.88 | 71,533 |
| 2025-01-27 | $170.90 | $174.75 | $170.90 | $172.80 | $172.80 | 5,447 |
| 2025-01-24 | $172.05 | $177.95 | $171.95 | $172.60 | $172.60 | 2,704 |
| 2025-01-23 | $170.70 | $173.75 | $167.35 | $168.90 | $168.90 | 3,541 |
| 2025-01-22 | $170.95 | $172.30 | $167.55 | $167.55 | $167.55 | 872 |
| 2025-01-21 | $171.60 | $171.60 | $169.11 | $170.16 | $170.16 | 15,998 |
| 2025-01-17 | $161.80 | $167.40 | $161.80 | $164.39 | $164.39 | 3,843 |
| 2025-01-16 | $163.37 | $165.62 | $162.89 | $164.51 | $164.51 | 3,346 |
| 2025-01-15 | $163.85 | $163.85 | $160.50 | $161.13 | $161.13 | 1,028 |
| 2025-01-14 | $164.15 | $164.15 | $159.08 | $159.50 | $159.50 | 1,566 |
| 2025-01-13 | $157.50 | $163.35 | $156.40 | $159.96 | $159.96 | 23,716 |
| 2025-01-10 | $162.45 | $165.50 | $157.34 | $157.34 | $157.34 | 87,847 |
| 2025-01-08 | $166.00 | $166.00 | $159.35 | $162.30 | $162.30 | 435 |
| 2025-01-07 | $165.65 | $167.92 | $165.08 | $165.66 | $165.66 | 758 |
| 2025-01-06 | $164.05 | $166.60 | $164.05 | $164.43 | $164.43 | 15,328 |
| 2025-01-03 | $163.85 | $163.85 | $157.90 | $159.47 | $159.47 | 3,019 |
| 2025-01-02 | $160.66 | $161.67 | $159.10 | $159.89 | $159.89 | 4,621 |
| 2024-12-31 | $163.43 | $164.21 | $162.01 | $162.45 | $162.45 | 2,812 |
| 2024-12-30 | $161.87 | $162.22 | $160.69 | $161.71 | $161.71 | 10,428 |
| 2024-12-27 | $171.55 | $171.55 | $160.90 | $163.74 | $163.74 | 4,591 |
| 2024-12-26 | $170.34 | $170.34 | $160.05 | $161.20 | $161.20 | 4,830 |
| 2024-12-24 | $160.60 | $169.50 | $160.60 | $169.50 | $169.50 | 2,911 |
| 2024-12-23 | $163.65 | $166.00 | $158.45 | $161.92 | $161.92 | 8,604 |
| 2024-12-20 | $162.45 | $164.70 | $158.80 | $162.20 | $162.20 | 4,782 |
| 2024-12-19 | $169.45 | $169.45 | $160.60 | $162.50 | $162.50 | 7,922 |
| 2024-12-18 | $161.85 | $161.85 | $158.60 | $158.94 | $158.94 | 6,849 |
| 2024-12-17 | $156.86 | $164.25 | $156.86 | $161.06 | $161.06 | 5,702 |
| 2024-12-16 | $160.93 | $163.40 | $160.88 | $161.39 | $161.39 | 9,149 |
| 2024-12-13 | $165.55 | $166.80 | $160.65 | $160.85 | $160.85 | 7,618 |
| 2024-12-12 | $167.00 | $167.45 | $162.43 | $166.30 | $166.30 | 5,261 |
| 2024-12-11 | $161.50 | $169.85 | $161.50 | $167.28 | $167.28 | 8,771 |
| 2024-12-10 | $170.00 | $172.00 | $165.00 | $172.00 | $172.00 | 9,845 |
| 2024-12-09 | $170.30 | $170.30 | $168.09 | $168.24 | $168.24 | 16,508 |
| 2024-12-06 | $167.90 | $169.00 | $162.30 | $162.30 | $162.30 | 11,928 |
| 2024-12-05 | $164.75 | $164.75 | $161.10 | $163.28 | $163.28 | 6,518 |
| 2024-12-04 | $162.25 | $162.89 | $159.00 | $161.02 | $161.02 | 3,636 |
| 2024-12-03 | $160.35 | $161.92 | $157.10 | $157.88 | $157.88 | 6,105 |
| 2024-12-02 | $166.40 | $166.40 | $154.65 | $160.80 | $160.80 | 4,565 |
| 2024-11-29 | $162.70 | $163.00 | $157.00 | $157.55 | $157.55 | 4,432 |
| 2024-11-27 | $158.05 | $162.25 | $156.80 | $156.80 | $156.80 | 1,219 |
| 2024-11-26 | $159.00 | $162.40 | $157.95 | $161.98 | $161.98 | 4,858 |
| 2024-11-25 | $159.00 | $166.39 | $157.55 | $158.50 | $158.50 | 3,544 |
| 2024-11-22 | $162.50 | $163.80 | $153.89 | $153.89 | $153.89 | 2,421 |
| 2024-11-21 | $159.65 | $163.50 | $157.70 | $163.05 | $163.05 | 2,483 |
| 2024-11-20 | $155.40 | $164.70 | $155.40 | $159.66 | $159.66 | 1,868 |
| 2024-11-19 | $160.55 | $168.45 | $160.55 | $163.10 | $163.10 | 1,910 |
| 2024-11-18 | $167.65 | $167.65 | $160.01 | $160.01 | $160.01 | 1,839 |
| 2024-11-15 | $162.65 | $165.75 | $159.75 | $164.86 | $164.86 | 2,195 |
| 2024-11-14 | $165.24 | $172.25 | $165.24 | $167.00 | $167.00 | 4,761 |
| 2024-11-13 | $165.25 | $170.49 | $164.15 | $164.20 | $164.20 | 880 |
| 2024-11-12 | $175.72 | $176.95 | $170.75 | $170.75 | $170.75 | 1,219 |
| 2024-11-11 | $174.78 | $177.70 | $170.39 | $171.75 | $171.75 | 4,922 |
| 2024-11-08 | $171.95 | $177.00 | $170.80 | $171.40 | $171.40 | 1,610 |
| 2024-11-07 | $172.00 | $177.35 | $170.19 | $177.35 | $177.35 | 1,423 |
| 2024-11-06 | $167.90 | $173.20 | $166.15 | $173.05 | $173.05 | 2,453 |
| 2024-11-05 | $172.75 | $177.55 | $171.50 | $171.50 | $171.50 | 8,284 |
| 2024-11-04 | $175.65 | $178.95 | $173.10 | $173.50 | $173.50 | 1,865 |
| 2024-11-01 | $181.24 | $181.24 | $172.11 | $174.60 | $174.60 | 763 |
| 2024-10-31 | $174.00 | $177.00 | $169.85 | $169.85 | $169.85 | 1,908 |
| 2024-10-30 | $184.25 | $184.25 | $175.75 | $175.75 | $175.75 | 1,347 |
| 2024-10-29 | $187.00 | $192.70 | $186.45 | $187.55 | $187.55 | 753 |
| 2024-10-28 | $190.75 | $193.55 | $188.00 | $193.55 | $193.55 | 554 |
| 2024-10-25 | $188.20 | $192.24 | $185.00 | $190.75 | $190.75 | 414 |
| 2024-10-24 | $194.40 | $197.40 | $191.00 | $196.90 | $196.90 | 372 |
| 2024-10-23 | $199.15 | $199.15 | $190.00 | $191.70 | $191.70 | 4,237 |
| 2024-10-22 | $196.55 | $200.60 | $194.80 | $200.40 | $200.40 | 1,033 |
| 2024-10-21 | $199.75 | $199.75 | $192.95 | $198.40 | $198.40 | 338 |
| 2024-10-18 | $198.30 | $204.75 | $198.20 | $202.60 | $202.60 | 360 |
| 2024-10-17 | $197.30 | $203.50 | $191.85 | $194.70 | $194.70 | 508 |
| 2024-10-16 | $193.15 | $199.36 | $193.15 | $195.25 | $195.25 | 258 |
| 2024-10-15 | $201.40 | $201.40 | $195.65 | $200.25 | $200.25 | 352 |
| 2024-10-14 | $188.96 | $203.05 | $188.96 | $202.95 | $202.95 | 384 |
| 2024-10-11 | $197.35 | $202.00 | $195.90 | $201.10 | $201.10 | 379 |
| 2024-10-10 | $196.20 | $201.95 | $196.15 | $196.75 | $196.75 | 99 |
| 2024-10-09 | $206.14 | $206.14 | $198.35 | $202.00 | $202.00 | 352 |
| 2024-10-08 | $201.95 | $203.80 | $198.85 | $200.75 | $200.75 | 375 |
| 2024-10-07 | $201.05 | $204.45 | $198.85 | $203.00 | $203.00 | 625 |
| 2024-10-04 | $209.80 | $209.80 | $205.00 | $205.00 | $205.00 | 349 |
| 2024-10-03 | $213.15 | $213.15 | $204.35 | $209.90 | $209.90 | 205 |
| 2024-10-02 | $206.70 | $214.90 | $206.70 | $214.30 | $214.30 | 1,082 |
| 2024-10-01 | $216.47 | $217.00 | $209.45 | $210.20 | $210.20 | 909 |
| 2024-09-30 | $218.70 | $219.00 | $212.79 | $212.79 | $212.79 | 164 |
| 2024-09-27 | $214.20 | $224.85 | $214.20 | $219.55 | $219.55 | 267 |
| 2024-09-26 | $218.65 | $220.75 | $215.30 | $216.15 | $216.15 | 136 |
| 2024-09-25 | $209.90 | $214.45 | $207.75 | $207.75 | $207.75 | 246 |
| 2024-09-24 | $209.40 | $214.05 | $208.20 | $214.00 | $214.00 | 300 |
| 2024-09-23 | $208.85 | $215.03 | $205.67 | $207.50 | $207.50 | 127 |
| 2024-09-20 | $213.55 | $213.55 | $207.10 | $212.65 | $212.65 | 497 |
| 2024-09-19 | $223.66 | $223.66 | $214.65 | $214.65 | $214.65 | 167 |
| 2024-09-18 | $211.85 | $218.95 | $210.20 | $218.95 | $218.95 | 218 |
| 2024-09-17 | $218.20 | $218.20 | $210.15 | $210.40 | $210.40 | 398 |
| 2024-09-16 | $213.15 | $215.00 | $208.60 | $209.70 | $209.70 | 462 |
| 2024-09-13 | $215.95 | $216.60 | $206.30 | $211.15 | $211.15 | 3,213 |
| 2024-09-12 | $213.65 | $217.66 | $210.70 | $217.66 | $217.66 | 773 |
| 2024-09-11 | $207.75 | $212.75 | $206.00 | $208.17 | $208.17 | 185 |
| 2024-09-10 | $208.70 | $210.98 | $207.10 | $207.10 | $207.10 | 785 |
| 2024-09-09 | $201.05 | $201.20 | $193.00 | $196.22 | $196.22 | 967 |
| 2024-09-06 | $203.70 | $204.05 | $196.35 | $196.40 | $196.40 | 425 |
| 2024-09-05 | $200.05 | $206.40 | $200.05 | $201.10 | $201.10 | 415 |
| 2024-09-04 | $201.65 | $206.80 | $193.13 | $193.13 | $193.13 | 436 |
| 2024-09-03 | $210.75 | $210.75 | $202.50 | $202.55 | $202.55 | 1,193 |
| 2024-08-30 | $208.98 | $209.75 | $204.35 | $204.45 | $204.45 | 146 |
| 2024-08-29 | $207.95 | $209.05 | $202.10 | $202.15 | $202.15 | 340 |
| 2024-08-28 | $204.45 | $207.50 | $201.80 | $202.80 | $202.80 | 177 |
| 2024-08-27 | $203.50 | $209.40 | $197.36 | $197.36 | $197.36 | 331 |
| 2024-08-26 | $205.55 | $207.30 | $201.50 | $201.70 | $201.70 | 394 |
| 2024-08-23 | $203.80 | $206.70 | $199.40 | $201.45 | $201.45 | 341 |
| 2024-08-22 | $212.75 | $212.75 | $199.65 | $199.65 | $199.65 | 177 |
| 2024-08-21 | $207.00 | $207.00 | $194.96 | $206.30 | $206.30 | 206 |
| 2024-08-20 | $197.90 | $204.00 | $197.70 | $204.00 | $204.00 | 575 |
| 2024-08-19 | $199.35 | $203.85 | $198.20 | $198.80 | $198.80 | 1,584 |
| 2024-08-16 | $199.90 | $201.65 | $190.99 | $196.25 | $196.25 | 6,173 |
| 2024-08-15 | $194.05 | $205.48 | $190.15 | $205.48 | $205.48 | 1,430 |
| 2024-08-14 | $196.28 | $198.05 | $192.30 | $192.30 | $192.30 | 202 |
| 2024-08-13 | $190.35 | $196.40 | $190.35 | $192.60 | $192.60 | 141 |
| 2024-08-12 | $192.70 | $194.65 | $189.15 | $189.15 | $189.15 | 721 |
| 2024-08-09 | $196.55 | $196.55 | $188.45 | $188.45 | $188.45 | 325 |
| 2024-08-08 | $196.50 | $196.50 | $189.80 | $190.15 | $190.15 | 296 |
| 2024-08-07 | $198.25 | $198.25 | $189.69 | $194.45 | $194.45 | 1,117 |
| 2024-08-06 | $196.20 | $196.20 | $192.22 | $192.22 | $192.22 | 49,717 |
| 2024-08-05 | $189.60 | $195.25 | $183.42 | $194.95 | $194.95 | 89,448 |
| 2024-08-02 | $193.40 | $198.50 | $190.00 | $198.50 | $198.50 | 500 |
| 2024-08-01 | $195.80 | $197.85 | $193.67 | $196.75 | $196.75 | 8,831 |
| 2024-07-31 | $199.00 | $202.50 | $193.34 | $196.45 | $196.45 | 331 |
| 2024-07-30 | $199.75 | $202.35 | $198.00 | $198.25 | $198.25 | 1,525 |
| 2024-07-29 | $200.00 | $204.05 | $198.30 | $198.70 | $198.70 | 889 |
| 2024-07-26 | $198.25 | $207.90 | $198.25 | $202.35 | $202.35 | 280 |
| 2024-07-25 | $211.25 | $214.30 | $207.60 | $213.20 | $213.20 | 116 |
| 2024-07-24 | $211.70 | $215.95 | $208.75 | $208.75 | $208.75 | 287 |
| 2024-07-23 | $211.85 | $218.33 | $211.60 | $212.38 | $212.38 | 484 |
| 2024-07-22 | $214.95 | $216.45 | $209.00 | $210.75 | $210.75 | 2,089 |
| 2024-07-19 | $214.35 | $214.35 | $208.75 | $208.75 | $208.75 | 90 |
| 2024-07-18 | $215.85 | $217.25 | $210.15 | $210.40 | $210.40 | 571 |
| 2024-07-17 | $214.69 | $214.69 | $208.25 | $208.60 | $208.60 | 132 |
| 2024-07-16 | $206.85 | $212.80 | $206.85 | $207.80 | $207.80 | 240 |
| 2024-07-15 | $208.36 | $212.00 | $203.36 | $206.25 | $206.25 | 169 |
| 2024-07-12 | $204.75 | $213.00 | $204.75 | $206.75 | $206.75 | 570 |
| 2024-07-11 | $202.90 | $205.90 | $201.15 | $201.40 | $201.40 | 208 |
| 2024-07-10 | $200.05 | $204.85 | $198.80 | $199.35 | $199.35 | 492 |
| 2024-07-09 | $204.60 | $204.60 | $196.80 | $197.05 | $197.05 | 14,523 |
| 2024-07-08 | $203.20 | $210.90 | $202.30 | $202.35 | $202.35 | 618 |
| 2024-07-05 | $199.70 | $210.20 | $199.70 | $205.05 | $205.05 | 112 |
| 2024-07-03 | $203.40 | $210.15 | $203.40 | $210.15 | $210.15 | 272 |
| 2024-07-02 | $198.87 | $207.40 | $198.87 | $202.35 | $202.35 | 1,562 |
| 2024-07-01 | $209.10 | $209.10 | $201.60 | $201.60 | $201.60 | 450 |
| 2024-06-28 | $199.85 | $201.85 | $195.75 | $198.52 | $198.52 | 220 |
| 2024-06-27 | $199.85 | $204.05 | $198.35 | $203.85 | $203.85 | 14,678 |
| 2024-06-26 | $202.50 | $203.45 | $199.70 | $203.45 | $203.45 | 379 |
| 2024-06-25 | $198.07 | $205.64 | $197.49 | $200.75 | $200.75 | 266 |
| 2024-06-24 | $201.85 | $203.26 | $198.45 | $198.67 | $198.67 | 162 |
| 2024-06-21 | $201.22 | $202.05 | $194.89 | $196.95 | $196.95 | 289 |
| 2024-06-20 | $199.65 | $204.55 | $198.23 | $204.55 | $204.55 | 317 |
| 2024-06-18 | $195.50 | $198.90 | $193.78 | $198.16 | $198.16 | 247 |
| 2024-06-17 | $194.70 | $199.75 | $193.10 | $194.50 | $194.50 | 212 |
| 2024-06-14 | $191.20 | $196.60 | $190.10 | $191.95 | $191.95 | 1,427 |
| 2024-06-13 | $202.10 | $205.05 | $198.70 | $202.70 | $202.70 | 216 |
| 2024-06-12 | $205.40 | $209.90 | $204.01 | $204.01 | $204.01 | 574 |
| 2024-06-11 | $202.15 | $205.95 | $201.79 | $201.97 | $201.97 | 374 |
| 2024-06-10 | $203.70 | $208.47 | $203.70 | $204.95 | $204.95 | 258 |
| 2024-06-07 | $207.30 | $213.35 | $207.30 | $207.75 | $207.75 | 98 |
| 2024-06-06 | $209.40 | $212.85 | $207.35 | $207.35 | $207.35 | 239 |
| 2024-06-05 | $207.35 | $211.60 | $205.50 | $206.40 | $206.40 | 215 |
| 2024-06-04 | $203.25 | $208.46 | $203.25 | $208.45 | $208.45 | 554 |
| 2024-06-03 | $203.65 | $204.85 | $198.16 | $204.85 | $204.85 | 576 |
| 2024-05-31 | $198.60 | $204.40 | $198.00 | $198.15 | $198.15 | 153 |
| 2024-05-30 | $211.40 | $214.50 | $208.14 | $213.45 | $213.45 | 375 |
| 2024-05-29 | $227.65 | $227.65 | $216.50 | $218.00 | $218.00 | 399 |
| 2024-05-28 | $232.25 | $232.57 | $225.19 | $228.76 | $224.94 | 1,201 |
| 2024-05-24 | $231.75 | $232.26 | $225.25 | $226.27 | $226.27 | 1,154 |
| 2024-05-23 | $228.18 | $235.75 | $225.65 | $231.25 | $231.25 | 231 |
| 2024-05-22 | $224.95 | $227.05 | $222.60 | $227.05 | $227.05 | 150 |
| 2024-05-21 | $225.00 | $229.47 | $224.35 | $229.47 | $229.47 | 140 |
| 2024-05-20 | $227.50 | $227.50 | $224.00 | $227.25 | $227.25 | 470 |
| 2024-05-17 | $226.85 | $226.85 | $223.35 | $226.60 | $226.60 | 449 |
| 2024-05-16 | $227.80 | $227.80 | $223.52 | $223.77 | $223.77 | 696 |
| 2024-05-15 | $224.95 | $228.25 | $224.65 | $226.50 | $226.50 | 129 |
| 2024-05-14 | $223.80 | $227.30 | $223.25 | $223.25 | $223.25 | 216 |
| 2024-05-13 | $222.70 | $223.00 | $219.60 | $219.60 | $219.60 | 192 |
| 2024-05-10 | $221.20 | $224.05 | $220.88 | $223.65 | $223.65 | 1,333 |
| 2024-05-09 | $220.60 | $224.45 | $219.22 | $219.41 | $219.41 | 1,306 |
| 2024-05-08 | $224.30 | $224.30 | $220.75 | $220.75 | $220.75 | 421 |
| 2024-05-07 | $218.85 | $223.59 | $217.09 | $217.90 | $217.90 | 205 |
| 2024-05-06 | $218.05 | $221.30 | $218.05 | $218.05 | $218.05 | 811 |
| 2024-05-03 | $217.40 | $220.20 | $217.40 | $220.20 | $220.20 | 489 |
| 2024-05-02 | $214.20 | $216.22 | $210.10 | $211.40 | $211.40 | 360 |
| 2024-05-01 | $217.75 | $217.75 | $206.40 | $207.65 | $207.65 | 109 |
| 2024-04-30 | $213.45 | $215.65 | $210.13 | $210.13 | $210.13 | 331 |
| 2024-04-29 | $217.90 | $223.79 | $217.45 | $217.45 | $217.45 | 213 |
| 2024-04-26 | $215.10 | $219.95 | $214.65 | $214.65 | $214.65 | 255 |
| 2024-04-25 | $211.95 | $220.00 | $210.59 | $210.59 | $210.59 | 898 |
| 2024-04-24 | $222.38 | $222.38 | $214.94 | $214.94 | $214.94 | 194 |
| 2024-04-23 | $220.00 | $220.00 | $215.00 | $219.75 | $219.75 | 392 |
| 2024-04-22 | $212.80 | $218.30 | $211.90 | $218.30 | $218.30 | 258 |
| 2024-04-19 | $211.75 | $215.25 | $211.55 | $211.55 | $211.55 | 321 |
| 2024-04-18 | $213.29 | $215.45 | $210.79 | $211.04 | $211.04 | 914 |
| 2024-04-17 | $213.53 | $218.35 | $213.53 | $215.20 | $215.20 | 271 |
| 2024-04-16 | $218.60 | $220.02 | $214.95 | $215.60 | $215.60 | 436 |
| 2024-04-15 | $222.80 | $222.80 | $215.93 | $215.93 | $215.93 | 267 |
| 2024-04-12 | $218.48 | $222.90 | $218.48 | $218.84 | $218.84 | 1,061 |
| 2024-04-11 | $222.15 | $226.10 | $221.06 | $222.45 | $222.45 | 1,262 |
| 2024-04-10 | $221.45 | $222.44 | $219.66 | $219.66 | $219.66 | 496 |
| 2024-04-09 | $228.55 | $231.25 | $227.19 | $228.35 | $228.35 | 299 |
| 2024-04-08 | $231.45 | $231.45 | $228.10 | $228.35 | $228.35 | 299 |
| 2024-04-05 | $227.45 | $230.35 | $225.11 | $226.41 | $226.41 | 405 |
| 2024-04-04 | $224.92 | $228.36 | $222.53 | $227.55 | $227.55 | 402 |
| 2024-04-03 | $226.50 | $227.55 | $223.20 | $226.98 | $226.98 | 129 |
| 2024-04-02 | $226.10 | $227.25 | $225.03 | $227.00 | $227.00 | 447 |
| 2024-04-01 | $236.55 | $236.55 | $225.00 | $227.00 | $227.00 | 447 |
| 2024-03-28 | $228.95 | $231.75 | $228.95 | $231.25 | $231.25 | 394 |
| 2024-03-27 | $234.45 | $234.45 | $230.50 | $230.75 | $230.75 | 698 |
| 2024-03-26 | $231.95 | $232.38 | $228.70 | $232.38 | $232.38 | 193 |
| 2024-03-25 | $231.00 | $233.25 | $230.25 | $233.25 | $233.25 | 267 |
| 2024-03-22 | $241.95 | $241.95 | $225.45 | $230.75 | $230.75 | 4,445 |
| 2024-03-21 | $229.95 | $235.25 | $229.95 | $232.00 | $232.00 | 167 |
| 2024-03-20 | $241.75 | $245.15 | $239.10 | $240.20 | $240.20 | 451 |
| 2024-03-19 | $243.50 | $243.86 | $240.30 | $240.45 | $240.45 | 2,492 |
| 2024-03-18 | $243.90 | $243.90 | $240.27 | $243.35 | $243.35 | 167 |
| 2024-03-15 | $245.00 | $245.55 | $240.19 | $240.44 | $240.44 | 251 |
| 2024-03-14 | $246.00 | $246.00 | $242.94 | $245.06 | $245.06 | 176 |
| 2024-03-13 | $248.85 | $248.85 | $245.06 | $245.06 | $245.06 | 176 |
| 2024-03-12 | $246.15 | $248.35 | $242.40 | $244.62 | $244.62 | 319 |
| 2024-03-11 | $246.40 | $246.40 | $242.26 | $242.26 | $242.26 | 195 |
| 2024-03-08 | $245.55 | $248.25 | $244.50 | $244.75 | $244.75 | 619 |
| 2024-03-07 | $246.25 | $248.66 | $245.50 | $246.25 | $246.25 | 1,075 |
| 2024-03-06 | $240.25 | $243.70 | $240.25 | $240.50 | $240.50 | 222 |
| 2024-03-05 | $242.25 | $242.25 | $238.19 | $238.19 | $238.19 | 163 |
| 2024-03-04 | $245.25 | $246.85 | $243.50 | $243.75 | $243.75 | 221 |
| 2024-03-01 | $246.15 | $246.15 | $241.54 | $241.75 | $241.75 | 1,120 |
| 2024-02-29 | $243.75 | $245.12 | $241.50 | $241.50 | $241.50 | 141 |
| 2024-02-28 | $240.75 | $243.56 | $240.19 | $240.75 | $240.75 | 198 |
| 2024-02-27 | $243.45 | $244.59 | $240.50 | $244.59 | $244.59 | 127 |
| 2024-02-26 | $241.50 | $245.80 | $241.00 | $241.25 | $241.25 | 345 |
| 2024-02-23 | $244.05 | $247.85 | $242.33 | $242.58 | $242.58 | 484 |
| 2024-02-22 | $239.65 | $240.80 | $237.97 | $237.97 | $237.97 | 504 |
| 2024-02-21 | $233.63 | $236.69 | $232.00 | $232.90 | $232.90 | 394 |
| 2024-02-20 | $236.25 | $238.75 | $233.75 | $233.75 | $233.75 | 332 |
| 2024-02-16 | $237.50 | $239.40 | $232.50 | $235.25 | $235.25 | 476 |
| 2024-02-15 | $238.00 | $239.29 | $233.75 | $239.29 | $239.29 | 1,350 |
| 2024-02-14 | $230.90 | $236.75 | $230.90 | $232.85 | $232.85 | 2,858 |
| 2024-02-13 | $217.00 | $222.29 | $217.00 | $221.75 | $221.75 | 836 |
| 2024-02-12 | $225.60 | $225.86 | $222.14 | $225.86 | $225.86 | 312 |
| 2024-02-09 | $225.25 | $227.71 | $223.00 | $227.71 | $227.71 | 1,012 |
| 2024-02-08 | $227.42 | $227.42 | $221.40 | $221.75 | $221.75 | 143 |
| 2024-02-07 | $222.00 | $224.80 | $219.10 | $219.55 | $219.55 | 107 |
| 2024-02-06 | $217.50 | $222.60 | $217.25 | $217.45 | $217.45 | 479 |
| 2024-02-05 | $221.35 | $221.35 | $217.44 | $220.75 | $220.75 | 258 |
| 2024-02-02 | $223.00 | $224.55 | $220.23 | $220.23 | $220.23 | 340 |
| 2024-02-01 | $223.33 | $226.65 | $221.65 | $226.65 | $226.65 | 447 |
| 2024-01-31 | $223.50 | $227.60 | $223.50 | $226.00 | $226.00 | 608 |
| 2024-01-30 | $227.23 | $229.00 | $224.75 | $224.75 | $224.75 | 137 |
| 2024-01-29 | $220.90 | $224.57 | $220.50 | $221.85 | $221.85 | 325 |
| 2024-01-26 | $222.15 | $226.00 | $222.15 | $222.25 | $222.25 | 144 |
| 2024-01-25 | $224.75 | $225.15 | $222.06 | $222.06 | $222.06 | 1,335 |
| 2024-01-24 | $226.50 | $226.50 | $221.00 | $221.00 | $221.00 | 297 |
| 2024-01-23 | $218.50 | $219.75 | $216.25 | $219.75 | $219.75 | 414 |
| 2024-01-22 | $218.50 | $222.80 | $218.50 | $219.09 | $219.09 | 2,443 |
| 2024-01-19 | $214.60 | $216.50 | $211.50 | $213.20 | $213.20 | 276 |
| 2024-01-18 | $211.91 | $215.95 | $209.45 | $212.25 | $212.25 | 1,539 |
| 2024-01-17 | $209.25 | $211.50 | $206.25 | $211.50 | $211.50 | 2,531 |
| 2024-01-16 | $208.25 | $211.25 | $208.15 | $211.25 | $211.25 | 401 |
| 2024-01-12 | $208.99 | $211.75 | $208.75 | $209.08 | $209.08 | 5,185 |
| 2024-01-11 | $202.50 | $204.94 | $200.96 | $201.15 | $201.15 | 190 |
| 2024-01-10 | $199.25 | $202.25 | $197.30 | $197.95 | $197.95 | 420 |
| 2024-01-09 | $201.75 | $204.00 | $200.46 | $200.46 | $200.46 | 209 |
| 2024-01-08 | $203.50 | $207.75 | $201.80 | $207.25 | $207.25 | 558 |
| 2024-01-05 | $201.15 | $204.65 | $200.95 | $201.20 | $201.20 | 2,814 |
| 2024-01-04 | $205.90 | $207.44 | $204.25 | $207.44 | $207.44 | 100 |
| 2024-01-03 | $200.00 | $204.90 | $200.00 | $201.25 | $201.25 | 927 |
| 2024-01-02 | $206.00 | $209.05 | $205.35 | $205.60 | $205.60 | 375 |
| 2023-12-29 | $210.25 | $211.75 | $205.75 | $206.25 | $206.25 | 145 |
| 2023-12-28 | $212.50 | $213.00 | $207.35 | $213.00 | $213.00 | 135 |
| 2023-12-27 | $214.02 | $214.95 | $209.00 | $209.70 | $209.70 | 276 |
| 2023-12-26 | $205.75 | $209.90 | $205.75 | $206.00 | $206.00 | 176 |
| 2023-12-22 | $205.85 | $209.09 | $205.85 | $206.10 | $206.10 | 982 |
| 2023-12-21 | $209.20 | $210.40 | $204.00 | $205.05 | $205.05 | 228 |
| 2023-12-20 | $206.70 | $211.00 | $204.05 | $208.65 | $208.65 | 144 |
| 2023-12-19 | $208.05 | $211.00 | $207.05 | $211.00 | $211.00 | 239 |
| 2023-12-18 | $209.73 | $211.37 | $207.94 | $208.15 | $208.15 | 522 |
| 2023-12-15 | $215.50 | $215.50 | $211.35 | $211.75 | $211.75 | 262 |
| 2023-12-14 | $211.00 | $213.85 | $210.69 | $212.09 | $212.09 | 804 |
| 2023-12-13 | $210.90 | $210.90 | $205.80 | $208.25 | $208.25 | 861 |
| 2023-12-12 | $206.50 | $211.40 | $205.50 | $211.10 | $211.10 | 2,635 |
| 2023-12-11 | $205.20 | $209.10 | $205.20 | $206.02 | $206.02 | 1,050 |
| 2023-12-08 | $207.70 | $207.76 | $205.21 | $205.21 | $205.21 | 22,358 |
| 2023-12-07 | $204.10 | $207.46 | $204.10 | $207.46 | $207.46 | 22,447 |
| 2023-12-06 | $204.35 | $208.35 | $204.05 | $204.05 | $204.05 | 33,517 |
| 2023-12-05 | $203.25 | $206.50 | $200.50 | $200.50 | $200.50 | 240 |
| 2023-12-04 | $201.25 | $205.25 | $199.56 | $205.25 | $205.25 | 1,724 |
| 2023-12-01 | $209.15 | $209.15 | $200.50 | $206.85 | $206.85 | 611 |
| 2023-11-30 | $205.32 | $207.45 | $203.12 | $207.45 | $207.45 | 573 |
| 2023-11-29 | $204.38 | $207.64 | $204.38 | $205.46 | $205.46 | 219 |
| 2023-11-28 | $198.00 | $202.96 | $197.37 | $197.37 | $197.37 | 104 |
| 2023-11-27 | $200.00 | $200.00 | $196.04 | $196.25 | $196.25 | 1,148 |
| 2023-11-24 | $199.55 | $201.60 | $197.75 | $201.60 | $201.60 | 520 |
| 2023-11-22 | $203.15 | $203.15 | $196.00 | $196.65 | $196.65 | 157 |
| 2023-11-21 | $194.85 | $197.65 | $193.69 | $193.69 | $193.69 | 248 |
| 2023-11-20 | $193.90 | $197.20 | $193.90 | $197.20 | $197.20 | 3,278 |
| 2023-11-17 | $189.00 | $196.25 | $189.00 | $192.50 | $192.50 | 816 |
| 2023-11-16 | $193.43 | $196.10 | $188.35 | $193.00 | $193.00 | 738 |
| 2023-11-15 | $186.87 | $190.26 | $186.60 | $190.26 | $190.26 | 1,599 |
| 2023-11-14 | $187.95 | $188.19 | $185.30 | $187.35 | $187.35 | 453 |
| 2023-11-13 | $182.30 | $185.38 | $182.09 | $182.30 | $182.30 | 490 |
| 2023-11-10 | $182.50 | $184.95 | $181.25 | $182.05 | $182.05 | 1,212 |
| 2023-11-09 | $183.70 | $186.99 | $183.70 | $186.99 | $186.99 | 218 |
| 2023-11-08 | $180.65 | $184.41 | $180.09 | $184.41 | $184.41 | 398 |
| 2023-11-07 | $184.35 | $187.00 | $183.26 | $183.77 | $183.77 | 930 |
| 2023-11-06 | $184.05 | $184.05 | $180.21 | $180.21 | $180.21 | 2,118 |
| 2023-11-03 | $187.20 | $189.44 | $183.20 | $188.45 | $188.45 | 409 |
| 2023-11-02 | $181.65 | $185.15 | $181.19 | $181.43 | $181.43 | 887 |
| 2023-11-01 | $178.73 | $179.15 | $174.28 | $175.05 | $175.05 | 772 |
| 2023-10-31 | $176.09 | $177.60 | $171.75 | $177.60 | $177.60 | 615 |
| 2023-10-30 | $168.45 | $172.68 | $168.45 | $169.30 | $169.30 | 1,371 |
| 2023-10-27 | $169.25 | $172.60 | $168.21 | $168.21 | $168.21 | 2,247 |
| 2023-10-26 | $171.85 | $174.80 | $168.40 | $169.00 | $169.00 | 1,401 |
| 2023-10-25 | $172.53 | $176.60 | $172.53 | $172.53 | $172.53 | 778 |
| 2023-10-24 | $173.65 | $177.10 | $172.78 | $172.78 | $172.78 | 585 |
| 2023-10-23 | $171.75 | $176.26 | $171.75 | $176.26 | $176.26 | 1,717 |
| 2023-10-20 | $171.00 | $174.24 | $171.00 | $171.25 | $171.25 | 1,034 |
| 2023-10-19 | $172.50 | $175.88 | $172.50 | $175.63 | $175.63 | 1,295 |
| 2023-10-18 | $171.98 | $174.32 | $171.98 | $171.98 | $171.98 | 923 |
| 2023-10-17 | $172.00 | $175.32 | $172.00 | $172.75 | $172.75 | 1,577 |
| 2023-10-16 | $173.75 | $176.50 | $173.50 | $174.50 | $174.50 | 1,929 |
| 2023-10-13 | $177.50 | $177.50 | $172.87 | $172.87 | $172.87 | 169 |
| 2023-10-12 | $178.81 | $180.47 | $176.90 | $176.90 | $176.90 | 267 |
| 2023-10-11 | $177.75 | $180.93 | $177.75 | $178.75 | $178.75 | 342 |
| 2023-10-10 | $176.00 | $178.89 | $176.00 | $177.25 | $177.25 | 626 |
| 2023-10-09 | $171.50 | $174.97 | $171.50 | $171.98 | $171.98 | 1,050 |
| 2023-10-06 | $171.75 | $176.50 | $171.75 | $173.50 | $173.50 | 877 |
| 2023-10-05 | $171.48 | $173.15 | $170.00 | $170.00 | $170.00 | 1,154 |
| 2023-10-04 | $174.00 | $174.13 | $171.28 | $171.50 | $171.50 | 731 |
| 2023-10-03 | $169.60 | $170.50 | $167.19 | $167.19 | $167.19 | 3,729 |
| 2023-10-02 | $172.25 | $174.75 | $171.26 | $173.97 | $173.97 | 413 |
| 2023-09-29 | $176.88 | $177.13 | $174.07 | $174.07 | $174.07 | 749 |
| 2023-09-28 | $172.05 | $174.91 | $169.75 | $173.33 | $173.33 | 785 |
| 2023-09-27 | $175.25 | $175.25 | $171.99 | $172.10 | $172.10 | 777 |
| 2023-09-26 | $175.45 | $175.45 | $172.29 | $174.48 | $174.48 | 1,512 |
| 2023-09-25 | $173.50 | $176.65 | $173.17 | $176.40 | $176.40 | 562 |
| 2023-09-22 | $178.40 | $178.82 | $176.07 | $178.82 | $178.82 | 772 |
| 2023-09-21 | $177.25 | $180.20 | $177.25 | $177.50 | $177.50 | 493 |
| 2023-09-20 | $179.20 | $181.99 | $177.89 | $181.99 | $181.99 | 626 |
| 2023-09-19 | $178.90 | $178.90 | $176.50 | $176.75 | $176.75 | 656 |
| 2023-09-18 | $178.10 | $178.51 | $175.00 | $176.80 | $176.80 | 2,327 |
| 2023-09-15 | $184.50 | $184.50 | $180.31 | $182.41 | $182.41 | 607 |
| 2023-09-14 | $180.00 | $180.15 | $177.82 | $180.15 | $180.15 | 895 |
| 2023-09-13 | $178.18 | $180.30 | $178.13 | $180.30 | $180.30 | 587 |
| 2023-09-12 | $182.55 | $182.83 | $180.45 | $180.45 | $180.45 | 64 |
| 2023-09-11 | $180.30 | $184.30 | $180.30 | $180.80 | $180.80 | 243 |
| 2023-09-08 | $182.62 | $183.75 | $180.38 | $180.38 | $180.38 | 762 |
| 2023-09-07 | $180.90 | $181.23 | $177.95 | $181.23 | $181.23 | 699 |
| 2023-09-06 | $183.05 | $183.85 | $181.00 | $183.85 | $183.85 | 158 |
| 2023-09-05 | $185.95 | $187.20 | $180.45 | $181.80 | $181.80 | 539 |
| 2023-09-01 | $193.25 | $193.25 | $182.35 | $187.85 | $187.85 | 156 |
| 2023-08-31 | $189.75 | $189.75 | $183.80 | $184.00 | $184.00 | 307 |
| 2023-08-30 | $188.14 | $188.28 | $184.90 | $184.90 | $184.90 | 272 |
| 2023-08-29 | $178.70 | $184.85 | $178.70 | $181.10 | $181.10 | 614 |
| 2023-08-28 | $176.25 | $181.70 | $176.00 | $181.70 | $181.70 | 458 |
| 2023-08-25 | $175.50 | $178.55 | $174.66 | $174.66 | $174.66 | 451 |
| 2023-08-24 | $180.25 | $180.25 | $176.21 | $178.75 | $178.75 | 898 |
| 2023-08-23 | $177.30 | $180.57 | $176.80 | $180.57 | $180.57 | 886 |
| 2023-08-22 | $177.15 | $180.25 | $176.94 | $180.25 | $180.25 | 653 |
| 2023-08-21 | $175.15 | $178.45 | $175.15 | $175.30 | $175.30 | 578 |
| 2023-08-18 | $171.20 | $174.60 | $171.05 | $171.80 | $171.80 | 753 |
| 2023-08-17 | $171.40 | $175.35 | $168.90 | $168.90 | $168.90 | 1,348 |
| 2023-08-16 | $176.45 | $176.95 | $172.10 | $173.76 | $173.76 | 701 |
| 2023-08-15 | $177.01 | $181.25 | $172.15 | $172.20 | $172.20 | 972 |
| 2023-08-14 | $179.55 | $183.40 | $174.05 | $180.20 | $180.20 | 970 |
| 2023-08-11 | $177.75 | $183.50 | $175.30 | $181.00 | $181.00 | 142 |
| 2023-08-10 | $175.69 | $182.31 | $175.69 | $177.56 | $177.56 | 544 |
| 2023-08-09 | $176.00 | $180.75 | $174.40 | $180.60 | $180.60 | 357 |
| 2023-08-08 | $174.30 | $177.25 | $174.30 | $174.50 | $174.50 | 418 |
| 2023-08-07 | $179.70 | $180.45 | $176.85 | $180.45 | $180.45 | 196 |
| 2023-08-04 | $177.25 | $179.85 | $177.25 | $179.74 | $179.74 | 462 |
| 2023-08-03 | $182.20 | $182.20 | $178.54 | $181.55 | $181.55 | 189 |
| 2023-08-02 | $181.25 | $184.35 | $181.25 | $184.35 | $184.35 | 391 |
| 2023-08-01 | $182.68 | $186.96 | $182.68 | $182.93 | $182.93 | 321 |
| 2023-07-31 | $181.70 | $183.13 | $180.33 | $180.33 | $180.33 | 256 |
| 2023-07-28 | $188.00 | $188.25 | $181.40 | $181.65 | $181.65 | 249 |
| 2023-07-27 | $197.00 | $205.00 | $193.44 | $199.34 | $199.34 | 1,561 |
| 2023-07-26 | $192.00 | $194.65 | $185.75 | $186.88 | $186.88 | 647 |
| 2023-07-25 | $187.00 | $194.05 | $187.00 | $188.20 | $188.20 | 250 |
| 2023-07-24 | $191.70 | $192.60 | $187.10 | $192.25 | $192.25 | 534 |
| 2023-07-21 | $195.05 | $196.30 | $192.20 | $192.20 | $192.20 | 317 |
| 2023-07-20 | $196.25 | $197.90 | $194.59 | $197.90 | $197.90 | 242 |
| 2023-07-19 | $200.00 | $201.01 | $198.01 | $198.26 | $198.26 | 323 |
| 2023-07-18 | $199.75 | $199.75 | $197.79 | $197.79 | $197.79 | 151 |
| 2023-07-17 | $195.65 | $196.47 | $193.30 | $193.45 | $193.45 | 281 |
| 2023-07-14 | $196.30 | $199.36 | $195.90 | $195.90 | $195.90 | 209 |
| 2023-07-13 | $196.35 | $198.75 | $196.35 | $197.16 | $197.16 | 258 |
| 2023-07-12 | $195.07 | $197.35 | $191.40 | $192.20 | $192.20 | 177 |
| 2023-07-11 | $191.50 | $191.50 | $187.85 | $189.29 | $189.29 | 81 |
| 2023-07-10 | $186.25 | $186.90 | $183.60 | $186.90 | $186.90 | 439 |
| 2023-07-07 | $185.00 | $187.04 | $184.00 | $187.04 | $187.04 | 208 |
| 2023-07-06 | $180.90 | $183.25 | $180.90 | $181.00 | $181.00 | 259 |
| 2023-07-05 | $191.85 | $191.85 | $189.14 | $189.14 | $189.14 | 168 |
| 2023-07-03 | $190.45 | $191.50 | $187.30 | $191.50 | $191.50 | 903 |
| 2023-06-30 | $189.81 | $190.38 | $187.55 | $187.80 | $187.80 | 1,179 |
| 2023-06-29 | $185.42 | $188.00 | $183.75 | $187.55 | $187.55 | 922 |
| 2023-06-28 | $189.30 | $190.09 | $186.10 | $190.09 | $190.09 | 545 |
| 2023-06-27 | $185.20 | $186.00 | $183.00 | $186.00 | $186.00 | 338 |
| 2023-06-26 | $186.49 | $186.53 | $182.45 | $184.49 | $184.49 | 878 |
| 2023-06-23 | $185.20 | $186.00 | $182.50 | $182.75 | $182.75 | 378 |
| 2023-06-22 | $188.15 | $188.15 | $186.29 | $187.50 | $187.50 | 91,541 |
| 2023-06-21 | $193.55 | $193.55 | $188.75 | $191.66 | $191.66 | 586 |
| 2023-06-20 | $195.72 | $195.72 | $191.00 | $191.00 | $191.00 | 828 |
| 2023-06-16 | $197.70 | $197.75 | $194.20 | $194.45 | $194.45 | 205 |
| 2023-06-15 | $190.35 | $193.50 | $189.75 | $189.75 | $189.75 | 221 |
| 2023-06-14 | $190.50 | $192.86 | $190.02 | $192.86 | $192.86 | 89 |
| 2023-06-13 | $188.97 | $190.65 | $187.75 | $187.75 | $187.75 | 175 |
| 2023-06-12 | $183.65 | $187.25 | $183.65 | $185.25 | $185.25 | 4,856 |
| 2023-06-09 | $183.00 | $183.25 | $179.25 | $182.50 | $182.50 | 1,117 |
| 2023-06-08 | $181.40 | $182.75 | $180.50 | $180.50 | $180.50 | 76 |
| 2023-06-07 | $181.00 | $182.61 | $180.50 | $180.50 | $180.50 | 386 |
| 2023-06-06 | $176.00 | $178.89 | $176.00 | $176.50 | $176.50 | 160 |
| 2023-06-05 | $178.50 | $179.50 | $177.45 | $177.45 | $177.45 | 271 |
| 2023-06-02 | $180.71 | $182.65 | $178.68 | $180.75 | $180.75 | 189 |
| 2023-06-01 | $179.05 | $181.35 | $176.05 | $178.50 | $178.50 | 157 |
| 2023-05-31 | $173.15 | $175.55 | $171.76 | $175.06 | $175.06 | 1,249 |
| 2023-05-30 | $167.25 | $167.25 | $162.66 | $163.77 | $163.77 | 964 |
| 2023-05-26 | $166.50 | $168.35 | $165.50 | $165.75 | $162.30 | 2,053 |
| 2023-05-25 | $167.70 | $167.70 | $163.53 | $165.85 | $162.40 | 1,743 |
| 2023-05-24 | $172.00 | $172.00 | $168.25 | $168.70 | $165.19 | 162 |
| 2023-05-23 | $175.20 | $177.35 | $173.96 | $173.96 | $170.34 | 147 |
| 2023-05-22 | $175.75 | $178.75 | $175.75 | $177.00 | $177.00 | 201 |
| 2023-05-19 | $176.00 | $178.14 | $176.00 | $178.14 | $178.14 | 413 |
| 2023-05-18 | $174.00 | $175.75 | $170.90 | $174.75 | $174.75 | 662 |
| 2023-05-17 | $172.65 | $173.45 | $170.25 | $170.25 | $170.25 | 63 |
| 2023-05-16 | $174.01 | $174.75 | $173.27 | $174.75 | $174.75 | 245 |
| 2023-05-15 | $175.55 | $178.00 | $175.55 | $175.55 | $175.55 | 674 |
| 2023-05-12 | $175.25 | $179.00 | $175.25 | $179.00 | $179.00 | 6,130 |
| 2023-05-11 | $179.00 | $179.00 | $173.89 | $175.75 | $175.75 | 130 |
| 2023-05-10 | $178.25 | $180.50 | $177.78 | $177.78 | $177.78 | 333 |
| 2023-05-09 | $177.10 | $179.45 | $176.24 | $176.24 | $176.24 | 1,137 |
| 2023-05-08 | $184.00 | $184.00 | $179.50 | $179.75 | $179.75 | 403 |
| 2023-05-05 | $184.05 | $185.82 | $182.75 | $182.80 | $182.80 | 462 |
| 2023-05-04 | $177.00 | $179.75 | $176.25 | $176.75 | $176.75 | 626 |
| 2023-05-03 | $182.35 | $184.94 | $182.35 | $182.35 | $182.35 | 85 |
| 2023-05-02 | $179.30 | $182.25 | $178.92 | $178.92 | $178.92 | 380 |
| 2023-05-01 | $180.05 | $183.80 | $180.05 | $180.05 | $180.05 | 138 |
| 2023-04-28 | $180.16 | $183.55 | $180.16 | $180.25 | $180.25 | 117 |
| 2023-04-27 | $177.75 | $180.95 | $177.75 | $180.95 | $180.95 | 169 |
| 2023-04-26 | $176.05 | $179.25 | $175.45 | $179.25 | $179.25 | 169 |
| 2023-04-25 | $175.25 | $178.25 | $175.25 | $175.30 | $175.30 | 203 |
| 2023-04-24 | $180.68 | $180.68 | $176.86 | $179.50 | $179.50 | 449 |
| 2023-04-21 | $177.95 | $178.34 | $175.50 | $176.00 | $176.00 | 112 |
| 2023-04-20 | $177.55 | $177.55 | $174.70 | $174.70 | $174.70 | 151 |
| 2023-04-19 | $182.83 | $182.83 | $178.99 | $180.87 | $180.87 | 139 |
| 2023-04-18 | $181.35 | $183.40 | $181.35 | $181.35 | $181.35 | 34 |
| 2023-04-17 | $180.90 | $180.90 | $176.50 | $176.50 | $176.50 | 66 |
| 2023-04-14 | $188.05 | $188.05 | $184.37 | $184.37 | $184.37 | 72 |
| 2023-04-13 | $186.05 | $188.20 | $185.36 | $185.61 | $185.61 | 99 |
| 2023-04-12 | $192.25 | $192.25 | $186.56 | $189.25 | $189.25 | 933 |
| 2023-04-11 | $188.85 | $188.85 | $184.77 | $185.02 | $185.02 | 643 |
| 2023-04-10 | $188.80 | $189.25 | $179.80 | $189.25 | $189.25 | 97 |
| 2023-04-06 | $184.45 | $189.05 | $183.45 | $183.45 | $183.45 | 59 |
| 2023-04-05 | $185.50 | $185.50 | $183.60 | $183.60 | $183.60 | 78 |
| 2023-04-04 | $185.83 | $186.75 | $185.00 | $186.75 | $186.75 | 643 |
| 2023-04-03 | $184.25 | $185.25 | $183.25 | $185.25 | $185.25 | 155 |
| 2023-03-31 | $184.75 | $186.25 | $184.50 | $184.75 | $184.75 | 360 |
| 2023-03-30 | $183.60 | $186.90 | $183.60 | $186.90 | $186.90 | 67 |
| 2023-03-29 | $178.50 | $180.80 | $178.41 | $178.41 | $178.41 | 58 |
| 2023-03-28 | $176.45 | $179.30 | $175.37 | $175.37 | $175.37 | 238 |
| 2023-03-27 | $177.25 | $179.54 | $176.28 | $176.28 | $176.28 | 308 |
| 2023-03-24 | $179.35 | $179.47 | $176.82 | $179.47 | $179.47 | 656 |
| 2023-03-23 | $183.10 | $184.40 | $179.38 | $183.40 | $183.40 | 588 |
| 2023-03-22 | $179.95 | $183.46 | $179.95 | $183.40 | $183.40 | 96 |
| 2023-03-21 | $182.30 | $185.55 | $182.30 | $182.62 | $182.62 | 353 |
| 2023-03-20 | $181.01 | $182.80 | $178.00 | $178.00 | $178.00 | 36,650 |
| 2023-03-17 | $180.75 | $180.75 | $179.00 | $180.00 | $180.00 | 56,555 |
| 2023-03-16 | $182.00 | $182.56 | $182.00 | $182.56 | $182.56 | 102 |
| 2023-03-15 | $176.99 | $177.12 | $174.74 | $174.75 | $174.75 | 127 |
| 2023-03-14 | $185.00 | $185.62 | $182.31 | $185.62 | $185.62 | 34 |
| 2023-03-13 | $184.20 | $184.87 | $184.20 | $184.87 | $184.87 | 19 |
| 2023-03-10 | $186.64 | $189.50 | $186.64 | $189.50 | $189.50 | 20 |
| 2023-03-09 | $190.95 | $190.95 | $187.97 | $187.97 | $187.97 | 48 |
| 2023-03-08 | $187.20 | $190.40 | $187.20 | $190.40 | $190.40 | 33 |
| 2023-03-07 | $193.77 | $193.89 | $192.10 | $192.10 | $192.10 | 138 |
| 2023-03-06 | $194.85 | $195.40 | $191.85 | $192.50 | $192.50 | 189 |
| 2023-03-03 | $192.75 | $192.75 | $190.25 | $190.25 | $190.25 | 18 |
| 2023-03-02 | $188.91 | $188.99 | $187.00 | $187.00 | $187.00 | 285 |
| 2023-03-01 | $190.00 | $191.25 | $189.47 | $189.47 | $189.47 | 1,039 |
| 2023-02-28 | $188.50 | $190.22 | $188.50 | $190.22 | $190.22 | 20 |
| 2023-02-27 | $185.74 | $185.74 | $185.74 | $185.74 | $185.74 | 0 |
| 2023-02-24 | $185.82 | $185.82 | $185.74 | $185.74 | $185.74 | 6 |
| 2023-02-23 | $192.39 | $192.39 | $192.39 | $192.39 | $192.39 | 0 |
| 2023-02-22 | $190.21 | $192.39 | $190.21 | $192.39 | $192.39 | 26 |
| 2023-02-21 | $195.70 | $196.50 | $192.25 | $195.60 | $195.60 | 153 |
| 2023-02-17 | $197.25 | $201.00 | $196.20 | $197.10 | $197.10 | 90 |
| 2023-02-16 | $201.00 | $204.50 | $201.00 | $204.50 | $204.50 | 121 |
| 2023-02-15 | $201.40 | $201.40 | $201.40 | $201.40 | $201.40 | 29 |
| 2023-02-14 | $200.25 | $200.25 | $200.25 | $200.25 | $200.25 | 16 |
| 2023-02-13 | $197.69 | $198.28 | $195.65 | $198.28 | $198.28 | 406 |
| 2023-02-10 | $197.60 | $198.60 | $196.85 | $198.60 | $198.60 | 40 |
| 2023-02-09 | $202.25 | $202.66 | $199.32 | $199.32 | $199.32 | 78 |
| 2023-02-08 | $200.84 | $200.84 | $196.89 | $197.14 | $197.14 | 64 |
| 2023-02-07 | $198.23 | $200.50 | $196.50 | $197.40 | $197.40 | 104 |
| 2023-02-06 | $198.27 | $200.62 | $198.27 | $199.87 | $199.87 | 107 |
| 2023-02-03 | $202.52 | $203.56 | $200.19 | $200.19 | $200.19 | 30 |
| 2023-02-02 | $203.52 | $206.69 | $202.46 | $204.30 | $204.30 | 77 |
| 2023-02-01 | $193.36 | $193.36 | $192.21 | $192.87 | $192.87 | 9,957 |
| 2023-01-31 | $187.46 | $188.72 | $187.46 | $188.23 | $188.23 | 1,194 |
| 2023-01-30 | $189.07 | $189.55 | $186.86 | $189.55 | $189.55 | 313 |
| 2023-01-27 | $187.72 | $188.19 | $187.72 | $188.19 | $188.19 | 7 |
| 2023-01-26 | $185.52 | $185.77 | $185.52 | $185.77 | $185.77 | 46 |
| 2023-01-25 | $186.25 | $186.84 | $186.25 | $186.75 | $186.75 | 77 |
| 2023-01-24 | $187.63 | $188.54 | $186.46 | $188.54 | $188.54 | 552 |
| 2023-01-23 | $186.30 | $189.44 | $186.30 | $187.25 | $187.25 | 58 |
| 2023-01-20 | $184.06 | $186.40 | $184.06 | $186.40 | $186.40 | 32 |
| 2023-01-19 | $185.58 | $187.70 | $185.58 | $187.70 | $187.70 | 19 |
| 2023-01-18 | $191.30 | $191.30 | $189.44 | $189.44 | $189.44 | 39 |
| 2023-01-17 | $184.57 | $186.26 | $183.87 | $186.26 | $186.26 | 423 |
| 2023-01-13 | $184.01 | $186.08 | $182.75 | $183.00 | $183.00 | 215 |
| 2023-01-12 | $183.85 | $184.41 | $183.85 | $184.41 | $184.41 | 108 |
| 2023-01-11 | $174.13 | $177.65 | $174.13 | $175.05 | $175.05 | 979 |
| 2023-01-10 | $178.80 | $178.80 | $174.00 | $174.00 | $174.00 | 3,282 |
| 2023-01-09 | $179.42 | $180.63 | $178.33 | $180.63 | $180.63 | 158 |
| 2023-01-06 | $176.80 | $176.80 | $176.80 | $176.80 | $176.80 | 27 |
| 2023-01-05 | $171.75 | $171.75 | $171.75 | $171.75 | $171.75 | 74 |
| 2023-01-04 | $174.70 | $174.70 | $174.70 | $174.70 | $174.70 | 234 |
| 2023-01-03 | $170.90 | $170.90 | $167.25 | $167.25 | $167.25 | 215 |
| 2022-12-30 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 4 |
| 2022-12-29 | $165.00 | $165.00 | $165.00 | $165.00 | $165.00 | 10 |
| 2022-12-28 | $165.00 | $165.69 | $163.25 | $165.69 | $165.69 | 1,798 |
| 2022-12-27 | $163.30 | $170.62 | $163.30 | $163.35 | $163.35 | 927 |
| 2022-12-23 | $164.30 | $164.30 | $163.60 | $163.60 | $163.60 | 53 |
| 2022-12-22 | $165.25 | $165.25 | $165.25 | $165.25 | $165.25 | 0 |
| 2022-12-21 | $165.25 | $169.45 | $165.25 | $165.25 | $165.25 | 70 |
| 2022-12-20 | $165.95 | $165.95 | $163.88 | $163.88 | $163.88 | 114 |
| 2022-12-19 | $167.50 | $167.50 | $167.50 | $167.50 | $167.50 | 4 |
| 2022-12-16 | $172.00 | $172.00 | $166.00 | $166.00 | $166.00 | 136 |
| 2022-12-15 | $177.02 | $178.75 | $175.25 | $175.25 | $175.25 | 58 |
| 2022-12-14 | $181.25 | $185.25 | $181.00 | $181.00 | $181.00 | 48 |
| 2022-12-13 | $187.91 | $188.85 | $183.85 | $183.85 | $183.85 | 202 |
| 2022-12-12 | $179.50 | $183.00 | $179.50 | $179.67 | $179.67 | 43 |
| 2022-12-09 | $180.30 | $180.30 | $180.30 | $180.30 | $180.30 | 21 |
| 2022-12-08 | $177.92 | $180.25 | $175.50 | $175.50 | $175.50 | 1,324 |
| 2022-12-07 | $176.90 | $179.65 | $175.90 | $175.90 | $175.90 | 749 |
| 2022-12-06 | $177.62 | $179.08 | $176.39 | $176.39 | $176.39 | 745 |
| 2022-12-05 | $182.25 | $183.55 | $181.75 | $181.75 | $181.75 | 315 |
| 2022-12-02 | $184.83 | $187.25 | $184.67 | $184.67 | $184.67 | 190 |
| 2022-12-01 | $178.65 | $178.65 | $178.65 | $178.65 | $178.65 | 3 |
| 2022-11-30 | $176.25 | $178.65 | $176.25 | $178.65 | $178.65 | 20 |
| 2022-11-29 | $178.90 | $178.90 | $178.90 | $178.90 | $178.90 | 201 |
| 2022-11-28 | $187.85 | $187.85 | $187.55 | $187.55 | $187.55 | 90 |
| 2022-11-25 | $185.73 | $185.73 | $185.73 | $185.73 | $185.73 | 0 |
| 2022-11-23 | $185.73 | $185.73 | $185.73 | $185.73 | $185.73 | 8 |
| 2022-11-22 | $183.85 | $183.85 | $182.75 | $182.75 | $182.75 | 21 |
| 2022-11-21 | $183.87 | $183.87 | $183.87 | $183.87 | $183.87 | 0 |
| 2022-11-18 | $183.87 | $183.87 | $183.87 | $183.87 | $183.87 | 702 |
| 2022-11-17 | $186.25 | $186.25 | $182.65 | $182.65 | $182.65 | 31 |
| 2022-11-16 | $187.25 | $188.00 | $182.40 | $188.00 | $188.00 | 94 |
| 2022-11-15 | $191.75 | $191.75 | $185.60 | $185.60 | $185.60 | 401 |
| 2022-11-14 | $188.55 | $189.05 | $187.06 | $187.06 | $187.06 | 75 |
| 2022-11-11 | $179.85 | $179.85 | $179.85 | $179.85 | $179.85 | 150 |
| 2022-11-10 | $179.04 | $179.04 | $171.85 | $171.85 | $171.85 | 77 |
| 2022-11-09 | $162.80 | $167.35 | $162.50 | $162.50 | $162.50 | 59 |
| 2022-11-08 | $167.30 | $167.30 | $167.30 | $167.30 | $167.30 | 217 |
| 2022-11-07 | $160.50 | $160.50 | $158.30 | $159.10 | $159.10 | 1,580 |
| 2022-11-04 | $156.50 | $156.50 | $156.50 | $156.50 | $156.50 | 3 |
| 2022-11-03 | $153.05 | $156.25 | $152.28 | $155.39 | $155.39 | 107 |
| 2022-11-02 | $164.04 | $164.04 | $158.27 | $158.27 | $158.27 | 558 |
| 2022-11-01 | $169.30 | $169.30 | $165.60 | $165.60 | $165.60 | 40 |
| 2022-10-31 | $161.60 | $166.73 | $161.60 | $166.73 | $166.73 | 18 |
| 2022-10-28 | $169.35 | $174.50 | $169.35 | $174.50 | $174.50 | 95 |
| 2022-10-27 | $171.98 | $171.98 | $167.35 | $167.35 | $167.35 | 11 |
| 2022-10-26 | $171.50 | $171.50 | $171.50 | $171.50 | $171.50 | 0 |
| 2022-10-25 | $172.63 | $174.75 | $170.95 | $171.50 | $171.50 | 28 |
| 2022-10-24 | $168.25 | $168.25 | $164.25 | $164.25 | $164.25 | 234 |
| 2022-10-21 | $161.83 | $161.83 | $161.83 | $161.83 | $161.83 | 1 |
| 2022-10-20 | $161.30 | $161.30 | $158.80 | $158.80 | $158.80 | 77 |
| 2022-10-19 | $158.60 | $158.60 | $156.30 | $156.30 | $156.30 | 7 |
| 2022-10-18 | $159.95 | $160.90 | $159.95 | $160.30 | $160.30 | 65 |
| 2022-10-17 | $160.10 | $165.30 | $156.51 | $156.51 | $156.51 | 168 |
| 2022-10-14 | $156.25 | $156.25 | $156.25 | $156.25 | $156.25 | 958 |
| 2022-10-13 | $154.00 | $162.05 | $154.00 | $156.25 | $156.25 | 195 |
| 2022-10-12 | $153.50 | $157.05 | $153.50 | $157.05 | $157.05 | 1,790 |
| 2022-10-11 | $153.53 | $156.10 | $153.53 | $156.10 | $156.10 | 37 |
| 2022-10-10 | $170.30 | $170.30 | $170.30 | $170.30 | $170.30 | 165 |
| 2022-10-07 | $170.30 | $170.30 | $170.30 | $170.30 | $170.30 | 0 |
| 2022-10-06 | $170.30 | $170.30 | $170.30 | $170.30 | $170.30 | 40 |
| 2022-10-05 | $167.24 | $174.73 | $167.24 | $167.40 | $167.40 | 35 |
| 2022-10-04 | $167.81 | $174.75 | $167.81 | $174.75 | $174.75 | 66 |
| 2022-10-03 | $160.00 | $164.29 | $160.00 | $164.29 | $164.29 | 299 |
| 2022-09-30 | $155.26 | $155.26 | $155.26 | $155.26 | $155.26 | 0 |
| 2022-09-29 | $154.93 | $159.19 | $151.32 | $155.26 | $155.26 | 142 |
| 2022-09-28 | $148.21 | $158.25 | $148.21 | $155.37 | $155.37 | 485 |
| 2022-09-27 | $145.60 | $155.54 | $145.60 | $145.76 | $145.76 | 51 |
| 2022-09-26 | $147.81 | $147.81 | $147.81 | $147.81 | $147.81 | 3 |
| 2022-09-23 | $153.95 | $156.84 | $147.01 | $156.84 | $156.84 | 132 |
| 2022-09-22 | $157.50 | $158.87 | $152.50 | $152.66 | $152.66 | 191 |
| 2022-09-21 | $157.25 | $164.02 | $157.25 | $157.66 | $157.66 | 115 |
| 2022-09-20 | $157.66 | $166.50 | $157.66 | $159.75 | $159.75 | 80 |
| 2022-09-19 | $169.19 | $169.19 | $162.05 | $162.05 | $162.05 | 18 |
| 2022-09-16 | $169.06 | $170.64 | $169.06 | $170.64 | $170.64 | 274 |
| 2022-09-15 | $174.49 | $174.49 | $167.65 | $167.65 | $167.65 | 93 |
| 2022-09-14 | $177.69 | $177.69 | $176.36 | $176.36 | $176.36 | 100 |
| 2022-09-13 | $183.54 | $183.54 | $177.16 | $177.16 | $177.16 | 15 |
| 2022-09-12 | $181.66 | $188.94 | $181.65 | $181.65 | $181.65 | 45 |
| 2022-09-09 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 200 |
| 2022-09-08 | $176.35 | $176.35 | $171.94 | $171.94 | $171.94 | 127 |
| 2022-09-07 | $170.69 | $173.83 | $170.53 | $173.83 | $173.83 | 301 |
| 2022-09-06 | $178.59 | $178.59 | $167.81 | $167.96 | $167.96 | 5,063 |
| 2022-09-02 | $179.09 | $180.34 | $179.09 | $180.34 | $180.34 | 12 |
| 2022-09-01 | $171.63 | $171.63 | $171.63 | $171.63 | $171.63 | 557 |
| 2022-08-31 | $174.22 | $174.22 | $174.22 | $174.22 | $174.22 | 346 |
| 2022-08-30 | $171.61 | $179.00 | $171.61 | $171.61 | $171.61 | 20 |
| 2022-08-29 | $167.75 | $180.59 | $167.75 | $180.59 | $180.59 | 210 |
| 2022-08-26 | $181.14 | $182.61 | $173.62 | $173.62 | $173.62 | 1,410 |
| 2022-08-25 | $185.20 | $185.20 | $185.20 | $185.20 | $185.20 | 30 |
| 2022-08-24 | $182.24 | $182.24 | $182.24 | $182.24 | $182.24 | 0 |
| 2022-08-23 | $175.28 | $182.24 | $175.28 | $182.24 | $182.24 | 4 |
| 2022-08-22 | $178.97 | $180.84 | $178.97 | $180.84 | $180.84 | 388 |
| 2022-08-19 | $189.04 | $189.04 | $188.64 | $188.80 | $188.80 | 39 |
| 2022-08-18 | $183.21 | $191.34 | $183.21 | $188.75 | $188.75 | 720 |
| 2022-08-17 | $187.75 | $191.56 | $187.75 | $191.06 | $191.06 | 1,249 |
| 2022-08-16 | $189.06 | $189.06 | $189.06 | $189.06 | $189.06 | 2 |
| 2022-08-15 | $193.94 | $193.94 | $191.73 | $191.73 | $191.73 | 26 |
| 2022-08-12 | $199.09 | $199.09 | $199.09 | $199.09 | $199.09 | 30 |
| 2022-08-11 | $198.74 | $198.74 | $198.74 | $198.74 | $198.74 | 3 |
| 2022-08-10 | $196.33 | $196.33 | $194.30 | $194.30 | $194.30 | 45 |
| 2022-08-09 | $188.06 | $195.38 | $188.06 | $195.38 | $195.38 | 31 |
| 2022-08-08 | $196.10 | $196.10 | $192.46 | $192.46 | $192.46 | 97 |
| 2022-08-05 | $194.59 | $194.59 | $189.41 | $189.41 | $189.41 | 115 |
| 2022-08-04 | $196.20 | $196.20 | $192.53 | $192.61 | $192.61 | 111 |
| 2022-08-03 | $191.08 | $193.00 | $189.31 | $193.00 | $193.00 | 25 |
| 2022-08-02 | $190.69 | $190.84 | $189.63 | $190.84 | $190.84 | 76 |
| 2022-08-01 | $194.75 | $194.75 | $188.25 | $188.41 | $188.41 | 363 |
| 2022-07-29 | $189.09 | $189.43 | $184.75 | $189.43 | $189.43 | 65 |
| 2022-07-28 | $170.30 | $179.00 | $170.30 | $179.00 | $179.00 | 63 |
| 2022-07-27 | $164.66 | $176.34 | $164.66 | $176.34 | $176.34 | 98 |
| 2022-07-26 | $165.66 | $178.59 | $165.66 | $178.59 | $178.59 | 6 |
| 2022-07-25 | $176.29 | $176.29 | $176.29 | $176.29 | $176.29 | 1 |
| 2022-07-22 | $176.61 | $176.61 | $173.70 | $174.78 | $174.78 | 511 |
| 2022-07-21 | $172.66 | $176.28 | $172.66 | $176.28 | $176.28 | 30 |
| 2022-07-20 | $176.29 | $176.29 | $176.29 | $176.29 | $176.29 | 68 |
| 2022-07-19 | $170.95 | $171.63 | $164.51 | $164.51 | $164.51 | 94 |
| 2022-07-18 | $173.89 | $173.89 | $173.89 | $173.89 | $173.89 | 56 |
| 2022-07-15 | $162.50 | $168.09 | $162.50 | $168.09 | $168.09 | 260 |
| 2022-07-14 | $160.46 | $161.92 | $158.53 | $161.92 | $161.92 | 23 |
| 2022-07-13 | $161.41 | $163.77 | $161.41 | $163.77 | $163.77 | 55 |
| 2022-07-12 | $166.99 | $166.99 | $164.55 | $164.55 | $164.55 | 82 |
| 2022-07-11 | $167.96 | $168.49 | $165.91 | $168.49 | $168.49 | 245 |
| 2022-07-08 | $169.60 | $170.50 | $169.60 | $170.50 | $170.50 | 120 |
| 2022-07-07 | $165.16 | $165.16 | $165.16 | $165.16 | $165.16 | 8 |
| 2022-07-06 | $156.91 | $165.09 | $156.91 | $157.41 | $157.41 | 54 |
| 2022-07-05 | $162.71 | $162.71 | $162.71 | $162.71 | $162.71 | 40 |
| 2022-07-01 | $165.91 | $173.09 | $165.91 | $173.09 | $173.09 | 56 |
| 2022-06-30 | $175.45 | $175.45 | $167.80 | $167.80 | $167.80 | 58 |
| 2022-06-29 | $174.96 | $174.96 | $174.80 | $174.80 | $174.80 | 363 |
| 2022-06-28 | $187.70 | $188.89 | $182.78 | $188.73 | $188.73 | 1,239 |
| 2022-06-27 | $190.63 | $194.16 | $190.63 | $194.16 | $194.16 | 268 |
| 2022-06-24 | $191.06 | $192.74 | $191.06 | $192.74 | $192.74 | 71 |
| 2022-06-23 | $180.83 | $180.83 | $180.83 | $180.83 | $180.83 | 146 |
| 2022-06-22 | $179.66 | $186.94 | $179.51 | $179.51 | $179.51 | 137 |
| 2022-06-21 | $180.00 | $185.07 | $177.37 | $177.37 | $177.37 | 183 |
| 2022-06-17 | $172.66 | $172.66 | $172.50 | $172.50 | $172.50 | 260 |
| 2022-06-16 | $172.91 | $174.69 | $172.79 | $174.69 | $174.69 | 1,555 |
| 2022-06-15 | $174.25 | $174.25 | $174.24 | $174.25 | $174.25 | 204 |
| 2022-06-14 | $173.65 | $174.40 | $170.97 | $170.97 | $170.97 | 199 |
| 2022-06-13 | $180.46 | $181.67 | $171.58 | $181.67 | $181.67 | 104 |
| 2022-06-10 | $183.42 | $183.42 | $176.90 | $177.57 | $177.57 | 124 |
| 2022-06-09 | $188.01 | $193.67 | $182.60 | $182.60 | $182.60 | 778 |
| 2022-06-08 | $186.90 | $194.50 | $186.90 | $187.97 | $187.97 | 103 |
| 2022-06-07 | $187.96 | $187.96 | $187.96 | $187.96 | $187.96 | 5 |
| 2022-06-06 | $200.00 | $200.00 | $193.22 | $193.22 | $193.22 | 56 |
| 2022-06-03 | $194.17 | $194.17 | $190.83 | $190.83 | $190.83 | 19 |
| 2022-06-02 | $190.92 | $190.92 | $190.92 | $190.92 | $190.92 | 30 |
| 2022-06-01 | $190.17 | $190.17 | $190.17 | $190.17 | $190.17 | 3 |
| 2022-05-31 | $191.73 | $191.73 | $191.73 | $191.73 | $189.17 | 6 |
| 2022-05-27 | $201.92 | $201.92 | $201.92 | $201.92 | $196.57 | 6 |
| 2022-05-26 | $197.04 | $199.67 | $194.58 | $199.67 | $194.38 | 26 |
| 2022-05-25 | $195.32 | $195.32 | $193.00 | $193.00 | $187.89 | 1,311 |
| 2022-05-24 | $198.60 | $198.60 | $193.33 | $195.51 | $190.33 | 54 |
| 2022-05-23 | $192.83 | $197.99 | $192.83 | $196.61 | $191.40 | 82 |
| 2022-05-20 | $194.80 | $197.67 | $185.95 | $185.95 | $181.03 | 34 |
| 2022-05-19 | $196.67 | $196.67 | $196.67 | $196.67 | $191.46 | 0 |
| 2022-05-18 | $186.33 | $196.67 | $186.33 | $196.67 | $191.46 | 216 |
| 2022-05-17 | $192.46 | $204.32 | $192.46 | $192.53 | $187.43 | 55 |
| 2022-05-16 | $193.49 | $194.58 | $186.98 | $189.19 | $184.18 | 53 |
| 2022-05-13 | $189.00 | $193.57 | $189.00 | $192.49 | $187.39 | 68 |
| 2022-05-12 | $185.24 | $185.24 | $185.24 | $185.24 | $180.34 | 4 |
| 2022-05-11 | $187.11 | $189.63 | $184.48 | $184.48 | $179.60 | 639 |
| 2022-05-10 | $189.42 | $189.42 | $184.33 | $184.33 | $179.45 | 112 |
| 2022-05-09 | $186.64 | $188.35 | $183.70 | $183.70 | $178.84 | 2,507 |
| 2022-05-06 | $196.92 | $196.92 | $193.85 | $193.85 | $188.72 | 45 |
| 2022-05-05 | $204.55 | $204.55 | $196.54 | $196.54 | $191.34 | 156 |
| 2022-05-04 | $207.42 | $207.42 | $199.50 | $199.50 | $194.22 | 27 |
| 2022-05-03 | $206.92 | $208.42 | $206.92 | $208.42 | $202.90 | 9 |
| 2022-05-02 | $203.08 | $203.08 | $197.08 | $197.08 | $191.86 | 24 |
| 2022-04-29 | $208.92 | $208.92 | $208.92 | $208.92 | $203.39 | 198 |
| 2022-04-28 | $204.67 | $208.25 | $202.58 | $208.25 | $202.74 | 38 |
| 2022-04-27 | $195.63 | $196.92 | $194.75 | $194.75 | $189.59 | 214 |
| 2022-04-26 | $202.92 | $202.92 | $200.01 | $202.92 | $197.55 | 18 |
| 2022-04-25 | $202.92 | $202.92 | $202.92 | $202.92 | $197.55 | 18 |
| 2022-04-22 | $206.84 | $208.92 | $204.58 | $205.08 | $199.65 | 76 |
| 2022-04-21 | $212.08 | $213.92 | $207.35 | $207.35 | $201.86 | 1,237 |
| 2022-04-20 | $206.00 | $209.42 | $206.00 | $206.84 | $201.36 | 180 |
| 2022-04-19 | $203.28 | $203.28 | $201.55 | $201.63 | $196.29 | 50 |
| 2022-04-18 | $210.92 | $210.92 | $203.38 | $203.38 | $198.00 | 2 |
| 2022-04-14 | $210.42 | $210.50 | $203.58 | $203.58 | $198.19 | 485 |
| 2022-04-13 | $199.58 | $208.77 | $199.58 | $208.77 | $203.24 | 80 |
| 2022-04-12 | $205.07 | $208.97 | $204.89 | $208.97 | $203.44 | 95 |
| 2022-04-11 | $203.08 | $211.00 | $203.08 | $210.42 | $204.85 | 90 |
| 2022-04-08 | $207.37 | $208.44 | $207.37 | $208.44 | $202.92 | 852 |
| 2022-04-07 | $207.48 | $207.48 | $207.48 | $207.48 | $201.99 | 7 |
| 2022-04-06 | $206.01 | $206.08 | $206.01 | $206.08 | $200.62 | 64 |
| 2022-04-05 | $216.20 | $216.28 | $216.20 | $216.28 | $210.55 | 110 |
| 2022-04-04 | $230.65 | $230.65 | $221.54 | $221.54 | $215.68 | 2,929 |
| 2022-04-01 | $222.87 | $227.32 | $222.87 | $227.32 | $221.30 | 4 |
| 2022-03-31 | $229.92 | $229.92 | $217.97 | $221.00 | $215.15 | 65 |
| 2022-03-30 | $222.28 | $228.37 | $216.51 | $216.51 | $210.78 | 15 |
| 2022-03-29 | $217.46 | $217.53 | $217.46 | $217.53 | $211.77 | 40 |
| 2022-03-28 | $218.07 | $219.37 | $206.98 | $206.98 | $201.50 | 82 |
| 2022-03-25 | $217.92 | $218.42 | $212.45 | $217.50 | $211.74 | 412 |
| 2022-03-24 | $215.37 | $215.37 | $215.37 | $215.37 | $209.67 | 154 |
| 2022-03-23 | $210.40 | $214.64 | $206.23 | $206.23 | $200.77 | 470 |
| 2022-03-22 | $214.22 | $214.77 | $213.08 | $214.77 | $209.08 | 808 |
| 2022-03-21 | $212.76 | $212.76 | $210.64 | $210.64 | $205.06 | 113 |
| 2022-03-18 | $211.41 | $211.41 | $209.86 | $209.86 | $204.30 | 19 |
| 2022-03-17 | $214.92 | $214.92 | $205.50 | $205.50 | $200.06 | 729 |
| 2022-03-16 | $202.73 | $212.37 | $202.73 | $208.00 | $202.49 | 49 |
| 2022-03-15 | $201.92 | $201.92 | $191.01 | $191.01 | $185.95 | 76 |
| 2022-03-14 | $195.25 | $200.42 | $195.25 | $200.42 | $195.11 | 45 |
| 2022-03-11 | $189.54 | $197.17 | $189.54 | $197.17 | $191.95 | 818 |
| 2022-03-10 | $193.95 | $193.95 | $190.03 | $190.03 | $185.00 | 411 |
| 2022-03-09 | $188.50 | $203.09 | $188.50 | $203.09 | $197.71 | 160 |
| 2022-03-08 | $185.25 | $190.80 | $181.01 | $181.01 | $176.22 | 901 |
| 2022-03-07 | $186.33 | $186.33 | $182.00 | $182.00 | $177.18 | 1,028 |
| 2022-03-04 | $192.20 | $192.92 | $185.48 | $185.48 | $180.57 | 240 |
| 2022-03-03 | $210.92 | $210.92 | $201.69 | $201.73 | $196.39 | 61 |
| 2022-03-02 | $205.83 | $207.32 | $205.83 | $206.00 | $200.55 | 48 |
| 2022-03-01 | $205.50 | $205.50 | $205.50 | $205.50 | $200.06 | 40 |
| 2022-02-28 | $213.97 | $214.05 | $207.47 | $214.05 | $208.38 | 109 |
| 2022-02-25 | $217.50 | $217.50 | $208.79 | $217.42 | $211.66 | 421 |
| 2022-02-24 | $205.42 | $209.50 | $197.00 | $209.50 | $203.95 | 782 |
| 2022-02-23 | $215.42 | $215.42 | $208.40 | $208.40 | $202.88 | 6 |
| 2022-02-22 | $203.50 | $215.92 | $203.50 | $215.92 | $210.20 | 2 |
| 2022-02-18 | $216.92 | $216.92 | $204.76 | $204.76 | $199.34 | 5,887 |
| 2022-02-17 | $211.59 | $212.77 | $204.78 | $204.78 | $199.36 | 1,585 |
| 2022-02-16 | $206.92 | $208.73 | $201.01 | $208.73 | $203.20 | 164 |
| 2022-02-15 | $211.58 | $211.58 | $211.58 | $211.58 | $205.98 | 0 |
| 2022-02-14 | $215.90 | $222.42 | $211.58 | $211.58 | $205.98 | 230 |
| 2022-02-11 | $230.50 | $230.50 | $220.40 | $220.40 | $214.57 | 10 |
| 2022-02-10 | $230.04 | $230.21 | $223.16 | $223.16 | $217.25 | 105 |
| 2022-02-09 | $232.62 | $232.62 | $230.63 | $230.63 | $224.52 | 55 |
| 2022-02-08 | $225.61 | $225.68 | $225.61 | $225.68 | $219.71 | 548 |
| 2022-02-07 | $222.49 | $223.78 | $220.23 | $223.78 | $217.86 | 172 |
| 2022-02-04 | $219.75 | $219.75 | $219.75 | $219.75 | $213.93 | 0 |
| 2022-02-03 | $232.00 | $232.00 | $219.08 | $219.75 | $213.93 | 49 |
| 2022-02-02 | $239.60 | $239.60 | $226.58 | $226.58 | $220.58 | 69 |
| 2022-02-01 | $226.24 | $226.24 | $224.71 | $224.71 | $218.76 | 8 |
| 2022-01-31 | $220.45 | $222.83 | $215.58 | $215.58 | $209.87 | 55 |
| 2022-01-28 | $218.92 | $219.00 | $218.92 | $218.92 | $213.12 | 120 |
| 2022-01-27 | $217.42 | $217.42 | $216.45 | $217.42 | $211.66 | 48 |
| 2022-01-26 | $222.52 | $222.66 | $210.58 | $222.62 | $216.73 | 30 |
| 2022-01-25 | $221.80 | $221.80 | $211.00 | $215.42 | $209.72 | 187 |
| 2022-01-24 | $216.50 | $217.50 | $214.46 | $217.50 | $211.74 | 146 |
| 2022-01-21 | $227.96 | $228.08 | $227.96 | $228.08 | $222.04 | 70 |
| 2022-01-20 | $232.58 | $235.65 | $232.36 | $232.36 | $226.21 | 85 |
| 2022-01-19 | $232.76 | $232.76 | $232.04 | $232.57 | $226.41 | 382 |
| 2022-01-18 | $229.25 | $229.48 | $228.66 | $229.48 | $223.40 | 90 |
| 2022-01-14 | $233.42 | $233.42 | $223.89 | $228.66 | $222.60 | 190 |
| 2022-01-13 | $230.24 | $239.57 | $228.54 | $228.54 | $222.49 | 1,428 |
| 2022-01-12 | $232.40 | $236.34 | $232.40 | $236.27 | $230.02 | 23 |
| 2022-01-11 | $233.92 | $233.92 | $223.08 | $223.08 | $217.17 | 15 |
| 2022-01-10 | $222.25 | $225.42 | $218.30 | $225.42 | $219.45 | 531 |
| 2022-01-07 | $225.53 | $225.53 | $223.24 | $223.24 | $217.33 | 8 |
| 2022-01-06 | $231.10 | $231.65 | $227.18 | $229.42 | $223.34 | 54 |
| 2022-01-05 | $242.97 | $242.97 | $238.95 | $238.95 | $232.62 | 5 |
| 2022-01-04 | $247.50 | $249.31 | $245.55 | $245.89 | $239.38 | 84 |
| 2022-01-03 | $244.00 | $246.01 | $244.00 | $246.01 | $239.50 | 96 |
| 2021-12-31 | $245.03 | $245.03 | $245.03 | $245.03 | $238.54 | 0 |
| 2021-12-30 | $244.78 | $245.03 | $244.30 | $245.03 | $238.54 | 75 |
| 2021-12-29 | $245.31 | $245.31 | $244.08 | $244.08 | $237.62 | 88 |
| 2021-12-28 | $248.66 | $248.66 | $242.71 | $247.77 | $241.21 | 44 |
| 2021-12-27 | $238.64 | $244.37 | $238.64 | $244.37 | $237.90 | 99 |
| 2021-12-23 | $243.40 | $243.40 | $243.32 | $243.32 | $236.88 | 187 |
| 2021-12-22 | $236.08 | $240.78 | $236.00 | $237.00 | $230.73 | 707 |
| 2021-12-21 | $230.73 | $236.80 | $227.46 | $227.46 | $221.44 | 130 |
| 2021-12-20 | $224.50 | $233.64 | $224.50 | $233.64 | $227.45 | 97 |
| 2021-12-17 | $234.30 | $234.30 | $225.22 | $232.66 | $226.50 | 86 |
| 2021-12-16 | $237.25 | $243.33 | $231.85 | $231.85 | $225.71 | 250 |
| 2021-12-15 | $235.76 | $235.76 | $223.78 | $223.78 | $217.86 | 21 |
| 2021-12-14 | $226.13 | $226.13 | $226.13 | $226.13 | $220.14 | 68 |
| 2021-12-13 | $231.50 | $236.94 | $226.13 | $226.13 | $220.14 | 48 |
| 2021-12-10 | $232.20 | $235.42 | $231.58 | $231.58 | $225.45 | 341 |
| 2021-12-09 | $240.34 | $240.34 | $233.08 | $233.08 | $226.91 | 114 |
| 2021-12-08 | $239.85 | $239.85 | $231.50 | $237.71 | $231.42 | 17 |
| 2021-12-07 | $232.65 | $233.66 | $231.50 | $231.50 | $225.37 | 86 |
| 2021-12-06 | $228.41 | $228.85 | $225.28 | $228.77 | $222.71 | 399 |
| 2021-12-03 | $231.59 | $231.59 | $231.59 | $231.59 | $225.46 | 1 |
| 2021-12-02 | $231.00 | $232.93 | $231.00 | $232.93 | $226.76 | 203 |
| 2021-12-01 | $235.99 | $238.08 | $234.38 | $237.92 | $231.62 | 403 |
| 2021-11-30 | $229.74 | $232.11 | $228.03 | $232.11 | $225.97 | 147 |
| 2021-11-29 | $224.55 | $227.00 | $224.55 | $227.00 | $220.99 | 295 |
| 2021-11-26 | $227.82 | $227.82 | $226.85 | $227.07 | $221.06 | 92 |
| 2021-11-24 | $222.65 | $228.82 | $222.65 | $228.82 | $222.76 | 28 |
| 2021-11-23 | $232.14 | $232.21 | $229.45 | $232.21 | $226.06 | 104 |
| 2021-11-22 | $241.17 | $241.17 | $238.13 | $239.42 | $233.08 | 84 |
| 2021-11-19 | $244.00 | $244.00 | $244.00 | $244.00 | $237.54 | 148 |
| 2021-11-18 | $242.60 | $245.67 | $242.60 | $245.67 | $239.17 | 125 |
| 2021-11-17 | $242.58 | $244.82 | $242.58 | $244.82 | $238.34 | 36 |
| 2021-11-16 | $241.30 | $244.99 | $241.30 | $244.99 | $238.50 | 93 |
| 2021-11-15 | $244.13 | $246.62 | $243.39 | $243.39 | $236.95 | 85 |
| 2021-11-12 | $244.66 | $245.42 | $244.15 | $244.15 | $237.69 | 49 |
| 2021-11-11 | $244.39 | $244.47 | $243.46 | $244.39 | $237.92 | 242 |
| 2021-11-10 | $242.42 | $242.42 | $240.42 | $240.42 | $234.06 | 75 |
| 2021-11-09 | $246.92 | $246.95 | $244.95 | $244.95 | $238.47 | 147 |
| 2021-11-08 | $246.98 | $246.98 | $246.98 | $246.98 | $240.44 | 86 |
| 2021-11-05 | $245.24 | $245.24 | $242.08 | $242.08 | $235.67 | 134 |
| 2021-11-04 | $242.02 | $244.50 | $242.02 | $242.45 | $236.03 | 37 |
| 2021-11-03 | $245.05 | $245.05 | $242.00 | $242.00 | $235.59 | 41 |
| 2021-11-02 | $240.00 | $241.42 | $239.66 | $241.42 | $235.03 | 143 |
| 2021-11-01 | $231.30 | $231.30 | $231.30 | $231.30 | $225.18 | 0 |
| 2021-10-29 | $234.60 | $234.68 | $231.30 | $231.30 | $225.18 | 42 |
| 2021-10-28 | $234.00 | $234.00 | $233.23 | $233.23 | $227.06 | 125 |
| 2021-10-27 | $216.33 | $218.46 | $216.33 | $218.46 | $212.68 | 57 |
| 2021-10-26 | $218.54 | $220.93 | $218.54 | $220.93 | $215.08 | 50 |
| 2021-10-25 | $218.27 | $218.27 | $216.13 | $216.13 | $210.41 | 73 |
| 2021-10-22 | $217.58 | $217.58 | $217.58 | $217.58 | $211.82 | 520 |
| 2021-10-21 | $215.39 | $216.49 | $212.50 | $216.49 | $210.76 | 122 |
| 2021-10-20 | $219.25 | $219.25 | $219.25 | $219.25 | $213.45 | 0 |
| 2021-10-19 | $220.42 | $220.42 | $219.25 | $219.25 | $213.45 | 5 |
| 2021-10-18 | $218.00 | $218.00 | $214.58 | $217.92 | $212.15 | 308 |
| 2021-10-15 | $217.00 | $217.00 | $217.00 | $217.00 | $211.26 | 50 |
| 2021-10-14 | $218.92 | $218.92 | $216.95 | $216.95 | $211.21 | 90 |
| 2021-10-13 | $210.36 | $212.17 | $210.00 | $210.00 | $204.44 | 177 |
| 2021-10-12 | $200.20 | $203.65 | $200.20 | $203.65 | $198.26 | 133 |
| 2021-10-11 | $200.18 | $202.56 | $199.18 | $201.33 | $196.00 | 578 |
| 2021-10-08 | $199.18 | $199.18 | $199.18 | $199.18 | $193.91 | 12 |
| 2021-10-07 | $206.70 | $210.36 | $206.70 | $210.36 | $204.79 | 23 |
| 2021-10-06 | $196.58 | $203.93 | $196.58 | $197.08 | $191.86 | 127 |
| 2021-10-05 | $209.92 | $209.92 | $209.92 | $209.92 | $204.36 | 3 |
| 2021-10-04 | $210.92 | $210.92 | $210.92 | $210.92 | $205.34 | 22 |
| 2021-10-01 | $212.42 | $212.42 | $212.42 | $212.42 | $206.80 | 119 |
| 2021-09-30 | $205.84 | $212.01 | $205.84 | $208.89 | $203.36 | 10 |
| 2021-09-29 | $206.00 | $216.92 | $206.00 | $212.90 | $207.26 | 50 |
| 2021-09-28 | $215.55 | $215.55 | $209.47 | $215.55 | $209.84 | 2,826 |
| 2021-09-27 | $226.62 | $226.62 | $222.58 | $222.58 | $216.69 | 2,215 |
| 2021-09-24 | $221.88 | $229.68 | $221.88 | $225.78 | $219.80 | 6 |
| 2021-09-23 | $230.66 | $231.72 | $229.79 | $231.72 | $225.59 | 113 |
| 2021-09-22 | $222.51 | $230.66 | $222.51 | $222.51 | $216.62 | 78 |
| 2021-09-21 | $227.50 | $228.92 | $225.58 | $227.25 | $221.23 | 144 |
| 2021-09-20 | $223.00 | $223.00 | $221.75 | $222.49 | $216.60 | 255 |
| 2021-09-17 | $231.42 | $231.42 | $224.60 | $224.60 | $218.65 | 92 |
| 2021-09-16 | $229.42 | $229.42 | $228.23 | $229.37 | $223.30 | 100 |
| 2021-09-15 | $229.50 | $229.50 | $224.50 | $226.92 | $220.91 | 38 |
| 2021-09-14 | $230.92 | $230.92 | $222.08 | $230.92 | $224.81 | 166 |
| 2021-09-13 | $228.42 | $228.42 | $228.42 | $228.42 | $222.37 | 4 |
| 2021-09-10 | $224.50 | $224.50 | $224.00 | $224.00 | $218.07 | 638 |
| 2021-09-09 | $229.50 | $229.50 | $220.08 | $224.50 | $218.56 | 78 |
| 2021-09-08 | $220.00 | $229.50 | $220.00 | $228.12 | $222.08 | 58 |
| 2021-09-07 | $228.00 | $229.11 | $225.16 | $229.11 | $223.04 | 128 |
| 2021-09-03 | $225.24 | $227.92 | $223.00 | $223.08 | $217.17 | 121 |
| 2021-09-02 | $228.00 | $228.00 | $222.00 | $222.08 | $216.20 | 312 |
| 2021-09-01 | $223.88 | $223.88 | $222.50 | $222.50 | $216.61 | 300 |
| 2021-08-31 | $227.57 | $227.62 | $223.73 | $223.73 | $217.81 | 63 |
| 2021-08-30 | $227.92 | $227.92 | $218.23 | $218.35 | $212.57 | 36 |
| 2021-08-27 | $224.90 | $224.90 | $222.90 | $222.90 | $217.00 | 4 |
| 2021-08-26 | $224.97 | $225.89 | $223.90 | $225.89 | $219.91 | 39 |
| 2021-08-25 | $225.15 | $225.15 | $221.15 | $223.18 | $217.27 | 73 |
| 2021-08-24 | $223.30 | $225.35 | $223.30 | $223.30 | $217.39 | 110 |
| 2021-08-23 | $228.37 | $228.37 | $218.84 | $219.04 | $213.24 | 51 |
| 2021-08-20 | $225.49 | $225.49 | $225.49 | $225.49 | $219.52 | 1 |
| 2021-08-19 | $223.85 | $223.85 | $217.17 | $223.65 | $217.73 | 114 |
| 2021-08-18 | $226.90 | $226.90 | $220.03 | $220.23 | $214.40 | 51 |
| 2021-08-17 | $226.05 | $226.05 | $226.05 | $226.05 | $220.06 | 50 |
| 2021-08-16 | $228.37 | $228.37 | $221.68 | $228.29 | $222.25 | 57 |
| 2021-08-13 | $225.50 | $225.50 | $221.90 | $221.90 | $216.03 | 229 |
| 2021-08-12 | $223.90 | $226.02 | $222.18 | $226.02 | $220.04 | 81 |
| 2021-08-11 | $222.00 | $227.50 | $216.00 | $225.15 | $219.19 | 37 |
| 2021-08-10 | $228.20 | $228.20 | $223.09 | $223.09 | $217.18 | 26 |
| 2021-08-09 | $229.35 | $229.35 | $229.35 | $229.35 | $223.28 | 31 |
| 2021-08-06 | $219.64 | $229.35 | $216.48 | $229.35 | $223.28 | 263 |
| 2021-08-05 | $219.71 | $219.71 | $219.71 | $219.71 | $213.89 | 22,361 |
| 2021-08-04 | $230.01 | $230.01 | $219.71 | $219.71 | $213.89 | 65 |
| 2021-08-03 | $222.72 | $222.72 | $222.72 | $222.72 | $216.83 | 0 |
| 2021-08-02 | $222.00 | $222.72 | $222.00 | $222.72 | $216.83 | 175 |
| 2021-07-30 | $210.65 | $223.42 | $210.65 | $223.42 | $217.51 | 17 |
| 2021-07-29 | $210.00 | $217.63 | $210.00 | $217.63 | $211.87 | 2,855 |
| 2021-07-28 | $208.50 | $208.50 | $208.50 | $208.50 | $202.98 | 2 |
| 2021-07-27 | $209.40 | $209.40 | $205.46 | $208.50 | $202.98 | 83 |
| 2021-07-26 | $203.71 | $203.71 | $203.71 | $203.71 | $198.31 | 40 |
| 2021-07-23 | $201.25 | $203.05 | $201.05 | $201.05 | $195.73 | 216 |
| 2021-07-22 | $201.23 | $201.23 | $199.50 | $199.50 | $194.22 | 7 |
| 2021-07-21 | $199.00 | $199.00 | $191.00 | $191.00 | $185.94 | 9 |
| 2021-07-20 | $199.09 | $199.09 | $192.45 | $192.45 | $187.36 | 89 |
| 2021-07-19 | $192.80 | $195.72 | $191.90 | $195.72 | $190.54 | 373 |
| 2021-07-16 | $196.74 | $198.99 | $196.74 | $197.97 | $192.72 | 205 |
| 2021-07-15 | $194.18 | $195.57 | $194.18 | $195.57 | $190.40 | 23 |
| 2021-07-14 | $201.14 | $201.14 | $197.28 | $200.12 | $194.82 | 60 |
| 2021-07-13 | $200.69 | $200.69 | $196.08 | $200.66 | $195.35 | 113 |
| 2021-07-12 | $196.37 | $198.61 | $193.83 | $198.61 | $193.35 | 692 |
| 2021-07-09 | $199.60 | $199.60 | $199.60 | $199.60 | $194.32 | 0 |
| 2021-07-08 | $199.60 | $199.60 | $192.39 | $199.60 | $194.32 | 303 |
| 2021-07-07 | $194.73 | $198.22 | $194.73 | $198.22 | $192.97 | 45 |
| 2021-07-06 | $197.35 | $197.42 | $191.22 | $197.42 | $192.19 | 68 |
| 2021-07-02 | $197.02 | $197.10 | $194.84 | $194.84 | $189.68 | 157 |
| 2021-07-01 | $190.38 | $198.07 | $190.38 | $198.07 | $192.83 | 26 |
| 2021-06-30 | $198.37 | $198.37 | $187.58 | $187.58 | $182.61 | 39 |
| 2021-06-29 | $199.25 | $199.25 | $199.25 | $199.25 | $193.98 | 325 |
| 2021-06-28 | $198.92 | $198.92 | $187.83 | $198.42 | $193.17 | 43 |
| 2021-06-25 | $196.21 | $196.21 | $192.41 | $196.21 | $191.02 | 89 |
| 2021-06-24 | $191.56 | $191.56 | $191.56 | $191.56 | $186.49 | 25 |
| 2021-06-23 | $191.56 | $191.56 | $191.56 | $191.56 | $186.49 | 47 |
| 2021-06-22 | $191.56 | $191.56 | $191.56 | $191.56 | $186.49 | 28 |
| 2021-06-21 | $191.56 | $191.56 | $191.56 | $191.56 | $186.49 | 25 |
| 2021-06-18 | $191.56 | $191.56 | $191.56 | $191.56 | $186.49 | 41 |
| 2021-06-17 | $191.56 | $191.56 | $191.56 | $191.56 | $186.49 | 40 |
| 2021-06-16 | $191.56 | $191.56 | $191.56 | $191.56 | $186.49 | 0 |
| 2021-06-15 | $191.56 | $191.56 | $191.56 | $191.56 | $186.49 | 16 |
| 2021-06-14 | $191.56 | $191.56 | $191.56 | $191.56 | $186.49 | 62 |
| 2021-06-11 | $191.20 | $191.56 | $191.20 | $191.56 | $186.49 | 646 |
| 2021-06-10 | $186.58 | $186.66 | $186.58 | $186.66 | $181.72 | 893 |
| 2021-06-09 | $181.74 | $181.74 | $181.74 | $181.74 | $176.93 | 203 |
| 2021-06-08 | $177.05 | $177.05 | $177.05 | $177.05 | $172.36 | 73 |
| 2021-06-07 | $177.05 | $177.05 | $177.05 | $177.05 | $172.36 | 0 |
| 2021-06-04 | $177.05 | $177.05 | $177.05 | $177.05 | $172.36 | 44 |
| 2021-06-03 | $177.05 | $177.05 | $177.05 | $177.05 | $172.36 | 110 |
| 2021-06-02 | $177.05 | $177.05 | $177.05 | $177.05 | $172.36 | 95 |
| 2021-06-01 | $177.05 | $177.05 | $177.05 | $177.05 | $170.07 | 12 |
| 2021-05-28 | $177.05 | $177.05 | $177.05 | $177.05 | $155.40 | 215 |
| 2021-05-27 | $177.05 | $177.05 | $177.05 | $177.05 | $155.40 | 28 |
| 2021-05-26 | $177.05 | $177.05 | $177.05 | $177.05 | $155.40 | 12 |
| 2021-05-25 | $177.05 | $177.05 | $177.05 | $177.05 | $155.40 | 30 |
| 2021-05-24 | $177.05 | $177.05 | $177.05 | $177.05 | $155.40 | 177 |
| 2021-05-21 | $177.05 | $177.05 | $177.05 | $177.05 | $155.40 | 187 |
| 2021-05-20 | $193.15 | $193.15 | $193.15 | $193.15 | $169.53 | 55 |
| 2021-05-19 | $193.15 | $193.15 | $193.15 | $193.15 | $169.53 | 79 |
| 2021-05-18 | $193.15 | $193.15 | $193.15 | $193.15 | $169.53 | 66 |
| 2021-05-17 | $193.15 | $193.15 | $193.15 | $193.15 | $169.53 | 258 |
| 2021-05-14 | $178.18 | $178.18 | $178.18 | $178.18 | $156.39 | 17 |
| 2021-05-13 | $178.18 | $178.18 | $178.18 | $178.18 | $156.39 | 164 |
| 2021-05-12 | $173.66 | $173.66 | $173.66 | $173.66 | $152.42 | 101 |
| 2021-05-11 | $173.66 | $173.66 | $173.66 | $173.66 | $152.42 | 37 |
| 2021-05-10 | $173.66 | $173.66 | $173.66 | $173.66 | $152.42 | 353 |
| 2021-05-07 | $173.66 | $173.66 | $173.66 | $173.66 | $152.42 | 47 |
| 2021-05-06 | $173.66 | $173.66 | $173.66 | $173.66 | $152.42 | 164 |
| 2021-05-05 | $173.66 | $173.66 | $173.66 | $173.66 | $152.42 | 116 |
| 2021-05-04 | $181.50 | $181.50 | $173.66 | $173.66 | $152.42 | 672 |
| 2021-05-03 | $178.23 | $178.23 | $178.23 | $178.23 | $156.43 | 163 |
| 2021-04-30 | $185.16 | $185.16 | $185.16 | $185.16 | $162.51 | 143 |
| 2021-04-29 | $185.24 | $185.24 | $185.16 | $185.16 | $162.51 | 616 |
| 2021-04-28 | $181.12 | $181.12 | $181.12 | $181.12 | $158.97 | 73 |
| 2021-04-27 | $181.12 | $181.12 | $181.12 | $181.12 | $158.97 | 57 |
| 2021-04-26 | $181.12 | $181.12 | $181.12 | $181.12 | $158.97 | 46 |
| 2021-04-23 | $181.12 | $181.12 | $181.12 | $181.12 | $158.97 | 58 |
| 2021-04-22 | $181.14 | $181.14 | $181.12 | $181.12 | $158.97 | 4,872 |
| 2021-04-21 | $180.33 | $180.33 | $180.08 | $180.08 | $158.06 | 770 |
| 2021-04-20 | $180.00 | $180.00 | $180.00 | $180.00 | $157.99 | 76 |
| 2021-04-19 | $180.00 | $180.00 | $180.00 | $180.00 | $157.99 | 21 |
| 2021-04-16 | $180.00 | $180.00 | $180.00 | $180.00 | $157.99 | 120 |
| 2021-04-15 | $180.08 | $180.08 | $180.00 | $180.00 | $157.99 | 690 |
| 2021-04-14 | $180.00 | $180.00 | $180.00 | $180.00 | $157.99 | 333 |
| 2021-04-13 | $177.75 | $177.75 | $177.75 | $177.75 | $156.01 | 306 |
| 2021-04-12 | $177.75 | $177.75 | $177.75 | $177.75 | $156.01 | 144 |
| 2021-04-09 | $177.75 | $177.75 | $177.75 | $177.75 | $156.01 | 138 |
| 2021-04-08 | $177.75 | $177.75 | $177.75 | $177.75 | $156.01 | 251 |
| 2021-04-07 | $176.00 | $176.00 | $176.00 | $176.00 | $154.47 | 366 |
| 2021-04-06 | $176.25 | $176.25 | $176.25 | $176.25 | $154.69 | 323 |
| 2021-04-05 | $171.30 | $171.30 | $171.30 | $171.30 | $150.35 | 27 |
| 2021-04-01 | $171.30 | $171.30 | $171.30 | $171.30 | $150.35 | 191 |
| 2021-03-31 | $170.54 | $170.54 | $170.54 | $170.54 | $149.68 | 52 |
| 2021-03-30 | $170.54 | $170.54 | $170.54 | $170.54 | $149.68 | 421 |
| 2021-03-29 | $168.75 | $168.75 | $168.75 | $168.75 | $148.11 | 292 |
| 2021-03-26 | $168.75 | $168.75 | $168.75 | $168.75 | $148.11 | 393 |
| 2021-03-25 | $168.75 | $168.75 | $168.75 | $168.75 | $148.11 | 68 |
| 2021-03-24 | $168.75 | $168.75 | $168.75 | $168.75 | $148.11 | 70 |
| 2021-03-23 | $168.75 | $168.75 | $168.75 | $168.75 | $148.11 | 74 |
| 2021-03-22 | $168.83 | $168.83 | $168.75 | $168.75 | $148.11 | 470 |
| 2021-03-19 | $167.75 | $167.75 | $167.75 | $167.75 | $147.23 | 143 |
| 2021-03-18 | $170.00 | $170.00 | $170.00 | $170.00 | $149.21 | 365 |
| 2021-03-17 | $173.08 | $173.08 | $173.08 | $173.08 | $151.91 | 29 |
| 2021-03-16 | $173.08 | $173.08 | $173.08 | $173.08 | $151.91 | 193 |
| 2021-03-15 | $171.74 | $171.74 | $171.74 | $171.74 | $150.74 | 173 |
| 2021-03-12 | $171.74 | $171.74 | $171.74 | $171.74 | $150.74 | 85 |
| 2021-03-11 | $171.74 | $171.74 | $171.74 | $171.74 | $150.74 | 398 |
| 2021-03-10 | $171.74 | $171.74 | $171.74 | $171.74 | $150.74 | 312 |
| 2021-03-09 | $169.83 | $169.83 | $169.75 | $169.75 | $148.99 | 2,866 |
| 2021-03-08 | $163.00 | $163.00 | $163.00 | $163.00 | $143.06 | 241 |
| 2021-03-05 | $163.00 | $163.00 | $163.00 | $163.00 | $143.06 | 177 |
| 2021-03-04 | $168.91 | $168.91 | $168.91 | $168.91 | $148.25 | 245 |
| 2021-03-03 | $168.91 | $168.91 | $168.91 | $168.91 | $148.25 | 173 |
| 2021-03-02 | $171.75 | $171.75 | $171.75 | $171.75 | $150.74 | 109 |
| 2021-03-01 | $171.75 | $171.75 | $171.75 | $171.75 | $150.74 | 136 |
| 2021-02-26 | $171.75 | $171.75 | $171.75 | $171.75 | $150.74 | 91 |
| 2021-02-25 | $171.75 | $171.75 | $171.75 | $171.75 | $150.74 | 73 |
| 2021-02-24 | $171.75 | $171.75 | $171.75 | $171.75 | $150.74 | 73 |
| 2021-02-23 | $171.75 | $171.75 | $171.75 | $171.75 | $150.74 | 62 |
| 2021-02-22 | $171.75 | $171.75 | $171.75 | $171.75 | $150.74 | 110 |
| 2021-02-19 | $171.75 | $171.75 | $171.75 | $171.75 | $150.74 | 253 |
| 2021-02-18 | $171.84 | $171.84 | $171.84 | $171.84 | $150.82 | 1,392 |
| 2021-02-17 | $164.50 | $171.84 | $164.50 | $171.84 | $150.82 | 1,392 |
| 2021-02-16 | $167.98 | $167.98 | $167.98 | $167.98 | $147.43 | 2,458 |
| 2021-02-12 | $164.32 | $164.32 | $164.32 | $164.32 | $144.22 | 192 |
| 2021-02-11 | $163.86 | $164.32 | $163.86 | $164.32 | $144.22 | 381 |
| 2021-02-10 | $161.65 | $161.65 | $161.65 | $161.65 | $141.88 | 1,289 |
| 2021-02-09 | $161.65 | $161.65 | $161.65 | $161.65 | $141.88 | 1,289 |
| 2021-02-08 | $161.65 | $161.65 | $161.65 | $161.65 | $141.88 | 359 |
| 2021-02-05 | $154.85 | $154.85 | $154.85 | $154.85 | $135.91 | 276 |
| 2021-02-04 | $151.00 | $151.00 | $151.00 | $151.00 | $132.53 | 69 |
| 2021-02-03 | $151.00 | $151.00 | $151.00 | $151.00 | $132.53 | 103 |
| 2021-02-02 | $151.00 | $151.00 | $151.00 | $151.00 | $132.53 | 138 |
| 2021-02-01 | $151.00 | $151.00 | $151.00 | $151.00 | $132.53 | 220 |
| 2021-01-29 | $139.00 | $152.50 | $139.00 | $152.50 | $133.85 | 662 |
| 2021-01-28 | $144.64 | $144.64 | $144.64 | $144.64 | $126.95 | 77 |
| 2021-01-27 | $144.64 | $144.64 | $144.64 | $144.64 | $126.95 | 372 |
| 2021-01-26 | $147.77 | $148.80 | $147.77 | $148.80 | $130.60 | 374 |
| 2021-01-25 | $149.00 | $149.00 | $149.00 | $149.00 | $130.78 | 20 |
| 2021-01-22 | $149.00 | $149.00 | $149.00 | $149.00 | $130.78 | 745 |
| 2021-01-21 | $152.25 | $152.25 | $152.25 | $152.25 | $133.63 | 15 |
| 2021-01-20 | $152.25 | $152.25 | $152.25 | $152.25 | $133.63 | 229 |
| 2021-01-19 | $153.02 | $153.02 | $153.02 | $153.02 | $134.31 | 595 |
| 2021-01-15 | $150.11 | $150.11 | $149.63 | $149.63 | $131.33 | 552 |
| 2021-01-14 | $153.02 | $153.02 | $153.02 | $153.02 | $134.31 | 514 |
| 2021-01-13 | $153.15 | $153.15 | $153.15 | $153.15 | $134.42 | 265 |
| 2021-01-12 | $150.73 | $150.73 | $150.73 | $150.73 | $132.30 | 113 |
| 2021-01-11 | $150.73 | $150.73 | $150.73 | $150.73 | $132.30 | 515 |
| 2021-01-08 | $154.54 | $156.75 | $154.54 | $156.75 | $137.58 | 468 |
| 2021-01-07 | $153.75 | $153.75 | $153.75 | $153.75 | $134.95 | 225 |
| 2021-01-06 | $152.75 | $152.75 | $152.75 | $152.75 | $134.07 | 1,694 |
| 2021-01-05 | $155.55 | $155.55 | $155.55 | $155.55 | $136.53 | 36 |
| 2021-01-04 | $155.59 | $155.59 | $155.55 | $155.55 | $136.53 | 454 |
| 2020-12-31 | $155.30 | $155.30 | $155.30 | $155.30 | $136.31 | 17 |
| 2020-12-30 | $154.10 | $155.34 | $154.10 | $155.30 | $136.31 | 1,005 |
| 2020-12-29 | $153.32 | $153.32 | $153.32 | $153.32 | $134.57 | 24 |
| 2020-12-28 | $154.15 | $154.15 | $153.32 | $153.32 | $134.57 | 955 |
| 2020-12-24 | $150.19 | $150.19 | $150.19 | $150.19 | $131.82 | 0 |
| 2020-12-23 | $148.96 | $150.19 | $148.96 | $150.19 | $131.82 | 479 |
| 2020-12-22 | $146.98 | $146.98 | $146.98 | $146.98 | $129.00 | 32 |
| 2020-12-21 | $146.98 | $146.98 | $146.98 | $146.98 | $129.00 | 71 |
| 2020-12-18 | $146.98 | $146.98 | $146.98 | $146.98 | $129.00 | 294 |
| 2020-12-17 | $145.95 | $147.59 | $145.95 | $147.59 | $129.54 | 468 |
| 2020-12-16 | $141.74 | $141.81 | $141.74 | $141.81 | $124.47 | 2,692 |
| 2020-12-15 | $142.37 | $142.37 | $142.37 | $142.37 | $124.96 | 30 |
| 2020-12-14 | $142.37 | $142.37 | $142.37 | $142.37 | $124.96 | 80 |
| 2020-12-11 | $142.37 | $142.37 | $142.37 | $142.37 | $124.96 | 73 |
| 2020-12-10 | $142.37 | $142.37 | $142.37 | $142.37 | $124.96 | 216 |
| 2020-12-09 | $142.37 | $142.37 | $142.37 | $142.37 | $124.96 | 364 |
| 2020-12-08 | $143.28 | $143.28 | $143.28 | $143.28 | $125.76 | 51 |
| 2020-12-07 | $143.28 | $143.28 | $143.28 | $143.28 | $125.76 | 316 |
| 2020-12-04 | $142.50 | $142.50 | $140.75 | $140.75 | $123.54 | 460 |
| 2020-12-03 | $137.75 | $137.75 | $137.75 | $137.75 | $120.90 | 129 |
| 2020-12-02 | $137.75 | $137.75 | $137.75 | $137.75 | $120.90 | 167 |
| 2020-12-01 | $142.75 | $142.75 | $142.75 | $142.75 | $125.29 | 0 |
| 2020-11-30 | $142.75 | $142.75 | $142.75 | $142.75 | $125.29 | 83 |
| 2020-11-27 | $142.75 | $142.75 | $142.75 | $142.75 | $125.29 | 356 |
| 2020-11-25 | $142.75 | $142.75 | $140.75 | $140.79 | $123.57 | 1,009 |
| 2020-11-24 | $137.29 | $137.29 | $137.29 | $137.29 | $120.50 | 117 |
| 2020-11-23 | $137.29 | $137.29 | $137.29 | $137.29 | $120.50 | 132 |
| 2020-11-20 | $137.29 | $137.29 | $137.29 | $137.29 | $120.50 | 145 |
| 2020-11-19 | $137.38 | $138.53 | $137.29 | $137.29 | $120.50 | 19,317 |
| 2020-11-18 | $135.81 | $135.81 | $135.81 | $135.81 | $119.20 | 55 |
| 2020-11-17 | $135.81 | $135.81 | $135.81 | $135.81 | $119.20 | 154 |
| 2020-11-16 | $135.50 | $135.81 | $135.50 | $135.81 | $119.20 | 575 |
| 2020-11-13 | $137.03 | $137.03 | $134.54 | $134.54 | $118.09 | 338 |
| 2020-11-12 | $138.00 | $138.00 | $138.00 | $138.00 | $121.12 | 80 |
| 2020-11-11 | $138.00 | $138.00 | $138.00 | $138.00 | $121.12 | 11 |
| 2020-11-10 | $138.00 | $138.00 | $138.00 | $138.00 | $121.12 | 91 |
| 2020-11-09 | $137.50 | $138.00 | $137.50 | $138.00 | $121.12 | 383 |
| 2020-11-06 | $127.97 | $127.97 | $127.97 | $127.97 | $112.32 | 60 |
| 2020-11-05 | $127.97 | $127.97 | $127.97 | $127.97 | $112.32 | 50 |
| 2020-11-04 | $127.97 | $127.97 | $127.97 | $127.97 | $112.32 | 518 |
| 2020-11-03 | $115.25 | $115.25 | $115.25 | $115.25 | $101.15 | 6 |
| 2020-11-02 | $115.25 | $115.25 | $115.25 | $115.25 | $101.15 | 22 |
| 2020-10-30 | $115.25 | $115.25 | $115.25 | $115.25 | $101.15 | 355 |
| 2020-10-29 | $113.75 | $113.75 | $113.75 | $113.75 | $99.84 | 146 |
| 2020-10-28 | $115.13 | $115.13 | $112.30 | $112.30 | $98.57 | 467 |
| 2020-10-27 | $129.50 | $129.50 | $129.50 | $129.50 | $113.66 | 5 |
| 2020-10-26 | $129.50 | $129.50 | $129.50 | $129.50 | $113.66 | 0 |
| 2020-10-23 | $129.50 | $129.50 | $129.50 | $129.50 | $113.66 | 76 |
| 2020-10-22 | $129.50 | $129.50 | $129.50 | $129.50 | $113.66 | 115 |
| 2020-10-21 | $129.50 | $129.50 | $129.50 | $129.50 | $113.66 | 314 |
| 2020-10-20 | $129.50 | $129.50 | $129.50 | $129.50 | $113.66 | 0 |
| 2020-10-19 | $129.50 | $129.50 | $129.50 | $129.50 | $113.66 | 104 |
| 2020-10-16 | $129.50 | $129.50 | $129.50 | $129.50 | $113.66 | 115 |
| 2020-10-15 | $132.50 | $132.50 | $132.50 | $132.50 | $116.29 | 99 |
| 2020-10-14 | $132.50 | $132.50 | $132.50 | $132.50 | $116.29 | 10 |
| 2020-10-13 | $132.50 | $132.50 | $132.50 | $132.50 | $116.29 | 310 |
| 2020-10-12 | $134.00 | $134.00 | $134.00 | $134.00 | $117.61 | 394 |
| 2020-10-09 | $125.29 | $125.29 | $125.29 | $125.29 | $109.97 | 132 |
| 2020-10-08 | $125.29 | $125.29 | $125.29 | $125.29 | $109.97 | 221 |
| 2020-10-07 | $125.29 | $125.29 | $125.29 | $125.29 | $109.97 | 317 |
| 2020-10-06 | $125.29 | $125.29 | $125.29 | $125.29 | $109.97 | 383 |
| 2020-10-05 | $127.33 | $127.33 | $127.33 | $127.33 | $111.76 | 63 |
| 2020-10-02 | $127.33 | $127.33 | $127.33 | $127.33 | $111.76 | 339 |
| 2020-10-01 | $130.04 | $130.04 | $130.04 | $130.04 | $114.13 | 92 |
| 2020-09-30 | $130.04 | $130.04 | $130.04 | $130.04 | $114.13 | 228 |
| 2020-09-29 | $129.88 | $131.25 | $129.88 | $131.25 | $115.20 | 374 |
| 2020-09-28 | $128.46 | $128.46 | $128.46 | $128.46 | $112.75 | 14 |
| 2020-09-25 | $128.46 | $128.46 | $128.46 | $128.46 | $112.75 | 625 |
| 2020-09-24 | $134.50 | $134.50 | $134.50 | $134.50 | $118.05 | 50 |
| 2020-09-23 | $134.50 | $134.50 | $134.50 | $134.50 | $118.05 | 93 |
| 2020-09-22 | $134.50 | $134.50 | $134.50 | $134.50 | $118.05 | 74 |
| 2020-09-21 | $135.70 | $135.70 | $134.50 | $134.50 | $118.05 | 360 |
| 2020-09-18 | $140.00 | $140.00 | $140.00 | $140.00 | $122.88 | 90 |
| 2020-09-17 | $140.00 | $140.00 | $140.00 | $140.00 | $122.88 | 33 |
| 2020-09-16 | $140.00 | $140.00 | $140.00 | $140.00 | $122.88 | 5 |
| 2020-09-15 | $140.00 | $140.00 | $140.00 | $140.00 | $122.88 | 50 |
| 2020-09-14 | $140.00 | $140.00 | $140.00 | $140.00 | $122.88 | 146 |
| 2020-09-11 | $137.00 | $137.00 | $137.00 | $137.00 | $120.24 | 129 |
| 2020-09-10 | $137.00 | $137.00 | $137.00 | $137.00 | $120.24 | 856 |
| 2020-09-09 | $134.62 | $134.62 | $134.62 | $134.62 | $118.16 | 143 |
| 2020-09-08 | $134.66 | $134.66 | $134.62 | $134.62 | $118.16 | 2,356 |
| 2020-09-04 | $141.24 | $141.24 | $137.80 | $139.60 | $122.53 | 936 |
| 2020-09-03 | $142.27 | $142.27 | $138.00 | $138.00 | $121.12 | 756 |
| 2020-09-02 | $140.45 | $140.45 | $140.45 | $140.45 | $123.27 | 100 |
| 2020-09-01 | $138.54 | $138.54 | $138.50 | $138.50 | $121.56 | 950 |
| 2020-08-31 | $141.05 | $141.05 | $141.05 | $141.05 | $123.80 | 111 |
| 2020-08-28 | $141.05 | $141.05 | $141.05 | $141.05 | $123.80 | 435 |
| 2020-08-27 | $139.63 | $140.25 | $139.63 | $140.25 | $123.10 | 585 |
| 2020-08-26 | $139.05 | $139.05 | $139.05 | $139.05 | $122.04 | 247 |
| 2020-08-25 | $137.50 | $138.00 | $137.50 | $138.00 | $121.12 | 1,260 |
| 2020-08-24 | $136.38 | $137.60 | $135.65 | $135.65 | $119.06 | 5,622 |
| 2020-08-21 | $133.46 | $133.46 | $133.46 | $133.46 | $117.14 | 1,085 |
| 2020-08-20 | $133.38 | $133.38 | $133.38 | $133.38 | $117.07 | 525 |
| 2020-08-19 | $135.39 | $135.39 | $135.13 | $135.13 | $118.60 | 847 |
| 2020-08-18 | $135.00 | $135.00 | $133.35 | $133.35 | $117.04 | 676 |
| 2020-08-17 | $133.87 | $133.87 | $133.87 | $133.87 | $117.50 | 102 |
| 2020-08-14 | $133.87 | $133.87 | $133.87 | $133.87 | $117.50 | 187 |
| 2020-08-13 | $134.25 | $134.25 | $134.25 | $134.25 | $117.83 | 55 |
| 2020-08-12 | $134.25 | $134.25 | $134.25 | $134.25 | $117.83 | 153 |
| 2020-08-11 | $132.00 | $132.00 | $130.50 | $130.50 | $114.54 | 506 |
| 2020-08-10 | $130.15 | $130.15 | $130.15 | $130.15 | $114.23 | 86 |
| 2020-08-07 | $130.15 | $130.15 | $130.15 | $130.15 | $114.23 | 188 |
| 2020-08-06 | $134.56 | $134.56 | $134.56 | $134.56 | $118.10 | 1 |
| 2020-08-05 | $132.06 | $134.56 | $131.75 | $134.56 | $118.10 | 2,652 |
| 2020-08-04 | $129.57 | $129.57 | $129.57 | $129.57 | $113.73 | 61 |
| 2020-08-03 | $129.57 | $129.57 | $129.57 | $129.57 | $113.73 | 204 |
| 2020-07-31 | $128.60 | $128.60 | $127.72 | $127.72 | $112.10 | 1,544 |
| 2020-07-30 | $127.04 | $127.04 | $127.04 | $127.04 | $111.50 | 331 |
| 2020-07-29 | $132.00 | $133.00 | $131.00 | $133.00 | $116.73 | 2,088 |
| 2020-07-28 | $121.14 | $123.50 | $121.10 | $123.50 | $108.40 | 2,509 |
| 2020-07-27 | $120.79 | $120.79 | $120.75 | $120.75 | $105.98 | 851 |
| 2020-07-24 | $124.50 | $124.50 | $124.50 | $124.50 | $109.27 | 98 |
| 2020-07-23 | $124.50 | $124.50 | $124.50 | $124.50 | $109.27 | 191 |
| 2020-07-22 | $124.50 | $124.50 | $124.50 | $124.50 | $109.27 | 613 |
| 2020-07-21 | $123.00 | $123.00 | $123.00 | $123.00 | $107.96 | 141 |
| 2020-07-20 | $123.00 | $123.00 | $123.00 | $123.00 | $107.96 | 557 |
| 2020-07-17 | $120.75 | $120.75 | $120.75 | $120.75 | $105.98 | 100 |
| 2020-07-16 | $120.75 | $120.75 | $120.75 | $120.75 | $105.98 | 127 |
| 2020-07-15 | $122.50 | $122.50 | $120.75 | $120.75 | $105.98 | 1,542 |
| 2020-07-14 | $118.80 | $118.80 | $118.80 | $118.80 | $104.27 | 228 |
| 2020-07-13 | $120.00 | $120.00 | $118.80 | $118.80 | $104.27 | 303 |
| 2020-07-10 | $116.54 | $116.54 | $116.54 | $116.54 | $102.29 | 206 |
| 2020-07-09 | $120.49 | $120.49 | $120.49 | $120.49 | $105.75 | 327 |
| 2020-07-08 | $117.27 | $117.27 | $117.27 | $117.27 | $102.93 | 547 |
| 2020-07-07 | $117.80 | $117.80 | $117.80 | $117.80 | $103.39 | 499 |
| 2020-07-06 | $116.04 | $116.04 | $116.04 | $116.04 | $101.85 | 128 |
| 2020-07-02 | $114.06 | $114.06 | $114.06 | $114.06 | $100.11 | 1,035 |
| 2020-07-01 | $114.02 | $114.02 | $114.02 | $114.02 | $100.08 | 102 |
| 2020-06-30 | $114.06 | $114.06 | $114.06 | $114.06 | $100.11 | 150 |
| 2020-06-29 | $114.02 | $114.02 | $114.02 | $114.02 | $100.08 | 762 |
| 2020-06-26 | $113.50 | $113.50 | $113.50 | $113.50 | $99.62 | 0 |
| 2020-06-25 | $113.50 | $113.50 | $113.50 | $113.50 | $99.62 | 300 |
| 2020-06-24 | $114.21 | $114.21 | $109.80 | $109.80 | $96.37 | 842 |
| 2020-06-23 | $113.05 | $113.05 | $113.05 | $113.05 | $99.22 | 79 |
| 2020-06-22 | $113.05 | $113.05 | $113.05 | $113.05 | $99.22 | 200 |
| 2020-06-19 | $112.35 | $112.35 | $112.35 | $112.35 | $98.61 | 27 |
| 2020-06-18 | $112.35 | $112.35 | $112.35 | $112.35 | $98.61 | 348 |
| 2020-06-17 | $113.36 | $113.36 | $113.36 | $113.36 | $99.50 | 676 |
| 2020-06-16 | $111.33 | $111.33 | $111.33 | $111.33 | $97.71 | 105 |
| 2020-06-15 | $110.25 | $110.25 | $110.25 | $110.25 | $96.77 | 322 |
| 2020-06-12 | $106.25 | $106.25 | $105.75 | $105.75 | $92.82 | 475 |
| 2020-06-11 | $105.79 | $105.79 | $103.40 | $103.40 | $90.75 | 1,144 |
| 2020-06-10 | $110.51 | $110.51 | $110.51 | $110.51 | $96.99 | 153 |
| 2020-06-09 | $109.53 | $110.51 | $109.53 | $110.51 | $96.99 | 2,849 |
| 2020-06-08 | $110.26 | $111.00 | $110.26 | $111.00 | $97.42 | 1,039 |
| 2020-06-05 | $109.30 | $109.30 | $109.30 | $109.30 | $95.93 | 229 |
| 2020-06-04 | $105.87 | $105.87 | $105.87 | $105.87 | $92.92 | 1,243 |
| 2020-06-03 | $103.80 | $103.80 | $103.80 | $103.80 | $91.10 | 0 |
| 2020-06-02 | $103.80 | $104.91 | $103.80 | $103.80 | $89.80 | 608 |
| 2020-06-01 | $103.45 | $103.45 | $103.45 | $103.45 | $88.22 | 89 |
| 2020-05-29 | $101.50 | $103.45 | $101.50 | $103.45 | $88.22 | 849 |
| 2020-05-28 | $102.44 | $102.44 | $102.44 | $102.44 | $87.36 | 709 |
| 2020-05-27 | $101.40 | $101.40 | $101.40 | $101.40 | $86.47 | 900 |
| 2020-05-26 | $101.20 | $101.20 | $101.20 | $101.20 | $86.30 | 755 |
| 2020-05-22 | $94.65 | $94.66 | $94.65 | $94.66 | $80.72 | 1,100 |
| 2020-05-21 | $94.66 | $94.66 | $94.66 | $94.66 | $80.72 | 80 |
| 2020-05-20 | $94.66 | $94.66 | $94.66 | $94.66 | $80.72 | 125 |
| 2020-05-19 | $94.65 | $94.66 | $94.65 | $94.66 | $80.72 | 258 |
| 2020-05-18 | $93.65 | $93.65 | $93.65 | $93.65 | $79.86 | 462 |
| 2020-05-15 | $88.95 | $88.95 | $88.95 | $88.95 | $75.85 | 495 |
| 2020-05-14 | $89.65 | $89.65 | $88.53 | $88.53 | $75.50 | 297 |
| 2020-05-13 | $97.02 | $97.02 | $97.02 | $97.02 | $82.74 | 48 |
| 2020-05-12 | $97.02 | $97.02 | $97.02 | $97.02 | $82.74 | 148 |
| 2020-05-11 | $97.02 | $97.02 | $97.02 | $97.02 | $82.74 | 43 |
| 2020-05-08 | $97.02 | $97.02 | $97.02 | $97.02 | $82.74 | 87 |
| 2020-05-07 | $97.02 | $97.02 | $97.02 | $97.02 | $82.74 | 135 |
| 2020-05-06 | $97.11 | $97.11 | $96.38 | $96.38 | $82.19 | 1,346 |
| 2020-05-05 | $93.78 | $93.78 | $93.78 | $93.78 | $79.97 | 390 |
| 2020-05-04 | $91.70 | $91.70 | $90.38 | $90.38 | $77.07 | 797 |
| 2020-05-01 | $94.60 | $94.60 | $94.60 | $94.60 | $80.67 | 0 |
| 2020-04-30 | $94.22 | $94.22 | $94.22 | $94.22 | $80.35 | 1,439 |
| 2020-04-29 | $84.20 | $84.20 | $84.20 | $84.20 | $71.81 | 2,625 |
| 2020-04-28 | $92.39 | $92.39 | $92.39 | $92.39 | $78.79 | 3,314 |
| 2020-04-27 | $84.20 | $84.20 | $84.20 | $84.20 | $71.80 | 27 |
| 2020-04-24 | $84.20 | $84.20 | $84.20 | $84.20 | $71.80 | 138 |
| 2020-04-23 | $85.96 | $85.96 | $85.96 | $85.96 | $73.30 | 100 |
| 2020-04-22 | $85.72 | $85.72 | $85.72 | $85.72 | $73.10 | 25 |
| 2020-04-21 | $85.72 | $85.72 | $85.72 | $85.72 | $73.10 | 2,486 |
| 2020-04-20 | $91.35 | $91.35 | $91.35 | $91.35 | $77.90 | 0 |
| 2020-04-17 | $91.35 | $91.35 | $91.35 | $91.35 | $77.90 | 150 |
| 2020-04-16 | $92.60 | $92.60 | $92.60 | $92.60 | $78.97 | 176 |
| 2020-04-15 | $84.49 | $84.49 | $84.07 | $84.07 | $71.69 | 407 |
| 2020-04-14 | $90.68 | $90.68 | $90.68 | $90.68 | $77.33 | 4,025 |
| 2020-04-13 | $87.75 | $87.75 | $87.75 | $87.75 | $74.83 | 135 |
| 2020-04-09 | $87.79 | $87.79 | $87.75 | $87.75 | $74.83 | 765 |
| 2020-04-08 | $74.79 | $74.79 | $74.79 | $74.79 | $63.78 | 105 |
| 2020-04-07 | $74.79 | $74.79 | $74.79 | $74.79 | $63.78 | 420 |
| 2020-04-06 | $74.79 | $74.79 | $74.79 | $74.79 | $63.78 | 14 |
| 2020-04-03 | $74.79 | $74.79 | $74.79 | $74.79 | $63.78 | 209 |
| 2020-04-02 | $82.85 | $82.85 | $74.79 | $74.79 | $63.78 | 1,879 |
| 2020-04-01 | $90.35 | $90.35 | $90.35 | $90.35 | $77.05 | 71 |
| 2020-03-31 | $86.28 | $90.35 | $86.28 | $90.35 | $77.05 | 405 |
| 2020-03-30 | $84.50 | $92.40 | $84.50 | $92.40 | $78.80 | 2,639 |
| 2020-03-27 | $84.72 | $92.95 | $84.59 | $92.95 | $79.27 | 849 |
| 2020-03-26 | $87.75 | $87.75 | $87.75 | $87.75 | $74.83 | 3,583 |
| 2020-03-25 | $78.71 | $80.13 | $75.70 | $77.79 | $66.34 | 2,171 |
| 2020-03-24 | $69.20 | $69.20 | $69.20 | $69.20 | $59.01 | 105 |
| 2020-03-23 | $69.94 | $69.94 | $69.20 | $69.20 | $59.01 | 1,201 |
| 2020-03-20 | $70.73 | $70.73 | $70.73 | $70.73 | $60.32 | 160 |
| 2020-03-19 | $60.10 | $67.40 | $60.10 | $63.43 | $54.09 | 14,004 |
| 2020-03-18 | $61.95 | $61.95 | $61.95 | $61.95 | $52.83 | 100 |
| 2020-03-17 | $64.33 | $64.89 | $64.33 | $64.89 | $55.34 | 407 |
| 2020-03-16 | $70.85 | $70.85 | $70.85 | $70.85 | $60.42 | 266 |
| 2020-03-13 | $79.00 | $79.00 | $79.00 | $79.00 | $67.37 | 123 |
| 2020-03-12 | $95.74 | $95.74 | $95.74 | $95.74 | $81.64 | 61 |
| 2020-03-11 | $95.74 | $95.74 | $95.74 | $95.74 | $81.64 | 75 |
| 2020-03-10 | $95.74 | $95.74 | $95.74 | $95.74 | $81.64 | 191 |
| 2020-03-09 | $91.85 | $91.85 | $91.85 | $91.85 | $78.33 | 285 |
| 2020-03-06 | $104.50 | $104.50 | $104.50 | $104.50 | $89.12 | 84 |
| 2020-03-05 | $104.50 | $104.50 | $104.50 | $104.50 | $89.12 | 8,045 |
| 2020-03-04 | $106.46 | $106.72 | $106.46 | $106.72 | $91.01 | 287 |
| 2020-03-03 | $108.75 | $109.07 | $106.57 | $106.68 | $90.97 | 1,098 |
| 2020-03-02 | $106.50 | $109.15 | $105.79 | $105.79 | $90.22 | 726 |
| 2020-02-28 | $107.68 | $107.68 | $107.68 | $107.68 | $91.83 | 180 |
| 2020-02-27 | $113.96 | $114.10 | $111.10 | $111.10 | $94.74 | 1,070 |
| 2020-02-26 | $115.00 | $116.83 | $115.00 | $116.83 | $99.63 | 1,940 |
| 2020-02-25 | $117.88 | $117.88 | $117.88 | $117.88 | $100.53 | 150 |
| 2020-02-24 | $118.38 | $120.47 | $118.38 | $120.47 | $102.73 | 711 |
| 2020-02-21 | $122.50 | $122.50 | $122.50 | $122.50 | $104.47 | 29 |
| 2020-02-20 | $122.50 | $122.50 | $122.50 | $122.50 | $104.47 | 155 |
| 2020-02-19 | $123.25 | $123.25 | $123.25 | $123.25 | $105.10 | 6,192 |
| 2020-02-18 | $123.50 | $123.76 | $123.50 | $123.76 | $105.54 | 1,982 |
| 2020-02-14 | $126.65 | $126.65 | $126.65 | $126.65 | $108.00 | 4,129 |
| 2020-02-13 | $123.00 | $123.00 | $123.00 | $123.00 | $104.89 | 212 |
| 2020-02-12 | $128.90 | $128.90 | $128.90 | $128.90 | $109.92 | 1,415 |
| 2020-02-11 | $129.80 | $129.80 | $129.80 | $129.80 | $110.69 | 30 |
| 2020-02-10 | $129.80 | $129.80 | $129.80 | $129.80 | $110.69 | 623 |
| 2020-02-07 | $129.80 | $129.80 | $129.80 | $129.80 | $110.69 | 0 |
| 2020-02-06 | $129.80 | $129.80 | $129.80 | $129.80 | $110.69 | 1,610 |
| 2020-02-05 | $128.25 | $128.25 | $128.25 | $128.25 | $109.37 | 12 |
| 2020-02-04 | $128.65 | $128.65 | $128.25 | $128.25 | $109.37 | 1,085 |
| 2020-02-03 | $125.25 | $127.37 | $125.25 | $127.37 | $108.62 | 4,515 |
| 2020-01-31 | $125.90 | $125.90 | $125.90 | $125.90 | $107.36 | 1,015 |
| 2020-01-30 | $125.25 | $125.25 | $125.25 | $125.25 | $106.81 | 286 |
| 2020-01-29 | $128.01 | $128.01 | $128.01 | $128.01 | $109.16 | 2,614 |
| 2020-01-28 | $129.13 | $129.13 | $129.13 | $129.13 | $110.12 | 196 |
| 2020-01-27 | $129.59 | $129.59 | $129.59 | $129.59 | $110.51 | 320 |
| 2020-01-24 | $132.00 | $132.00 | $132.00 | $132.00 | $112.57 | 2,970 |
| 2020-01-23 | $130.93 | $130.93 | $130.93 | $130.93 | $111.65 | 226 |
| 2020-01-22 | $129.75 | $129.75 | $129.75 | $129.75 | $110.65 | 474 |
| 2020-01-21 | $129.70 | $131.08 | $129.70 | $131.08 | $111.78 | 1,100 |
| 2020-01-17 | $129.50 | $129.50 | $129.50 | $129.50 | $110.43 | 324 |
| 2020-01-16 | $128.25 | $128.25 | $128.25 | $128.25 | $109.37 | 331 |
| 2020-01-15 | $128.50 | $128.50 | $128.50 | $128.50 | $109.58 | 555 |
| 2020-01-14 | $124.13 | $128.00 | $124.13 | $128.00 | $109.16 | 1,486 |
| 2020-01-13 | $122.25 | $122.25 | $122.25 | $122.25 | $104.25 | 0 |
| 2020-01-10 | $121.25 | $123.00 | $121.25 | $122.25 | $104.25 | 1,695 |
| 2020-01-09 | $122.25 | $122.25 | $122.25 | $122.25 | $104.25 | 4 |
| 2020-01-08 | $122.25 | $122.25 | $122.25 | $122.25 | $104.25 | 109 |
| 2020-01-07 | $123.00 | $123.00 | $123.00 | $123.00 | $104.89 | 35 |
| 2020-01-06 | $123.00 | $123.00 | $123.00 | $123.00 | $104.89 | 0 |
| 2020-01-03 | $123.04 | $123.04 | $123.00 | $123.00 | $104.89 | 520 |
| 2020-01-02 | $125.01 | $125.01 | $125.01 | $125.01 | $106.61 | 559 |
| 2019-12-31 | $122.25 | $122.25 | $122.25 | $122.25 | $104.25 | 0 |
| 2019-12-30 | $123.70 | $125.41 | $122.25 | $122.25 | $104.25 | 4,586 |
| 2019-12-27 | $125.46 | $125.46 | $125.46 | $125.46 | $106.99 | 270 |
| 2019-12-26 | $122.79 | $122.79 | $122.79 | $122.79 | $104.71 | 0 |
| 2019-12-24 | $122.79 | $122.79 | $122.79 | $122.79 | $104.71 | 0 |
| 2019-12-23 | $123.00 | $123.00 | $122.79 | $122.79 | $104.71 | 3,668 |
| 2019-12-20 | $124.46 | $124.46 | $124.46 | $124.46 | $106.14 | 0 |
| 2019-12-19 | $124.46 | $124.46 | $124.46 | $124.46 | $106.14 | 1,125 |
| 2019-12-18 | $122.65 | $122.65 | $122.65 | $122.65 | $104.59 | 620 |
| 2019-12-17 | $123.51 | $123.51 | $123.51 | $123.51 | $105.33 | 250 |
| 2019-12-16 | $121.00 | $121.00 | $121.00 | $121.00 | $103.19 | 505 |
| 2019-12-13 | $116.88 | $116.88 | $116.88 | $116.88 | $99.67 | 991 |
| 2019-12-12 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 45 |
| 2019-12-11 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 33 |
| 2019-12-10 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 78 |
| 2019-12-09 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 3 |
| 2019-12-06 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 60 |
| 2019-12-05 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 56 |
| 2019-12-04 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 85 |
| 2019-12-03 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 0 |
| 2019-12-02 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 2 |
| 2019-11-29 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 40 |
| 2019-11-27 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 50 |
| 2019-11-26 | $122.00 | $122.00 | $122.00 | $122.00 | $104.04 | 510 |
| 2019-11-25 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 89 |
| 2019-11-22 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 47 |
| 2019-11-21 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 49 |
| 2019-11-20 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 558 |
| 2019-11-19 | $118.95 | $118.95 | $118.95 | $118.95 | $101.44 | 15 |
| 2019-11-18 | $118.95 | $118.95 | $118.95 | $118.95 | $101.44 | 126 |
| 2019-11-15 | $116.00 | $116.00 | $116.00 | $116.00 | $98.92 | 46 |
| 2019-11-14 | $116.00 | $116.00 | $116.00 | $116.00 | $98.92 | 36 |
| 2019-11-13 | $116.00 | $116.00 | $116.00 | $116.00 | $98.92 | 12 |
| 2019-11-12 | $116.00 | $116.00 | $116.00 | $116.00 | $98.92 | 0 |
| 2019-11-11 | $116.00 | $116.00 | $116.00 | $116.00 | $98.92 | 10 |
| 2019-11-08 | $116.00 | $116.00 | $116.00 | $116.00 | $98.92 | 0 |
| 2019-11-07 | $116.00 | $116.00 | $116.00 | $116.00 | $98.92 | 1,186 |
| 2019-11-06 | $116.00 | $116.00 | $116.00 | $116.00 | $98.92 | 500 |
| 2019-11-05 | $114.53 | $114.53 | $114.53 | $114.53 | $97.67 | 1,088 |
| 2019-11-04 | $116.00 | $116.08 | $116.00 | $116.08 | $98.99 | 706 |
| 2019-11-01 | $112.70 | $112.70 | $112.70 | $112.70 | $96.11 | 0 |
| 2019-10-31 | $112.70 | $112.70 | $112.70 | $112.70 | $96.11 | 14 |
| 2019-10-30 | $112.70 | $112.70 | $112.70 | $112.70 | $96.11 | 1,325 |
| 2019-10-29 | $112.70 | $112.70 | $112.70 | $112.70 | $96.11 | 0 |
| 2019-10-28 | $112.70 | $112.90 | $112.70 | $112.70 | $96.11 | 2,987 |
| 2019-10-25 | $112.25 | $112.25 | $112.25 | $112.25 | $95.72 | 261 |
| 2019-10-24 | $116.77 | $116.77 | $116.77 | $116.77 | $99.58 | 0 |
| 2019-10-23 | $116.77 | $116.77 | $116.77 | $116.77 | $99.58 | 562 |
| 2019-10-22 | $118.00 | $118.00 | $118.00 | $118.00 | $100.63 | 534 |
| 2019-10-21 | $121.20 | $121.20 | $121.20 | $121.20 | $103.36 | 31 |
| 2019-10-18 | $121.20 | $121.20 | $121.20 | $121.20 | $103.36 | 8 |
| 2019-10-17 | $121.20 | $121.20 | $121.20 | $121.20 | $103.36 | 35 |
| 2019-10-16 | $121.20 | $121.20 | $121.20 | $121.20 | $103.36 | 29 |
| 2019-10-15 | $121.27 | $121.27 | $121.20 | $121.20 | $103.36 | 21,039 |
| 2019-10-14 | $120.50 | $120.50 | $120.50 | $120.50 | $102.76 | 607 |
| 2019-10-11 | $121.25 | $121.25 | $121.25 | $121.25 | $103.40 | 500 |
| 2019-10-10 | $115.25 | $115.25 | $115.25 | $115.25 | $98.28 | 50 |
| 2019-10-09 | $115.25 | $115.25 | $115.25 | $115.25 | $98.28 | 262 |
| 2019-10-08 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 17 |
| 2019-10-07 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 0 |
| 2019-10-04 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 0 |
| 2019-10-03 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 56 |
| 2019-10-02 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 94 |
| 2019-10-01 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 67 |
| 2019-09-30 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 1 |
| 2019-09-27 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 0 |
| 2019-09-26 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 86 |
| 2019-09-25 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 0 |
| 2019-09-24 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 38 |
| 2019-09-23 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 19 |
| 2019-09-20 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 94 |
| 2019-09-19 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 21 |
| 2019-09-18 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 36 |
| 2019-09-17 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 8 |
| 2019-09-16 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 41 |
| 2019-09-13 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 0 |
| 2019-09-12 | $120.00 | $120.00 | $120.00 | $120.00 | $102.33 | 921 |
| 2019-09-11 | $122.45 | $122.45 | $122.45 | $122.45 | $104.42 | 1 |
| 2019-09-10 | $122.45 | $122.45 | $122.45 | $122.45 | $104.42 | 23 |
| 2019-09-09 | $122.45 | $122.45 | $122.45 | $122.45 | $104.42 | 699 |
| 2019-09-06 | $123.95 | $123.95 | $123.95 | $123.95 | $105.70 | 1 |
| 2019-09-05 | $123.95 | $123.95 | $123.95 | $123.95 | $105.70 | 3,650 |
| 2019-09-04 | $119.25 | $119.25 | $119.25 | $119.25 | $101.69 | 17 |
| 2019-09-03 | $119.25 | $119.25 | $119.25 | $119.25 | $101.69 | 51 |
| 2019-08-30 | $118.59 | $119.25 | $118.59 | $119.25 | $101.69 | 403 |
| 2019-08-29 | $120.65 | $120.65 | $120.65 | $120.65 | $102.89 | 103 |
| 2019-08-28 | $120.65 | $120.65 | $120.65 | $120.65 | $102.89 | 37 |
| 2019-08-27 | $120.65 | $120.65 | $120.65 | $120.65 | $102.89 | 1 |
| 2019-08-26 | $120.65 | $120.65 | $120.65 | $120.65 | $102.89 | 0 |
| 2019-08-23 | $120.65 | $120.65 | $120.65 | $120.65 | $102.89 | 0 |
| 2019-08-22 | $120.65 | $120.65 | $120.65 | $120.65 | $102.89 | 0 |
| 2019-08-21 | $120.69 | $120.69 | $120.65 | $120.65 | $102.89 | 500 |
| 2019-08-20 | $114.14 | $114.14 | $114.14 | $114.14 | $97.34 | 0 |
| 2019-08-19 | $114.14 | $114.14 | $114.14 | $114.14 | $97.34 | 1 |
| 2019-08-15 | $114.14 | $114.14 | $114.14 | $114.14 | $97.34 | 347 |
| 2019-08-14 | $121.62 | $121.62 | $120.94 | $120.94 | $103.13 | 10 |
| 2019-08-13 | $120.94 | $120.94 | $120.94 | $120.94 | $103.13 | 99 |
| 2019-08-12 | $121.62 | $121.62 | $120.94 | $120.94 | $103.13 | 300 |
| 2019-08-09 | $121.62 | $121.62 | $120.94 | $120.94 | $103.13 | 314 |
| 2019-08-08 | $120.04 | $120.04 | $120.04 | $120.04 | $102.37 | 4 |
| 2019-08-07 | $120.04 | $120.04 | $120.04 | $120.04 | $102.37 | 200 |
| 2019-08-06 | $120.04 | $120.04 | $120.04 | $120.04 | $102.37 | 206 |
| 2019-08-05 | $127.50 | $127.50 | $126.75 | $126.75 | $108.09 | 56 |
| 2019-08-02 | $126.75 | $126.75 | $126.75 | $126.75 | $108.09 | 6 |
| 2019-08-01 | $127.50 | $127.50 | $126.75 | $126.75 | $108.09 | 2,677 |
| 2019-07-31 | $127.25 | $127.25 | $125.65 | $125.65 | $107.15 | 908 |
| 2019-07-30 | $126.76 | $128.46 | $126.76 | $128.46 | $109.55 | 1,503 |
| 2019-07-29 | $126.25 | $126.45 | $126.25 | $126.45 | $107.83 | 1,008 |
| 2019-07-26 | $125.39 | $125.39 | $125.39 | $125.39 | $106.93 | 8 |
| 2019-07-25 | $125.39 | $125.39 | $125.39 | $125.39 | $106.93 | 106 |
| 2019-07-24 | $125.54 | $125.54 | $125.54 | $125.54 | $107.06 | 12 |
| 2019-07-23 | $125.54 | $125.54 | $125.54 | $125.54 | $107.06 | 0 |
| 2019-07-22 | $125.54 | $125.54 | $125.54 | $125.54 | $107.06 | 76 |
| 2019-07-19 | $125.54 | $125.54 | $125.54 | $125.54 | $107.06 | 115 |
| 2019-07-18 | $125.39 | $125.39 | $125.39 | $125.39 | $106.93 | 158 |
| 2019-07-17 | $125.64 | $125.64 | $125.64 | $125.64 | $107.14 | 485 |
| 2019-07-16 | $125.79 | $125.79 | $125.79 | $125.79 | $107.27 | 0 |
| 2019-07-15 | $125.79 | $125.79 | $125.79 | $125.79 | $107.27 | 8 |
| 2019-07-12 | $125.79 | $125.79 | $125.75 | $125.79 | $107.27 | 528 |
| 2019-07-11 | $129.41 | $129.45 | $126.95 | $126.95 | $108.26 | 610 |
| 2019-07-10 | $127.09 | $128.94 | $127.09 | $128.94 | $109.96 | 1,453 |
| 2019-07-09 | $128.95 | $128.95 | $128.95 | $128.95 | $109.97 | 1,946 |
| 2019-07-08 | $127.35 | $127.35 | $127.35 | $127.35 | $108.60 | 103 |
| 2019-07-05 | $129.38 | $129.38 | $129.38 | $129.38 | $110.33 | 204 |
| 2019-07-03 | $124.60 | $124.60 | $124.60 | $124.60 | $106.26 | 568 |
| 2019-07-02 | $124.00 | $125.12 | $124.00 | $125.12 | $106.70 | 2,378 |
| 2019-07-01 | $125.45 | $126.69 | $124.85 | $126.69 | $108.04 | 1,980 |
| 2019-06-28 | $121.95 | $121.95 | $121.95 | $121.95 | $104.00 | 25 |
| 2019-06-27 | $121.50 | $121.99 | $120.90 | $121.95 | $104.00 | 7,979 |
| 2019-06-26 | $123.14 | $123.14 | $123.14 | $123.14 | $105.01 | 475 |
| 2019-06-25 | $126.40 | $128.80 | $126.20 | $127.08 | $108.37 | 2,795 |
| 2019-06-24 | $122.00 | $122.00 | $118.61 | $122.00 | $104.04 | 603 |
| 2019-06-21 | $113.90 | $113.90 | $113.90 | $113.90 | $97.13 | 0 |
| 2019-06-20 | $113.90 | $113.90 | $113.90 | $113.90 | $97.13 | 100 |
| 2019-06-19 | $113.70 | $113.90 | $113.70 | $113.90 | $97.13 | 316 |
| 2019-06-18 | $108.69 | $108.69 | $108.69 | $108.69 | $92.69 | 0 |
| 2019-06-17 | $108.69 | $108.69 | $108.69 | $108.69 | $92.69 | 0 |
| 2019-06-14 | $108.69 | $108.69 | $108.69 | $108.69 | $92.69 | 332 |
| 2019-06-13 | $111.29 | $111.29 | $111.29 | $111.29 | $94.91 | 0 |
| 2019-06-12 | $111.29 | $111.29 | $111.29 | $111.29 | $94.91 | 0 |
| 2019-06-11 | $111.29 | $111.29 | $111.29 | $111.29 | $94.91 | 0 |
| 2019-06-10 | $111.29 | $111.29 | $111.29 | $111.29 | $94.91 | 80 |
| 2019-06-07 | $111.29 | $111.29 | $111.29 | $111.29 | $94.91 | 167 |
| 2019-06-06 | $109.25 | $109.25 | $109.25 | $109.25 | $93.17 | 160 |
| 2019-06-05 | $109.37 | $109.37 | $109.37 | $109.37 | $93.27 | 15 |
| 2019-06-04 | $109.37 | $109.37 | $109.37 | $109.37 | $91.66 | 214 |
| 2019-06-03 | $109.30 | $109.40 | $108.97 | $109.37 | $90.10 | 1,500 |
| 2019-05-31 | $114.00 | $114.00 | $114.00 | $114.00 | $93.91 | 20 |
| 2019-05-30 | $114.00 | $114.00 | $114.00 | $114.00 | $93.91 | 78 |
| 2019-05-29 | $114.00 | $114.00 | $114.00 | $114.00 | $93.91 | 5 |
| 2019-05-28 | $114.00 | $114.00 | $114.00 | $114.00 | $93.91 | 104 |
| 2019-05-24 | $118.09 | $118.09 | $118.09 | $118.09 | $97.28 | 0 |
| 2019-05-23 | $118.09 | $118.09 | $118.09 | $118.09 | $97.28 | 100 |
| 2019-05-22 | $118.09 | $118.09 | $118.09 | $118.09 | $97.28 | 0 |
| 2019-05-21 | $118.09 | $118.09 | $118.09 | $118.09 | $97.28 | 0 |
| 2019-05-20 | $118.09 | $118.09 | $118.09 | $118.09 | $97.28 | 148 |
| 2019-05-17 | $118.09 | $118.09 | $118.09 | $118.09 | $97.28 | 43 |
| 2019-05-16 | $118.09 | $118.09 | $118.09 | $118.09 | $97.28 | 22 |
| 2019-05-15 | $118.09 | $118.09 | $118.09 | $118.09 | $97.28 | 1 |
| 2019-05-14 | $118.09 | $118.09 | $118.09 | $118.09 | $97.28 | 241 |
| 2019-05-13 | $115.09 | $115.09 | $115.09 | $115.09 | $94.81 | 250 |
| 2019-05-10 | $118.55 | $118.55 | $118.55 | $118.55 | $97.66 | 200 |
| 2019-05-09 | $114.35 | $115.17 | $114.35 | $115.17 | $94.87 | 1,828 |
| 2019-05-08 | $118.65 | $118.65 | $118.65 | $118.65 | $97.74 | 50 |
| 2019-05-07 | $118.65 | $118.65 | $118.65 | $118.65 | $97.74 | 0 |
| 2019-05-06 | $118.65 | $118.65 | $118.65 | $118.65 | $97.74 | 30 |
| 2019-05-03 | $118.65 | $118.65 | $118.65 | $118.65 | $97.74 | 2,000 |
| 2019-05-02 | $123.40 | $123.40 | $123.40 | $123.40 | $101.65 | 0 |
| 2019-05-01 | $123.40 | $123.40 | $123.40 | $123.40 | $101.65 | 247 |
| 2019-04-30 | $120.79 | $120.79 | $120.79 | $120.79 | $99.50 | 1,870 |
| 2019-04-29 | $124.80 | $124.80 | $124.80 | $124.80 | $102.81 | 9 |
| 2019-04-26 | $124.80 | $124.80 | $124.80 | $124.80 | $102.81 | 66 |
| 2019-04-25 | $124.80 | $124.80 | $124.80 | $124.80 | $102.81 | 0 |
| 2019-04-24 | $124.80 | $124.80 | $124.80 | $124.80 | $102.81 | 2 |
| 2019-04-23 | $124.80 | $124.80 | $124.80 | $124.80 | $102.81 | 2 |
| 2019-04-22 | $124.80 | $124.80 | $124.80 | $124.80 | $102.81 | 81 |
| 2019-04-18 | $124.80 | $124.80 | $124.80 | $124.80 | $102.81 | 11 |
| 2019-04-17 | $124.80 | $124.80 | $124.80 | $124.80 | $102.81 | 0 |
| 2019-04-16 | $124.80 | $124.80 | $124.80 | $124.80 | $102.81 | 622 |
| 2019-04-15 | $125.60 | $125.60 | $125.60 | $125.60 | $103.47 | 46 |
| 2019-04-12 | $125.60 | $125.60 | $125.60 | $125.60 | $103.47 | 359 |
| 2019-04-11 | $125.00 | $125.00 | $125.00 | $125.00 | $102.97 | 259 |
| 2019-04-10 | $122.19 | $122.19 | $122.19 | $122.19 | $100.66 | 11 |
| 2019-04-09 | $122.19 | $122.19 | $122.19 | $122.19 | $100.66 | 0 |
| 2019-04-08 | $122.19 | $122.19 | $122.19 | $122.19 | $100.66 | 2 |
| 2019-04-05 | $122.19 | $122.19 | $122.19 | $122.19 | $100.66 | 1,065 |
| 2019-04-04 | $121.40 | $121.40 | $121.40 | $121.40 | $100.01 | 229 |
| 2019-04-03 | $122.81 | $122.81 | $122.81 | $122.81 | $101.17 | 2 |
| 2019-04-02 | $122.50 | $122.81 | $122.50 | $122.81 | $101.17 | 500 |
| 2019-04-01 | $115.40 | $115.40 | $115.40 | $115.40 | $95.06 | 32 |
| 2019-03-29 | $115.40 | $115.40 | $115.40 | $115.40 | $95.06 | 0 |
| 2019-03-28 | $115.40 | $115.40 | $115.40 | $115.40 | $95.06 | 0 |
| 2019-03-27 | $115.40 | $115.40 | $115.40 | $115.40 | $95.06 | 0 |
| 2019-03-26 | $115.40 | $115.40 | $115.40 | $115.40 | $95.06 | 0 |
| 2019-03-25 | $115.40 | $115.40 | $115.40 | $115.40 | $95.06 | 236 |
| 2019-03-22 | $121.95 | $121.95 | $121.95 | $121.95 | $100.46 | 0 |
| 2019-03-21 | $121.95 | $121.95 | $121.95 | $121.95 | $100.46 | 202 |
| 2019-03-20 | $121.80 | $122.54 | $121.80 | $122.54 | $100.95 | 511 |
| 2019-03-19 | $120.15 | $120.15 | $120.15 | $120.15 | $98.98 | 1 |
| 2019-03-18 | $120.15 | $120.15 | $120.15 | $120.15 | $98.98 | 0 |
| 2019-03-15 | $120.15 | $120.15 | $120.15 | $120.15 | $98.98 | 614 |
| 2019-03-14 | $119.00 | $119.00 | $119.00 | $119.00 | $98.03 | 62 |
| 2019-03-13 | $119.00 | $119.00 | $119.00 | $119.00 | $98.03 | 423 |
| 2019-03-12 | $120.70 | $120.70 | $120.70 | $120.70 | $99.43 | 54 |
| 2019-03-11 | $120.70 | $120.70 | $120.70 | $120.70 | $99.43 | 89 |
| 2019-03-08 | $120.70 | $120.70 | $120.70 | $120.70 | $99.43 | 43 |
| 2019-03-07 | $120.70 | $120.70 | $120.70 | $120.70 | $99.43 | 0 |
| 2019-03-06 | $120.70 | $120.70 | $120.70 | $120.70 | $99.43 | 80 |
| 2019-03-05 | $120.70 | $120.70 | $120.70 | $120.70 | $99.43 | 35 |
| 2019-03-04 | $120.70 | $120.70 | $120.70 | $120.70 | $99.43 | 689 |
| 2019-03-01 | $118.75 | $118.75 | $118.75 | $118.75 | $97.82 | 0 |
| 2019-02-28 | $118.75 | $118.75 | $118.75 | $118.75 | $97.82 | 136 |
| 2019-02-27 | $115.52 | $115.52 | $115.52 | $115.52 | $95.16 | 3 |
| 2019-02-26 | $115.52 | $115.52 | $115.52 | $115.52 | $95.16 | 11 |
| 2019-02-25 | $115.52 | $115.52 | $115.52 | $115.52 | $95.16 | 53 |
| 2019-02-22 | $115.52 | $115.52 | $115.52 | $115.52 | $95.16 | 42 |
| 2019-02-21 | $115.52 | $115.52 | $115.52 | $115.52 | $95.16 | 6 |
| 2019-02-20 | $115.52 | $115.52 | $115.52 | $115.52 | $95.16 | 24 |
| 2019-02-19 | $115.52 | $115.52 | $115.52 | $115.52 | $95.16 | 57 |
| 2019-02-15 | $115.52 | $115.52 | $115.52 | $115.52 | $95.16 | 0 |
| 2019-02-14 | $115.52 | $115.52 | $115.52 | $115.52 | $95.16 | 176 |
| 2019-02-13 | $111.93 | $111.93 | $111.93 | $111.93 | $92.21 | 0 |
| 2019-02-12 | $111.93 | $111.93 | $111.93 | $111.93 | $92.21 | 28 |
| 2019-02-11 | $111.93 | $111.93 | $111.93 | $111.93 | $92.21 | 0 |
| 2019-02-08 | $111.93 | $111.93 | $111.93 | $111.93 | $92.21 | 75 |
| 2019-02-07 | $111.93 | $111.93 | $111.93 | $111.93 | $92.21 | 10 |
| 2019-02-06 | $111.93 | $111.93 | $111.93 | $111.93 | $92.21 | 93 |
| 2019-02-05 | $111.93 | $111.93 | $111.93 | $111.93 | $92.21 | 0 |
| 2019-02-04 | $111.93 | $111.93 | $111.93 | $111.93 | $92.21 | 0 |
| 2019-02-01 | $111.93 | $111.93 | $111.93 | $111.93 | $92.21 | 0 |
| 2019-01-31 | $111.93 | $111.93 | $111.93 | $111.93 | $92.21 | 0 |
| 2019-01-30 | $111.45 | $111.93 | $111.45 | $111.93 | $92.21 | 1,783 |
| 2019-01-29 | $109.43 | $110.85 | $109.43 | $110.85 | $91.32 | 3,603 |
| 2019-01-28 | $108.45 | $108.45 | $108.45 | $108.45 | $89.34 | 0 |
| 2019-01-25 | $108.45 | $108.45 | $108.45 | $108.45 | $89.34 | 0 |
| 2019-01-24 | $108.45 | $108.45 | $108.45 | $108.45 | $89.34 | 61 |
| 2019-01-23 | $108.45 | $108.45 | $108.45 | $108.45 | $89.34 | 398 |
| 2019-01-22 | $108.00 | $108.00 | $108.00 | $108.00 | $88.97 | 157 |
| 2019-01-18 | $109.50 | $109.50 | $108.35 | $108.35 | $89.26 | 336 |
| 2019-01-17 | $103.81 | $103.81 | $103.81 | $103.81 | $85.52 | 58 |
| 2019-01-16 | $103.81 | $103.81 | $103.81 | $103.81 | $85.52 | 0 |
| 2019-01-15 | $103.81 | $103.81 | $103.81 | $103.81 | $85.52 | 5,497 |
| 2019-01-14 | $101.00 | $101.00 | $101.00 | $101.00 | $83.20 | 107 |
| 2019-01-11 | $95.65 | $95.65 | $95.65 | $95.65 | $78.79 | 1,489 |
| 2019-01-10 | $95.65 | $95.65 | $95.65 | $95.65 | $78.79 | 93 |
| 2019-01-09 | $95.65 | $95.65 | $95.65 | $95.65 | $78.79 | 21 |
| 2019-01-08 | $95.65 | $95.65 | $95.65 | $95.65 | $78.79 | 50 |
| 2019-01-07 | $96.15 | $96.15 | $95.65 | $95.65 | $78.79 | 314 |
| 2019-01-04 | $98.40 | $98.40 | $98.40 | $98.40 | $81.06 | 1,707 |
| 2019-01-03 | $98.40 | $98.40 | $98.40 | $98.40 | $81.06 | 0 |
| 2018-12-31 | $98.05 | $98.40 | $97.76 | $98.40 | $81.06 | 611 |
| 2018-12-28 | $97.84 | $97.84 | $97.80 | $97.80 | $80.57 | 546 |
| 2018-12-27 | $96.65 | $98.30 | $96.45 | $98.30 | $80.98 | 2,171 |
| 2018-12-26 | $97.00 | $97.00 | $95.05 | $95.05 | $78.30 | 979 |
| 2018-12-24 | $97.05 | $97.05 | $97.05 | $97.05 | $79.95 | 286 |
| 2018-12-21 | $96.72 | $96.72 | $96.39 | $96.39 | $79.40 | 554 |
| 2018-12-20 | $99.42 | $99.42 | $99.05 | $99.05 | $81.59 | 380 |
| 2018-12-19 | $103.59 | $103.59 | $103.55 | $103.55 | $85.30 | 215 |
| 2018-12-18 | $101.40 | $103.40 | $101.40 | $103.40 | $85.18 | 251 |
| 2018-12-17 | $104.00 | $104.00 | $103.55 | $103.55 | $85.30 | 510 |
| 2018-12-14 | $106.59 | $106.59 | $106.59 | $106.59 | $87.81 | 134 |
| 2018-12-13 | $108.99 | $108.99 | $108.99 | $108.99 | $89.78 | 820 |
| 2018-12-12 | $108.35 | $108.35 | $108.35 | $108.35 | $89.26 | 0 |
| 2018-12-11 | $108.35 | $108.35 | $108.35 | $108.35 | $89.26 | 0 |
| 2018-12-10 | $108.76 | $108.76 | $107.10 | $108.35 | $89.26 | 433 |
| 2018-12-07 | $110.00 | $110.00 | $109.05 | $109.05 | $89.83 | 1,918 |
| 2018-12-06 | $111.19 | $112.25 | $110.10 | $112.25 | $92.47 | 1,069 |
| 2018-12-04 | $117.80 | $117.80 | $117.80 | $117.80 | $97.04 | 143 |
| 2018-12-03 | $116.46 | $116.46 | $116.46 | $116.46 | $95.94 | 0 |
| 2018-11-30 | $116.46 | $116.46 | $116.46 | $116.46 | $95.94 | 22 |
| 2018-11-29 | $116.46 | $116.46 | $116.46 | $116.46 | $95.94 | 222 |
| 2018-11-28 | $117.90 | $120.12 | $117.90 | $120.12 | $98.95 | 900 |
| 2018-11-27 | $116.37 | $116.37 | $116.37 | $116.37 | $95.86 | 42 |
| 2018-11-26 | $116.37 | $116.37 | $116.37 | $116.37 | $95.86 | 10 |
| 2018-11-21 | $116.37 | $116.37 | $116.37 | $116.37 | $95.86 | 0 |
| 2018-11-20 | $116.37 | $116.37 | $116.37 | $116.37 | $95.86 | 13 |
| 2018-11-19 | $116.37 | $116.37 | $116.37 | $116.37 | $95.86 | 115 |
| 2018-11-16 | $118.35 | $118.35 | $118.35 | $118.35 | $97.49 | 0 |
| 2018-11-15 | $118.35 | $118.35 | $118.35 | $118.35 | $97.49 | 151 |
| 2018-11-14 | $120.50 | $120.50 | $120.50 | $120.50 | $99.26 | 100 |
| 2018-11-13 | $120.00 | $120.00 | $120.00 | $120.00 | $98.85 | 221 |
| 2018-11-12 | $125.10 | $125.10 | $125.10 | $125.10 | $103.05 | 200 |
| 2018-11-09 | $125.10 | $125.10 | $125.10 | $125.10 | $103.05 | 56 |
| 2018-11-08 | $125.10 | $125.10 | $125.10 | $125.10 | $103.05 | 143 |
| 2018-11-07 | $123.85 | $123.85 | $123.85 | $123.85 | $102.02 | 250 |
| 2018-11-06 | $121.77 | $121.77 | $121.77 | $121.77 | $100.31 | 0 |
| 2018-11-05 | $121.77 | $121.77 | $121.77 | $121.77 | $100.31 | 220 |
| 2018-11-02 | $124.05 | $124.05 | $124.05 | $124.05 | $102.19 | 0 |
| 2018-11-01 | $122.40 | $124.05 | $122.40 | $124.05 | $102.19 | 733 |
| 2018-10-31 | $121.50 | $121.50 | $121.25 | $121.25 | $99.88 | 1,009 |
| 2018-10-30 | $118.05 | $118.05 | $118.05 | $118.05 | $97.25 | 14 |
| 2018-10-29 | $119.30 | $119.60 | $118.05 | $118.05 | $97.25 | 300 |
| 2018-10-26 | $116.94 | $117.67 | $116.94 | $117.67 | $96.93 | 568 |
| 2018-10-25 | $114.75 | $114.75 | $114.75 | $114.75 | $94.53 | 108 |
| 2018-10-24 | $112.09 | $114.75 | $111.80 | $114.75 | $94.53 | 1,620 |
| 2018-10-23 | $111.45 | $112.10 | $110.14 | $110.14 | $90.73 | 1,411 |
| 2018-10-22 | $121.40 | $121.40 | $121.40 | $121.40 | $100.01 | 76 |
| 2018-10-19 | $121.40 | $121.40 | $121.40 | $121.40 | $100.01 | 0 |
| 2018-10-18 | $121.40 | $121.40 | $121.40 | $121.40 | $100.01 | 1,100 |
| 2018-10-17 | $120.53 | $120.53 | $120.53 | $120.53 | $99.29 | 0 |
| 2018-10-16 | $120.53 | $120.53 | $120.53 | $120.53 | $99.29 | 0 |
| 2018-10-15 | $120.53 | $120.53 | $120.53 | $120.53 | $99.29 | 0 |
| 2018-10-12 | $120.53 | $120.53 | $120.53 | $120.53 | $99.29 | 290 |
| 2018-10-11 | $117.53 | $117.53 | $117.53 | $117.53 | $96.82 | 100 |
| 2018-10-10 | $120.40 | $120.40 | $120.40 | $120.40 | $99.18 | 3,987 |
| 2018-10-09 | $128.95 | $128.95 | $128.95 | $128.95 | $106.23 | 1 |
| 2018-10-08 | $128.95 | $128.95 | $128.95 | $128.95 | $106.23 | 0 |
| 2018-10-05 | $128.95 | $128.95 | $128.95 | $128.95 | $106.23 | 30 |
| 2018-10-04 | $128.95 | $128.95 | $128.95 | $128.95 | $106.23 | 55 |
| 2018-10-03 | $128.95 | $128.95 | $128.95 | $128.95 | $106.23 | 26 |
| 2018-10-02 | $128.95 | $128.95 | $128.95 | $128.95 | $106.23 | 16 |
| 2018-10-01 | $130.06 | $130.06 | $128.95 | $128.95 | $106.23 | 300 |
| 2018-09-28 | $127.50 | $127.50 | $127.50 | $127.50 | $105.03 | 0 |
| 2018-09-27 | $127.50 | $127.50 | $127.50 | $127.50 | $105.03 | 23 |
| 2018-09-26 | $127.50 | $127.50 | $127.50 | $127.50 | $105.03 | 0 |
| 2018-09-25 | $127.50 | $127.50 | $127.50 | $127.50 | $105.03 | 0 |
| 2018-09-24 | $127.50 | $127.50 | $127.50 | $127.50 | $105.03 | 21 |
| 2018-09-21 | $127.50 | $127.50 | $127.50 | $127.50 | $105.03 | 20 |
| 2018-09-20 | $127.50 | $127.50 | $127.50 | $127.50 | $105.03 | 500 |
| 2018-09-19 | $121.10 | $121.10 | $121.10 | $121.10 | $99.76 | 0 |
| 2018-09-18 | $121.10 | $121.10 | $121.10 | $121.10 | $99.76 | 5 |
| 2018-09-17 | $121.10 | $121.10 | $121.10 | $121.10 | $99.76 | 0 |
| 2018-09-14 | $121.10 | $121.10 | $121.10 | $121.10 | $99.76 | 0 |
| 2018-09-13 | $121.10 | $121.10 | $121.10 | $121.10 | $99.76 | 5 |
| 2018-09-12 | $121.10 | $121.10 | $121.10 | $121.10 | $99.76 | 0 |
| 2018-09-11 | $121.10 | $121.10 | $121.10 | $121.10 | $99.76 | 65 |
| 2018-09-10 | $121.10 | $121.10 | $121.10 | $121.10 | $99.76 | 44 |
| 2018-09-07 | $121.94 | $121.94 | $121.10 | $121.10 | $99.76 | 525 |
| 2018-09-06 | $125.70 | $125.70 | $125.70 | $125.70 | $103.55 | 160 |
| 2018-09-05 | $125.70 | $125.70 | $125.70 | $125.70 | $103.55 | 0 |
| 2018-09-04 | $125.70 | $125.70 | $125.70 | $125.70 | $103.55 | 100 |
| 2018-08-31 | $128.35 | $128.35 | $128.35 | $128.35 | $105.73 | 465 |
| 2018-08-30 | $128.00 | $128.00 | $128.00 | $128.00 | $105.44 | 50 |
| 2018-08-29 | $128.00 | $128.00 | $128.00 | $128.00 | $105.44 | 0 |
| 2018-08-28 | $128.00 | $128.00 | $128.00 | $128.00 | $105.44 | 0 |
| 2018-08-27 | $128.00 | $128.00 | $128.00 | $128.00 | $105.44 | 30 |
| 2018-08-24 | $128.00 | $128.00 | $128.00 | $128.00 | $105.44 | 0 |
| 2018-08-23 | $128.00 | $128.00 | $128.00 | $128.00 | $105.44 | 100 |
| 2018-08-22 | $125.77 | $125.77 | $125.77 | $125.77 | $103.61 | 8 |
| 2018-08-21 | $125.77 | $125.77 | $125.77 | $125.77 | $103.61 | 17 |
| 2018-08-20 | $125.77 | $125.77 | $125.77 | $125.77 | $103.61 | 0 |
| 2018-08-17 | $125.77 | $125.77 | $125.77 | $125.77 | $103.61 | 0 |
| 2018-08-16 | $125.77 | $125.77 | $125.77 | $125.77 | $103.61 | 88 |
| 2018-08-15 | $125.77 | $125.77 | $125.77 | $125.77 | $103.61 | 0 |
| 2018-08-14 | $125.77 | $125.77 | $125.77 | $125.77 | $103.60 | 644 |
| 2018-08-13 | $127.07 | $127.07 | $127.07 | $127.07 | $104.68 | 28 |
| 2018-08-10 | $127.07 | $127.07 | $127.07 | $127.07 | $104.68 | 0 |
| 2018-08-09 | $127.07 | $127.07 | $127.07 | $127.07 | $104.68 | 7 |
| 2018-08-08 | $127.07 | $127.07 | $127.07 | $127.07 | $104.68 | 15 |
| 2018-08-07 | $127.07 | $127.07 | $127.07 | $127.07 | $104.68 | 0 |
| 2018-08-06 | $127.07 | $127.07 | $127.07 | $127.07 | $104.68 | 0 |
| 2018-08-03 | $127.07 | $127.07 | $127.07 | $127.07 | $104.68 | 1 |
| 2018-08-02 | $127.07 | $127.07 | $127.07 | $127.07 | $104.68 | 300 |
| 2018-08-01 | $125.75 | $125.75 | $125.75 | $125.75 | $103.59 | 100 |
| 2018-07-31 | $127.90 | $127.90 | $127.90 | $127.90 | $105.36 | 247 |
| 2018-07-30 | $130.95 | $130.95 | $130.95 | $130.95 | $107.87 | 12 |
| 2018-07-27 | $130.95 | $130.95 | $130.95 | $130.95 | $107.87 | 378 |
| 2018-07-26 | $135.50 | $137.69 | $135.50 | $137.69 | $113.43 | 600 |
| 2018-07-25 | $135.90 | $136.58 | $135.90 | $136.58 | $112.51 | 300 |
| 2018-07-24 | $138.99 | $138.99 | $138.99 | $138.99 | $114.50 | 95 |
| 2018-07-23 | $138.99 | $138.99 | $138.99 | $138.99 | $114.50 | 0 |
| 2018-07-20 | $138.99 | $138.99 | $138.99 | $138.99 | $114.50 | 0 |
| 2018-07-19 | $138.99 | $138.99 | $138.99 | $138.99 | $114.50 | 0 |
| 2018-07-18 | $138.99 | $138.99 | $138.99 | $138.99 | $114.50 | 0 |
| 2018-07-17 | $138.57 | $138.99 | $138.57 | $138.99 | $114.50 | 643 |
| 2018-07-16 | $133.25 | $133.25 | $133.25 | $133.25 | $109.77 | 0 |
| 2018-07-13 | $133.25 | $133.25 | $133.25 | $133.25 | $109.77 | 2 |
| 2018-07-12 | $133.25 | $133.25 | $133.25 | $133.25 | $109.77 | 70 |
| 2018-07-11 | $133.25 | $133.25 | $133.25 | $133.25 | $109.77 | 0 |
| 2018-07-10 | $133.25 | $133.25 | $133.25 | $133.25 | $109.77 | 69 |
| 2018-07-09 | $133.25 | $133.25 | $133.25 | $133.25 | $109.77 | 0 |
| 2018-07-06 | $133.25 | $133.25 | $133.25 | $133.25 | $109.77 | 22 |
| 2018-07-05 | $133.25 | $133.25 | $133.25 | $133.25 | $109.77 | 35 |
| 2018-07-03 | $133.25 | $133.25 | $133.25 | $133.25 | $109.77 | 0 |
| 2018-07-02 | $133.25 | $133.25 | $133.25 | $133.25 | $109.77 | 200 |
| 2018-06-29 | $130.70 | $130.70 | $130.70 | $130.70 | $107.67 | 0 |
| 2018-06-28 | $130.70 | $130.70 | $130.70 | $130.70 | $107.67 | 62 |
| 2018-06-27 | $130.70 | $130.70 | $130.70 | $130.70 | $107.67 | 100 |
| 2018-06-26 | $133.70 | $133.70 | $133.70 | $133.70 | $110.14 | 9 |
| 2018-06-25 | $133.70 | $133.70 | $133.70 | $133.70 | $110.14 | 0 |
| 2018-06-22 | $133.70 | $133.70 | $133.70 | $133.70 | $110.14 | 95 |
| 2018-06-21 | $133.70 | $133.70 | $133.70 | $133.70 | $110.14 | 48 |
| 2018-06-20 | $133.70 | $133.70 | $133.70 | $133.70 | $110.14 | 0 |
| 2018-06-19 | $133.70 | $133.70 | $133.70 | $133.70 | $110.14 | 100 |
| 2018-06-18 | $137.30 | $137.30 | $137.30 | $137.30 | $113.10 | 0 |
| 2018-06-15 | $137.30 | $137.30 | $137.30 | $137.30 | $113.10 | 55 |
| 2018-06-14 | $137.30 | $137.30 | $137.30 | $137.30 | $113.10 | 700 |
| 2018-06-13 | $136.25 | $136.25 | $136.25 | $136.25 | $112.24 | 282 |
| 2018-06-12 | $134.30 | $134.30 | $134.30 | $134.30 | $110.63 | 374 |
| 2018-06-11 | $132.69 | $132.69 | $132.69 | $132.69 | $109.31 | 0 |
| 2018-06-08 | $132.69 | $132.69 | $132.69 | $132.69 | $109.31 | 47 |
| 2018-06-07 | $133.30 | $133.30 | $132.69 | $132.69 | $109.31 | 611 |
| 2018-06-06 | $135.50 | $135.50 | $135.50 | $135.50 | $111.62 | 549 |
| 2018-06-05 | $134.00 | $134.00 | $134.00 | $134.00 | $110.39 | 0 |
| 2018-06-04 | $134.00 | $134.00 | $134.00 | $134.00 | $110.39 | 26 |
| 2018-06-01 | $134.00 | $134.00 | $134.00 | $134.00 | $108.78 | 1,363 |
| 2018-05-31 | $132.18 | $132.20 | $131.65 | $132.20 | $105.75 | 1,710 |
| 2018-05-30 | $131.82 | $131.82 | $131.82 | $131.82 | $105.45 | 189 |
| 2018-05-29 | $131.25 | $131.25 | $131.25 | $131.25 | $104.99 | 100 |
| 2018-05-25 | $134.75 | $134.75 | $134.75 | $134.75 | $107.79 | 29 |
| 2018-05-24 | $134.75 | $134.75 | $134.75 | $134.75 | $107.79 | 0 |
| 2018-05-23 | $134.75 | $134.75 | $134.75 | $134.75 | $107.79 | 136 |
| 2018-05-22 | $134.75 | $134.75 | $134.75 | $134.75 | $107.79 | 200 |
| 2018-05-21 | $134.84 | $134.84 | $134.84 | $134.84 | $107.86 | 157 |
| 2018-05-18 | $135.90 | $135.90 | $135.90 | $135.90 | $108.71 | 0 |
| 2018-05-17 | $135.90 | $135.90 | $135.90 | $135.90 | $108.71 | 146 |
| 2018-05-16 | $135.90 | $135.90 | $135.90 | $135.90 | $108.71 | 37 |
| 2018-05-15 | $135.90 | $135.90 | $135.90 | $135.90 | $108.71 | 300 |
| 2018-05-14 | $137.75 | $137.75 | $137.75 | $137.75 | $110.19 | 0 |
| 2018-05-11 | $137.65 | $138.65 | $137.65 | $137.75 | $110.19 | 520 |
| 2018-05-10 | $137.00 | $137.00 | $137.00 | $137.00 | $109.59 | 0 |
| 2018-05-09 | $137.00 | $137.00 | $137.00 | $137.00 | $109.59 | 30 |
| 2018-05-08 | $137.00 | $137.00 | $137.00 | $137.00 | $109.59 | 60 |
| 2018-05-07 | $137.00 | $137.00 | $137.00 | $137.00 | $109.59 | 1,000 |
| 2018-05-04 | $136.27 | $136.27 | $135.55 | $135.55 | $108.43 | 3,558 |
| 2018-05-03 | $137.51 | $137.51 | $137.51 | $137.51 | $110.00 | 220 |
| 2018-05-02 | $137.80 | $137.80 | $137.80 | $137.80 | $110.23 | 4 |
| 2018-05-01 | $137.80 | $137.80 | $137.80 | $137.80 | $110.23 | 200 |
| 2018-04-30 | $136.95 | $136.95 | $136.95 | $136.95 | $109.55 | 157 |
| 2018-04-27 | $138.00 | $138.00 | $138.00 | $138.00 | $110.39 | 100 |
| 2018-04-26 | $127.95 | $131.70 | $127.95 | $131.70 | $105.35 | 1,148 |
| 2018-04-25 | $127.46 | $127.46 | $127.46 | $127.46 | $101.96 | 295 |
| 2018-04-24 | $129.25 | $129.25 | $129.25 | $129.25 | $103.39 | 15 |
| 2018-04-23 | $129.25 | $129.25 | $129.25 | $129.25 | $103.39 | 100 |
| 2018-04-20 | $130.16 | $130.16 | $130.16 | $130.16 | $104.12 | 2,101 |
| 2018-04-19 | $129.75 | $130.60 | $129.75 | $130.60 | $104.47 | 369 |
| 2018-04-18 | $130.25 | $130.25 | $130.25 | $130.25 | $104.19 | 5 |
| 2018-04-17 | $130.25 | $130.25 | $130.25 | $130.25 | $104.19 | 100 |
| 2018-04-16 | $128.50 | $128.50 | $128.50 | $128.50 | $102.79 | 30 |
| 2018-04-13 | $128.50 | $128.50 | $128.50 | $128.50 | $102.79 | 0 |
| 2018-04-12 | $128.50 | $128.50 | $128.50 | $128.50 | $102.79 | 100 |
| 2018-04-11 | $128.61 | $128.61 | $128.61 | $128.61 | $102.88 | 31,555 |
| 2018-04-10 | $128.61 | $128.61 | $128.61 | $128.61 | $102.88 | 8,200 |
| 2018-04-09 | $120.75 | $120.75 | $120.75 | $120.75 | $96.59 | 144 |
| 2018-04-06 | $120.75 | $120.75 | $120.75 | $120.75 | $96.59 | 0 |
| 2018-04-05 | $120.75 | $120.75 | $120.75 | $120.75 | $96.59 | 7 |
| 2018-04-04 | $120.75 | $120.75 | $120.75 | $120.75 | $96.59 | 500 |
| 2018-04-03 | $123.50 | $123.50 | $123.50 | $123.50 | $98.79 | 0 |
| 2018-04-02 | $123.85 | $123.85 | $122.89 | $123.50 | $98.79 | 500 |
| 2018-03-29 | $124.85 | $124.85 | $124.85 | $124.85 | $99.87 | 344 |
| 2018-03-28 | $126.34 | $126.34 | $126.34 | $126.34 | $101.06 | 0 |
| 2018-03-27 | $126.90 | $126.90 | $126.34 | $126.34 | $101.06 | 449 |
| 2018-03-26 | $128.77 | $128.77 | $128.77 | $128.77 | $103.01 | 100 |
| 2018-03-23 | $126.60 | $126.60 | $126.60 | $126.60 | $101.27 | 176 |
| 2018-03-22 | $125.95 | $125.95 | $125.95 | $125.95 | $100.75 | 213 |
| 2018-03-21 | $126.82 | $126.82 | $126.82 | $126.82 | $101.45 | 161 |
| 2018-03-20 | $128.95 | $128.95 | $128.95 | $128.95 | $103.15 | 101 |
| 2018-03-19 | $128.95 | $128.95 | $128.95 | $128.95 | $103.15 | 6 |
| 2018-03-16 | $128.95 | $128.95 | $128.95 | $128.95 | $103.15 | 366 |
| 2018-03-15 | $130.25 | $130.25 | $130.25 | $130.25 | $104.19 | 67 |
| 2018-03-14 | $130.25 | $130.25 | $130.25 | $130.25 | $104.19 | 100 |
| 2018-03-13 | $129.60 | $129.75 | $129.60 | $129.75 | $103.79 | 371 |
| 2018-03-12 | $130.00 | $130.00 | $130.00 | $130.00 | $103.99 | 0 |
| 2018-03-09 | $130.00 | $130.00 | $130.00 | $130.00 | $103.99 | 600 |
| 2018-03-08 | $128.30 | $128.30 | $128.30 | $128.30 | $102.63 | 56 |
| 2018-03-07 | $128.30 | $128.30 | $128.30 | $128.30 | $102.63 | 500 |
| 2018-03-06 | $127.83 | $127.83 | $127.83 | $127.83 | $102.25 | 100 |
| 2018-03-05 | $123.25 | $123.25 | $123.25 | $123.25 | $98.59 | 0 |
| 2018-03-02 | $123.25 | $123.25 | $123.25 | $123.25 | $98.59 | 100 |
| 2018-03-01 | $122.84 | $122.84 | $122.30 | $122.30 | $97.83 | 200 |
| 2018-02-28 | $125.10 | $125.10 | $125.10 | $125.10 | $100.07 | 340 |
| 2018-02-27 | $125.20 | $125.70 | $125.20 | $125.70 | $100.55 | 497 |
| 2018-02-26 | $126.00 | $126.33 | $125.77 | $125.77 | $100.61 | 821 |
| 2018-02-23 | $125.46 | $125.46 | $125.46 | $125.46 | $100.36 | 628 |
| 2018-02-22 | $125.11 | $125.11 | $124.78 | $124.78 | $99.81 | 306 |
| 2018-02-21 | $126.00 | $126.00 | $124.84 | $124.84 | $99.86 | 1,719 |
| 2018-02-20 | $128.20 | $128.20 | $126.92 | $126.92 | $101.53 | 400 |
| 2018-02-16 | $130.85 | $130.85 | $130.85 | $130.85 | $104.67 | 0 |
| 2018-02-15 | $130.85 | $130.85 | $130.85 | $130.85 | $104.67 | 1,000 |
| 2018-02-14 | $127.00 | $127.00 | $126.85 | $126.85 | $101.47 | 267 |
| 2018-02-13 | $124.60 | $124.60 | $124.60 | $124.60 | $99.67 | 100 |
| 2018-02-12 | $122.52 | $122.52 | $122.52 | $122.52 | $98.01 | 129 |
| 2018-02-09 | $118.80 | $118.80 | $117.79 | $117.79 | $94.22 | 245 |
| 2018-02-08 | $126.56 | $126.56 | $126.56 | $126.56 | $101.24 | 45 |
| 2018-02-07 | $126.56 | $126.56 | $126.56 | $126.56 | $101.24 | 66 |
| 2018-02-06 | $125.62 | $126.56 | $124.41 | $126.56 | $101.24 | 660 |
| 2018-02-05 | $127.70 | $127.70 | $126.94 | $126.94 | $101.54 | 1,200 |
| 2018-02-02 | $131.79 | $131.79 | $131.79 | $131.79 | $105.42 | 359 |
| 2018-02-01 | $134.55 | $134.66 | $134.55 | $134.66 | $107.72 | 705 |
| 2018-01-31 | $132.28 | $132.28 | $132.28 | $132.28 | $105.81 | 0 |
| 2018-01-30 | $132.28 | $132.28 | $132.28 | $132.28 | $105.81 | 20 |
| 2018-01-29 | $132.28 | $132.28 | $132.28 | $132.28 | $105.81 | 0 |
| 2018-01-26 | $132.07 | $132.28 | $132.07 | $132.28 | $105.81 | 418 |
| 2018-01-25 | $131.25 | $131.25 | $131.25 | $131.25 | $104.99 | 100 |
| 2018-01-24 | $132.25 | $132.36 | $132.25 | $132.36 | $105.88 | 653 |
| 2018-01-23 | $132.91 | $132.91 | $132.91 | $132.91 | $106.32 | 149 |
| 2018-01-22 | $132.91 | $132.91 | $132.91 | $132.91 | $106.32 | 26 |
| 2018-01-19 | $132.29 | $132.91 | $132.29 | $132.91 | $106.32 | 670 |
| 2018-01-18 | $130.65 | $130.65 | $130.65 | $130.65 | $104.51 | 500 |
| 2018-01-17 | $129.95 | $129.95 | $129.95 | $129.95 | $103.95 | 186 |
| 2018-01-16 | $126.25 | $126.25 | $126.25 | $126.25 | $100.99 | 0 |
| 2018-01-12 | $126.25 | $126.25 | $126.25 | $126.25 | $100.99 | 0 |
| 2018-01-11 | $126.25 | $126.25 | $126.25 | $126.25 | $100.99 | 552 |
| 2018-01-10 | $124.72 | $124.72 | $124.72 | $124.72 | $99.77 | 266 |
| 2018-01-09 | $124.45 | $124.45 | $124.45 | $124.45 | $99.55 | 162 |
| 2018-01-08 | $122.60 | $122.60 | $122.60 | $122.60 | $98.07 | 160 |
| 2018-01-05 | $120.80 | $120.80 | $120.80 | $120.80 | $96.63 | 31 |
| 2018-01-04 | $120.80 | $120.80 | $120.80 | $120.80 | $96.63 | 40 |
| 2018-01-03 | $120.80 | $120.80 | $120.80 | $120.80 | $96.63 | 1,047 |
| 2018-01-02 | $119.06 | $119.06 | $119.06 | $119.06 | $95.24 | 188 |
| 2017-12-29 | $118.60 | $118.60 | $118.60 | $118.60 | $94.87 | 1,723 |
| 2017-12-28 | $117.80 | $117.80 | $117.80 | $117.80 | $94.23 | 0 |
| 2017-12-27 | $117.80 | $117.80 | $117.80 | $117.80 | $94.23 | 1,566 |
| 2017-12-26 | $116.01 | $116.01 | $116.01 | $116.01 | $92.80 | 1,610 |
| 2017-12-22 | $116.76 | $116.76 | $116.76 | $116.76 | $93.40 | 0 |
| 2017-12-21 | $116.47 | $116.76 | $116.47 | $116.76 | $93.40 | 444 |
| 2017-12-20 | $116.70 | $116.70 | $116.70 | $116.70 | $93.35 | 6 |
| 2017-12-19 | $116.70 | $116.70 | $116.70 | $116.70 | $93.35 | 193 |
| 2017-12-18 | $116.60 | $116.60 | $116.44 | $116.44 | $93.14 | 400 |
| 2017-12-15 | $116.65 | $116.65 | $116.65 | $116.65 | $93.31 | 80 |
| 2017-12-14 | $117.05 | $117.05 | $116.65 | $116.65 | $93.31 | 2,026 |
| 2017-12-13 | $115.85 | $115.85 | $115.85 | $115.85 | $92.67 | 366 |
| 2017-12-12 | $115.55 | $115.85 | $115.55 | $115.85 | $92.67 | 244 |
| 2017-12-11 | $115.20 | $115.20 | $115.20 | $115.20 | $92.15 | 0 |
| 2017-12-08 | $115.07 | $115.20 | $115.07 | $115.20 | $92.15 | 1,646 |
| 2017-12-07 | $113.30 | $113.35 | $113.30 | $113.35 | $90.67 | 2,174 |
| 2017-12-06 | $113.50 | $113.50 | $113.50 | $113.50 | $90.79 | 0 |
| 2017-12-05 | $113.67 | $113.67 | $113.50 | $113.50 | $90.79 | 1,166 |
| 2017-12-04 | $115.45 | $115.45 | $115.45 | $115.45 | $92.35 | 4 |
| 2017-12-01 | $115.45 | $115.45 | $115.45 | $115.45 | $92.35 | 220 |
| 2017-11-30 | $115.35 | $115.45 | $115.35 | $115.45 | $92.35 | 338 |
| 2017-11-29 | $118.25 | $118.25 | $115.35 | $115.77 | $92.61 | 3,065 |
| 2017-11-28 | $120.51 | $120.51 | $120.29 | $120.29 | $96.22 | 477 |
| 2017-11-27 | $117.80 | $117.80 | $117.80 | $117.80 | $94.23 | 22 |
| 2017-11-24 | $117.80 | $117.80 | $117.80 | $117.80 | $94.23 | 0 |
| 2017-11-22 | $117.80 | $117.80 | $117.80 | $117.80 | $94.23 | 0 |
| 2017-11-21 | $117.80 | $117.80 | $117.80 | $117.80 | $94.23 | 289 |
| 2017-11-20 | $118.24 | $118.24 | $118.24 | $118.24 | $94.58 | 122 |
| 2017-11-17 | $119.40 | $119.40 | $119.40 | $119.40 | $95.51 | 4 |
| 2017-11-16 | $119.40 | $119.40 | $119.40 | $119.40 | $95.51 | 100 |
| 2017-11-15 | $118.81 | $118.81 | $118.35 | $118.35 | $94.67 | 230 |
| 2017-11-14 | $116.50 | $116.50 | $116.50 | $116.50 | $93.19 | 150 |
| 2017-11-13 | $116.50 | $116.50 | $116.50 | $116.50 | $93.19 | 108 |
| 2017-11-10 | $116.22 | $116.22 | $116.22 | $116.22 | $92.97 | 0 |
| 2017-11-09 | $116.22 | $116.22 | $116.22 | $116.22 | $92.97 | 194 |
| 2017-11-08 | $119.85 | $119.85 | $119.85 | $119.85 | $95.87 | 100 |
| 2017-11-07 | $121.90 | $121.90 | $121.90 | $121.90 | $97.51 | 71 |
| 2017-11-06 | $121.90 | $121.90 | $121.90 | $121.90 | $97.51 | 2 |
| 2017-11-03 | $121.90 | $121.90 | $121.90 | $121.90 | $97.51 | 0 |
| 2017-11-02 | $121.90 | $121.90 | $121.90 | $121.90 | $97.51 | 58 |
| 2017-11-01 | $122.05 | $122.05 | $121.90 | $121.90 | $97.51 | 616 |
| 2017-10-31 | $120.00 | $120.00 | $120.00 | $120.00 | $95.99 | 2 |
| 2017-10-30 | $120.00 | $120.00 | $120.00 | $120.00 | $95.99 | 1,832 |
| 2017-10-27 | $119.45 | $119.45 | $119.43 | $119.43 | $95.53 | 2,382 |
| 2017-10-26 | $120.45 | $120.45 | $120.45 | $120.45 | $96.35 | 273 |
| 2017-10-25 | $120.75 | $120.75 | $120.75 | $120.75 | $96.59 | 226 |
| 2017-10-24 | $116.95 | $116.95 | $116.95 | $116.95 | $93.55 | 162 |
| 2017-10-23 | $118.35 | $118.35 | $118.35 | $118.35 | $94.67 | 120 |
| 2017-10-20 | $117.10 | $117.10 | $117.10 | $117.10 | $93.67 | 222 |
| 2017-10-19 | $118.65 | $119.10 | $118.65 | $119.10 | $95.27 | 414 |
| 2017-10-18 | $117.39 | $117.39 | $117.39 | $117.39 | $93.90 | 11 |
| 2017-10-17 | $117.39 | $117.39 | $117.39 | $117.39 | $93.90 | 0 |
| 2017-10-16 | $117.39 | $117.39 | $117.39 | $117.39 | $93.90 | 10 |
| 2017-10-13 | $117.39 | $117.39 | $117.39 | $117.39 | $93.90 | 12 |
| 2017-10-12 | $117.39 | $117.39 | $117.39 | $117.39 | $93.90 | 0 |
| 2017-10-11 | $117.39 | $117.39 | $117.39 | $117.39 | $93.90 | 35 |
| 2017-10-10 | $117.39 | $117.39 | $117.39 | $117.39 | $93.90 | 27 |
| 2017-10-09 | $117.39 | $117.39 | $117.39 | $117.39 | $93.90 | 199 |
| 2017-10-06 | $117.45 | $117.45 | $117.45 | $117.45 | $93.95 | 23 |
| 2017-10-05 | $117.45 | $117.45 | $117.45 | $117.45 | $93.95 | 43 |
| 2017-10-04 | $117.45 | $117.45 | $117.45 | $117.45 | $93.95 | 120 |
| 2017-10-03 | $118.75 | $119.15 | $118.54 | $119.15 | $95.31 | 3,939 |
| 2017-10-02 | $115.00 | $115.00 | $115.00 | $115.00 | $91.99 | 8 |
| 2017-09-29 | $115.00 | $115.00 | $115.00 | $115.00 | $91.99 | 0 |
| 2017-09-28 | $115.00 | $115.00 | $115.00 | $115.00 | $91.99 | 9 |
| 2017-09-27 | $115.00 | $115.00 | $115.00 | $115.00 | $91.99 | 0 |
| 2017-09-26 | $115.37 | $115.37 | $115.00 | $115.00 | $91.99 | 400 |
| 2017-09-25 | $118.04 | $118.04 | $118.04 | $118.04 | $94.42 | 13 |
| 2017-09-22 | $118.04 | $118.04 | $118.04 | $118.04 | $94.42 | 2,068 |
| 2017-09-21 | $118.90 | $118.90 | $118.90 | $118.90 | $95.11 | 28 |
| 2017-09-20 | $120.19 | $120.19 | $118.90 | $118.90 | $95.11 | 743 |
| 2017-09-19 | $119.09 | $119.09 | $119.09 | $119.09 | $95.26 | 0 |
| 2017-09-18 | $119.09 | $119.09 | $119.09 | $119.09 | $95.26 | 117 |
| 2017-09-15 | $119.09 | $119.09 | $119.09 | $119.09 | $95.26 | 200 |
| 2017-09-14 | $117.13 | $117.13 | $117.13 | $117.13 | $93.69 | 7 |
| 2017-09-13 | $117.13 | $117.13 | $117.13 | $117.13 | $93.69 | 32 |
| 2017-09-12 | $117.13 | $117.13 | $117.13 | $117.13 | $93.69 | 258 |
| 2017-09-11 | $114.20 | $114.20 | $114.20 | $114.20 | $91.35 | 113 |
| 2017-09-08 | $114.20 | $114.20 | $114.20 | $114.20 | $91.35 | 960 |
| 2017-09-07 | $113.96 | $113.96 | $113.96 | $113.96 | $91.16 | 252 |
| 2017-09-06 | $111.76 | $111.76 | $111.76 | $111.76 | $89.40 | 127 |
| 2017-09-05 | $111.05 | $111.05 | $111.05 | $111.05 | $88.83 | 0 |
| 2017-09-01 | $111.05 | $111.05 | $111.05 | $111.05 | $88.83 | 37 |
| 2017-08-31 | $111.05 | $111.05 | $111.05 | $111.05 | $88.83 | 398 |
| 2017-08-30 | $109.45 | $109.45 | $109.45 | $109.45 | $87.55 | 0 |
| 2017-08-29 | $108.60 | $109.45 | $108.60 | $109.45 | $87.55 | 411 |
| 2017-08-28 | $108.21 | $108.21 | $108.21 | $108.21 | $86.56 | 32 |
| 2017-08-25 | $108.21 | $108.21 | $108.21 | $108.21 | $86.56 | 0 |
| 2017-08-24 | $108.21 | $108.21 | $108.21 | $108.21 | $86.56 | 146 |
| 2017-08-23 | $108.21 | $108.21 | $108.21 | $108.21 | $86.56 | 153 |
| 2017-08-22 | $108.21 | $108.21 | $108.21 | $108.21 | $86.56 | 0 |
| 2017-08-21 | $108.21 | $108.21 | $108.21 | $108.21 | $86.56 | 0 |
| 2017-08-18 | $108.21 | $108.21 | $108.21 | $108.21 | $86.56 | 180 |
| 2017-08-17 | $108.61 | $108.61 | $107.55 | $107.55 | $86.03 | 420 |
| 2017-08-16 | $108.90 | $108.90 | $108.90 | $108.90 | $87.11 | 169 |
| 2017-08-15 | $106.80 | $106.80 | $106.80 | $106.80 | $85.43 | 0 |
| 2017-08-14 | $106.80 | $106.80 | $106.80 | $106.80 | $85.43 | 196 |
| 2017-08-11 | $105.33 | $105.33 | $105.18 | $105.18 | $84.14 | 221 |
| 2017-08-10 | $105.30 | $105.30 | $105.30 | $105.30 | $84.23 | 300 |
| 2017-08-09 | $105.80 | $105.80 | $105.80 | $105.80 | $84.63 | 232 |
| 2017-08-08 | $107.80 | $107.80 | $107.80 | $107.80 | $86.23 | 100 |
| 2017-08-07 | $108.80 | $108.80 | $108.80 | $108.80 | $87.03 | 0 |
| 2017-08-04 | $108.80 | $108.80 | $108.80 | $108.80 | $87.03 | 59 |
| 2017-08-03 | $108.85 | $108.85 | $108.80 | $108.80 | $87.03 | 323 |
| 2017-08-02 | $109.13 | $109.13 | $109.13 | $109.13 | $87.30 | 75 |
| 2017-08-01 | $109.13 | $109.13 | $109.13 | $109.13 | $87.30 | 0 |
| 2017-07-31 | $109.13 | $109.13 | $109.13 | $109.13 | $87.30 | 0 |
| 2017-07-28 | $109.13 | $109.13 | $109.13 | $109.13 | $87.30 | 120 |
| 2017-07-27 | $110.94 | $110.94 | $110.94 | $110.94 | $88.74 | 358 |
| 2017-07-26 | $110.00 | $110.68 | $110.00 | $110.68 | $88.54 | 300 |
| 2017-07-25 | $108.60 | $108.60 | $108.60 | $108.60 | $86.87 | 0 |
| 2017-07-24 | $108.60 | $108.60 | $108.60 | $108.60 | $86.87 | 103 |
| 2017-07-21 | $108.66 | $108.66 | $108.66 | $108.66 | $86.92 | 156 |
| 2017-07-20 | $106.74 | $106.74 | $106.74 | $106.74 | $85.38 | 32 |
| 2017-07-19 | $106.74 | $106.74 | $106.74 | $106.74 | $85.38 | 60 |
| 2017-07-18 | $106.74 | $106.74 | $106.74 | $106.74 | $85.38 | 0 |
| 2017-07-17 | $106.74 | $106.74 | $106.74 | $106.74 | $85.38 | 106 |
| 2017-07-14 | $106.55 | $106.55 | $106.55 | $106.55 | $85.23 | 25 |
| 2017-07-13 | $107.00 | $107.00 | $106.55 | $106.55 | $85.23 | 234 |
| 2017-07-12 | $106.30 | $106.30 | $106.30 | $106.30 | $85.03 | 258 |
| 2017-07-11 | $105.00 | $105.64 | $105.00 | $105.64 | $84.50 | 706 |
| 2017-07-10 | $105.09 | $105.09 | $105.09 | $105.09 | $84.06 | 106 |
| 2017-07-07 | $103.25 | $103.25 | $103.25 | $103.25 | $82.59 | 100 |
| 2017-07-06 | $102.69 | $102.69 | $102.69 | $102.69 | $82.14 | 245 |
| 2017-07-05 | $102.80 | $102.80 | $102.80 | $102.80 | $82.23 | 9 |
| 2017-07-03 | $102.80 | $102.80 | $102.80 | $102.80 | $82.23 | 209 |
| 2017-06-30 | $102.75 | $102.75 | $102.75 | $102.75 | $82.19 | 181 |
| 2017-06-29 | $104.84 | $104.84 | $104.84 | $104.84 | $83.86 | 522 |
| 2017-06-28 | $104.71 | $104.84 | $104.71 | $104.84 | $83.86 | 3,400 |
| 2017-06-27 | $105.24 | $105.24 | $105.24 | $105.24 | $84.18 | 0 |
| 2017-06-26 | $105.38 | $105.38 | $105.24 | $105.24 | $84.18 | 500 |
| 2017-06-23 | $103.97 | $103.97 | $103.97 | $103.97 | $83.17 | 0 |
| 2017-06-22 | $103.73 | $103.97 | $103.64 | $103.97 | $83.17 | 1,100 |
| 2017-06-21 | $102.75 | $102.75 | $102.75 | $102.75 | $82.19 | 0 |
| 2017-06-20 | $102.75 | $102.75 | $102.75 | $102.75 | $82.19 | 0 |
| 2017-06-19 | $102.75 | $102.75 | $102.75 | $102.75 | $82.19 | 222 |
| 2017-06-16 | $103.00 | $103.00 | $103.00 | $103.00 | $82.39 | 170 |
| 2017-06-15 | $100.99 | $101.60 | $100.99 | $101.60 | $81.27 | 2,398 |
| 2017-06-14 | $104.30 | $104.34 | $104.30 | $104.34 | $83.46 | 625 |
| 2017-06-13 | $103.75 | $103.75 | $103.75 | $103.75 | $82.99 | 54 |
| 2017-06-12 | $103.75 | $103.75 | $103.75 | $103.75 | $82.99 | 9 |
| 2017-06-09 | $103.75 | $103.75 | $103.75 | $103.75 | $82.99 | 364 |
| 2017-06-08 | $104.81 | $104.81 | $104.81 | $104.81 | $83.84 | 0 |
| 2017-06-07 | $104.81 | $104.81 | $104.81 | $104.81 | $83.84 | 133 |
| 2017-06-06 | $103.70 | $103.70 | $103.70 | $103.70 | $82.95 | 600 |
| 2017-06-05 | $105.36 | $105.36 | $105.36 | $105.36 | $84.28 | 11 |
| 2017-06-02 | $105.36 | $105.36 | $105.36 | $105.36 | $84.28 | 4 |
| 2017-06-01 | $105.40 | $105.40 | $105.36 | $105.36 | $84.28 | 1,514 |
| 2017-05-31 | $103.10 | $103.10 | $103.10 | $103.10 | $82.47 | 0 |
| 2017-05-30 | $103.10 | $103.10 | $103.10 | $103.10 | $82.47 | 238 |
| 2017-05-26 | $103.10 | $103.10 | $103.10 | $103.10 | $82.47 | 28 |
| 2017-05-25 | $103.10 | $103.10 | $103.10 | $103.10 | $82.47 | 0 |
| 2017-05-24 | $103.10 | $103.10 | $103.10 | $103.10 | $82.47 | 100 |
| 2017-05-23 | $103.30 | $103.30 | $103.30 | $103.30 | $82.63 | 0 |
| 2017-05-22 | $103.30 | $103.30 | $103.30 | $103.30 | $82.63 | 427 |
| 2017-05-19 | $103.85 | $103.85 | $103.85 | $103.85 | $81.84 | 0 |
| 2017-05-18 | $103.85 | $103.85 | $103.85 | $103.85 | $81.84 | 66 |
| 2017-05-17 | $103.85 | $103.85 | $103.85 | $103.85 | $81.84 | 18 |
| 2017-05-16 | $103.85 | $103.85 | $103.85 | $103.85 | $81.84 | 0 |
| 2017-05-15 | $103.85 | $103.85 | $103.85 | $103.85 | $81.84 | 10 |
| 2017-05-12 | $103.85 | $103.85 | $103.85 | $103.85 | $81.84 | 0 |
| 2017-05-11 | $103.85 | $103.85 | $103.85 | $103.85 | $81.84 | 200 |
| 2017-05-10 | $103.35 | $103.35 | $103.35 | $103.35 | $81.45 | 132 |
| 2017-05-09 | $104.40 | $104.40 | $104.40 | $104.40 | $82.28 | 246 |
| 2017-05-08 | $105.50 | $105.50 | $105.50 | $105.50 | $83.14 | 1,448 |
| 2017-05-05 | $106.30 | $106.30 | $106.30 | $106.30 | $83.77 | 185 |
| 2017-05-04 | $100.70 | $100.70 | $100.70 | $100.70 | $79.36 | 0 |
| 2017-05-03 | $100.70 | $100.70 | $100.70 | $100.70 | $79.36 | 170 |
| 2017-05-02 | $102.25 | $102.48 | $102.25 | $102.48 | $80.76 | 400 |
| 2017-05-01 | $100.30 | $100.47 | $100.30 | $100.47 | $79.18 | 210 |
| 2017-04-28 | $100.26 | $100.26 | $100.26 | $100.26 | $79.01 | 210 |
| 2017-04-27 | $100.95 | $100.95 | $100.85 | $100.92 | $79.53 | 970 |
| 2017-04-26 | $99.84 | $99.84 | $99.84 | $99.84 | $78.68 | 0 |
| 2017-04-25 | $99.75 | $99.84 | $99.69 | $99.84 | $78.68 | 1,455 |
| 2017-04-24 | $94.70 | $94.70 | $94.70 | $94.70 | $74.63 | 10 |
| 2017-04-21 | $94.70 | $94.70 | $94.70 | $94.70 | $74.63 | 0 |
| 2017-04-20 | $95.25 | $95.45 | $94.70 | $94.70 | $74.63 | 845 |
| 2017-04-19 | $90.72 | $90.72 | $90.72 | $90.72 | $71.50 | 24 |
| 2017-04-18 | $90.72 | $90.72 | $90.72 | $90.72 | $71.50 | 285 |
| 2017-04-17 | $91.71 | $91.71 | $91.71 | $91.71 | $72.28 | 11 |
| 2017-04-13 | $91.71 | $91.71 | $91.71 | $91.71 | $72.28 | 133 |
| 2017-04-12 | $92.70 | $92.70 | $92.70 | $92.70 | $73.06 | 109 |
| 2017-04-11 | $92.31 | $92.35 | $92.31 | $92.35 | $72.78 | 393 |
| 2017-04-10 | $92.95 | $92.95 | $92.95 | $92.95 | $73.25 | 177 |
| 2017-04-07 | $93.77 | $93.77 | $93.77 | $93.77 | $73.90 | 31 |
| 2017-04-06 | $93.77 | $93.77 | $93.77 | $93.77 | $73.90 | 224 |
| 2017-04-05 | $93.37 | $93.37 | $93.37 | $93.37 | $73.58 | 203 |
| 2017-04-04 | $91.40 | $91.40 | $91.40 | $91.40 | $72.03 | 207 |
| 2017-04-03 | $92.81 | $92.81 | $92.81 | $92.81 | $73.14 | 0 |
| 2017-03-31 | $92.81 | $92.81 | $92.81 | $92.81 | $73.14 | 200 |
| 2017-03-30 | $91.91 | $91.91 | $91.91 | $91.91 | $72.43 | 400 |
| 2017-03-29 | $90.43 | $90.43 | $90.43 | $90.43 | $71.27 | 400 |
| 2017-03-28 | $92.05 | $92.05 | $92.05 | $92.05 | $72.54 | 300 |
| 2017-03-27 | $91.69 | $91.69 | $91.69 | $91.69 | $72.26 | 0 |
| 2017-03-24 | $91.66 | $91.69 | $91.66 | $91.69 | $72.26 | 500 |
| 2017-03-23 | $90.56 | $90.56 | $90.56 | $90.56 | $71.37 | 400 |
| 2017-03-22 | $90.99 | $90.99 | $90.99 | $90.99 | $71.71 | 200 |
| 2017-03-21 | $90.84 | $90.84 | $90.84 | $90.84 | $71.59 | 0 |
| 2017-03-20 | $90.84 | $90.84 | $90.84 | $90.84 | $71.59 | 0 |
| 2017-03-17 | $90.84 | $90.84 | $90.84 | $90.84 | $71.59 | 0 |
| 2017-03-16 | $90.84 | $90.84 | $90.84 | $90.84 | $71.59 | 400 |
| 2017-03-15 | $89.33 | $89.33 | $89.33 | $89.33 | $70.40 | 200 |
| 2017-03-14 | $88.16 | $88.16 | $88.16 | $88.16 | $69.48 | 0 |
| 2017-03-13 | $87.80 | $88.16 | $87.80 | $88.16 | $69.48 | 300 |
| 2017-03-10 | $88.32 | $88.32 | $88.32 | $88.32 | $69.60 | 600 |
| 2017-03-09 | $87.82 | $87.82 | $87.82 | $87.82 | $69.21 | 400 |
| 2017-03-08 | $88.56 | $88.56 | $88.56 | $88.56 | $69.79 | 0 |
| 2017-03-07 | $88.55 | $88.56 | $88.55 | $88.56 | $69.79 | 900 |
| 2017-03-06 | $88.25 | $88.25 | $88.25 | $88.25 | $69.55 | 200 |
| 2017-03-03 | $88.85 | $89.23 | $88.85 | $89.23 | $70.32 | 900 |
| 2017-03-02 | $87.45 | $87.45 | $87.45 | $87.45 | $68.92 | 700 |
| 2017-03-01 | $86.90 | $86.90 | $86.90 | $86.90 | $68.49 | 600 |
| 2017-02-28 | $86.15 | $86.15 | $86.15 | $86.15 | $67.89 | 0 |
| 2017-02-27 | $86.15 | $86.15 | $86.15 | $86.15 | $67.89 | 0 |
| 2017-02-24 | $86.15 | $86.15 | $86.15 | $86.15 | $67.89 | 0 |
| 2017-02-23 | $86.15 | $86.15 | $86.15 | $86.15 | $67.89 | 0 |
| 2017-02-22 | $86.15 | $86.15 | $86.15 | $86.15 | $67.89 | 200 |
| 2017-02-21 | $86.40 | $86.40 | $86.40 | $86.40 | $68.09 | 700 |
| 2017-02-17 | $84.00 | $84.00 | $84.00 | $84.00 | $66.20 | 0 |
| 2017-02-16 | $84.00 | $84.00 | $84.00 | $84.00 | $66.20 | 0 |
| 2017-02-15 | $84.00 | $84.00 | $84.00 | $84.00 | $66.20 | 300 |
| 2017-02-14 | $83.10 | $83.31 | $83.10 | $83.31 | $65.66 | 1,200 |
| 2017-02-13 | $81.15 | $81.15 | $81.15 | $81.15 | $63.95 | 0 |
| 2017-02-10 | $81.15 | $81.15 | $81.15 | $81.15 | $63.95 | 0 |
| 2017-02-09 | $81.15 | $81.15 | $81.15 | $81.15 | $63.95 | 0 |
| 2017-02-08 | $81.15 | $81.15 | $81.15 | $81.15 | $63.95 | 0 |
| 2017-02-07 | $81.15 | $81.15 | $81.15 | $81.15 | $63.95 | 0 |
| 2017-02-06 | $81.15 | $81.15 | $81.15 | $81.15 | $63.95 | 200 |
| 2017-02-03 | $80.23 | $80.23 | $80.23 | $80.23 | $63.23 | 0 |
| 2017-02-02 | $80.23 | $80.23 | $80.23 | $80.23 | $63.23 | 0 |
| 2017-02-01 | $80.23 | $80.23 | $80.23 | $80.23 | $63.23 | 0 |
| 2017-01-31 | $80.23 | $80.23 | $80.23 | $80.23 | $63.23 | 0 |
| 2017-01-30 | $80.23 | $80.23 | $80.23 | $80.23 | $63.23 | 100 |
| 2017-01-27 | $80.90 | $80.90 | $80.90 | $80.90 | $63.76 | 147 |
| 2017-01-26 | $80.64 | $80.64 | $80.54 | $80.54 | $63.47 | 300 |
| 2017-01-25 | $82.58 | $82.80 | $82.15 | $82.51 | $65.03 | 802 |
| 2017-01-24 | $81.53 | $81.53 | $81.53 | $81.53 | $64.25 | 114 |
| 2017-01-23 | $81.54 | $81.54 | $81.53 | $81.53 | $64.25 | 314 |
| 2017-01-20 | $82.44 | $82.44 | $82.44 | $82.44 | $64.97 | 74 |
| 2017-01-19 | $82.44 | $82.44 | $82.44 | $82.44 | $64.97 | 90 |
| 2017-01-18 | $82.52 | $82.52 | $82.44 | $82.44 | $64.97 | 200 |
| 2017-01-17 | $83.88 | $84.55 | $83.88 | $84.55 | $66.63 | 1,054 |
| 2017-01-13 | $85.76 | $85.76 | $85.76 | $85.76 | $67.59 | 632 |
| 2017-01-12 | $85.50 | $85.50 | $85.50 | $85.50 | $67.38 | 200 |
| 2017-01-11 | $84.40 | $84.40 | $84.40 | $84.40 | $66.52 | 134 |
| 2017-01-10 | $86.13 | $86.13 | $86.00 | $86.05 | $67.82 | 528 |
| 2017-01-09 | $83.18 | $83.18 | $83.18 | $83.18 | $65.55 | 75 |
| 2017-01-06 | $83.18 | $83.18 | $83.18 | $83.18 | $65.55 | 85 |
| 2017-01-05 | $83.18 | $83.18 | $83.18 | $83.18 | $65.55 | 0 |
| 2017-01-04 | $83.18 | $83.18 | $83.18 | $83.18 | $65.55 | 136 |
| 2017-01-03 | $83.18 | $83.18 | $83.18 | $83.18 | $65.55 | 117 |
| 2016-12-30 | $84.52 | $84.52 | $84.52 | $84.52 | $66.61 | 186 |
| 2016-12-29 | $83.20 | $83.20 | $83.20 | $83.20 | $65.57 | 0 |
| 2016-12-28 | $83.40 | $83.40 | $83.15 | $83.20 | $65.57 | 1,232 |
| 2016-12-27 | $84.05 | $84.05 | $84.05 | $84.05 | $66.24 | 250 |
| 2016-12-23 | $83.79 | $83.79 | $83.79 | $83.79 | $66.03 | 400 |
| 2016-12-22 | $82.48 | $82.63 | $82.45 | $82.63 | $65.12 | 1,806 |
| 2016-12-21 | $83.55 | $83.55 | $83.55 | $83.55 | $65.85 | 326 |
| 2016-12-20 | $82.50 | $82.59 | $82.50 | $82.59 | $65.09 | 1,056 |
| 2016-12-19 | $82.54 | $82.62 | $82.44 | $82.44 | $64.97 | 2,758 |
| 2016-12-16 | $81.69 | $81.94 | $81.69 | $81.69 | $64.38 | 2,772 |
| 2016-12-15 | $80.55 | $80.55 | $80.55 | $80.55 | $63.48 | 0 |
| 2016-12-14 | $81.10 | $81.10 | $80.55 | $80.55 | $63.48 | 655 |
| 2016-12-13 | $80.93 | $80.99 | $80.93 | $80.99 | $63.83 | 627 |
| 2016-12-12 | $80.92 | $80.92 | $80.92 | $80.92 | $63.77 | 0 |
| 2016-12-09 | $80.69 | $81.05 | $80.69 | $80.92 | $63.77 | 778 |
| 2016-12-08 | $80.90 | $80.90 | $80.90 | $80.90 | $63.76 | 122 |
| 2016-12-07 | $81.18 | $81.95 | $81.18 | $81.95 | $64.58 | 1,350 |
| 2016-12-06 | $77.08 | $77.08 | $77.08 | $77.08 | $60.75 | 261 |
| 2016-12-05 | $77.08 | $77.08 | $77.08 | $77.08 | $60.75 | 86 |
| 2016-12-02 | $76.99 | $77.08 | $76.99 | $77.08 | $60.75 | 249 |
| 2016-12-01 | $77.32 | $77.32 | $77.32 | $77.32 | $60.94 | 413 |
| 2016-11-30 | $78.73 | $78.73 | $78.73 | $78.73 | $62.05 | 303 |
| 2016-11-29 | $80.49 | $80.76 | $80.49 | $80.61 | $63.53 | 1,133 |
| 2016-11-28 | $80.08 | $80.08 | $80.00 | $80.00 | $63.05 | 4,337 |
| 2016-11-25 | $80.61 | $80.61 | $80.61 | $80.61 | $63.53 | 0 |
| 2016-11-23 | $80.61 | $80.61 | $80.61 | $80.61 | $63.53 | 0 |
| 2016-11-22 | $80.61 | $80.61 | $80.61 | $80.61 | $63.53 | 457 |
| 2016-11-21 | $80.85 | $81.24 | $80.85 | $81.24 | $64.02 | 986 |
| 2016-11-18 | $81.24 | $81.24 | $81.24 | $81.24 | $64.02 | 143 |
| 2016-11-17 | $79.17 | $79.17 | $79.17 | $79.17 | $62.39 | 0 |
| 2016-11-16 | $79.17 | $79.17 | $79.17 | $79.17 | $62.39 | 158 |
| 2016-11-15 | $81.20 | $81.20 | $81.20 | $81.20 | $63.99 | 0 |
| 2016-11-14 | $81.20 | $81.20 | $81.20 | $81.20 | $63.99 | 0 |
| 2016-11-11 | $81.20 | $81.20 | $81.20 | $81.20 | $63.99 | 0 |
| 2016-11-10 | $81.20 | $81.20 | $81.20 | $81.20 | $63.99 | 0 |
| 2016-11-09 | $80.59 | $81.20 | $80.59 | $81.20 | $63.99 | 766 |
| 2016-11-08 | $81.93 | $81.93 | $81.93 | $81.93 | $64.57 | 135 |
| 2016-11-07 | $83.51 | $83.51 | $83.51 | $83.51 | $65.81 | 0 |
| 2016-11-04 | $83.51 | $83.51 | $83.51 | $83.51 | $65.81 | 0 |
| 2016-11-03 | $83.51 | $83.51 | $83.51 | $83.51 | $65.81 | 100 |
| 2016-11-02 | $82.79 | $83.57 | $82.79 | $83.57 | $65.86 | 1,560 |
| 2016-11-01 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 0 |
| 2016-10-31 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 15 |
| 2016-10-28 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 14 |
| 2016-10-27 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 105 |
| 2016-10-26 | $90.50 | $90.50 | $90.50 | $90.50 | $71.32 | 17 |
| 2016-10-25 | $90.50 | $90.50 | $90.50 | $90.50 | $71.32 | 118 |
| 2016-10-24 | $90.50 | $90.50 | $90.50 | $90.50 | $71.32 | 0 |
| 2016-10-21 | $90.50 | $90.50 | $90.50 | $90.50 | $71.32 | 252 |
| 2016-10-20 | $91.18 | $91.18 | $91.18 | $91.18 | $71.85 | 0 |
| 2016-10-19 | $91.18 | $91.18 | $91.18 | $91.18 | $71.85 | 192 |
| 2016-10-18 | $92.04 | $92.04 | $92.04 | $92.04 | $72.53 | 240 |
| 2016-10-17 | $88.68 | $88.68 | $88.68 | $88.68 | $69.89 | 0 |
| 2016-10-14 | $88.68 | $88.68 | $88.68 | $88.68 | $69.89 | 182 |
| 2016-10-13 | $91.71 | $91.71 | $91.71 | $91.71 | $72.28 | 1,002 |
| 2016-10-12 | $91.97 | $91.97 | $91.97 | $91.97 | $72.48 | 10,196 |
| 2016-10-11 | $91.71 | $91.97 | $91.48 | $91.97 | $72.48 | 1,169 |
| 2016-10-10 | $93.30 | $93.30 | $93.30 | $93.30 | $73.53 | 133 |
| 2016-10-07 | $93.67 | $93.67 | $93.67 | $93.67 | $73.82 | 160 |
| 2016-10-06 | $97.35 | $97.35 | $97.35 | $97.35 | $76.72 | 100 |
| 2016-10-05 | $98.10 | $98.10 | $98.10 | $98.10 | $77.31 | 0 |
| 2016-10-04 | $98.10 | $98.10 | $98.10 | $98.10 | $77.31 | 232 |
| 2016-10-03 | $100.00 | $100.00 | $99.55 | $99.55 | $78.45 | 906 |
| 2016-09-30 | $98.20 | $98.20 | $98.20 | $98.20 | $77.39 | 100 |
| 2016-09-29 | $98.04 | $98.04 | $98.04 | $98.04 | $77.26 | 0 |
| 2016-09-28 | $98.04 | $98.04 | $98.04 | $98.04 | $77.26 | 0 |
| 2016-09-27 | $98.04 | $98.04 | $98.04 | $98.04 | $77.26 | 100 |
| 2016-09-26 | $98.30 | $98.37 | $98.30 | $98.37 | $77.52 | 655 |
| 2016-09-23 | $98.15 | $98.15 | $98.15 | $98.15 | $77.35 | 45 |
| 2016-09-22 | $98.15 | $98.15 | $98.15 | $98.15 | $77.35 | 309 |
| 2016-09-21 | $96.82 | $96.82 | $96.82 | $96.82 | $76.30 | 0 |
| 2016-09-20 | $96.82 | $96.82 | $96.82 | $96.82 | $76.30 | 0 |
| 2016-09-19 | $97.16 | $97.16 | $96.82 | $96.82 | $76.30 | 919 |
| 2016-09-16 | $96.95 | $96.95 | $96.95 | $96.95 | $76.41 | 130 |
| 2016-09-15 | $96.95 | $96.95 | $96.95 | $96.95 | $76.41 | 0 |
| 2016-09-14 | $96.95 | $96.95 | $96.95 | $96.95 | $76.41 | 92 |
| 2016-09-13 | $96.95 | $96.95 | $96.95 | $96.95 | $76.41 | 0 |
| 2016-09-12 | $96.25 | $96.95 | $96.25 | $96.95 | $76.41 | 307 |
| 2016-09-09 | $97.30 | $97.30 | $97.06 | $97.06 | $76.49 | 258 |
| 2016-09-08 | $99.40 | $99.40 | $99.40 | $99.40 | $78.34 | 126 |
| 2016-09-07 | $99.40 | $99.40 | $99.40 | $99.40 | $78.34 | 145 |
| 2016-09-06 | $98.85 | $99.12 | $98.85 | $99.12 | $78.12 | 1,602 |
| 2016-09-02 | $99.10 | $99.10 | $99.10 | $99.10 | $78.10 | 0 |
| 2016-09-01 | $98.35 | $99.10 | $98.35 | $99.10 | $78.10 | 2,707 |
| 2016-08-31 | $97.11 | $97.11 | $97.11 | $97.11 | $76.53 | 371 |
| 2016-08-30 | $97.67 | $97.67 | $97.67 | $97.67 | $76.97 | 30 |
| 2016-08-29 | $97.67 | $97.67 | $97.67 | $97.67 | $76.97 | 352 |
| 2016-08-26 | $97.68 | $97.68 | $97.68 | $97.68 | $76.98 | 230 |
| 2016-08-25 | $96.24 | $96.50 | $96.24 | $96.40 | $75.97 | 1,812 |
| 2016-08-24 | $97.40 | $97.40 | $97.40 | $97.40 | $76.76 | 947 |
| 2016-08-23 | $97.60 | $97.65 | $97.60 | $97.65 | $76.96 | 472 |
| 2016-08-22 | $95.20 | $95.20 | $95.20 | $95.20 | $75.03 | 333 |
| 2016-08-19 | $95.20 | $95.20 | $95.20 | $95.20 | $75.03 | 116 |
| 2016-08-18 | $94.80 | $94.80 | $94.80 | $94.80 | $74.71 | 35 |
| 2016-08-17 | $94.80 | $94.80 | $94.80 | $94.80 | $74.71 | 1,834 |
| 2016-08-16 | $96.45 | $96.45 | $96.45 | $96.45 | $76.01 | 502 |
| 2016-08-15 | $96.44 | $96.44 | $96.44 | $96.44 | $76.00 | 303 |
| 2016-08-12 | $95.75 | $95.75 | $95.75 | $95.75 | $75.46 | 79 |
| 2016-08-11 | $95.75 | $95.75 | $95.75 | $95.75 | $75.46 | 169 |
| 2016-08-10 | $95.75 | $95.75 | $95.75 | $95.75 | $75.46 | 105 |
| 2016-08-09 | $95.71 | $95.75 | $95.71 | $95.75 | $75.46 | 286 |
| 2016-08-08 | $94.58 | $94.58 | $94.58 | $94.58 | $74.54 | 0 |
| 2016-08-05 | $94.58 | $94.58 | $94.58 | $94.58 | $74.54 | 407 |
| 2016-08-04 | $94.32 | $94.32 | $94.32 | $94.32 | $74.33 | 308 |
| 2016-08-03 | $95.20 | $95.20 | $95.20 | $95.20 | $75.03 | 0 |
| 2016-08-02 | $95.20 | $95.20 | $95.20 | $95.20 | $75.03 | 26 |
| 2016-08-01 | $95.20 | $95.20 | $95.20 | $95.20 | $75.03 | 160 |
| 2016-07-29 | $94.60 | $94.60 | $94.60 | $94.60 | $74.55 | 125 |
| 2016-07-28 | $94.60 | $94.60 | $94.60 | $94.60 | $74.55 | 135 |
| 2016-07-27 | $90.67 | $90.67 | $90.67 | $90.67 | $71.46 | 136 |
| 2016-07-26 | $91.10 | $91.10 | $91.10 | $91.10 | $71.80 | 0 |
| 2016-07-25 | $91.25 | $91.25 | $91.10 | $91.10 | $71.80 | 2,264 |
| 2016-07-22 | $91.00 | $91.00 | $91.00 | $91.00 | $71.72 | 114 |
| 2016-07-21 | $91.00 | $91.00 | $91.00 | $91.00 | $71.72 | 122 |
| 2016-07-20 | $91.00 | $91.00 | $91.00 | $91.00 | $71.72 | 496 |
| 2016-07-19 | $87.32 | $87.32 | $86.69 | $86.69 | $68.32 | 341 |
| 2016-07-18 | $85.00 | $85.00 | $85.00 | $85.00 | $66.99 | 51 |
| 2016-07-15 | $85.00 | $85.00 | $85.00 | $85.00 | $66.99 | 160 |
| 2016-07-14 | $85.00 | $85.00 | $85.00 | $85.00 | $66.99 | 9 |
| 2016-07-13 | $85.00 | $85.00 | $85.00 | $85.00 | $66.99 | 18 |
| 2016-07-12 | $85.00 | $85.00 | $85.00 | $85.00 | $66.99 | 276 |
| 2016-07-11 | $82.59 | $82.59 | $82.59 | $82.59 | $65.09 | 18 |
| 2016-07-08 | $82.59 | $82.59 | $82.59 | $82.59 | $65.09 | 57 |
| 2016-07-07 | $82.59 | $82.59 | $82.59 | $82.59 | $65.09 | 0 |
| 2016-07-06 | $82.59 | $82.59 | $82.59 | $82.59 | $65.09 | 41 |
| 2016-07-05 | $82.59 | $82.59 | $82.59 | $82.59 | $65.09 | 229 |
| 2016-07-01 | $82.14 | $82.14 | $82.14 | $82.14 | $64.73 | 89 |
| 2016-06-30 | $82.14 | $82.14 | $82.14 | $82.14 | $64.73 | 49 |
| 2016-06-29 | $82.14 | $82.14 | $82.14 | $82.14 | $64.73 | 66 |
| 2016-06-28 | $82.14 | $82.14 | $82.14 | $82.14 | $64.73 | 11 |
| 2016-06-27 | $82.70 | $82.70 | $82.14 | $82.14 | $64.73 | 421 |
| 2016-06-24 | $101.85 | $101.85 | $101.85 | $101.85 | $80.27 | 80 |
| 2016-06-23 | $101.10 | $101.85 | $100.25 | $101.85 | $80.27 | 3,028 |
| 2016-06-22 | $98.60 | $98.60 | $98.22 | $98.22 | $77.41 | 410 |
| 2016-06-21 | $98.10 | $98.80 | $98.10 | $98.80 | $77.86 | 500 |
| 2016-06-20 | $98.00 | $98.00 | $98.00 | $98.00 | $77.23 | 100 |
| 2016-06-17 | $93.00 | $93.85 | $93.00 | $93.85 | $73.96 | 324 |
| 2016-06-16 | $92.25 | $92.25 | $91.16 | $91.16 | $71.84 | 2,461 |
| 2016-06-15 | $92.30 | $92.30 | $92.30 | $92.30 | $72.74 | 0 |
| 2016-06-14 | $92.30 | $92.30 | $92.30 | $92.30 | $72.74 | 160 |
| 2016-06-13 | $92.30 | $96.50 | $92.30 | $96.50 | $76.05 | 0 |
| 2016-06-10 | $96.60 | $96.60 | $96.50 | $96.50 | $76.05 | 365 |
| 2016-06-09 | $99.15 | $99.15 | $98.86 | $98.86 | $77.91 | 787 |
| 2016-06-08 | $99.12 | $99.15 | $99.12 | $99.15 | $78.14 | 1,362 |
| 2016-06-07 | $99.45 | $99.45 | $99.45 | $99.45 | $78.38 | 245 |
| 2016-06-06 | $98.41 | $98.41 | $98.41 | $98.41 | $77.56 | 500 |
| 2016-06-03 | $94.76 | $94.76 | $94.76 | $94.76 | $74.68 | 48 |
| 2016-06-02 | $94.76 | $94.76 | $94.76 | $94.76 | $74.68 | 0 |
| 2016-06-01 | $94.76 | $94.76 | $94.76 | $94.76 | $74.68 | 591 |
| 2016-05-31 | $95.75 | $95.75 | $95.75 | $95.75 | $75.46 | 1,090 |
| 2016-05-27 | $95.86 | $95.86 | $95.86 | $95.86 | $75.55 | 99 |
| 2016-05-26 | $95.73 | $95.86 | $95.73 | $95.86 | $75.55 | 468 |
| 2016-05-25 | $94.50 | $94.50 | $94.42 | $94.42 | $74.41 | 1,014 |
| 2016-05-24 | $90.76 | $90.76 | $90.76 | $90.76 | $71.53 | 0 |
| 2016-05-23 | $90.76 | $90.76 | $90.76 | $90.76 | $71.53 | 61 |
| 2016-05-20 | $90.76 | $90.76 | $90.76 | $90.76 | $71.53 | 425 |
| 2016-05-19 | $89.71 | $89.71 | $89.71 | $89.71 | $70.70 | 182 |
| 2016-05-18 | $91.85 | $91.85 | $91.85 | $91.85 | $72.39 | 0 |
| 2016-05-17 | $91.85 | $91.85 | $91.85 | $91.85 | $72.39 | 0 |
| 2016-05-16 | $91.85 | $91.85 | $91.85 | $91.85 | $72.39 | 20 |
| 2016-05-13 | $91.85 | $91.85 | $91.85 | $91.85 | $72.39 | 138 |
| 2016-05-12 | $92.50 | $92.50 | $92.50 | $92.50 | $72.90 | 0 |
| 2016-05-11 | $92.50 | $92.50 | $92.50 | $92.50 | $72.90 | 83 |
| 2016-05-10 | $92.25 | $92.50 | $92.25 | $92.50 | $72.90 | 385 |
| 2016-05-09 | $90.65 | $90.65 | $90.65 | $90.65 | $71.44 | 0 |
| 2016-05-06 | $90.65 | $90.65 | $90.65 | $90.65 | $71.44 | 0 |
| 2016-05-05 | $90.65 | $90.65 | $90.65 | $90.65 | $71.44 | 227 |
| 2016-05-04 | $94.05 | $94.05 | $94.05 | $94.05 | $74.12 | 66 |
| 2016-05-03 | $94.05 | $94.05 | $94.05 | $94.05 | $74.12 | 0 |
| 2016-05-02 | $94.05 | $94.05 | $94.05 | $94.05 | $74.12 | 100 |
| 2016-04-29 | $93.50 | $93.50 | $93.50 | $93.50 | $73.69 | 227 |
| 2016-04-28 | $94.00 | $94.00 | $94.00 | $94.00 | $74.08 | 0 |
| 2016-04-27 | $94.00 | $94.00 | $94.00 | $94.00 | $74.08 | 1,000 |
| 2016-04-26 | $90.32 | $90.32 | $90.32 | $90.32 | $71.18 | 0 |
| 2016-04-25 | $90.32 | $90.32 | $90.32 | $90.32 | $71.18 | 0 |
| 2016-04-22 | $90.32 | $90.32 | $90.32 | $90.32 | $71.18 | 0 |
| 2016-04-21 | $90.32 | $90.32 | $90.32 | $90.32 | $71.18 | 0 |
| 2016-04-20 | $90.32 | $90.32 | $90.32 | $90.32 | $71.18 | 245 |
| 2016-04-19 | $91.90 | $91.90 | $91.90 | $91.90 | $72.43 | 0 |
| 2016-04-18 | $91.90 | $91.90 | $91.90 | $91.90 | $72.43 | 0 |
| 2016-04-15 | $91.90 | $91.90 | $91.90 | $91.90 | $72.43 | 0 |
| 2016-04-14 | $91.90 | $91.90 | $91.90 | $91.90 | $72.43 | 200 |
| 2016-04-13 | $90.95 | $90.95 | $90.95 | $90.95 | $71.68 | 28 |
| 2016-04-12 | $90.95 | $90.95 | $90.95 | $90.95 | $71.68 | 156 |
| 2016-04-11 | $91.56 | $91.56 | $91.56 | $91.56 | $72.16 | 895 |
| 2016-04-08 | $92.12 | $92.12 | $92.12 | $92.12 | $72.60 | 5 |
| 2016-04-07 | $92.12 | $92.12 | $92.12 | $92.12 | $72.60 | 45 |
| 2016-04-06 | $92.12 | $92.12 | $92.12 | $92.12 | $72.60 | 0 |
| 2016-04-05 | $92.30 | $92.30 | $92.12 | $92.12 | $72.60 | 313 |
| 2016-04-04 | $94.05 | $94.05 | $94.05 | $94.05 | $74.12 | 248 |
| 2016-04-01 | $93.28 | $93.28 | $93.28 | $93.28 | $73.51 | 878 |
| 2016-03-31 | $90.35 | $90.35 | $90.35 | $90.35 | $71.20 | 0 |
| 2016-03-30 | $90.35 | $90.35 | $90.35 | $90.35 | $71.20 | 0 |
| 2016-03-29 | $90.35 | $90.35 | $90.35 | $90.35 | $71.20 | 0 |
| 2016-03-28 | $90.35 | $90.35 | $90.35 | $90.35 | $71.20 | 0 |
| 2016-03-24 | $90.35 | $90.35 | $90.35 | $90.35 | $71.20 | 80 |
| 2016-03-23 | $90.35 | $90.35 | $90.35 | $90.35 | $71.20 | 941 |
| 2016-03-22 | $87.65 | $87.65 | $87.65 | $87.65 | $69.08 | 0 |
| 2016-03-21 | $87.65 | $87.65 | $87.65 | $87.65 | $69.08 | 0 |
| 2016-03-18 | $87.65 | $87.65 | $87.65 | $87.65 | $69.08 | 0 |
| 2016-03-17 | $87.65 | $87.65 | $87.65 | $87.65 | $69.08 | 105 |
| 2016-03-16 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 27 |
| 2016-03-15 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 76 |
| 2016-03-14 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 10 |
| 2016-03-11 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 56 |
| 2016-03-10 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 394 |
| 2016-03-09 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 46 |
| 2016-03-08 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 141 |
| 2016-03-07 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 0 |
| 2016-03-04 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 0 |
| 2016-03-03 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 142 |
| 2016-03-02 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 241 |
| 2016-03-01 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 7 |
| 2016-02-29 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 0 |
| 2016-02-26 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 0 |
| 2016-02-25 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 400 |
| 2016-02-24 | $82.45 | $82.45 | $82.45 | $82.45 | $64.98 | 474 |
| 2016-02-23 | $79.25 | $79.25 | $79.25 | $79.25 | $62.46 | 418 |
| 2016-02-22 | $79.25 | $79.25 | $79.25 | $79.25 | $62.46 | 28,800 |
| 2016-02-19 | $79.25 | $79.25 | $79.25 | $79.25 | $62.46 | 0 |
| 2016-02-18 | $79.25 | $79.25 | $79.25 | $79.25 | $62.46 | 69 |
| 2016-02-17 | $79.25 | $79.25 | $79.25 | $79.25 | $62.46 | 0 |
| 2016-02-16 | $79.60 | $79.60 | $79.25 | $79.25 | $62.46 | 306 |
| 2016-02-12 | $77.80 | $77.80 | $77.80 | $77.80 | $61.31 | 67 |
| 2016-02-11 | $77.80 | $77.80 | $77.80 | $77.80 | $61.31 | 271 |
| 2016-02-10 | $82.80 | $82.80 | $81.88 | $81.88 | $64.53 | 650 |
| 2016-02-09 | $92.20 | $92.20 | $92.20 | $92.20 | $72.66 | 0 |
| 2016-02-08 | $92.20 | $92.20 | $92.20 | $92.20 | $72.66 | 19 |
| 2016-02-05 | $92.20 | $92.20 | $92.20 | $92.20 | $72.66 | 40 |
| 2016-02-04 | $92.20 | $92.20 | $92.20 | $92.20 | $72.66 | 143 |
| 2016-02-03 | $92.20 | $92.20 | $92.20 | $92.20 | $72.66 | 200 |
| 2016-02-02 | $91.40 | $91.40 | $91.40 | $91.40 | $72.03 | 98 |
| 2016-02-01 | $91.40 | $91.40 | $91.40 | $91.40 | $72.03 | 0 |
| 2016-01-29 | $91.40 | $91.40 | $91.40 | $91.40 | $72.03 | 75 |
| 2016-01-28 | $91.40 | $91.40 | $91.40 | $91.40 | $72.03 | 0 |
| 2016-01-27 | $91.40 | $91.40 | $91.40 | $91.40 | $72.03 | 54 |
| 2016-01-26 | $91.40 | $91.40 | $91.40 | $91.40 | $72.03 | 174 |
| 2016-01-25 | $90.75 | $90.75 | $90.75 | $90.75 | $71.52 | 102 |
| 2016-01-22 | $86.15 | $86.15 | $86.15 | $86.15 | $67.89 | 21 |
| 2016-01-21 | $86.15 | $86.15 | $86.15 | $86.15 | $67.89 | 0 |
| 2016-01-20 | $85.48 | $86.15 | $84.80 | $86.15 | $67.89 | 374 |
| 2016-01-19 | $85.00 | $85.00 | $85.00 | $85.00 | $66.99 | 23 |
| 2016-01-15 | $85.56 | $85.56 | $85.00 | $85.00 | $66.99 | 200 |
| 2016-01-14 | $89.55 | $89.74 | $89.55 | $89.74 | $70.72 | 1,240 |
| 2016-01-13 | $88.05 | $88.05 | $87.44 | $87.44 | $68.91 | 572 |
| 2016-01-12 | $89.80 | $89.80 | $89.80 | $89.80 | $70.77 | 265 |
| 2016-01-11 | $87.76 | $87.76 | $87.76 | $87.76 | $69.16 | 0 |
| 2016-01-08 | $87.76 | $87.76 | $87.76 | $87.76 | $69.16 | 24 |
| 2016-01-07 | $88.07 | $88.07 | $87.76 | $87.76 | $69.16 | 218 |
| 2016-01-06 | $88.90 | $88.90 | $88.90 | $88.90 | $70.06 | 238 |
| 2016-01-05 | $90.45 | $90.45 | $90.45 | $90.45 | $71.28 | 3,382 |
| 2016-01-04 | $89.55 | $90.45 | $88.52 | $90.45 | $71.28 | 3,382 |
| 2015-12-31 | $94.00 | $94.00 | $94.00 | $94.00 | $74.08 | 0 |
| 2015-12-30 | $94.00 | $94.00 | $94.00 | $94.00 | $74.08 | 0 |
| 2015-12-29 | $94.00 | $94.00 | $94.00 | $94.00 | $74.08 | 105 |
| 2015-12-28 | $92.30 | $92.30 | $92.30 | $92.30 | $72.74 | 46 |
| 2015-12-24 | $92.15 | $92.30 | $92.15 | $92.30 | $72.74 | 2,373 |
| 2015-12-23 | $92.14 | $92.14 | $92.14 | $92.14 | $72.62 | 0 |
| 2015-12-22 | $92.14 | $92.14 | $92.14 | $92.14 | $72.62 | 200 |
| 2015-12-21 | $93.60 | $93.60 | $93.60 | $93.60 | $73.77 | 25 |
| 2015-12-18 | $93.60 | $93.60 | $93.60 | $93.60 | $73.77 | 0 |
| 2015-12-17 | $93.60 | $93.60 | $93.60 | $93.60 | $73.77 | 1,000 |
| 2015-12-16 | $94.11 | $94.11 | $94.11 | $94.11 | $74.17 | 0 |
| 2015-12-15 | $94.11 | $94.11 | $94.11 | $94.11 | $74.17 | 100 |
| 2015-12-14 | $91.95 | $91.95 | $91.95 | $91.95 | $72.47 | 112 |
| 2015-12-11 | $93.41 | $93.41 | $93.41 | $93.41 | $73.62 | 1,592 |
| 2015-12-10 | $93.93 | $93.93 | $93.41 | $93.41 | $73.62 | 1,592 |
| 2015-12-09 | $93.58 | $93.58 | $92.79 | $92.79 | $73.13 | 1,500 |
| 2015-12-08 | $94.86 | $94.86 | $94.86 | $94.86 | $74.76 | 0 |
| 2015-12-07 | $94.86 | $94.86 | $94.86 | $94.86 | $74.76 | 300 |
| 2015-12-04 | $94.62 | $94.86 | $94.62 | $94.86 | $74.76 | 300 |
| 2015-12-03 | $93.47 | $93.47 | $92.47 | $92.75 | $73.10 | 1,800 |
| 2015-12-02 | $92.73 | $92.73 | $92.73 | $92.73 | $73.08 | 431 |
| 2015-12-01 | $87.40 | $87.40 | $87.40 | $87.40 | $68.88 | 48 |
| 2015-11-30 | $87.40 | $87.40 | $87.40 | $87.40 | $68.88 | 77 |
| 2015-11-27 | $87.40 | $87.40 | $87.40 | $87.40 | $68.88 | 0 |
| 2015-11-25 | $87.40 | $87.40 | $87.40 | $87.40 | $68.88 | 0 |
| 2015-11-24 | $87.40 | $87.40 | $87.40 | $87.40 | $68.88 | 1,000 |
| 2015-11-23 | $90.50 | $90.50 | $90.50 | $90.50 | $71.32 | 0 |
| 2015-11-20 | $90.50 | $90.50 | $90.50 | $90.50 | $71.32 | 0 |
| 2015-11-19 | $90.50 | $90.50 | $90.50 | $90.50 | $71.32 | 100 |
| 2015-11-18 | $86.99 | $86.99 | $86.99 | $86.99 | $68.56 | 46 |
| 2015-11-16 | $86.99 | $86.99 | $86.99 | $86.99 | $68.56 | 162 |
| 2015-11-13 | $87.85 | $87.98 | $87.85 | $87.98 | $69.34 | 0 |
| 2015-11-12 | $87.85 | $87.98 | $87.85 | $87.98 | $69.34 | 2,000 |
| 2015-11-11 | $87.25 | $87.25 | $87.25 | $87.25 | $68.76 | 263 |
| 2015-11-10 | $89.14 | $89.30 | $89.14 | $89.30 | $70.38 | 0 |
| 2015-11-09 | $89.14 | $89.30 | $89.14 | $89.30 | $70.38 | 0 |
| 2015-11-06 | $89.14 | $89.30 | $89.14 | $89.30 | $70.38 | 0 |
| 2015-11-05 | $89.14 | $89.30 | $89.14 | $89.30 | $70.38 | 0 |
| 2015-11-04 | $89.14 | $89.30 | $89.14 | $89.30 | $70.38 | 0 |
| 2015-11-03 | $89.14 | $89.30 | $89.14 | $89.30 | $70.38 | 302 |
| 2015-11-02 | $90.89 | $90.89 | $90.89 | $90.89 | $71.63 | 0 |
| 2015-10-30 | $90.89 | $90.89 | $90.89 | $90.89 | $71.63 | 0 |
| 2015-10-29 | $90.89 | $90.89 | $90.89 | $90.89 | $71.63 | 102 |
| 2015-10-28 | $88.90 | $88.90 | $88.60 | $88.60 | $69.83 | 1,100 |
| 2015-10-27 | $89.43 | $89.43 | $88.90 | $88.90 | $70.06 | 0 |
| 2015-10-26 | $89.43 | $89.43 | $88.90 | $88.90 | $70.06 | 0 |
| 2015-10-23 | $89.43 | $89.43 | $88.90 | $88.90 | $70.06 | 0 |
| 2015-10-22 | $89.43 | $89.43 | $88.90 | $88.90 | $70.06 | 0 |
| 2015-10-21 | $89.43 | $89.43 | $88.90 | $88.90 | $70.06 | 303 |
| 2015-10-20 | $88.95 | $88.95 | $88.95 | $88.95 | $70.10 | 0 |
| 2015-10-19 | $88.95 | $88.95 | $88.95 | $88.95 | $70.10 | 637 |
| 2015-10-16 | $88.86 | $88.86 | $88.86 | $88.86 | $70.03 | 0 |
| 2015-10-15 | $88.86 | $88.86 | $88.86 | $88.86 | $70.03 | 587 |
| 2015-10-14 | $88.00 | $88.30 | $88.00 | $88.30 | $69.59 | 200 |
| 2015-10-13 | $89.95 | $89.95 | $89.95 | $89.95 | $70.89 | 0 |
| 2015-10-12 | $89.95 | $89.95 | $89.95 | $89.95 | $70.89 | 0 |
| 2015-10-09 | $89.95 | $89.95 | $89.95 | $89.95 | $70.89 | 0 |
| 2015-10-08 | $89.95 | $89.95 | $89.95 | $89.95 | $70.89 | 100 |
| 2015-10-07 | $90.20 | $90.20 | $90.20 | $90.20 | $71.09 | 0 |
| 2015-10-06 | $90.20 | $90.20 | $90.20 | $90.20 | $71.09 | 125 |
| 2015-10-05 | $90.94 | $90.94 | $90.94 | $90.94 | $71.67 | 122 |
| 2015-10-02 | $88.80 | $89.08 | $88.59 | $88.59 | $69.82 | 1,689 |
| 2015-10-01 | $88.21 | $89.10 | $88.21 | $89.10 | $70.22 | 1,490 |
| 2015-09-30 | $89.05 | $89.05 | $88.70 | $88.70 | $69.90 | 0 |
| 2015-09-29 | $89.05 | $89.05 | $88.70 | $88.70 | $69.90 | 0 |
| 2015-09-28 | $89.05 | $89.05 | $88.70 | $88.70 | $69.90 | 0 |
| 2015-09-25 | $89.05 | $89.05 | $88.70 | $88.70 | $69.90 | 200 |
| 2015-09-24 | $87.75 | $87.75 | $87.75 | $87.75 | $69.16 | 100 |
| 2015-09-23 | $88.50 | $88.50 | $88.50 | $88.50 | $69.75 | 100 |
| 2015-09-22 | $87.97 | $87.97 | $87.97 | $87.97 | $69.33 | 500 |
| 2015-09-21 | $90.65 | $90.65 | $90.38 | $90.38 | $71.23 | 700 |
| 2015-09-18 | $92.23 | $92.23 | $92.23 | $92.23 | $72.69 | 0 |
| 2015-09-17 | $92.23 | $92.23 | $92.23 | $92.23 | $72.69 | 100 |
| 2015-09-16 | $90.80 | $90.80 | $90.80 | $90.80 | $71.56 | 554 |
| 2015-09-15 | $88.85 | $88.85 | $88.85 | $88.85 | $70.02 | 0 |
| 2015-09-14 | $88.85 | $88.85 | $88.85 | $88.85 | $70.02 | 0 |
| 2015-09-11 | $88.85 | $88.85 | $88.85 | $88.85 | $70.02 | 100 |
| 2015-09-10 | $89.55 | $89.55 | $89.55 | $89.55 | $70.57 | 100 |
| 2015-09-09 | $88.60 | $88.60 | $87.98 | $87.98 | $69.34 | 422 |
| 2015-09-08 | $87.65 | $87.65 | $87.35 | $87.35 | $68.84 | 0 |
| 2015-09-04 | $87.65 | $87.65 | $87.35 | $87.35 | $68.84 | 0 |
| 2015-09-03 | $87.65 | $87.65 | $87.35 | $87.35 | $68.84 | 0 |
| 2015-09-02 | $87.65 | $87.65 | $87.35 | $87.35 | $68.84 | 1,283 |
| 2015-09-01 | $87.70 | $87.70 | $87.70 | $87.70 | $69.12 | 104 |
| 2015-08-31 | $89.85 | $89.85 | $89.85 | $89.85 | $70.81 | 224 |
| 2015-08-28 | $89.35 | $89.35 | $89.35 | $89.35 | $70.42 | 248 |
| 2015-08-27 | $89.95 | $89.95 | $89.95 | $89.95 | $70.89 | 200 |
| 2015-08-26 | $89.45 | $89.63 | $89.45 | $89.63 | $70.64 | 200 |
| 2015-08-25 | $89.23 | $89.23 | $88.70 | $88.70 | $69.90 | 700 |
| 2015-08-24 | $87.70 | $89.30 | $87.70 | $88.05 | $69.39 | 500 |
| 2015-08-21 | $92.25 | $92.25 | $91.65 | $91.65 | $72.23 | 0 |
| 2015-08-20 | $92.25 | $92.25 | $91.65 | $91.65 | $72.23 | 700 |
| 2015-08-19 | $94.45 | $94.45 | $94.45 | $94.45 | $74.44 | 100 |
| 2015-08-18 | $95.15 | $95.15 | $95.15 | $95.15 | $74.99 | 100 |
| 2015-08-17 | $95.35 | $95.35 | $95.35 | $95.35 | $75.14 | 100 |
Capgemini (CAPMF) News Headlines
Recent Capgemini (CAPMF) News
Similar Companies to Capgemini (CAPMF) 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 | -- | -- | -- |