Compagnie financiere Richemont SA (CFRHF) Exchange: PINK
Data as of May 6, 2024
$160.52 ($1.48) 0.93%
Compagnie financiere Richemont SA - Daily Information
Click for more stock information on Compagnie financiere Richemont SA.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $160.52 |
| Previous Close | $160.52 |
| High | $160.52 |
| Low | $160.52 |
| Adjusted Open | $160.52 |
| Previous Adjusted Close | $160.52 |
| Adjusted High | $160.52 |
| Adjusted Low | $160.52 |
About Compagnie financiere Richemont SA (CFRHF)
No Description Available
Invest in Compagnie financiere Richemont SA (CFRHF)
Historical Stock Data for Compagnie financiere Richemont SA (CFRHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $160.52 | $160.52 | $160.52 | $160.52 | $160.52 | 1,041 |
| 2024-02-29 | $159.05 | $159.05 | $159.04 | $159.04 | $159.04 | 5,774 |
| 2024-02-28 | $156.20 | $156.20 | $156.20 | $156.20 | $156.20 | 433 |
| 2024-02-27 | $155.55 | $156.25 | $155.43 | $155.43 | $155.43 | 82,199 |
| 2024-02-26 | $157.05 | $157.05 | $154.61 | $154.61 | $154.61 | 1,292 |
| 2024-02-23 | $154.70 | $154.70 | $154.70 | $154.70 | $154.70 | 411 |
| 2024-02-22 | $153.51 | $154.70 | $153.51 | $154.70 | $154.70 | 693 |
| 2024-02-21 | $153.54 | $153.58 | $153.54 | $153.58 | $153.58 | 1,180 |
| 2024-02-20 | $153.75 | $153.75 | $153.75 | $153.75 | $153.75 | 345 |
| 2024-02-16 | $154.39 | $154.39 | $153.75 | $153.75 | $153.75 | 597 |
| 2024-02-15 | $152.96 | $152.96 | $152.96 | $152.96 | $152.96 | 2,276 |
| 2024-02-14 | $151.69 | $152.96 | $151.15 | $152.96 | $152.96 | 3,696 |
| 2024-02-13 | $149.63 | $149.63 | $149.36 | $149.36 | $149.36 | 1,066 |
| 2024-02-12 | $154.53 | $154.53 | $153.15 | $153.15 | $153.15 | 861 |
| 2024-02-09 | $151.56 | $151.56 | $151.56 | $151.56 | $151.56 | 807 |
| 2024-02-08 | $147.55 | $147.55 | $147.55 | $147.55 | $147.55 | 276 |
| 2024-02-07 | $147.55 | $147.55 | $147.55 | $147.55 | $147.55 | 25,473 |
| 2024-02-06 | $147.99 | $147.99 | $147.99 | $147.99 | $147.99 | 315 |
| 2024-02-05 | $147.99 | $147.99 | $147.99 | $147.99 | $147.99 | 2,015 |
| 2024-02-02 | $148.79 | $149.92 | $148.79 | $148.84 | $148.84 | 1,308 |
| 2024-02-01 | $148.60 | $148.60 | $148.60 | $148.60 | $148.60 | 3,882 |
| 2024-01-31 | $150.00 | $150.50 | $148.60 | $148.60 | $148.60 | 2,027 |
| 2024-01-30 | $150.92 | $151.00 | $150.79 | $150.79 | $150.79 | 2,068 |
| 2024-01-29 | $149.20 | $149.20 | $148.55 | $148.55 | $148.55 | 982 |
| 2024-01-26 | $149.19 | $149.19 | $149.19 | $149.19 | $149.19 | 736 |
| 2024-01-25 | $138.50 | $142.55 | $137.00 | $142.55 | $142.55 | 1,919 |
| 2024-01-24 | $133.99 | $133.99 | $133.99 | $133.99 | $133.99 | 442 |
| 2024-01-23 | $133.99 | $133.99 | $133.99 | $133.99 | $133.99 | 615 |
| 2024-01-22 | $133.99 | $133.99 | $133.99 | $133.99 | $133.99 | 1,297 |
| 2024-01-19 | $134.90 | $135.00 | $133.99 | $133.99 | $133.99 | 2,611 |
| 2024-01-18 | $135.00 | $135.00 | $132.53 | $135.00 | $135.00 | 2,326 |
| 2024-01-17 | $120.76 | $121.88 | $120.76 | $121.88 | $121.88 | 3,524 |
| 2024-01-16 | $124.25 | $125.75 | $124.25 | $125.75 | $125.75 | 1,095 |
| 2024-01-12 | $129.40 | $130.73 | $129.40 | $130.73 | $130.73 | 843 |
| 2024-01-11 | $129.90 | $129.90 | $129.90 | $129.90 | $129.90 | 533 |
| 2024-01-10 | $131.99 | $131.99 | $129.90 | $129.90 | $129.90 | 486 |
| 2024-01-09 | $134.19 | $134.19 | $134.19 | $134.19 | $134.19 | 1,511 |
| 2024-01-08 | $131.91 | $134.19 | $131.75 | $134.19 | $134.19 | 1,540 |
| 2024-01-05 | $132.95 | $132.99 | $131.98 | $132.99 | $132.99 | 1,327 |
| 2024-01-04 | $132.20 | $132.20 | $132.20 | $132.20 | $132.20 | 371 |
| 2024-01-03 | $131.75 | $132.01 | $131.75 | $132.01 | $132.01 | 670 |
| 2024-01-02 | $135.25 | $135.25 | $135.25 | $135.25 | $135.25 | 432 |
| 2023-12-29 | $135.25 | $135.25 | $135.25 | $135.25 | $135.25 | 534 |
| 2023-12-28 | $135.25 | $135.25 | $135.25 | $135.25 | $135.25 | 721 |
| 2023-12-27 | $134.42 | $134.42 | $134.42 | $134.42 | $134.42 | 371 |
| 2023-12-26 | $134.42 | $134.42 | $134.42 | $134.42 | $134.42 | 338 |
| 2023-12-22 | $137.25 | $137.25 | $134.42 | $134.42 | $134.42 | 725 |
| 2023-12-21 | $137.75 | $137.75 | $137.75 | $137.75 | $137.75 | 414 |
| 2023-12-20 | $137.75 | $137.75 | $137.75 | $137.75 | $137.75 | 1,268 |
| 2023-12-19 | $140.21 | $140.21 | $140.21 | $140.21 | $140.21 | 341 |
| 2023-12-18 | $140.21 | $140.21 | $140.21 | $140.21 | $140.21 | 4,281 |
| 2023-12-15 | $138.45 | $142.25 | $138.45 | $139.22 | $139.22 | 1,098 |
| 2023-12-14 | $142.85 | $143.77 | $141.75 | $141.75 | $141.75 | 956 |
| 2023-12-13 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 1,009 |
| 2023-12-12 | $133.36 | $133.66 | $133.25 | $133.66 | $133.66 | 3,276 |
| 2023-12-11 | $132.90 | $134.00 | $132.90 | $134.00 | $134.00 | 2,186 |
| 2023-12-08 | $131.67 | $131.67 | $131.67 | $131.67 | $131.67 | 1,221 |
| 2023-12-07 | $128.95 | $128.95 | $128.95 | $128.95 | $128.95 | 485 |
| 2023-12-06 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 1,006 |
| 2023-12-05 | $127.00 | $127.22 | $127.00 | $127.22 | $127.22 | 1,319 |
| 2023-12-04 | $127.51 | $127.75 | $126.35 | $127.75 | $127.75 | 19,312 |
| 2023-12-01 | $127.55 | $127.55 | $127.55 | $127.55 | $127.55 | 690 |
| 2023-11-30 | $125.29 | $125.29 | $125.29 | $125.29 | $125.29 | 954 |
| 2023-11-29 | $124.12 | $125.24 | $123.31 | $123.31 | $123.31 | 5,270 |
| 2023-11-28 | $124.61 | $124.61 | $124.61 | $124.61 | $124.61 | 1,966 |
| 2023-11-27 | $127.62 | $127.62 | $127.62 | $127.62 | $127.62 | 565 |
| 2023-11-24 | $127.62 | $127.62 | $127.62 | $127.62 | $127.62 | 172 |
| 2023-11-22 | $127.62 | $127.62 | $127.62 | $127.62 | $127.62 | 556 |
| 2023-11-21 | $129.00 | $129.00 | $129.00 | $129.00 | $129.00 | 1,041 |
| 2023-11-20 | $129.90 | $130.30 | $128.70 | $129.00 | $129.00 | 1,185 |
| 2023-11-17 | $125.60 | $125.60 | $125.60 | $125.60 | $125.60 | 21,010 |
| 2023-11-16 | $127.15 | $127.15 | $127.15 | $127.15 | $127.15 | 797 |
| 2023-11-15 | $126.95 | $127.15 | $126.95 | $127.15 | $127.15 | 1,665 |
| 2023-11-14 | $121.91 | $123.51 | $121.91 | $123.51 | $123.51 | 1,053 |
| 2023-11-13 | $124.04 | $124.04 | $124.04 | $124.04 | $124.04 | 390 |
| 2023-11-10 | $124.04 | $124.04 | $124.04 | $124.04 | $124.04 | 787 |
| 2023-11-09 | $124.04 | $124.04 | $124.04 | $124.04 | $124.04 | 488 |
| 2023-11-08 | $124.04 | $124.04 | $124.04 | $124.04 | $124.04 | 576 |
| 2023-11-07 | $122.99 | $122.99 | $122.99 | $122.99 | $122.99 | 397 |
| 2023-11-06 | $123.30 | $124.34 | $122.99 | $122.99 | $122.99 | 2,450 |
| 2023-11-03 | $125.77 | $125.77 | $125.77 | $125.77 | $125.77 | 385 |
| 2023-11-02 | $119.33 | $119.33 | $119.33 | $119.33 | $119.33 | 1,728 |
| 2023-11-01 | $117.58 | $117.58 | $117.58 | $117.58 | $117.58 | 374 |
| 2023-10-31 | $117.58 | $117.58 | $117.58 | $117.58 | $117.58 | 1,222 |
| 2023-10-30 | $116.28 | $116.28 | $115.89 | $115.89 | $115.89 | 858 |
| 2023-10-27 | $114.18 | $114.18 | $114.18 | $114.18 | $114.18 | 646 |
| 2023-10-26 | $116.05 | $116.05 | $115.97 | $115.97 | $115.97 | 698 |
| 2023-10-25 | $118.07 | $118.07 | $118.07 | $118.07 | $118.07 | 572 |
| 2023-10-24 | $119.69 | $119.69 | $119.69 | $119.69 | $119.69 | 3,025 |
| 2023-10-23 | $117.39 | $117.39 | $117.39 | $117.39 | $117.39 | 594 |
| 2023-10-20 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 468 |
| 2023-10-19 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 2,194 |
| 2023-10-18 | $117.75 | $117.75 | $115.75 | $115.75 | $115.75 | 1,305 |
| 2023-10-17 | $117.00 | $117.00 | $116.51 | $116.51 | $116.51 | 660 |
| 2023-10-16 | $117.75 | $117.75 | $117.26 | $117.26 | $117.26 | 1,447 |
| 2023-10-13 | $117.16 | $117.16 | $117.16 | $117.16 | $117.16 | 747 |
| 2023-10-12 | $120.25 | $120.25 | $118.64 | $119.12 | $119.12 | 1,979 |
| 2023-10-11 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 1,012 |
| 2023-10-10 | $124.53 | $124.53 | $124.50 | $124.50 | $124.50 | 1,049 |
| 2023-10-09 | $123.72 | $123.72 | $123.72 | $123.72 | $123.72 | 348 |
| 2023-10-06 | $123.72 | $123.72 | $123.72 | $123.72 | $123.72 | 674 |
| 2023-10-05 | $123.72 | $123.72 | $123.72 | $123.72 | $123.72 | 269 |
| 2023-10-04 | $123.72 | $123.72 | $123.72 | $123.72 | $123.72 | 4,735 |
| 2023-10-03 | $121.69 | $121.69 | $121.69 | $121.69 | $121.69 | 783 |
| 2023-10-02 | $121.69 | $121.69 | $121.69 | $121.69 | $121.69 | 362 |
| 2023-09-29 | $119.81 | $119.81 | $119.81 | $119.81 | $119.81 | 219 |
| 2023-09-28 | $119.81 | $119.81 | $119.81 | $119.81 | $119.81 | 755 |
| 2023-09-27 | $119.33 | $120.25 | $117.70 | $117.70 | $117.70 | 1,887 |
| 2023-09-26 | $120.33 | $120.33 | $120.33 | $120.33 | $120.33 | 802 |
| 2023-09-25 | $124.23 | $124.23 | $122.84 | $124.02 | $124.02 | 2,914 |
| 2023-09-22 | $129.14 | $129.14 | $127.64 | $127.64 | $127.64 | 2,387 |
| 2023-09-21 | $125.65 | $125.65 | $125.65 | $125.65 | $125.65 | 581 |
| 2023-09-20 | $130.11 | $130.11 | $130.11 | $130.11 | $130.11 | 170 |
| 2023-09-19 | $130.86 | $130.86 | $130.11 | $130.11 | $126.32 | 1,538 |
| 2023-09-18 | $136.45 | $136.45 | $136.45 | $136.45 | $132.48 | 625 |
| 2023-09-15 | $136.45 | $136.45 | $136.45 | $136.45 | $132.48 | 773 |
| 2023-09-14 | $131.00 | $131.00 | $131.00 | $131.00 | $127.19 | 633 |
| 2023-09-13 | $131.00 | $131.00 | $131.00 | $131.00 | $127.19 | 684 |
| 2023-09-12 | $130.86 | $130.86 | $130.86 | $130.86 | $127.05 | 717 |
| 2023-09-11 | $131.00 | $131.00 | $131.00 | $131.00 | $127.19 | 460 |
| 2023-09-08 | $131.00 | $131.00 | $131.00 | $131.00 | $127.19 | 334 |
| 2023-09-07 | $131.00 | $131.00 | $131.00 | $131.00 | $127.19 | 1,057 |
| 2023-09-06 | $140.20 | $140.20 | $140.20 | $140.20 | $136.12 | 305 |
| 2023-09-05 | $140.20 | $140.20 | $140.20 | $140.20 | $136.12 | 196 |
| 2023-09-01 | $140.20 | $140.20 | $140.20 | $140.20 | $136.12 | 881 |
| 2023-08-31 | $143.22 | $143.22 | $143.22 | $143.22 | $139.05 | 368 |
| 2023-08-30 | $145.76 | $145.76 | $145.76 | $145.76 | $141.52 | 861 |
| 2023-08-29 | $144.19 | $144.19 | $144.19 | $144.19 | $139.99 | 407 |
| 2023-08-28 | $142.35 | $142.35 | $142.35 | $142.35 | $138.21 | 215 |
| 2023-08-25 | $142.35 | $142.35 | $142.35 | $142.35 | $142.35 | 452 |
| 2023-08-24 | $140.55 | $142.35 | $140.55 | $142.35 | $142.35 | 730 |
| 2023-08-23 | $141.26 | $141.26 | $138.97 | $138.97 | $138.97 | 993 |
| 2023-08-22 | $140.15 | $140.15 | $138.97 | $138.97 | $138.97 | 1,679 |
| 2023-08-21 | $142.29 | $142.29 | $142.29 | $142.29 | $142.29 | 660 |
| 2023-08-18 | $140.08 | $140.08 | $140.08 | $140.08 | $140.08 | 1,851 |
| 2023-08-17 | $140.53 | $140.53 | $140.53 | $140.53 | $140.53 | 420 |
| 2023-08-16 | $143.17 | $143.17 | $143.17 | $143.17 | $143.17 | 4,447 |
| 2023-08-15 | $144.35 | $144.35 | $143.12 | $143.12 | $143.12 | 1,276 |
| 2023-08-14 | $146.55 | $146.74 | $146.55 | $146.74 | $146.74 | 598 |
| 2023-08-11 | $153.16 | $153.16 | $153.16 | $153.16 | $153.16 | 232 |
| 2023-08-10 | $153.16 | $153.16 | $153.16 | $153.16 | $153.16 | 334 |
| 2023-08-09 | $149.55 | $149.55 | $149.55 | $149.55 | $149.55 | 248 |
| 2023-08-08 | $148.13 | $149.55 | $148.13 | $149.55 | $149.55 | 430 |
| 2023-08-07 | $153.36 | $153.36 | $153.36 | $153.36 | $153.36 | 255 |
| 2023-08-04 | $154.60 | $155.20 | $153.36 | $153.36 | $153.36 | 1,492 |
| 2023-08-03 | $154.59 | $154.59 | $154.59 | $154.59 | $154.59 | 343 |
| 2023-08-02 | $154.59 | $154.59 | $154.59 | $154.59 | $154.59 | 340 |
| 2023-08-01 | $160.20 | $160.20 | $160.20 | $160.20 | $160.20 | 502 |
| 2023-07-31 | $160.12 | $160.12 | $160.12 | $160.12 | $160.12 | 257 |
| 2023-07-28 | $160.12 | $160.12 | $160.12 | $160.12 | $160.12 | 478 |
| 2023-07-27 | $162.42 | $163.56 | $162.42 | $163.56 | $163.56 | 1,027 |
| 2023-07-26 | $158.46 | $158.46 | $158.46 | $158.46 | $158.46 | 232 |
| 2023-07-25 | $159.45 | $159.66 | $159.45 | $159.66 | $159.66 | 1,096 |
| 2023-07-24 | $159.75 | $159.75 | $159.75 | $159.75 | $159.75 | 482 |
| 2023-07-21 | $159.39 | $159.39 | $159.39 | $159.39 | $159.39 | 439 |
| 2023-07-20 | $157.49 | $158.29 | $154.82 | $154.82 | $154.82 | 1,851 |
| 2023-07-19 | $160.20 | $160.20 | $160.20 | $160.20 | $160.20 | 365 |
| 2023-07-18 | $160.20 | $160.20 | $160.20 | $160.20 | $160.20 | 322 |
| 2023-07-17 | $159.20 | $160.20 | $159.10 | $160.20 | $160.20 | 862 |
| 2023-07-14 | $178.75 | $179.00 | $178.75 | $179.00 | $179.00 | 570 |
| 2023-07-13 | $177.94 | $177.94 | $176.25 | $176.25 | $176.25 | 2,108 |
| 2023-07-12 | $170.98 | $170.98 | $170.98 | $170.98 | $170.98 | 348 |
| 2023-07-11 | $166.51 | $166.51 | $166.26 | $166.26 | $166.26 | 3,079 |
| 2023-07-10 | $161.79 | $161.90 | $161.79 | $161.90 | $161.90 | 547 |
| 2023-07-07 | $162.90 | $162.90 | $162.90 | $162.90 | $162.90 | 491 |
| 2023-07-06 | $162.25 | $162.25 | $162.25 | $162.25 | $162.25 | 468 |
| 2023-07-05 | $165.38 | $165.38 | $165.33 | $165.33 | $165.33 | 391 |
| 2023-07-03 | $168.97 | $168.97 | $168.97 | $168.97 | $168.97 | 361 |
| 2023-06-30 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 294 |
| 2023-06-29 | $164.76 | $164.76 | $164.76 | $164.76 | $164.76 | 965 |
| 2023-06-28 | $164.76 | $164.76 | $164.76 | $164.76 | $164.76 | 407 |
| 2023-06-27 | $166.18 | $166.18 | $164.76 | $164.76 | $164.76 | 1,483 |
| 2023-06-26 | $162.55 | $162.55 | $162.55 | $162.55 | $162.55 | 286 |
| 2023-06-23 | $161.85 | $162.55 | $161.85 | $162.55 | $162.55 | 522 |
| 2023-06-22 | $163.92 | $163.92 | $163.92 | $163.92 | $163.92 | 140 |
| 2023-06-21 | $162.20 | $163.92 | $162.20 | $163.92 | $163.92 | 424 |
| 2023-06-20 | $165.61 | $165.75 | $165.61 | $165.75 | $165.75 | 528 |
| 2023-06-16 | $168.28 | $168.28 | $168.28 | $168.28 | $168.28 | 3,529 |
| 2023-06-15 | $161.70 | $162.00 | $161.70 | $162.00 | $162.00 | 2,128 |
| 2023-06-14 | $163.31 | $163.31 | $163.31 | $163.31 | $163.31 | 847 |
| 2023-06-13 | $163.31 | $163.31 | $163.31 | $163.31 | $163.31 | 569 |
| 2023-06-12 | $160.38 | $160.38 | $160.38 | $160.38 | $160.38 | 502 |
| 2023-06-09 | $157.25 | $157.64 | $157.11 | $157.64 | $157.64 | 1,100 |
| 2023-06-08 | $158.25 | $158.25 | $158.25 | $158.25 | $158.25 | 2,243 |
| 2023-06-07 | $158.25 | $158.25 | $158.25 | $158.25 | $158.25 | 466 |
| 2023-06-06 | $159.00 | $159.00 | $159.00 | $159.00 | $159.00 | 41,831 |
| 2023-06-05 | $159.11 | $159.11 | $159.11 | $159.11 | $159.11 | 1,442 |
| 2023-06-02 | $156.27 | $156.27 | $156.27 | $156.27 | $156.27 | 447 |
| 2023-06-01 | $156.27 | $156.27 | $156.27 | $156.27 | $156.27 | 682 |
| 2023-05-31 | $160.65 | $160.65 | $158.00 | $158.38 | $158.38 | 1,603 |
| 2023-05-30 | $165.70 | $165.70 | $165.70 | $165.70 | $165.70 | 316 |
| 2023-05-26 | $165.70 | $165.70 | $165.70 | $165.70 | $165.70 | 15,546 |
| 2023-05-25 | $161.13 | $163.58 | $161.13 | $163.58 | $163.58 | 895 |
| 2023-05-24 | $160.53 | $160.60 | $159.95 | $159.95 | $159.95 | 2,107 |
| 2023-05-23 | $163.50 | $163.81 | $163.50 | $163.81 | $163.81 | 3,113 |
| 2023-05-22 | $171.64 | $171.64 | $171.64 | $171.64 | $171.64 | 1,108 |
| 2023-05-19 | $170.50 | $170.50 | $170.20 | $170.50 | $170.50 | 7,418 |
| 2023-05-18 | $173.78 | $173.78 | $167.57 | $167.57 | $167.57 | 962 |
| 2023-05-17 | $172.76 | $173.96 | $172.76 | $173.86 | $173.86 | 1,238 |
| 2023-05-16 | $174.00 | $174.00 | $171.84 | $171.84 | $171.84 | 601 |
| 2023-05-15 | $173.22 | $173.49 | $173.01 | $173.49 | $173.49 | 1,010 |
| 2023-05-12 | $172.00 | $172.93 | $170.50 | $170.50 | $170.50 | 2,301 |
| 2023-05-11 | $165.75 | $168.00 | $165.75 | $168.00 | $168.00 | 712 |
| 2023-05-10 | $167.10 | $167.10 | $167.10 | $167.10 | $167.10 | 272 |
| 2023-05-09 | $167.10 | $167.10 | $167.10 | $167.10 | $167.10 | 2,369 |
| 2023-05-08 | $168.44 | $168.44 | $168.44 | $168.44 | $168.44 | 472 |
| 2023-05-05 | $165.50 | $167.58 | $165.50 | $167.58 | $167.58 | 1,229 |
| 2023-05-04 | $168.25 | $168.25 | $168.25 | $168.25 | $168.25 | 379 |
| 2023-05-03 | $168.25 | $168.25 | $168.25 | $168.25 | $168.25 | 371 |
| 2023-05-02 | $165.28 | $165.28 | $165.28 | $165.28 | $165.28 | 1,815 |
| 2023-05-01 | $165.65 | $165.65 | $164.40 | $164.40 | $164.40 | 3,466 |
| 2023-04-28 | $165.59 | $165.59 | $165.59 | $165.59 | $165.59 | 396 |
| 2023-04-27 | $165.59 | $165.59 | $165.59 | $165.59 | $165.59 | 202 |
| 2023-04-26 | $164.95 | $165.59 | $164.95 | $165.59 | $165.59 | 828 |
| 2023-04-25 | $168.19 | $168.19 | $167.35 | $167.69 | $167.69 | 1,000 |
| 2023-04-24 | $167.88 | $167.88 | $167.88 | $167.88 | $167.88 | 348 |
| 2023-04-21 | $167.29 | $168.75 | $166.54 | $167.88 | $167.88 | 1,445 |
| 2023-04-20 | $169.68 | $169.68 | $169.68 | $169.68 | $169.68 | 366 |
| 2023-04-19 | $168.19 | $169.68 | $168.19 | $169.68 | $169.68 | 566 |
| 2023-04-18 | $165.06 | $165.06 | $164.89 | $164.89 | $164.89 | 492 |
| 2023-04-17 | $162.72 | $162.72 | $162.72 | $162.72 | $162.72 | 412 |
| 2023-04-14 | $164.92 | $164.92 | $164.92 | $164.92 | $164.92 | 652 |
| 2023-04-13 | $160.50 | $163.00 | $160.50 | $162.00 | $162.00 | 3,567 |
| 2023-04-12 | $157.47 | $158.40 | $153.00 | $153.74 | $153.74 | 4,682 |
| 2023-04-11 | $156.00 | $156.34 | $155.72 | $155.72 | $155.72 | 2,061 |
| 2023-04-10 | $158.00 | $158.00 | $158.00 | $158.00 | $158.00 | 307 |
| 2023-04-06 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 730 |
| 2023-04-05 | $157.25 | $158.50 | $157.25 | $158.50 | $158.50 | 1,019 |
| 2023-04-04 | $160.03 | $160.40 | $160.03 | $160.40 | $160.40 | 642 |
| 2023-04-03 | $159.25 | $159.25 | $159.25 | $159.25 | $159.25 | 375 |
| 2023-03-31 | $159.90 | $159.90 | $158.75 | $159.25 | $159.25 | 1,609 |
| 2023-03-30 | $159.39 | $159.90 | $159.39 | $159.90 | $159.90 | 949 |
| 2023-03-29 | $154.64 | $154.64 | $154.64 | $154.64 | $154.64 | 420 |
| 2023-03-28 | $153.91 | $153.91 | $153.91 | $153.91 | $153.91 | 544 |
| 2023-03-27 | $153.80 | $155.43 | $153.80 | $153.91 | $153.91 | 1,885 |
| 2023-03-24 | $152.38 | $152.38 | $152.38 | $152.38 | $152.38 | 826 |
| 2023-03-23 | $153.63 | $153.63 | $153.10 | $153.10 | $153.10 | 691 |
| 2023-03-22 | $152.88 | $152.88 | $152.88 | $152.88 | $152.88 | 277 |
| 2023-03-21 | $152.88 | $152.88 | $152.88 | $152.88 | $152.88 | 125,892 |
| 2023-03-20 | $146.85 | $147.00 | $145.09 | $145.09 | $145.09 | 6,802 |
| 2023-03-17 | $145.25 | $145.25 | $145.25 | $145.25 | $145.25 | 688 |
| 2023-03-16 | $145.25 | $145.25 | $145.25 | $145.25 | $145.25 | 349 |
| 2023-03-15 | $144.95 | $145.25 | $144.95 | $145.25 | $145.25 | 2,157 |
| 2023-03-14 | $152.50 | $153.40 | $152.20 | $152.20 | $152.20 | 1,683 |
| 2023-03-13 | $149.14 | $150.81 | $149.14 | $150.81 | $150.81 | 1,001 |
| 2023-03-10 | $154.47 | $154.47 | $154.47 | $154.47 | $154.47 | 390 |
| 2023-03-09 | $156.75 | $156.75 | $155.23 | $155.23 | $155.23 | 695 |
| 2023-03-08 | $156.71 | $156.80 | $156.71 | $156.80 | $156.80 | 741 |
| 2023-03-07 | $159.54 | $159.54 | $159.54 | $159.54 | $159.54 | 638 |
| 2023-03-06 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 680 |
| 2023-03-03 | $154.97 | $154.97 | $154.97 | $154.97 | $154.97 | 648 |
| 2023-03-02 | $151.25 | $151.25 | $151.25 | $151.25 | $151.25 | 451 |
| 2023-03-01 | $151.50 | $151.50 | $151.25 | $151.25 | $151.25 | 998 |
| 2023-02-28 | $151.25 | $151.25 | $151.25 | $151.25 | $151.25 | 1,526 |
| 2023-02-27 | $153.23 | $153.23 | $153.23 | $153.23 | $153.23 | 105,070 |
| 2023-02-24 | $149.53 | $149.53 | $149.20 | $149.20 | $149.20 | 2,036 |
| 2023-02-23 | $155.15 | $155.15 | $154.86 | $154.86 | $154.86 | 1,281 |
| 2023-02-22 | $154.75 | $154.75 | $153.39 | $153.39 | $153.39 | 1,635 |
| 2023-02-21 | $152.96 | $158.05 | $152.96 | $157.29 | $157.29 | 1,269 |
| 2023-02-17 | $153.53 | $156.85 | $153.53 | $156.00 | $156.00 | 2,259 |
| 2023-02-16 | $158.62 | $158.62 | $158.62 | $158.62 | $158.62 | 725 |
| 2023-02-15 | $156.17 | $156.17 | $156.17 | $156.17 | $156.17 | 1,181 |
| 2023-02-14 | $151.86 | $154.22 | $151.86 | $153.82 | $153.82 | 1,285 |
| 2023-02-13 | $154.79 | $154.79 | $154.59 | $154.59 | $154.59 | 1,426 |
| 2023-02-10 | $152.30 | $152.75 | $152.30 | $152.75 | $152.75 | 1,151 |
| 2023-02-09 | $154.00 | $156.00 | $154.00 | $156.00 | $156.00 | 987 |
| 2023-02-08 | $151.65 | $153.89 | $151.65 | $153.89 | $153.89 | 713 |
| 2023-02-07 | $151.50 | $151.67 | $151.50 | $151.67 | $151.67 | 1,188 |
| 2023-02-06 | $151.25 | $151.25 | $151.15 | $151.15 | $151.15 | 696 |
| 2023-02-03 | $156.50 | $156.61 | $156.50 | $156.61 | $156.61 | 3,209 |
| 2023-02-02 | $156.20 | $156.20 | $156.20 | $156.20 | $156.20 | 716 |
| 2023-02-01 | $153.31 | $153.32 | $152.50 | $153.25 | $153.25 | 5,882 |
| 2023-01-31 | $154.85 | $154.85 | $153.67 | $153.76 | $153.76 | 1,692 |
| 2023-01-30 | $152.00 | $156.61 | $152.00 | $152.49 | $152.49 | 884 |
| 2023-01-27 | $154.45 | $156.37 | $153.59 | $153.59 | $153.59 | 1,606 |
| 2023-01-26 | $155.25 | $155.25 | $150.50 | $152.26 | $152.26 | 1,485 |
| 2023-01-25 | $150.00 | $152.45 | $150.00 | $152.45 | $152.45 | 1,418 |
| 2023-01-24 | $150.80 | $150.80 | $150.80 | $150.80 | $150.80 | 1,858 |
| 2023-01-23 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 620 |
| 2023-01-20 | $147.53 | $148.45 | $146.83 | $148.45 | $148.45 | 2,101 |
| 2023-01-19 | $148.32 | $149.45 | $148.32 | $149.45 | $149.45 | 1,309 |
| 2023-01-18 | $149.35 | $151.00 | $149.35 | $151.00 | $151.00 | 1,153 |
| 2023-01-17 | $149.34 | $150.99 | $149.34 | $150.99 | $150.99 | 1,204 |
| 2023-01-13 | $147.25 | $147.25 | $147.25 | $147.25 | $147.25 | 612 |
| 2023-01-12 | $149.57 | $150.75 | $148.25 | $150.75 | $150.75 | 859 |
| 2023-01-11 | $148.00 | $148.00 | $147.15 | $147.15 | $147.15 | 1,388 |
| 2023-01-10 | $147.06 | $147.06 | $147.06 | $147.06 | $147.06 | 4,619 |
| 2023-01-09 | $146.42 | $147.00 | $144.75 | $145.25 | $145.25 | 2,046 |
| 2023-01-06 | $138.76 | $138.76 | $138.76 | $138.76 | $138.76 | 453 |
| 2023-01-05 | $138.45 | $138.77 | $138.45 | $138.76 | $138.76 | 1,091 |
| 2023-01-04 | $140.94 | $140.94 | $140.94 | $140.94 | $140.94 | 844 |
| 2023-01-03 | $133.43 | $133.43 | $133.43 | $133.43 | $133.43 | 1,904 |
| 2022-12-30 | $130.50 | $130.50 | $129.25 | $129.48 | $129.48 | 1,064 |
| 2022-12-29 | $130.30 | $130.30 | $130.30 | $130.30 | $130.30 | 610 |
| 2022-12-28 | $130.71 | $130.71 | $130.63 | $130.63 | $130.63 | 4,832 |
| 2022-12-27 | $128.69 | $131.50 | $128.69 | $130.47 | $130.47 | 3,158 |
| 2022-12-23 | $124.80 | $125.53 | $124.80 | $125.53 | $125.53 | 1,237 |
| 2022-12-22 | $127.63 | $127.63 | $126.30 | $126.30 | $126.30 | 2,083 |
| 2022-12-21 | $128.59 | $128.59 | $128.51 | $128.51 | $128.51 | 1,033 |
| 2022-12-20 | $125.45 | $126.25 | $125.28 | $125.28 | $125.28 | 9,019 |
| 2022-12-19 | $126.62 | $127.95 | $126.62 | $127.28 | $127.28 | 1,665 |
| 2022-12-16 | $126.21 | $126.90 | $126.20 | $126.23 | $126.23 | 1,365 |
| 2022-12-15 | $128.71 | $128.71 | $127.79 | $127.79 | $127.79 | 956 |
| 2022-12-14 | $136.00 | $136.00 | $136.00 | $136.00 | $136.00 | 694 |
| 2022-12-13 | $135.15 | $135.15 | $135.15 | $135.15 | $135.15 | 1,270 |
| 2022-12-12 | $132.10 | $132.10 | $130.90 | $130.90 | $130.90 | 848 |
| 2022-12-09 | $132.33 | $132.60 | $131.62 | $131.62 | $131.62 | 4,692 |
| 2022-12-08 | $131.75 | $132.00 | $129.75 | $132.00 | $132.00 | 6,074 |
| 2022-12-07 | $128.85 | $129.81 | $128.85 | $129.81 | $129.81 | 679 |
| 2022-12-06 | $129.76 | $129.76 | $128.48 | $128.48 | $128.48 | 958 |
| 2022-12-05 | $129.42 | $130.57 | $128.75 | $128.75 | $128.75 | 4,355 |
| 2022-12-02 | $130.20 | $130.20 | $130.20 | $130.20 | $130.20 | 590 |
| 2022-12-01 | $131.23 | $131.83 | $131.23 | $131.83 | $131.83 | 738 |
| 2022-11-30 | $129.41 | $129.41 | $129.41 | $129.41 | $129.41 | 659 |
| 2022-11-29 | $125.73 | $127.11 | $125.55 | $127.11 | $127.11 | 1,508 |
| 2022-11-28 | $125.05 | $125.05 | $125.02 | $125.02 | $125.02 | 758 |
| 2022-11-25 | $121.71 | $121.99 | $121.71 | $121.99 | $121.99 | 743 |
| 2022-11-23 | $122.01 | $122.01 | $121.68 | $121.68 | $121.68 | 622 |
| 2022-11-22 | $118.00 | $121.42 | $118.00 | $121.42 | $121.42 | 1,142 |
| 2022-11-21 | $120.50 | $120.50 | $117.79 | $117.79 | $117.79 | 1,965 |
| 2022-11-18 | $118.32 | $118.32 | $118.32 | $118.32 | $118.32 | 382 |
| 2022-11-17 | $120.30 | $120.30 | $118.32 | $118.32 | $118.32 | 5,277 |
| 2022-11-16 | $120.64 | $120.64 | $120.64 | $120.64 | $120.64 | 526 |
| 2022-11-15 | $122.43 | $122.43 | $122.43 | $122.43 | $122.43 | 332 |
| 2022-11-14 | $124.32 | $124.32 | $122.43 | $122.43 | $122.43 | 3,102 |
| 2022-11-11 | $111.95 | $126.16 | $111.95 | $126.16 | $126.16 | 1,524 |
| 2022-11-10 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 579 |
| 2022-11-09 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 2,733 |
| 2022-11-08 | $104.75 | $104.75 | $103.50 | $103.50 | $103.50 | 1,730 |
| 2022-11-07 | $105.46 | $106.50 | $104.81 | $105.09 | $105.09 | 2,724 |
| 2022-11-04 | $104.41 | $106.65 | $103.89 | $103.89 | $103.89 | 1,692 |
| 2022-11-03 | $95.37 | $97.50 | $95.37 | $96.07 | $96.07 | 2,795 |
| 2022-11-02 | $100.25 | $100.25 | $100.25 | $100.25 | $100.25 | 685 |
| 2022-11-01 | $103.49 | $103.49 | $100.25 | $100.25 | $100.25 | 3,149 |
| 2022-10-31 | $98.27 | $98.27 | $98.27 | $98.27 | $98.27 | 1,339 |
| 2022-10-28 | $98.80 | $99.24 | $98.30 | $99.03 | $99.03 | 2,457 |
| 2022-10-27 | $103.35 | $103.88 | $102.02 | $102.08 | $102.08 | 3,923 |
| 2022-10-26 | $103.30 | $104.64 | $103.30 | $104.64 | $104.64 | 976 |
| 2022-10-25 | $100.56 | $100.56 | $100.56 | $100.56 | $100.56 | 473 |
| 2022-10-24 | $100.44 | $102.12 | $100.44 | $100.56 | $100.56 | 2,067 |
| 2022-10-21 | $98.96 | $100.71 | $98.96 | $100.71 | $100.71 | 1,884 |
| 2022-10-20 | $99.03 | $99.03 | $99.03 | $99.03 | $99.03 | 653 |
| 2022-10-19 | $100.56 | $100.56 | $98.95 | $99.03 | $99.03 | 1,149 |
| 2022-10-18 | $103.93 | $103.93 | $103.19 | $103.19 | $103.19 | 832 |
| 2022-10-17 | $100.93 | $101.52 | $100.93 | $100.97 | $100.97 | 984 |
| 2022-10-14 | $99.50 | $99.50 | $97.49 | $97.49 | $97.49 | 1,493 |
| 2022-10-13 | $94.50 | $98.23 | $94.50 | $98.23 | $98.23 | 3,717 |
| 2022-10-12 | $97.55 | $97.90 | $97.47 | $97.47 | $97.47 | 2,266 |
| 2022-10-11 | $94.56 | $96.00 | $94.56 | $96.00 | $96.00 | 1,095 |
| 2022-10-10 | $97.48 | $97.48 | $97.20 | $97.34 | $97.34 | 2,355 |
| 2022-10-07 | $99.18 | $99.18 | $98.10 | $98.10 | $98.10 | 1,466 |
| 2022-10-06 | $100.62 | $100.62 | $100.62 | $100.62 | $100.62 | 3,487 |
| 2022-10-05 | $101.46 | $102.19 | $101.46 | $101.73 | $101.73 | 1,909 |
| 2022-10-04 | $102.63 | $102.63 | $102.63 | $102.63 | $102.63 | 1,274 |
| 2022-10-03 | $96.09 | $97.02 | $96.09 | $97.02 | $97.02 | 3,609 |
| 2022-09-30 | $95.04 | $95.04 | $94.22 | $94.22 | $94.22 | 2,689 |
| 2022-09-29 | $95.00 | $95.00 | $94.03 | $94.75 | $94.75 | 4,382 |
| 2022-09-28 | $97.05 | $99.10 | $97.05 | $99.00 | $99.00 | 1,898 |
| 2022-09-27 | $96.45 | $96.45 | $95.89 | $95.89 | $95.89 | 2,178 |
| 2022-09-26 | $97.00 | $97.00 | $96.25 | $96.25 | $96.25 | 2,944 |
| 2022-09-23 | $97.49 | $97.49 | $97.49 | $97.49 | $97.49 | 986 |
| 2022-09-22 | $100.15 | $100.15 | $99.32 | $99.32 | $99.32 | 955 |
| 2022-09-21 | $103.76 | $103.76 | $103.76 | $103.76 | $103.76 | 773 |
| 2022-09-20 | $106.00 | $106.59 | $106.00 | $106.59 | $103.24 | 1,885 |
| 2022-09-19 | $104.71 | $104.71 | $104.71 | $104.71 | $101.41 | 1,003 |
| 2022-09-16 | $107.52 | $107.52 | $107.52 | $107.52 | $104.14 | 688 |
| 2022-09-15 | $108.37 | $108.37 | $107.52 | $107.52 | $104.14 | 658 |
| 2022-09-14 | $109.71 | $109.71 | $109.71 | $109.71 | $106.26 | 277 |
| 2022-09-13 | $109.71 | $109.71 | $109.71 | $109.71 | $106.26 | 547 |
| 2022-09-12 | $113.87 | $113.87 | $113.87 | $113.87 | $110.29 | 748 |
| 2022-09-09 | $111.05 | $111.69 | $111.05 | $111.69 | $108.18 | 900 |
| 2022-09-08 | $106.60 | $107.24 | $106.60 | $107.24 | $103.86 | 1,240 |
| 2022-09-07 | $108.17 | $108.17 | $108.17 | $108.17 | $104.77 | 437 |
| 2022-09-06 | $107.29 | $108.17 | $107.29 | $108.17 | $104.77 | 944 |
| 2022-09-02 | $107.10 | $107.10 | $107.10 | $107.10 | $103.73 | 3,192 |
| 2022-09-01 | $109.03 | $109.03 | $108.01 | $108.01 | $104.61 | 1,657 |
| 2022-08-31 | $114.00 | $114.00 | $113.03 | $113.03 | $109.47 | 1,576 |
| 2022-08-30 | $114.80 | $114.80 | $114.80 | $114.80 | $111.19 | 382 |
| 2022-08-29 | $114.48 | $114.80 | $114.48 | $114.80 | $111.19 | 686 |
| 2022-08-26 | $116.15 | $116.15 | $116.15 | $116.15 | $112.49 | 525 |
| 2022-08-25 | $118.04 | $118.04 | $118.04 | $118.04 | $114.32 | 299 |
| 2022-08-24 | $118.04 | $118.04 | $118.04 | $118.04 | $114.32 | 699 |
| 2022-08-23 | $113.30 | $115.01 | $113.30 | $115.01 | $111.39 | 738 |
| 2022-08-22 | $114.02 | $114.02 | $113.28 | $113.52 | $109.94 | 1,447 |
| 2022-08-19 | $117.75 | $117.75 | $117.75 | $117.75 | $114.04 | 524 |
| 2022-08-18 | $119.15 | $119.15 | $119.15 | $119.15 | $115.40 | 329 |
| 2022-08-17 | $118.08 | $119.15 | $116.81 | $119.15 | $115.40 | 1,957 |
| 2022-08-16 | $118.11 | $118.11 | $118.11 | $118.11 | $114.39 | 1,427 |
| 2022-08-15 | $121.60 | $121.60 | $121.14 | $121.50 | $117.68 | 715 |
| 2022-08-12 | $122.19 | $122.82 | $121.36 | $122.82 | $118.95 | 2,588 |
| 2022-08-11 | $123.35 | $123.35 | $122.19 | $122.19 | $118.34 | 2,187 |
| 2022-08-10 | $120.48 | $120.48 | $120.22 | $120.22 | $116.44 | 544 |
| 2022-08-09 | $121.01 | $121.01 | $121.01 | $121.01 | $117.20 | 438 |
| 2022-08-08 | $121.01 | $121.01 | $121.01 | $121.01 | $117.20 | 657 |
| 2022-08-05 | $116.95 | $117.50 | $116.95 | $117.50 | $113.80 | 1,144 |
| 2022-08-04 | $121.13 | $121.13 | $121.13 | $121.13 | $117.32 | 572 |
| 2022-08-03 | $117.72 | $118.20 | $116.58 | $118.20 | $114.48 | 886 |
| 2022-08-02 | $122.50 | $122.50 | $122.50 | $122.50 | $118.64 | 330 |
| 2022-08-01 | $121.49 | $122.50 | $121.49 | $122.50 | $118.64 | 1,007 |
| 2022-07-29 | $118.96 | $118.96 | $118.56 | $118.56 | $114.82 | 1,697 |
| 2022-07-28 | $118.03 | $118.03 | $118.03 | $118.03 | $114.31 | 422 |
| 2022-07-27 | $114.30 | $114.30 | $112.36 | $112.36 | $108.82 | 903 |
| 2022-07-26 | $110.38 | $110.88 | $110.13 | $110.13 | $106.66 | 3,030 |
| 2022-07-25 | $113.19 | $113.19 | $110.79 | $110.79 | $107.30 | 1,051 |
| 2022-07-22 | $111.95 | $111.95 | $109.86 | $109.86 | $106.40 | 1,076 |
| 2022-07-21 | $110.10 | $110.42 | $109.78 | $109.78 | $106.32 | 5,058 |
| 2022-07-20 | $109.83 | $109.83 | $107.92 | $107.92 | $104.52 | 939 |
| 2022-07-19 | $109.67 | $111.16 | $109.16 | $109.16 | $105.72 | 1,211 |
| 2022-07-18 | $105.04 | $105.04 | $103.90 | $103.90 | $100.63 | 1,264 |
| 2022-07-15 | $100.15 | $100.27 | $99.99 | $100.27 | $97.11 | 771 |
| 2022-07-14 | $104.67 | $104.67 | $104.67 | $104.67 | $101.38 | 515 |
| 2022-07-13 | $104.67 | $104.67 | $104.67 | $104.67 | $101.38 | 340 |
| 2022-07-12 | $104.19 | $104.67 | $104.19 | $104.67 | $101.38 | 1,511 |
| 2022-07-11 | $104.24 | $104.24 | $104.24 | $104.24 | $100.96 | 271 |
| 2022-07-08 | $104.60 | $105.42 | $104.24 | $104.24 | $100.96 | 1,046 |
| 2022-07-07 | $101.08 | $101.08 | $101.08 | $101.08 | $97.90 | 531 |
| 2022-07-06 | $101.08 | $101.08 | $101.08 | $101.08 | $97.90 | 414 |
| 2022-07-05 | $100.42 | $102.22 | $100.04 | $102.22 | $99.00 | 1,821 |
| 2022-07-01 | $105.05 | $105.30 | $104.81 | $105.30 | $101.99 | 2,283 |
| 2022-06-30 | $105.13 | $107.50 | $105.13 | $107.50 | $104.12 | 1,135 |
| 2022-06-29 | $108.59 | $108.59 | $107.17 | $107.45 | $104.07 | 1,670 |
| 2022-06-28 | $109.68 | $109.68 | $107.62 | $107.65 | $104.26 | 2,792 |
| 2022-06-27 | $107.12 | $107.27 | $107.12 | $107.27 | $103.89 | 886 |
| 2022-06-24 | $101.59 | $101.59 | $101.59 | $101.59 | $98.39 | 847 |
| 2022-06-23 | $102.42 | $102.71 | $101.59 | $101.59 | $98.39 | 907 |
| 2022-06-22 | $101.07 | $101.07 | $100.48 | $100.48 | $97.32 | 4,675 |
| 2022-06-21 | $102.19 | $102.19 | $102.16 | $102.16 | $98.94 | 1,709 |
| 2022-06-17 | $98.59 | $100.15 | $98.23 | $98.23 | $95.14 | 4,526 |
| 2022-06-16 | $99.59 | $100.25 | $99.33 | $99.33 | $96.20 | 4,201 |
| 2022-06-15 | $101.44 | $102.11 | $100.37 | $100.98 | $97.80 | 28,272 |
| 2022-06-14 | $100.20 | $100.20 | $97.95 | $97.95 | $94.87 | 2,988 |
| 2022-06-13 | $101.02 | $101.90 | $101.02 | $101.24 | $98.05 | 2,248 |
| 2022-06-10 | $104.65 | $106.99 | $104.65 | $105.18 | $101.87 | 1,402 |
| 2022-06-09 | $111.10 | $111.10 | $109.80 | $109.80 | $106.34 | 129,136 |
| 2022-06-08 | $113.42 | $113.42 | $113.42 | $113.42 | $109.85 | 1,215 |
| 2022-06-07 | $113.62 | $114.51 | $113.62 | $114.49 | $110.89 | 2,357 |
| 2022-06-06 | $116.69 | $117.75 | $115.14 | $115.14 | $111.52 | 1,757 |
| 2022-06-03 | $114.97 | $115.41 | $114.92 | $114.92 | $111.30 | 1,057 |
| 2022-06-02 | $114.95 | $114.97 | $114.40 | $114.97 | $111.35 | 13,273 |
| 2022-06-01 | $110.88 | $110.88 | $110.46 | $110.46 | $106.98 | 2,015 |
| 2022-05-31 | $110.46 | $111.00 | $110.46 | $111.00 | $107.51 | 1,105 |
| 2022-05-27 | $108.10 | $108.71 | $108.10 | $108.71 | $105.29 | 2,618 |
| 2022-05-26 | $101.55 | $103.64 | $99.45 | $99.45 | $96.32 | 1,970 |
| 2022-05-25 | $98.95 | $99.20 | $98.18 | $99.20 | $96.08 | 1,930 |
| 2022-05-24 | $96.22 | $96.94 | $96.22 | $96.94 | $93.89 | 2,012 |
| 2022-05-23 | $96.10 | $96.43 | $96.10 | $96.43 | $93.39 | 8,006 |
| 2022-05-20 | $98.50 | $98.50 | $93.74 | $93.74 | $90.79 | 2,250 |
| 2022-05-19 | $107.27 | $110.42 | $106.61 | $110.42 | $106.95 | 3,815 |
| 2022-05-18 | $107.78 | $107.78 | $106.85 | $106.85 | $103.48 | 1,500 |
| 2022-05-17 | $109.34 | $110.53 | $109.14 | $110.06 | $106.59 | 1,397 |
| 2022-05-16 | $106.81 | $106.81 | $106.81 | $106.81 | $103.45 | 1,192 |
| 2022-05-13 | $106.26 | $106.79 | $106.00 | $106.00 | $102.66 | 3,431 |
| 2022-05-12 | $105.10 | $105.10 | $103.62 | $103.62 | $100.35 | 1,614 |
| 2022-05-11 | $107.94 | $108.81 | $107.57 | $108.81 | $105.39 | 1,813 |
| 2022-05-10 | $104.87 | $104.87 | $102.92 | $102.92 | $99.68 | 2,979 |
| 2022-05-09 | $102.93 | $102.93 | $100.55 | $101.55 | $98.35 | 2,849 |
| 2022-05-06 | $105.00 | $105.73 | $105.00 | $105.34 | $102.02 | 2,131 |
| 2022-05-05 | $110.58 | $110.58 | $108.73 | $108.73 | $105.31 | 2,014 |
| 2022-05-04 | $113.61 | $113.71 | $111.24 | $113.71 | $110.13 | 3,866 |
| 2022-05-03 | $114.52 | $114.88 | $114.52 | $114.88 | $111.26 | 1,063 |
| 2022-05-02 | $114.31 | $115.53 | $113.06 | $113.06 | $109.50 | 3,223 |
| 2022-04-29 | $120.25 | $120.25 | $120.25 | $120.25 | $116.47 | 865 |
| 2022-04-28 | $116.95 | $116.95 | $116.95 | $116.95 | $113.27 | 1,013 |
| 2022-04-27 | $115.35 | $115.35 | $115.35 | $115.35 | $111.72 | 3,560 |
| 2022-04-26 | $116.77 | $116.77 | $112.60 | $116.25 | $112.59 | 1,257 |
| 2022-04-25 | $117.00 | $117.00 | $115.81 | $116.25 | $112.59 | 1,257 |
| 2022-04-22 | $122.69 | $123.55 | $122.69 | $123.38 | $119.50 | 1,229 |
| 2022-04-21 | $128.44 | $128.44 | $124.08 | $124.08 | $120.17 | 1,131 |
| 2022-04-20 | $127.92 | $128.60 | $127.92 | $128.60 | $124.55 | 1,410 |
| 2022-04-19 | $126.19 | $126.19 | $125.91 | $125.91 | $121.94 | 2,724 |
| 2022-04-18 | $129.25 | $129.25 | $127.94 | $128.75 | $124.70 | 1,450 |
| 2022-04-14 | $126.56 | $126.81 | $125.90 | $125.90 | $121.94 | 1,697 |
| 2022-04-13 | $122.57 | $123.64 | $122.57 | $123.36 | $119.48 | 1,287 |
| 2022-04-12 | $125.28 | $125.28 | $123.84 | $123.84 | $119.94 | 1,239 |
| 2022-04-11 | $125.05 | $125.05 | $122.82 | $122.82 | $118.95 | 975 |
| 2022-04-08 | $124.71 | $124.71 | $124.50 | $124.50 | $120.58 | 2,269 |
| 2022-04-07 | $122.72 | $123.34 | $122.72 | $123.34 | $119.46 | 1,398 |
| 2022-04-06 | $124.03 | $124.65 | $123.52 | $123.52 | $119.63 | 1,125 |
| 2022-04-05 | $131.51 | $132.32 | $131.51 | $132.32 | $128.16 | 875 |
| 2022-04-04 | $129.88 | $129.88 | $129.88 | $129.88 | $125.79 | 777 |
| 2022-04-01 | $126.96 | $127.15 | $126.29 | $127.15 | $123.15 | 2,452 |
| 2022-03-31 | $127.70 | $127.70 | $127.70 | $127.70 | $123.68 | 2,088 |
| 2022-03-30 | $132.25 | $132.78 | $131.31 | $131.31 | $127.18 | 2,025 |
| 2022-03-29 | $123.15 | $123.15 | $123.15 | $123.15 | $119.27 | 567 |
| 2022-03-28 | $124.91 | $126.16 | $123.15 | $123.15 | $119.27 | 1,621 |
| 2022-03-25 | $122.25 | $122.25 | $122.25 | $122.25 | $118.40 | 670 |
| 2022-03-24 | $123.77 | $123.77 | $122.21 | $122.25 | $118.40 | 3,502 |
| 2022-03-23 | $126.03 | $126.03 | $125.21 | $125.21 | $121.26 | 978 |
| 2022-03-22 | $128.11 | $128.11 | $127.50 | $127.50 | $123.49 | 1,710 |
| 2022-03-21 | $125.64 | $125.75 | $123.72 | $123.72 | $119.83 | 1,501 |
| 2022-03-18 | $127.04 | $127.04 | $127.04 | $127.04 | $123.04 | 1,209 |
| 2022-03-17 | $124.48 | $125.96 | $123.36 | $125.96 | $122.00 | 1,734 |
| 2022-03-16 | $121.00 | $121.71 | $121.00 | $121.71 | $117.87 | 49,448 |
| 2022-03-15 | $111.55 | $111.55 | $110.16 | $110.43 | $106.95 | 6,385 |
| 2022-03-14 | $115.73 | $115.73 | $112.32 | $112.32 | $108.78 | 54,792 |
| 2022-03-11 | $118.45 | $118.45 | $118.45 | $118.45 | $118.45 | 79,977 |
| 2022-03-10 | $117.63 | $118.96 | $117.63 | $118.96 | $118.96 | 1,891 |
| 2022-03-09 | $122.18 | $124.18 | $122.18 | $123.02 | $123.02 | 2,284 |
| 2022-03-08 | $111.00 | $112.20 | $108.30 | $111.00 | $111.00 | 3,158 |
| 2022-03-07 | $114.18 | $114.27 | $111.72 | $111.72 | $111.72 | 1,700 |
| 2022-03-04 | $117.00 | $118.36 | $116.50 | $116.50 | $116.50 | 2,077 |
| 2022-03-03 | $126.25 | $126.25 | $123.53 | $124.30 | $124.30 | 3,100 |
| 2022-03-02 | $126.50 | $126.50 | $126.50 | $126.50 | $126.50 | 855 |
| 2022-03-01 | $128.79 | $128.79 | $126.25 | $126.32 | $126.32 | 2,293 |
| 2022-02-28 | $134.30 | $136.26 | $134.29 | $136.26 | $136.26 | 1,015 |
| 2022-02-25 | $133.60 | $137.07 | $133.60 | $136.52 | $136.52 | 10,260 |
| 2022-02-24 | $130.00 | $131.39 | $128.91 | $131.03 | $131.03 | 1,860 |
| 2022-02-23 | $139.70 | $139.70 | $138.87 | $138.87 | $138.87 | 1,162 |
| 2022-02-22 | $139.38 | $139.38 | $136.98 | $136.98 | $136.98 | 2,821 |
| 2022-02-18 | $141.64 | $141.64 | $139.91 | $139.91 | $139.91 | 1,094 |
| 2022-02-17 | $141.10 | $142.50 | $140.74 | $142.50 | $142.50 | 2,274 |
| 2022-02-16 | $142.67 | $143.39 | $142.19 | $142.19 | $142.19 | 1,271 |
| 2022-02-15 | $145.01 | $145.01 | $144.90 | $144.90 | $144.90 | 922 |
| 2022-02-14 | $141.56 | $141.93 | $141.30 | $141.49 | $141.49 | 5,254 |
| 2022-02-11 | $144.17 | $145.11 | $144.17 | $144.63 | $144.63 | 979 |
| 2022-02-10 | $145.41 | $145.41 | $143.61 | $143.61 | $143.61 | 738 |
| 2022-02-09 | $147.17 | $147.96 | $147.17 | $147.96 | $147.96 | 829 |
| 2022-02-08 | $140.93 | $140.97 | $140.33 | $140.97 | $140.97 | 1,302 |
| 2022-02-07 | $141.70 | $141.70 | $140.34 | $140.34 | $140.34 | 1,497 |
| 2022-02-04 | $142.00 | $142.00 | $141.37 | $142.00 | $142.00 | 1,588 |
| 2022-02-03 | $145.06 | $145.06 | $145.06 | $145.06 | $145.06 | 1,247 |
| 2022-02-02 | $150.40 | $150.60 | $149.95 | $150.25 | $150.25 | 2,476 |
| 2022-02-01 | $152.01 | $152.01 | $151.63 | $151.73 | $151.73 | 1,289 |
| 2022-01-31 | $141.85 | $144.28 | $141.85 | $144.28 | $144.28 | 1,653 |
| 2022-01-28 | $139.42 | $140.98 | $139.42 | $139.81 | $139.81 | 1,014 |
| 2022-01-27 | $141.94 | $142.75 | $141.94 | $142.75 | $142.75 | 1,686 |
| 2022-01-26 | $144.20 | $145.80 | $143.52 | $144.54 | $144.54 | 2,668 |
| 2022-01-25 | $138.72 | $141.15 | $138.72 | $141.15 | $141.15 | 2,763 |
| 2022-01-24 | $140.92 | $141.18 | $137.50 | $140.63 | $140.63 | 2,436 |
| 2022-01-21 | $148.36 | $148.37 | $146.92 | $147.84 | $147.84 | 2,019 |
| 2022-01-20 | $153.53 | $155.09 | $153.24 | $153.24 | $153.24 | 2,433 |
| 2022-01-19 | $155.45 | $155.45 | $153.94 | $153.94 | $153.94 | 5,629 |
| 2022-01-18 | $147.12 | $147.27 | $145.82 | $145.82 | $145.82 | 1,588 |
| 2022-01-14 | $143.40 | $144.33 | $143.40 | $144.00 | $144.00 | 8,378 |
| 2022-01-13 | $147.09 | $147.40 | $145.00 | $145.00 | $145.00 | 951 |
| 2022-01-12 | $146.92 | $146.92 | $146.92 | $146.92 | $146.92 | 696 |
| 2022-01-11 | $146.92 | $146.92 | $146.72 | $146.92 | $146.92 | 1,245 |
| 2022-01-10 | $143.66 | $144.13 | $143.66 | $144.13 | $144.13 | 1,360 |
| 2022-01-07 | $148.52 | $148.52 | $148.01 | $148.01 | $148.01 | 10,056 |
| 2022-01-06 | $152.40 | $152.40 | $151.81 | $151.81 | $151.81 | 1,000 |
| 2022-01-05 | $153.40 | $153.40 | $153.40 | $153.40 | $153.40 | 748 |
| 2022-01-04 | $152.39 | $152.45 | $151.80 | $152.45 | $152.45 | 1,727 |
| 2022-01-03 | $150.61 | $150.61 | $150.61 | $150.61 | $150.61 | 679 |
| 2021-12-31 | $150.63 | $150.63 | $150.63 | $150.63 | $150.63 | 430 |
| 2021-12-30 | $150.92 | $150.92 | $148.25 | $150.07 | $150.07 | 1,383 |
| 2021-12-29 | $150.44 | $151.28 | $150.43 | $150.43 | $150.43 | 2,593 |
| 2021-12-28 | $150.06 | $150.06 | $149.15 | $149.66 | $149.66 | 1,042 |
| 2021-12-27 | $148.88 | $149.71 | $148.88 | $149.51 | $149.51 | 1,332 |
| 2021-12-23 | $147.09 | $148.10 | $145.91 | $147.52 | $147.52 | 11,130 |
| 2021-12-22 | $145.46 | $145.61 | $145.46 | $145.61 | $145.61 | 1,674 |
| 2021-12-21 | $143.63 | $144.17 | $142.78 | $143.77 | $143.77 | 13,440 |
| 2021-12-20 | $144.02 | $144.02 | $144.02 | $144.02 | $144.02 | 1,165 |
| 2021-12-17 | $143.36 | $143.36 | $141.50 | $141.63 | $141.63 | 2,856 |
| 2021-12-16 | $148.96 | $148.96 | $147.37 | $147.37 | $147.37 | 1,693 |
| 2021-12-15 | $149.30 | $150.62 | $148.73 | $150.62 | $150.62 | 1,501 |
| 2021-12-14 | $147.82 | $147.82 | $147.82 | $147.82 | $147.82 | 896 |
| 2021-12-13 | $151.00 | $151.00 | $150.59 | $150.59 | $150.59 | 929 |
| 2021-12-10 | $155.04 | $155.05 | $154.50 | $155.05 | $155.05 | 1,296 |
| 2021-12-09 | $155.49 | $155.49 | $153.70 | $154.01 | $154.01 | 1,199 |
| 2021-12-08 | $156.25 | $156.27 | $155.41 | $155.41 | $155.41 | 2,565 |
| 2021-12-07 | $153.74 | $156.56 | $153.74 | $156.56 | $156.56 | 1,412 |
| 2021-12-06 | $149.00 | $149.00 | $149.00 | $149.00 | $149.00 | 1,096 |
| 2021-12-03 | $147.84 | $147.84 | $147.84 | $147.84 | $147.84 | 1,386 |
| 2021-12-02 | $148.95 | $148.95 | $148.95 | $148.95 | $148.95 | 883 |
| 2021-12-01 | $151.20 | $151.20 | $148.95 | $148.95 | $148.95 | 1,086 |
| 2021-11-30 | $149.10 | $149.39 | $148.75 | $149.18 | $149.18 | 2,784 |
| 2021-11-29 | $150.48 | $150.48 | $149.33 | $149.33 | $149.33 | 2,090 |
| 2021-11-26 | $145.50 | $145.50 | $145.30 | $145.30 | $145.30 | 1,523 |
| 2021-11-24 | $148.20 | $149.25 | $148.20 | $149.25 | $149.25 | 11,176 |
| 2021-11-23 | $147.20 | $147.66 | $147.20 | $147.66 | $147.66 | 789 |
| 2021-11-22 | $149.53 | $149.56 | $148.75 | $149.56 | $149.56 | 1,605 |
| 2021-11-19 | $148.52 | $148.52 | $148.52 | $148.52 | $148.52 | 960 |
| 2021-11-18 | $149.36 | $152.99 | $149.36 | $152.99 | $152.99 | 1,012 |
| 2021-11-17 | $151.15 | $151.15 | $151.15 | $151.15 | $151.15 | 20,628 |
| 2021-11-16 | $151.54 | $151.54 | $151.15 | $151.15 | $151.15 | 1,876 |
| 2021-11-15 | $151.17 | $151.90 | $150.65 | $151.32 | $151.32 | 1,518 |
| 2021-11-12 | $146.55 | $148.49 | $145.79 | $148.49 | $148.49 | 1,243 |
| 2021-11-11 | $133.40 | $133.60 | $133.40 | $133.60 | $133.60 | 615 |
| 2021-11-10 | $133.73 | $133.73 | $133.73 | $133.73 | $133.73 | 835 |
| 2021-11-09 | $135.66 | $135.66 | $135.01 | $135.50 | $135.50 | 181,485 |
| 2021-11-08 | $135.28 | $135.64 | $134.71 | $135.64 | $135.64 | 1,042 |
| 2021-11-05 | $130.87 | $130.87 | $130.87 | $130.87 | $130.87 | 766 |
| 2021-11-04 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 684 |
| 2021-11-03 | $126.05 | $126.80 | $126.05 | $126.80 | $126.80 | 1,878 |
| 2021-11-02 | $124.87 | $125.24 | $124.87 | $125.24 | $125.24 | 1,511 |
| 2021-11-01 | $125.45 | $126.00 | $125.20 | $126.00 | $126.00 | 1,061 |
| 2021-10-29 | $124.03 | $124.27 | $124.02 | $124.27 | $124.27 | 1,322 |
| 2021-10-28 | $124.36 | $125.53 | $124.36 | $125.49 | $125.49 | 1,431 |
| 2021-10-27 | $123.55 | $123.55 | $123.55 | $123.55 | $123.55 | 533 |
| 2021-10-26 | $123.80 | $123.80 | $123.55 | $123.55 | $123.55 | 3,818 |
| 2021-10-25 | $122.80 | $122.80 | $121.50 | $121.50 | $121.50 | 857 |
| 2021-10-22 | $121.15 | $122.75 | $121.15 | $122.00 | $122.00 | 939 |
| 2021-10-21 | $120.75 | $120.75 | $120.55 | $120.55 | $120.55 | 731 |
| 2021-10-20 | $118.53 | $119.47 | $118.53 | $119.47 | $119.47 | 859 |
| 2021-10-19 | $118.09 | $119.25 | $118.09 | $118.86 | $118.86 | 1,070 |
| 2021-10-18 | $119.25 | $119.25 | $119.25 | $119.25 | $119.25 | 795 |
| 2021-10-15 | $118.35 | $120.25 | $118.18 | $119.10 | $119.10 | 4,494 |
| 2021-10-14 | $116.20 | $117.90 | $116.20 | $117.90 | $117.90 | 823 |
| 2021-10-13 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 727 |
| 2021-10-12 | $110.15 | $110.15 | $110.15 | $110.15 | $110.15 | 1,178 |
| 2021-10-11 | $107.95 | $109.61 | $107.95 | $109.61 | $109.61 | 1,006 |
| 2021-10-08 | $110.11 | $110.11 | $110.01 | $110.01 | $110.01 | 764 |
| 2021-10-07 | $108.10 | $108.94 | $107.88 | $107.88 | $107.88 | 1,965 |
| 2021-10-06 | $104.95 | $106.35 | $101.50 | $101.50 | $101.50 | 1,289 |
| 2021-10-05 | $108.09 | $108.09 | $108.09 | $108.09 | $108.09 | 701 |
| 2021-10-04 | $110.45 | $110.45 | $104.95 | $104.95 | $104.95 | 1,288 |
| 2021-10-01 | $106.67 | $106.67 | $105.20 | $105.20 | $105.20 | 1,990 |
| 2021-09-30 | $102.76 | $104.84 | $102.76 | $104.84 | $104.84 | 876 |
| 2021-09-29 | $107.68 | $107.68 | $103.20 | $103.20 | $103.20 | 7,213 |
| 2021-09-28 | $104.76 | $106.43 | $104.01 | $106.43 | $106.43 | 5,858 |
| 2021-09-27 | $107.50 | $108.89 | $105.70 | $108.89 | $108.89 | 1,790 |
| 2021-09-24 | $109.00 | $109.68 | $108.17 | $108.17 | $108.17 | 1,488 |
| 2021-09-23 | $106.32 | $106.32 | $106.32 | $106.32 | $106.32 | 1,125 |
| 2021-09-22 | $107.06 | $107.88 | $105.06 | $105.06 | $105.06 | 1,150 |
| 2021-09-21 | $104.50 | $104.50 | $102.25 | $104.24 | $104.24 | 4,052 |
| 2021-09-20 | $104.25 | $104.25 | $102.25 | $102.25 | $100.18 | 1,430 |
| 2021-09-17 | $106.80 | $106.80 | $105.94 | $106.63 | $104.46 | 1,287 |
| 2021-09-16 | $106.20 | $106.20 | $105.52 | $105.52 | $103.38 | 647 |
| 2021-09-15 | $111.45 | $111.45 | $106.50 | $109.10 | $106.89 | 2,634 |
| 2021-09-14 | $111.90 | $111.90 | $110.20 | $110.20 | $107.97 | 2,124 |
| 2021-09-13 | $118.80 | $118.80 | $118.80 | $118.80 | $116.39 | 418 |
| 2021-09-10 | $114.90 | $114.90 | $114.90 | $114.90 | $112.57 | 1,696 |
| 2021-09-09 | $114.78 | $114.90 | $114.78 | $114.90 | $112.57 | 1,365 |
| 2021-09-08 | $116.67 | $116.67 | $114.14 | $114.14 | $111.82 | 2,440 |
| 2021-09-07 | $114.50 | $116.80 | $114.50 | $115.50 | $113.16 | 3,293 |
| 2021-09-03 | $113.75 | $113.75 | $113.00 | $113.05 | $110.76 | 2,256 |
| 2021-09-02 | $115.50 | $116.25 | $113.75 | $113.75 | $111.44 | 1,191 |
| 2021-09-01 | $114.08 | $115.25 | $114.08 | $115.25 | $112.91 | 1,122 |
| 2021-08-31 | $109.40 | $109.40 | $109.40 | $109.40 | $107.18 | 1,015 |
| 2021-08-30 | $112.43 | $114.54 | $109.40 | $109.40 | $107.18 | 1,469 |
| 2021-08-27 | $113.34 | $113.79 | $112.80 | $112.80 | $110.51 | 961 |
| 2021-08-26 | $112.72 | $113.34 | $112.51 | $113.34 | $111.04 | 1,422 |
| 2021-08-25 | $113.65 | $113.90 | $112.74 | $113.17 | $110.88 | 1,219 |
| 2021-08-24 | $114.34 | $114.45 | $114.34 | $114.45 | $112.13 | 1,031 |
| 2021-08-23 | $114.11 | $114.31 | $112.59 | $114.31 | $111.99 | 13,813 |
| 2021-08-20 | $105.21 | $106.63 | $105.21 | $106.55 | $104.39 | 5,541 |
| 2021-08-19 | $110.58 | $112.05 | $106.35 | $110.54 | $108.30 | 2,045 |
| 2021-08-18 | $116.00 | $116.21 | $115.50 | $116.21 | $113.85 | 1,161 |
| 2021-08-17 | $123.72 | $123.72 | $118.00 | $118.00 | $115.61 | 644 |
| 2021-08-16 | $124.49 | $124.49 | $124.49 | $124.49 | $121.96 | 1,209 |
| 2021-08-13 | $125.21 | $125.99 | $124.45 | $124.46 | $121.94 | 1,215 |
| 2021-08-12 | $125.60 | $125.60 | $125.60 | $125.60 | $123.05 | 598 |
| 2021-08-11 | $128.45 | $128.45 | $125.44 | $125.44 | $122.89 | 1,100 |
| 2021-08-10 | $128.50 | $128.50 | $128.50 | $128.50 | $125.89 | 576 |
| 2021-08-09 | $128.29 | $128.29 | $125.27 | $125.27 | $122.73 | 710 |
| 2021-08-06 | $129.08 | $129.08 | $127.01 | $127.01 | $124.44 | 1,299 |
| 2021-08-05 | $128.36 | $128.56 | $128.36 | $128.56 | $125.95 | 1,129 |
| 2021-08-04 | $132.83 | $132.90 | $132.40 | $132.72 | $130.03 | 1,086 |
| 2021-08-03 | $132.10 | $132.10 | $129.28 | $129.28 | $126.66 | 838 |
| 2021-08-02 | $126.15 | $132.90 | $126.15 | $132.90 | $130.21 | 574 |
| 2021-07-30 | $130.00 | $130.00 | $130.00 | $130.00 | $127.36 | 657 |
| 2021-07-29 | $129.02 | $129.02 | $127.12 | $127.12 | $124.54 | 1,518 |
| 2021-07-28 | $127.64 | $127.64 | $122.75 | $122.75 | $120.26 | 1,351 |
| 2021-07-27 | $127.70 | $128.03 | $122.75 | $122.75 | $120.26 | 3,936 |
| 2021-07-26 | $128.15 | $128.15 | $126.66 | $126.66 | $124.09 | 909 |
| 2021-07-23 | $126.80 | $127.17 | $126.80 | $127.17 | $124.59 | 1,497 |
| 2021-07-22 | $123.50 | $123.65 | $122.25 | $123.65 | $121.14 | 3,028 |
| 2021-07-21 | $122.45 | $122.45 | $122.45 | $122.45 | $119.97 | 1,022 |
| 2021-07-20 | $117.44 | $118.28 | $117.44 | $118.28 | $115.88 | 2,088 |
| 2021-07-19 | $116.13 | $117.45 | $116.13 | $117.38 | $115.00 | 1,607 |
| 2021-07-16 | $120.50 | $122.05 | $120.50 | $121.58 | $119.12 | 3,619 |
| 2021-07-15 | $123.22 | $123.22 | $120.68 | $120.68 | $118.23 | 966 |
| 2021-07-14 | $124.27 | $125.00 | $124.27 | $124.90 | $122.37 | 4,162 |
| 2021-07-13 | $122.35 | $124.03 | $122.35 | $124.03 | $121.52 | 1,645 |
| 2021-07-12 | $123.24 | $124.65 | $123.24 | $124.65 | $122.12 | 1,069 |
| 2021-07-09 | $120.45 | $122.32 | $120.45 | $121.27 | $118.81 | 6,237 |
| 2021-07-08 | $118.52 | $120.75 | $118.52 | $120.75 | $118.30 | 2,642 |
| 2021-07-07 | $121.90 | $123.13 | $121.90 | $123.13 | $120.63 | 689 |
| 2021-07-06 | $121.50 | $121.50 | $121.50 | $121.50 | $119.03 | 702 |
| 2021-07-02 | $120.91 | $121.35 | $120.91 | $121.35 | $118.89 | 540 |
| 2021-07-01 | $119.86 | $119.86 | $119.86 | $119.86 | $117.43 | 488 |
| 2021-06-30 | $124.71 | $124.71 | $124.71 | $124.71 | $122.18 | 633 |
| 2021-06-29 | $121.50 | $124.71 | $121.50 | $124.71 | $122.18 | 1,231 |
| 2021-06-28 | $124.24 | $124.24 | $122.20 | $122.20 | $119.73 | 933 |
| 2021-06-25 | $125.19 | $125.62 | $123.76 | $123.76 | $121.25 | 971 |
| 2021-06-24 | $121.05 | $127.60 | $121.05 | $125.69 | $123.14 | 1,422 |
| 2021-06-23 | $124.00 | $125.03 | $121.19 | $125.03 | $122.50 | 6,135 |
| 2021-06-22 | $124.25 | $124.36 | $124.25 | $124.36 | $121.83 | 6,042 |
| 2021-06-21 | $123.33 | $125.41 | $123.33 | $125.41 | $122.87 | 709 |
| 2021-06-18 | $124.04 | $124.24 | $123.16 | $123.16 | $120.66 | 749 |
| 2021-06-17 | $125.15 | $127.48 | $125.15 | $127.48 | $124.90 | 3,572 |
| 2021-06-16 | $127.87 | $127.87 | $127.87 | $127.87 | $125.28 | 596 |
| 2021-06-15 | $129.78 | $129.90 | $126.49 | $126.49 | $123.93 | 2,010 |
| 2021-06-14 | $130.30 | $130.30 | $130.30 | $130.30 | $127.66 | 667 |
| 2021-06-11 | $130.90 | $130.90 | $128.00 | $128.00 | $125.41 | 1,191 |
| 2021-06-10 | $129.44 | $129.64 | $127.11 | $129.56 | $126.93 | 2,281 |
| 2021-06-09 | $129.37 | $129.37 | $129.37 | $129.37 | $126.74 | 524 |
| 2021-06-08 | $129.74 | $129.74 | $127.81 | $129.37 | $126.74 | 1,156 |
| 2021-06-07 | $128.26 | $130.40 | $128.26 | $129.04 | $126.42 | 1,867 |
| 2021-06-04 | $125.16 | $125.16 | $125.16 | $125.16 | $122.62 | 652 |
| 2021-06-03 | $124.98 | $125.18 | $124.98 | $125.16 | $122.62 | 1,174 |
| 2021-06-02 | $126.00 | $127.86 | $126.00 | $127.86 | $125.27 | 2,036 |
| 2021-06-01 | $125.35 | $126.50 | $124.90 | $126.05 | $123.49 | 1,833 |
| 2021-05-28 | $121.15 | $121.15 | $121.15 | $121.15 | $118.69 | 529 |
| 2021-05-27 | $117.78 | $118.44 | $117.78 | $118.03 | $115.64 | 17,195 |
| 2021-05-26 | $117.42 | $119.49 | $117.42 | $119.49 | $117.07 | 847 |
| 2021-05-25 | $115.32 | $115.32 | $112.83 | $114.52 | $112.19 | 17,051 |
| 2021-05-24 | $115.05 | $115.05 | $115.05 | $115.05 | $112.72 | 574 |
| 2021-05-21 | $115.17 | $115.25 | $110.34 | $110.41 | $108.17 | 4,029 |
| 2021-05-20 | $104.33 | $104.33 | $104.33 | $104.33 | $102.21 | 458 |
| 2021-05-19 | $103.86 | $104.33 | $103.86 | $104.33 | $102.21 | 977 |
| 2021-05-18 | $107.76 | $107.76 | $107.76 | $107.76 | $105.58 | 663 |
| 2021-05-17 | $104.87 | $104.87 | $104.87 | $104.87 | $102.74 | 859 |
| 2021-05-14 | $104.05 | $105.57 | $102.67 | $102.92 | $100.83 | 5,093 |
| 2021-05-13 | $97.50 | $104.00 | $97.50 | $104.00 | $101.89 | 965 |
| 2021-05-12 | $104.49 | $105.05 | $103.44 | $103.44 | $101.34 | 998 |
| 2021-05-11 | $98.76 | $106.06 | $98.76 | $106.06 | $103.91 | 824 |
| 2021-05-10 | $106.50 | $107.05 | $105.75 | $107.05 | $104.88 | 1,800 |
| 2021-05-07 | $106.16 | $106.16 | $106.16 | $106.16 | $104.01 | 486 |
| 2021-05-06 | $105.35 | $105.35 | $104.76 | $104.76 | $102.63 | 824 |
| 2021-05-05 | $105.20 | $105.20 | $105.20 | $105.20 | $103.07 | 663 |
| 2021-05-04 | $102.72 | $106.14 | $102.72 | $106.14 | $103.99 | 1,412 |
| 2021-05-03 | $103.84 | $103.84 | $103.84 | $103.84 | $101.73 | 850 |
| 2021-04-30 | $104.03 | $104.03 | $103.05 | $103.05 | $100.96 | 832 |
| 2021-04-29 | $104.80 | $104.80 | $103.71 | $104.00 | $101.89 | 1,195 |
| 2021-04-28 | $103.53 | $103.58 | $103.12 | $103.58 | $101.48 | 2,913 |
| 2021-04-27 | $102.96 | $102.96 | $102.33 | $102.33 | $100.26 | 2,631 |
| 2021-04-26 | $104.30 | $104.30 | $104.30 | $104.30 | $102.19 | 2,677 |
| 2021-04-23 | $105.05 | $105.05 | $105.05 | $105.05 | $102.92 | 589 |
| 2021-04-22 | $104.00 | $104.00 | $103.80 | $103.80 | $101.70 | 1,335 |
| 2021-04-21 | $103.43 | $103.63 | $103.43 | $103.63 | $101.53 | 1,175 |
| 2021-04-20 | $102.59 | $102.59 | $101.42 | $101.81 | $99.75 | 20,561 |
| 2021-04-19 | $104.61 | $105.05 | $104.61 | $105.05 | $102.92 | 1,110 |
| 2021-04-16 | $104.70 | $105.15 | $104.70 | $105.02 | $102.89 | 1,135 |
| 2021-04-15 | $105.06 | $105.06 | $105.06 | $105.06 | $102.93 | 614 |
| 2021-04-14 | $104.92 | $105.00 | $104.42 | $104.81 | $102.68 | 1,046 |
| 2021-04-13 | $103.00 | $103.00 | $103.00 | $103.00 | $100.91 | 1,061 |
| 2021-04-12 | $100.15 | $102.90 | $100.15 | $102.90 | $100.81 | 698 |
| 2021-04-09 | $100.50 | $101.05 | $100.50 | $101.05 | $99.00 | 3,265 |
| 2021-04-08 | $100.25 | $101.60 | $100.25 | $101.10 | $99.05 | 1,270 |
| 2021-04-07 | $100.00 | $101.83 | $100.00 | $101.83 | $99.76 | 942 |
| 2021-04-06 | $101.25 | $101.60 | $101.25 | $101.56 | $99.50 | 1,364 |
| 2021-04-05 | $99.55 | $100.07 | $98.19 | $100.07 | $98.04 | 2,939 |
| 2021-04-01 | $97.24 | $98.21 | $97.24 | $97.75 | $95.76 | 1,746 |
| 2021-03-31 | $97.51 | $97.51 | $96.54 | $96.54 | $94.58 | 1,023 |
| 2021-03-30 | $97.88 | $98.53 | $97.82 | $97.82 | $95.83 | 3,201 |
| 2021-03-29 | $97.05 | $97.10 | $97.05 | $97.10 | $95.13 | 754 |
| 2021-03-26 | $96.05 | $96.30 | $96.05 | $96.30 | $94.35 | 10,464 |
| 2021-03-25 | $94.53 | $96.70 | $94.53 | $96.70 | $94.74 | 10,340 |
| 2021-03-24 | $99.50 | $99.50 | $96.13 | $96.13 | $94.18 | 6,532 |
| 2021-03-23 | $99.60 | $99.70 | $98.40 | $99.70 | $97.68 | 1,155 |
| 2021-03-22 | $100.80 | $103.20 | $97.65 | $103.20 | $101.11 | 1,777 |
| 2021-03-19 | $96.31 | $96.77 | $96.15 | $96.77 | $94.81 | 1,511 |
| 2021-03-18 | $95.35 | $100.44 | $95.35 | $100.44 | $98.40 | 2,740 |
| 2021-03-17 | $98.15 | $98.15 | $97.15 | $97.55 | $95.57 | 1,428 |
| 2021-03-16 | $97.06 | $97.06 | $97.06 | $97.06 | $95.09 | 67,883 |
| 2021-03-15 | $97.21 | $97.21 | $97.21 | $97.21 | $95.24 | 684 |
| 2021-03-12 | $97.82 | $100.16 | $97.82 | $99.25 | $97.24 | 1,148 |
| 2021-03-11 | $96.18 | $97.06 | $96.10 | $97.06 | $95.09 | 2,070 |
| 2021-03-10 | $96.43 | $96.43 | $96.43 | $96.43 | $94.47 | 859 |
| 2021-03-09 | $95.75 | $96.05 | $95.75 | $96.05 | $94.10 | 668 |
| 2021-03-08 | $95.70 | $95.96 | $95.50 | $95.50 | $93.56 | 1,059 |
| 2021-03-05 | $93.13 | $93.84 | $93.08 | $93.84 | $91.94 | 1,345 |
| 2021-03-04 | $95.20 | $95.33 | $94.66 | $94.95 | $93.03 | 2,351 |
| 2021-03-03 | $97.86 | $99.34 | $96.31 | $96.31 | $94.36 | 1,598 |
| 2021-03-02 | $96.96 | $98.00 | $96.95 | $98.00 | $96.01 | 3,610 |
| 2021-03-01 | $98.35 | $98.35 | $98.00 | $98.00 | $96.01 | 1,292 |
| 2021-02-26 | $98.69 | $98.69 | $96.00 | $96.00 | $94.05 | 1,347 |
| 2021-02-25 | $100.00 | $100.00 | $100.00 | $100.00 | $97.97 | 2,410 |
| 2021-02-24 | $98.53 | $101.34 | $98.00 | $100.00 | $97.97 | 2,410 |
| 2021-02-23 | $97.79 | $97.90 | $96.45 | $97.90 | $95.92 | 5,691 |
| 2021-02-22 | $97.10 | $100.00 | $97.10 | $100.00 | $97.97 | 5,301 |
| 2021-02-19 | $101.34 | $101.34 | $99.94 | $99.94 | $97.91 | 1,969 |
| 2021-02-18 | $98.69 | $98.69 | $97.50 | $97.50 | $95.52 | 855 |
| 2021-02-17 | $97.70 | $97.95 | $96.20 | $96.20 | $94.25 | 2,431 |
| 2021-02-16 | $98.88 | $98.88 | $97.71 | $97.95 | $95.96 | 2,184 |
| 2021-02-12 | $99.85 | $99.85 | $98.31 | $98.31 | $96.32 | 970 |
| 2021-02-11 | $99.46 | $99.85 | $99.46 | $99.85 | $97.83 | 1,117 |
| 2021-02-10 | $99.00 | $99.00 | $97.80 | $98.27 | $96.28 | 1,091 |
| 2021-02-09 | $97.40 | $98.53 | $97.40 | $98.27 | $96.28 | 1,091 |
| 2021-02-08 | $97.80 | $97.80 | $97.80 | $97.80 | $95.82 | 1,288 |
| 2021-02-05 | $96.58 | $97.60 | $96.58 | $97.60 | $95.62 | 1,144 |
| 2021-02-04 | $94.43 | $94.44 | $94.43 | $94.44 | $92.53 | 7,255 |
| 2021-02-03 | $93.76 | $93.76 | $93.76 | $93.76 | $91.86 | 974 |
| 2021-02-02 | $93.78 | $93.78 | $93.78 | $93.78 | $91.88 | 2,044 |
| 2021-02-01 | $93.51 | $96.20 | $93.51 | $94.80 | $92.87 | 1,298 |
| 2021-01-29 | $93.76 | $94.79 | $91.80 | $94.79 | $92.87 | 1,432 |
| 2021-01-28 | $92.28 | $95.40 | $92.28 | $94.19 | $92.28 | 3,651 |
| 2021-01-27 | $93.01 | $94.13 | $92.26 | $92.26 | $90.39 | 1,277 |
| 2021-01-26 | $92.75 | $92.75 | $92.75 | $92.75 | $90.87 | 935 |
| 2021-01-25 | $94.31 | $94.31 | $92.75 | $92.75 | $90.87 | 1,077 |
| 2021-01-22 | $97.20 | $97.20 | $97.03 | $97.03 | $95.06 | 984 |
| 2021-01-21 | $96.85 | $97.10 | $96.85 | $97.10 | $95.13 | 1,388 |
| 2021-01-20 | $97.12 | $98.40 | $96.99 | $98.40 | $96.41 | 2,042 |
| 2021-01-19 | $92.14 | $94.00 | $92.14 | $93.80 | $91.90 | 1,302 |
| 2021-01-15 | $92.01 | $94.45 | $92.01 | $94.45 | $92.54 | 1,242 |
| 2021-01-14 | $94.29 | $94.75 | $94.29 | $94.75 | $92.83 | 1,210 |
| 2021-01-13 | $92.88 | $93.80 | $92.80 | $93.80 | $91.90 | 913 |
| 2021-01-12 | $94.55 | $94.55 | $94.55 | $94.55 | $92.63 | 1,121 |
| 2021-01-11 | $94.09 | $94.55 | $94.09 | $94.55 | $92.63 | 1,121 |
| 2021-01-08 | $94.35 | $94.35 | $93.15 | $93.15 | $91.26 | 2,879 |
| 2021-01-07 | $93.75 | $93.75 | $93.75 | $93.75 | $91.85 | 695 |
| 2021-01-06 | $90.28 | $91.10 | $90.08 | $90.90 | $89.06 | 1,214 |
| 2021-01-05 | $91.50 | $91.50 | $90.45 | $91.20 | $89.35 | 3,979 |
| 2021-01-04 | $92.45 | $92.65 | $91.84 | $92.65 | $90.77 | 1,456 |
| 2020-12-31 | $90.00 | $91.90 | $90.00 | $91.90 | $90.04 | 913 |
| 2020-12-30 | $91.15 | $91.15 | $91.15 | $91.15 | $89.30 | 4,142 |
| 2020-12-29 | $90.98 | $90.98 | $90.98 | $90.98 | $89.14 | 621 |
| 2020-12-28 | $89.00 | $89.00 | $89.00 | $89.00 | $87.20 | 1,825 |
| 2020-12-24 | $89.14 | $89.14 | $89.14 | $89.14 | $87.33 | 474 |
| 2020-12-23 | $89.30 | $89.30 | $89.30 | $89.30 | $87.49 | 1,356 |
| 2020-12-22 | $88.92 | $88.92 | $88.92 | $88.92 | $87.12 | 809 |
| 2020-12-21 | $87.55 | $88.35 | $87.55 | $87.96 | $86.18 | 1,282 |
| 2020-12-18 | $90.59 | $91.25 | $85.72 | $86.30 | $84.55 | 2,404 |
| 2020-12-17 | $91.59 | $92.25 | $90.70 | $90.70 | $88.86 | 3,821 |
| 2020-12-16 | $89.30 | $89.70 | $89.27 | $89.50 | $87.69 | 4,304 |
| 2020-12-15 | $88.40 | $89.50 | $88.40 | $89.50 | $87.69 | 2,994 |
| 2020-12-14 | $87.00 | $88.15 | $87.00 | $88.15 | $86.36 | 2,014 |
| 2020-12-11 | $85.73 | $86.75 | $85.73 | $86.75 | $84.99 | 31,746 |
| 2020-12-10 | $85.55 | $85.70 | $84.95 | $84.95 | $83.23 | 1,967 |
| 2020-12-09 | $85.80 | $85.85 | $84.85 | $84.85 | $83.13 | 7,753 |
| 2020-12-08 | $83.78 | $84.75 | $83.45 | $83.45 | $81.76 | 1,226 |
| 2020-12-07 | $84.40 | $84.40 | $84.40 | $84.40 | $82.69 | 712 |
| 2020-12-04 | $83.10 | $83.39 | $83.10 | $83.39 | $81.70 | 2,359 |
| 2020-12-03 | $84.00 | $84.00 | $83.43 | $84.00 | $82.30 | 2,349 |
| 2020-12-02 | $83.70 | $84.05 | $83.29 | $84.05 | $82.35 | 193,601 |
| 2020-12-01 | $82.85 | $82.85 | $82.85 | $82.85 | $81.17 | 640 |
| 2020-11-30 | $84.29 | $84.29 | $84.29 | $84.29 | $82.58 | 613 |
| 2020-11-27 | $85.20 | $85.60 | $84.85 | $85.15 | $83.42 | 4,703 |
| 2020-11-25 | $86.30 | $86.30 | $85.00 | $85.00 | $83.28 | 1,219 |
| 2020-11-24 | $85.75 | $86.00 | $85.75 | $86.00 | $84.26 | 783 |
| 2020-11-23 | $83.45 | $83.45 | $83.45 | $83.45 | $81.76 | 257 |
| 2020-11-20 | $83.45 | $83.45 | $83.45 | $83.45 | $81.76 | 415 |
| 2020-11-19 | $82.55 | $82.55 | $82.55 | $82.55 | $80.88 | 272 |
| 2020-11-18 | $82.80 | $83.80 | $82.55 | $82.55 | $80.88 | 1,135 |
| 2020-11-17 | $84.49 | $84.61 | $83.95 | $84.61 | $82.89 | 1,522 |
| 2020-11-16 | $82.73 | $83.50 | $82.67 | $83.50 | $81.81 | 1,632 |
| 2020-11-13 | $82.15 | $82.15 | $81.50 | $81.50 | $79.85 | 2,653 |
| 2020-11-12 | $81.15 | $81.15 | $79.79 | $79.79 | $78.17 | 1,783 |
| 2020-11-11 | $83.49 | $83.49 | $83.49 | $83.49 | $81.80 | 558 |
| 2020-11-10 | $81.70 | $83.20 | $81.70 | $83.20 | $81.51 | 4,570 |
| 2020-11-09 | $83.50 | $85.30 | $83.30 | $84.40 | $82.69 | 2,507 |
| 2020-11-06 | $76.95 | $77.65 | $76.73 | $77.65 | $76.08 | 4,255 |
| 2020-11-05 | $70.01 | $70.01 | $69.20 | $69.20 | $67.80 | 335 |
| 2020-11-04 | $67.60 | $67.60 | $66.70 | $66.70 | $65.35 | 1,178 |
| 2020-11-03 | $65.33 | $65.33 | $64.95 | $64.95 | $63.63 | 940 |
| 2020-11-02 | $62.96 | $62.96 | $62.29 | $62.29 | $61.03 | 7,558 |
| 2020-10-30 | $62.41 | $62.67 | $61.56 | $61.56 | $60.31 | 1,595 |
| 2020-10-29 | $63.13 | $63.22 | $63.13 | $63.22 | $61.94 | 3,200 |
| 2020-10-28 | $66.61 | $66.61 | $66.61 | $66.61 | $65.26 | 298 |
| 2020-10-27 | $66.86 | $66.86 | $66.61 | $66.61 | $65.26 | 3,982 |
| 2020-10-26 | $68.55 | $68.55 | $68.55 | $68.55 | $67.16 | 655 |
| 2020-10-23 | $70.18 | $70.18 | $70.18 | $70.18 | $68.76 | 498 |
| 2020-10-22 | $69.23 | $69.23 | $69.23 | $69.23 | $67.83 | 169 |
| 2020-10-21 | $69.21 | $69.90 | $69.21 | $69.90 | $68.48 | 3,020 |
| 2020-10-20 | $71.20 | $71.20 | $70.80 | $70.80 | $69.36 | 406 |
| 2020-10-19 | $68.95 | $69.59 | $68.20 | $68.20 | $66.82 | 2,038 |
| 2020-10-16 | $68.93 | $69.05 | $67.70 | $69.05 | $67.65 | 941 |
| 2020-10-15 | $67.60 | $67.60 | $67.60 | $67.60 | $66.23 | 336 |
| 2020-10-14 | $68.81 | $68.81 | $68.81 | $68.81 | $67.42 | 451 |
| 2020-10-13 | $68.59 | $69.53 | $68.59 | $68.81 | $67.42 | 934 |
| 2020-10-12 | $69.68 | $69.68 | $69.40 | $69.40 | $67.99 | 746 |
| 2020-10-09 | $68.30 | $68.30 | $68.30 | $68.30 | $66.92 | 211 |
| 2020-10-08 | $68.15 | $68.30 | $68.15 | $68.30 | $66.92 | 736 |
| 2020-10-07 | $67.20 | $68.45 | $67.20 | $68.45 | $67.06 | 1,834 |
| 2020-10-06 | $67.48 | $68.05 | $67.28 | $67.28 | $65.92 | 1,418 |
| 2020-10-05 | $65.13 | $65.13 | $65.13 | $65.13 | $63.81 | 325 |
| 2020-10-02 | $65.13 | $65.13 | $65.13 | $65.13 | $63.81 | 223 |
| 2020-10-01 | $67.41 | $67.41 | $67.01 | $67.01 | $65.65 | 2,585 |
| 2020-09-30 | $67.58 | $67.58 | $66.70 | $66.70 | $65.35 | 655 |
| 2020-09-29 | $66.46 | $66.66 | $66.46 | $66.66 | $65.31 | 1,385 |
| 2020-09-28 | $67.19 | $67.19 | $66.99 | $66.99 | $65.63 | 585 |
| 2020-09-25 | $65.60 | $65.60 | $65.60 | $65.60 | $64.27 | 8,197 |
| 2020-09-24 | $65.91 | $65.91 | $65.90 | $65.90 | $64.56 | 608 |
| 2020-09-23 | $66.43 | $66.43 | $65.91 | $65.91 | $64.57 | 3,174 |
| 2020-09-22 | $66.45 | $66.95 | $66.31 | $66.39 | $65.04 | 1,351 |
| 2020-09-21 | $66.72 | $67.55 | $66.72 | $67.55 | $66.18 | 8,825 |
| 2020-09-18 | $69.72 | $70.60 | $69.72 | $70.30 | $68.88 | 11,166 |
| 2020-09-17 | $70.91 | $72.27 | $70.90 | $70.90 | $69.46 | 1,594 |
| 2020-09-16 | $71.90 | $72.90 | $71.90 | $71.90 | $70.44 | 7,045 |
| 2020-09-15 | $73.60 | $74.00 | $72.95 | $72.95 | $70.39 | 2,406 |
| 2020-09-14 | $73.16 | $73.16 | $73.16 | $73.16 | $70.60 | 4,038 |
| 2020-09-11 | $71.61 | $72.25 | $71.61 | $72.25 | $69.72 | 9,160 |
| 2020-09-10 | $70.73 | $71.81 | $69.60 | $69.60 | $67.16 | 2,371 |
| 2020-09-09 | $66.77 | $66.77 | $66.73 | $66.73 | $64.39 | 2,213 |
| 2020-09-08 | $68.71 | $68.71 | $67.36 | $67.77 | $65.39 | 1,332 |
| 2020-09-04 | $67.98 | $68.25 | $66.95 | $68.25 | $65.86 | 2,249 |
| 2020-09-03 | $69.60 | $69.60 | $69.05 | $69.50 | $67.06 | 3,754 |
| 2020-09-02 | $68.25 | $68.55 | $67.10 | $67.79 | $65.41 | 4,642 |
| 2020-09-01 | $65.32 | $67.14 | $65.32 | $67.14 | $64.79 | 7,281 |
| 2020-08-31 | $66.71 | $66.71 | $66.61 | $66.61 | $64.27 | 5,859 |
| 2020-08-28 | $66.21 | $66.58 | $66.21 | $66.58 | $64.25 | 1,506 |
| 2020-08-27 | $65.76 | $65.76 | $65.76 | $65.76 | $63.46 | 926 |
| 2020-08-26 | $65.76 | $65.76 | $65.76 | $65.76 | $63.46 | 316 |
| 2020-08-25 | $65.76 | $65.76 | $65.76 | $65.76 | $63.46 | 1,299 |
| 2020-08-24 | $65.48 | $65.48 | $64.91 | $64.91 | $62.63 | 1,871 |
| 2020-08-21 | $64.27 | $64.27 | $64.27 | $64.27 | $62.02 | 1,092 |
| 2020-08-20 | $65.36 | $65.36 | $65.36 | $65.36 | $63.07 | 399 |
| 2020-08-19 | $66.10 | $66.10 | $65.36 | $65.36 | $63.07 | 1,517 |
| 2020-08-18 | $65.85 | $66.30 | $65.43 | $65.43 | $63.14 | 996 |
| 2020-08-17 | $66.80 | $66.90 | $66.80 | $66.90 | $64.56 | 609 |
| 2020-08-14 | $66.27 | $66.27 | $65.80 | $65.80 | $63.49 | 805 |
| 2020-08-13 | $66.06 | $66.15 | $65.35 | $66.15 | $63.83 | 2,073 |
| 2020-08-12 | $66.07 | $66.07 | $66.07 | $66.07 | $63.75 | 472 |
| 2020-08-11 | $65.02 | $65.02 | $63.96 | $63.96 | $61.72 | 1,652 |
| 2020-08-10 | $62.74 | $62.74 | $62.74 | $62.74 | $60.54 | 328 |
| 2020-08-07 | $62.74 | $62.74 | $62.74 | $62.74 | $60.54 | 267 |
| 2020-08-06 | $61.83 | $63.14 | $61.83 | $62.74 | $60.54 | 4,527 |
| 2020-08-05 | $63.04 | $63.04 | $62.37 | $62.37 | $60.18 | 852 |
| 2020-08-04 | $61.60 | $61.60 | $61.60 | $61.60 | $59.44 | 244 |
| 2020-08-03 | $61.39 | $61.65 | $61.35 | $61.65 | $59.49 | 2,620 |
| 2020-07-31 | $61.52 | $61.52 | $60.81 | $60.81 | $58.68 | 4,336 |
| 2020-07-30 | $63.95 | $63.95 | $63.95 | $63.95 | $61.71 | 303 |
| 2020-07-29 | $63.95 | $63.95 | $63.95 | $63.95 | $61.71 | 158 |
| 2020-07-28 | $63.88 | $63.95 | $62.65 | $63.95 | $61.71 | 1,035 |
| 2020-07-27 | $63.99 | $63.99 | $63.99 | $63.99 | $61.75 | 367 |
| 2020-07-24 | $63.99 | $63.99 | $63.99 | $63.99 | $61.75 | 289 |
| 2020-07-23 | $63.99 | $63.99 | $63.99 | $63.99 | $61.75 | 277 |
| 2020-07-22 | $63.99 | $63.99 | $63.99 | $63.99 | $61.75 | 8,006 |
| 2020-07-21 | $65.21 | $65.21 | $65.21 | $65.21 | $62.92 | 560 |
| 2020-07-20 | $64.50 | $65.08 | $64.50 | $64.55 | $62.29 | 1,899 |
| 2020-07-17 | $64.28 | $64.28 | $64.28 | $64.28 | $62.03 | 512 |
| 2020-07-16 | $64.80 | $64.80 | $64.80 | $64.80 | $62.53 | 420 |
| 2020-07-15 | $67.34 | $67.34 | $67.30 | $67.30 | $64.94 | 1,197 |
| 2020-07-14 | $66.95 | $67.15 | $66.95 | $67.15 | $64.80 | 806 |
| 2020-07-13 | $66.89 | $66.89 | $66.35 | $66.35 | $64.02 | 641 |
| 2020-07-10 | $66.02 | $66.02 | $66.00 | $66.00 | $63.69 | 1,934 |
| 2020-07-09 | $66.30 | $66.30 | $65.52 | $65.52 | $63.22 | 516 |
| 2020-07-08 | $66.50 | $66.88 | $66.29 | $66.88 | $64.54 | 1,410 |
| 2020-07-07 | $67.52 | $67.52 | $67.52 | $67.52 | $65.15 | 374 |
| 2020-07-06 | $65.81 | $66.26 | $65.81 | $66.26 | $63.94 | 991 |
| 2020-07-02 | $63.15 | $63.15 | $63.15 | $63.15 | $60.94 | 164 |
| 2020-07-01 | $63.15 | $63.15 | $63.15 | $63.15 | $60.94 | 611 |
| 2020-06-30 | $62.88 | $64.28 | $62.88 | $64.28 | $62.03 | 710 |
| 2020-06-29 | $63.28 | $63.28 | $63.28 | $63.28 | $61.06 | 1,226 |
| 2020-06-26 | $63.79 | $63.79 | $63.79 | $63.79 | $61.55 | 814 |
| 2020-06-25 | $62.90 | $62.90 | $62.90 | $62.90 | $60.70 | 233 |
| 2020-06-24 | $65.40 | $65.40 | $64.50 | $64.50 | $62.24 | 1,362 |
| 2020-06-23 | $66.40 | $66.40 | $65.05 | $65.05 | $62.77 | 10,588 |
| 2020-06-22 | $63.21 | $63.21 | $62.75 | $62.75 | $60.55 | 2,352 |
| 2020-06-19 | $63.75 | $63.75 | $63.75 | $63.75 | $61.52 | 217 |
| 2020-06-18 | $63.75 | $63.75 | $63.75 | $63.75 | $61.52 | 273 |
| 2020-06-17 | $63.75 | $63.75 | $63.75 | $63.75 | $61.52 | 431 |
| 2020-06-16 | $64.35 | $64.35 | $62.25 | $63.75 | $61.52 | 2,171 |
| 2020-06-15 | $62.30 | $62.30 | $62.10 | $62.10 | $59.92 | 729 |
| 2020-06-12 | $65.45 | $65.45 | $65.35 | $65.35 | $63.06 | 2,337 |
| 2020-06-11 | $64.41 | $64.42 | $63.40 | $63.57 | $61.34 | 777 |
| 2020-06-10 | $67.66 | $68.03 | $67.66 | $68.03 | $65.65 | 254,975 |
| 2020-06-09 | $68.22 | $68.86 | $68.22 | $68.86 | $66.45 | 4,043 |
| 2020-06-08 | $68.53 | $68.53 | $68.00 | $68.24 | $65.85 | 2,221 |
| 2020-06-05 | $66.91 | $67.40 | $66.91 | $67.35 | $64.99 | 1,774 |
| 2020-06-04 | $63.48 | $63.64 | $63.44 | $63.48 | $61.26 | 2,950 |
| 2020-06-03 | $63.28 | $63.71 | $63.26 | $63.71 | $61.48 | 7,100 |
| 2020-06-02 | $59.08 | $59.08 | $59.08 | $59.08 | $57.01 | 2,979 |
| 2020-06-01 | $56.80 | $59.08 | $56.80 | $59.08 | $57.01 | 1,205 |
| 2020-05-29 | $57.73 | $57.73 | $57.72 | $57.72 | $55.70 | 3,868 |
| 2020-05-28 | $58.52 | $58.52 | $58.52 | $58.52 | $56.47 | 3,745 |
| 2020-05-27 | $57.87 | $57.96 | $56.80 | $57.52 | $55.50 | 1,252 |
| 2020-05-26 | $57.31 | $57.62 | $56.78 | $57.62 | $55.60 | 11,711 |
| 2020-05-22 | $54.00 | $54.05 | $53.26 | $53.98 | $52.09 | 9,563 |
| 2020-05-21 | $57.86 | $57.86 | $54.86 | $57.86 | $55.83 | 1,591 |
| 2020-05-20 | $56.40 | $56.40 | $56.03 | $56.03 | $54.07 | 4,655 |
| 2020-05-19 | $55.94 | $55.94 | $55.65 | $55.65 | $53.70 | 5,020 |
| 2020-05-18 | $54.57 | $54.57 | $54.32 | $54.32 | $52.42 | 1,586 |
| 2020-05-15 | $53.05 | $53.12 | $52.59 | $53.12 | $51.26 | 2,415 |
| 2020-05-14 | $53.07 | $53.38 | $53.07 | $53.38 | $51.51 | 3,156 |
| 2020-05-13 | $54.91 | $54.91 | $54.51 | $54.51 | $52.60 | 6,027 |
| 2020-05-12 | $57.96 | $57.96 | $56.90 | $57.87 | $55.84 | 2,435 |
| 2020-05-11 | $57.50 | $58.53 | $56.22 | $58.53 | $56.48 | 2,957 |
| 2020-05-08 | $57.06 | $57.06 | $57.06 | $57.06 | $55.06 | 898 |
| 2020-05-07 | $55.32 | $55.98 | $55.32 | $55.83 | $53.87 | 1,234 |
| 2020-05-06 | $54.90 | $55.14 | $54.73 | $54.84 | $52.92 | 4,583 |
| 2020-05-05 | $54.71 | $54.71 | $54.71 | $54.71 | $52.79 | 226 |
| 2020-05-04 | $53.71 | $53.71 | $53.71 | $53.71 | $51.83 | 1,852 |
| 2020-05-01 | $54.36 | $54.52 | $54.32 | $54.32 | $52.42 | 1,544 |
| 2020-04-30 | $56.97 | $56.97 | $56.55 | $56.77 | $54.78 | 1,229 |
| 2020-04-29 | $56.91 | $56.91 | $56.91 | $56.91 | $54.92 | 1,116 |
| 2020-04-28 | $56.97 | $56.97 | $56.91 | $56.91 | $54.92 | 13,470 |
| 2020-04-27 | $55.81 | $55.81 | $55.81 | $55.81 | $53.85 | 462 |
| 2020-04-24 | $53.18 | $54.00 | $52.55 | $54.00 | $52.11 | 3,135 |
| 2020-04-23 | $54.02 | $55.17 | $53.73 | $53.76 | $51.88 | 7,067 |
| 2020-04-22 | $53.94 | $53.94 | $53.94 | $53.94 | $52.05 | 465 |
| 2020-04-21 | $54.69 | $55.05 | $54.69 | $55.05 | $53.12 | 814 |
| 2020-04-20 | $55.78 | $56.78 | $55.78 | $56.78 | $54.79 | 3,648 |
| 2020-04-17 | $56.64 | $57.64 | $56.52 | $57.64 | $55.62 | 10,085 |
| 2020-04-16 | $55.21 | $55.43 | $54.88 | $54.90 | $52.98 | 2,674 |
| 2020-04-15 | $56.07 | $56.16 | $55.43 | $56.16 | $54.19 | 7,481 |
| 2020-04-14 | $57.86 | $58.50 | $57.72 | $58.50 | $56.45 | 6,272 |
| 2020-04-13 | $58.30 | $58.30 | $54.12 | $54.12 | $52.22 | 409 |
| 2020-04-09 | $57.04 | $57.04 | $55.97 | $55.97 | $54.01 | 720 |
| 2020-04-08 | $55.78 | $55.84 | $55.78 | $55.80 | $53.84 | 7,441 |
| 2020-04-07 | $56.81 | $57.12 | $56.37 | $56.37 | $54.39 | 1,099 |
| 2020-04-06 | $52.73 | $53.28 | $52.73 | $53.28 | $51.41 | 601 |
| 2020-04-03 | $51.19 | $51.19 | $51.01 | $51.01 | $49.22 | 863 |
| 2020-04-02 | $51.69 | $52.82 | $51.64 | $52.82 | $50.97 | 1,043 |
| 2020-04-01 | $50.94 | $53.20 | $50.94 | $50.94 | $49.15 | 4,593 |
| 2020-03-31 | $55.95 | $55.95 | $53.66 | $53.66 | $51.78 | 14,558 |
| 2020-03-30 | $53.04 | $55.21 | $53.04 | $53.35 | $51.48 | 15,084 |
| 2020-03-27 | $54.15 | $56.05 | $53.57 | $56.05 | $54.09 | 2,863 |
| 2020-03-26 | $56.41 | $56.70 | $55.29 | $56.22 | $54.25 | 10,824 |
| 2020-03-25 | $53.11 | $55.60 | $52.97 | $54.47 | $52.56 | 14,485 |
| 2020-03-24 | $53.24 | $56.86 | $52.15 | $52.17 | $50.34 | 6,640 |
| 2020-03-23 | $52.55 | $54.50 | $51.43 | $54.02 | $52.13 | 9,208 |
| 2020-03-20 | $55.00 | $56.00 | $54.31 | $54.56 | $52.65 | 13,749 |
| 2020-03-19 | $51.00 | $52.90 | $49.25 | $51.33 | $49.53 | 1,653 |
| 2020-03-18 | $52.23 | $52.23 | $48.95 | $48.98 | $47.26 | 1,708 |
| 2020-03-17 | $52.87 | $54.35 | $52.87 | $53.25 | $51.38 | 12,037 |
| 2020-03-16 | $48.70 | $52.47 | $48.70 | $51.23 | $49.43 | 4,742 |
| 2020-03-13 | $58.31 | $58.31 | $54.43 | $57.50 | $55.48 | 37,614 |
| 2020-03-12 | $53.64 | $56.25 | $51.75 | $52.28 | $50.45 | 76,856 |
| 2020-03-11 | $62.97 | $63.06 | $62.97 | $63.06 | $60.85 | 4,642 |
| 2020-03-10 | $65.66 | $66.55 | $64.13 | $66.55 | $64.22 | 1,787 |
| 2020-03-09 | $61.20 | $65.42 | $61.20 | $62.90 | $60.70 | 60,414 |
| 2020-03-06 | $65.99 | $67.50 | $65.95 | $67.07 | $64.72 | 12,126 |
| 2020-03-05 | $67.00 | $67.89 | $66.84 | $66.84 | $64.50 | 13,033 |
| 2020-03-04 | $68.75 | $69.90 | $68.75 | $69.90 | $67.45 | 963 |
| 2020-03-03 | $69.65 | $70.23 | $65.90 | $67.60 | $65.23 | 5,394 |
| 2020-03-02 | $67.15 | $68.32 | $66.12 | $67.79 | $65.41 | 1,732 |
| 2020-02-28 | $67.00 | $69.30 | $66.28 | $67.82 | $65.44 | 17,128 |
| 2020-02-27 | $67.25 | $68.92 | $66.07 | $66.07 | $63.75 | 34,596 |
| 2020-02-26 | $70.31 | $70.31 | $69.70 | $70.20 | $67.74 | 1,771 |
| 2020-02-25 | $70.20 | $70.58 | $69.70 | $69.70 | $67.26 | 952 |
| 2020-02-24 | $71.82 | $71.82 | $71.82 | $71.82 | $69.30 | 21,103 |
| 2020-02-21 | $73.30 | $73.30 | $73.30 | $73.30 | $70.73 | 1,274 |
| 2020-02-20 | $73.60 | $74.05 | $73.60 | $73.60 | $71.02 | 11,761 |
| 2020-02-19 | $74.20 | $74.20 | $74.20 | $74.20 | $71.60 | 339 |
| 2020-02-18 | $74.00 | $74.00 | $74.00 | $74.00 | $71.41 | 492 |
| 2020-02-14 | $76.18 | $76.18 | $75.41 | $75.41 | $72.77 | 3,036 |
| 2020-02-13 | $76.45 | $76.45 | $75.95 | $76.05 | $73.38 | 8,328 |
| 2020-02-12 | $76.80 | $77.10 | $76.40 | $77.10 | $74.40 | 2,888 |
| 2020-02-11 | $75.10 | $75.80 | $75.10 | $75.80 | $73.14 | 6,017 |
| 2020-02-10 | $75.02 | $75.02 | $75.02 | $75.02 | $72.39 | 255 |
| 2020-02-07 | $75.02 | $75.02 | $75.02 | $75.02 | $72.39 | 474 |
| 2020-02-06 | $76.45 | $76.45 | $76.45 | $76.45 | $73.77 | 230 |
| 2020-02-05 | $76.25 | $76.25 | $76.12 | $76.12 | $73.45 | 579 |
| 2020-02-04 | $75.55 | $75.55 | $75.55 | $75.55 | $72.90 | 2,227 |
| 2020-02-03 | $72.81 | $72.81 | $72.81 | $72.81 | $70.26 | 2,467 |
| 2020-01-31 | $73.40 | $73.40 | $72.59 | $72.59 | $70.05 | 3,799 |
| 2020-01-30 | $74.35 | $75.27 | $74.28 | $75.27 | $72.63 | 1,255 |
| 2020-01-29 | $76.05 | $76.05 | $75.85 | $75.85 | $73.19 | 599 |
| 2020-01-28 | $76.45 | $77.20 | $76.45 | $77.20 | $74.49 | 416 |
| 2020-01-27 | $76.15 | $76.70 | $76.15 | $76.70 | $74.01 | 636 |
| 2020-01-24 | $77.75 | $77.75 | $76.70 | $76.70 | $74.01 | 3,062 |
| 2020-01-23 | $77.16 | $77.95 | $77.05 | $77.95 | $75.22 | 9,894 |
| 2020-01-22 | $84.45 | $84.45 | $84.45 | $84.45 | $81.49 | 133 |
| 2020-01-21 | $84.45 | $84.45 | $84.45 | $84.45 | $81.49 | 208 |
| 2020-01-17 | $83.00 | $84.45 | $83.00 | $84.45 | $81.49 | 5,826 |
| 2020-01-16 | $80.15 | $80.15 | $79.60 | $79.60 | $76.81 | 1,186 |
| 2020-01-15 | $79.35 | $79.35 | $79.35 | $79.35 | $76.57 | 299 |
| 2020-01-14 | $78.30 | $79.35 | $78.30 | $79.35 | $76.57 | 96,927 |
| 2020-01-13 | $77.30 | $78.65 | $77.30 | $78.65 | $75.89 | 6,194 |
| 2020-01-10 | $79.00 | $79.00 | $78.25 | $78.25 | $75.51 | 414 |
| 2020-01-09 | $78.50 | $78.50 | $77.70 | $77.70 | $74.98 | 6,695 |
| 2020-01-08 | $78.85 | $78.85 | $78.85 | $78.85 | $76.09 | 901 |
| 2020-01-07 | $77.21 | $77.21 | $77.21 | $77.21 | $74.50 | 124 |
| 2020-01-06 | $77.50 | $78.00 | $77.21 | $77.21 | $74.50 | 2,741 |
| 2020-01-03 | $78.31 | $78.31 | $78.31 | $78.31 | $75.57 | 8,084 |
| 2020-01-02 | $79.05 | $79.05 | $79.05 | $79.05 | $76.28 | 435 |
| 2019-12-31 | $78.00 | $78.00 | $77.90 | $77.90 | $75.17 | 1,711 |
| 2019-12-30 | $78.35 | $78.40 | $77.81 | $77.81 | $75.08 | 23,121 |
| 2019-12-27 | $77.17 | $77.17 | $77.17 | $77.17 | $74.47 | 2,069 |
| 2019-12-26 | $77.17 | $77.17 | $77.17 | $77.17 | $74.47 | 220 |
| 2019-12-24 | $77.55 | $77.55 | $77.55 | $77.55 | $74.83 | 87 |
| 2019-12-23 | $77.55 | $77.55 | $77.55 | $77.55 | $74.83 | 991 |
| 2019-12-20 | $76.40 | $76.40 | $76.40 | $76.40 | $73.72 | 2,152 |
| 2019-12-19 | $76.73 | $77.89 | $76.73 | $77.89 | $75.16 | 1,014 |
| 2019-12-18 | $77.85 | $77.85 | $77.85 | $77.85 | $75.12 | 1,807 |
| 2019-12-17 | $76.55 | $76.97 | $76.30 | $76.30 | $73.63 | 2,875 |
| 2019-12-16 | $78.00 | $78.00 | $78.00 | $78.00 | $75.27 | 249 |
| 2019-12-13 | $77.40 | $77.40 | $77.40 | $77.40 | $74.69 | 215 |
| 2019-12-12 | $75.75 | $75.75 | $75.45 | $75.45 | $72.81 | 2,708 |
| 2019-12-11 | $75.75 | $75.75 | $75.75 | $75.75 | $73.10 | 365 |
| 2019-12-10 | $75.25 | $75.25 | $75.25 | $75.25 | $72.61 | 2,597 |
| 2019-12-09 | $76.10 | $76.10 | $76.10 | $76.10 | $73.43 | 107 |
| 2019-12-06 | $76.10 | $76.10 | $76.10 | $76.10 | $73.43 | 292 |
| 2019-12-05 | $75.35 | $75.35 | $75.35 | $75.35 | $72.71 | 341 |
| 2019-12-04 | $75.35 | $75.35 | $74.35 | $74.35 | $71.74 | 433 |
| 2019-12-03 | $74.10 | $74.10 | $74.00 | $74.00 | $71.41 | 1,536 |
| 2019-12-02 | $75.31 | $75.31 | $75.01 | $75.01 | $72.38 | 433 |
| 2019-11-29 | $76.00 | $76.00 | $75.45 | $75.45 | $72.81 | 966 |
| 2019-11-27 | $77.75 | $77.75 | $76.40 | $76.40 | $73.72 | 15,965 |
| 2019-11-26 | $77.25 | $77.25 | $77.25 | $77.25 | $74.54 | 287 |
| 2019-11-25 | $76.41 | $76.41 | $76.41 | $76.41 | $73.73 | 174 |
| 2019-11-22 | $75.95 | $76.41 | $75.95 | $76.41 | $73.73 | 2,311 |
| 2019-11-21 | $75.72 | $76.15 | $75.72 | $76.15 | $73.48 | 973 |
| 2019-11-20 | $76.80 | $76.80 | $76.80 | $76.80 | $74.11 | 238 |
| 2019-11-19 | $76.65 | $76.65 | $75.77 | $75.79 | $73.13 | 4,520 |
| 2019-11-18 | $75.05 | $75.05 | $75.05 | $75.05 | $72.42 | 655 |
| 2019-11-15 | $74.33 | $75.25 | $74.33 | $75.25 | $72.61 | 14,614 |
| 2019-11-14 | $73.75 | $73.75 | $73.75 | $73.75 | $71.17 | 20,037 |
| 2019-11-13 | $72.45 | $72.45 | $72.45 | $72.45 | $69.91 | 213 |
| 2019-11-12 | $72.45 | $72.45 | $72.45 | $72.45 | $69.91 | 365 |
| 2019-11-11 | $74.00 | $74.00 | $74.00 | $74.00 | $71.41 | 245 |
| 2019-11-08 | $74.15 | $74.15 | $74.15 | $74.15 | $71.55 | 541 |
| 2019-11-07 | $80.85 | $80.85 | $80.85 | $80.85 | $78.02 | 238 |
| 2019-11-06 | $80.35 | $80.35 | $80.35 | $80.35 | $77.53 | 1,227 |
| 2019-11-05 | $80.14 | $80.14 | $80.14 | $80.14 | $77.33 | 384 |
| 2019-11-04 | $77.45 | $77.45 | $77.45 | $77.45 | $74.74 | 161 |
| 2019-11-01 | $77.45 | $77.45 | $77.45 | $77.45 | $74.74 | 91 |
| 2019-10-31 | $77.45 | $77.45 | $77.45 | $77.45 | $74.74 | 197 |
| 2019-10-30 | $77.45 | $77.45 | $77.45 | $77.45 | $74.74 | 349 |
| 2019-10-29 | $77.20 | $77.45 | $77.20 | $77.45 | $74.74 | 479 |
| 2019-10-28 | $77.61 | $77.90 | $77.61 | $77.90 | $75.17 | 490 |
| 2019-10-25 | $75.25 | $75.25 | $75.25 | $75.25 | $72.61 | 192 |
| 2019-10-24 | $74.85 | $75.25 | $74.85 | $75.25 | $72.61 | 431 |
| 2019-10-23 | $75.65 | $75.65 | $74.59 | $74.59 | $71.98 | 1,158 |
| 2019-10-22 | $75.25 | $75.25 | $75.25 | $75.25 | $72.61 | 238 |
| 2019-10-21 | $73.00 | $73.00 | $73.00 | $73.00 | $70.44 | 52 |
| 2019-10-18 | $73.00 | $73.00 | $73.00 | $73.00 | $70.44 | 275 |
| 2019-10-17 | $73.00 | $73.00 | $73.00 | $73.00 | $70.44 | 193 |
| 2019-10-16 | $73.00 | $73.00 | $73.00 | $73.00 | $70.44 | 1,214 |
| 2019-10-15 | $72.65 | $72.76 | $72.65 | $72.75 | $70.20 | 18,095 |
| 2019-10-14 | $71.79 | $71.79 | $71.75 | $71.75 | $69.24 | 364 |
| 2019-10-11 | $70.70 | $70.70 | $70.70 | $70.70 | $68.22 | 420 |
| 2019-10-10 | $70.70 | $70.70 | $70.70 | $70.70 | $68.22 | 2,339 |
| 2019-10-09 | $70.40 | $70.58 | $69.93 | $70.25 | $67.79 | 1,911 |
| 2019-10-08 | $69.00 | $69.00 | $69.00 | $69.00 | $66.58 | 350 |
| 2019-10-07 | $69.00 | $69.00 | $69.00 | $69.00 | $66.58 | 97 |
| 2019-10-04 | $69.00 | $69.00 | $69.00 | $69.00 | $66.58 | 333 |
| 2019-10-03 | $69.00 | $69.00 | $69.00 | $69.00 | $66.58 | 19,586 |
| 2019-10-02 | $71.25 | $71.25 | $71.25 | $71.25 | $68.75 | 259 |
| 2019-10-01 | $72.04 | $72.04 | $71.25 | $71.25 | $68.75 | 437 |
| 2019-09-30 | $73.50 | $73.50 | $73.50 | $73.50 | $70.92 | 248 |
| 2019-09-27 | $73.50 | $73.50 | $73.50 | $73.50 | $70.92 | 1,664 |
| 2019-09-26 | $73.25 | $73.25 | $73.11 | $73.11 | $70.55 | 205,803 |
| 2019-09-25 | $72.30 | $73.35 | $72.30 | $73.35 | $70.78 | 467 |
| 2019-09-24 | $73.95 | $73.95 | $73.95 | $73.95 | $71.36 | 1,857 |
| 2019-09-23 | $74.50 | $74.50 | $73.45 | $73.45 | $70.88 | 618 |
| 2019-09-20 | $76.13 | $76.13 | $76.13 | $76.13 | $73.46 | 330 |
| 2019-09-19 | $73.52 | $73.52 | $73.52 | $73.52 | $70.94 | 71 |
| 2019-09-18 | $74.00 | $74.00 | $73.48 | $73.52 | $70.94 | 713 |
| 2019-09-17 | $78.55 | $78.55 | $77.29 | $77.29 | $74.58 | 1,454 |
| 2019-09-16 | $79.45 | $79.45 | $79.45 | $79.45 | $76.67 | 343 |
| 2019-09-13 | $81.15 | $82.35 | $81.15 | $82.35 | $79.46 | 2,407 |
| 2019-09-12 | $80.85 | $80.85 | $80.85 | $80.85 | $78.02 | 223 |
| 2019-09-11 | $82.55 | $82.55 | $80.80 | $80.85 | $78.02 | 6,917 |
| 2019-09-10 | $80.15 | $80.15 | $79.20 | $79.20 | $76.42 | 1,263 |
| 2019-09-09 | $81.55 | $81.55 | $81.55 | $81.55 | $78.69 | 322 |
| 2019-09-06 | $79.05 | $79.05 | $79.05 | $79.05 | $76.28 | 282 |
| 2019-09-05 | $79.45 | $79.45 | $78.25 | $78.25 | $75.51 | 590 |
| 2019-09-04 | $77.75 | $78.10 | $77.75 | $78.10 | $75.36 | 397 |
| 2019-09-03 | $75.80 | $75.80 | $75.80 | $75.80 | $73.14 | 632 |
| 2019-08-30 | $78.55 | $78.55 | $78.35 | $78.35 | $75.60 | 623 |
| 2019-08-29 | $78.30 | $78.30 | $78.30 | $78.30 | $75.56 | 401 |
| 2019-08-28 | $77.50 | $77.50 | $77.50 | $77.50 | $74.78 | 250 |
| 2019-08-27 | $77.80 | $77.80 | $77.80 | $77.80 | $75.07 | 391 |
| 2019-08-26 | $79.22 | $79.22 | $79.22 | $79.22 | $76.44 | 222 |
| 2019-08-23 | $79.22 | $79.22 | $79.22 | $79.22 | $76.44 | 198 |
| 2019-08-22 | $78.95 | $78.95 | $78.00 | $78.00 | $75.27 | 356 |
| 2019-08-21 | $78.60 | $79.65 | $78.30 | $78.50 | $75.75 | 2,838 |
| 2019-08-20 | $77.75 | $77.75 | $77.75 | $77.75 | $75.02 | 419 |
| 2019-08-19 | $76.05 | $76.05 | $76.05 | $76.05 | $73.38 | 72 |
| 2019-08-16 | $76.05 | $76.05 | $76.05 | $76.05 | $73.38 | 641 |
| 2019-08-15 | $75.55 | $75.55 | $74.47 | $74.47 | $71.86 | 851 |
| 2019-08-14 | $76.80 | $77.00 | $76.80 | $77.00 | $74.30 | 4,103 |
| 2019-08-13 | $81.91 | $81.91 | $81.91 | $81.91 | $79.04 | 218 |
| 2019-08-12 | $81.91 | $81.91 | $81.91 | $81.91 | $79.04 | 338 |
| 2019-08-09 | $81.91 | $81.91 | $81.91 | $81.91 | $79.04 | 162 |
| 2019-08-08 | $81.91 | $81.91 | $81.91 | $81.91 | $79.04 | 758 |
| 2019-08-07 | $78.60 | $78.60 | $78.60 | $78.60 | $75.85 | 243 |
| 2019-08-06 | $78.60 | $78.60 | $78.60 | $78.60 | $75.85 | 73 |
| 2019-08-05 | $78.60 | $78.60 | $78.60 | $78.60 | $75.85 | 744 |
| 2019-08-02 | $82.91 | $83.95 | $82.91 | $83.95 | $81.01 | 428 |
| 2019-08-01 | $84.55 | $84.55 | $84.55 | $84.55 | $81.59 | 308 |
| 2019-07-31 | $86.80 | $87.15 | $85.85 | $87.15 | $84.10 | 4,615 |
| 2019-07-30 | $87.40 | $87.40 | $87.40 | $87.40 | $84.34 | 192 |
| 2019-07-29 | $86.70 | $86.70 | $86.70 | $86.70 | $83.66 | 2,728 |
| 2019-07-26 | $87.35 | $87.35 | $87.35 | $87.35 | $84.29 | 131 |
| 2019-07-25 | $87.35 | $87.35 | $87.35 | $87.35 | $84.29 | 66 |
| 2019-07-24 | $87.35 | $87.35 | $87.35 | $87.35 | $84.29 | 239 |
| 2019-07-23 | $87.35 | $87.35 | $87.35 | $87.35 | $84.29 | 389 |
| 2019-07-22 | $87.70 | $87.70 | $87.70 | $87.70 | $84.63 | 161 |
| 2019-07-19 | $87.70 | $87.70 | $87.70 | $87.70 | $84.63 | 217 |
| 2019-07-18 | $87.10 | $87.10 | $86.80 | $86.80 | $83.76 | 578 |
| 2019-07-17 | $87.05 | $87.05 | $85.60 | $85.60 | $82.60 | 442 |
| 2019-07-16 | $84.20 | $84.20 | $84.00 | $84.00 | $81.06 | 2,837 |
| 2019-07-15 | $84.95 | $84.95 | $84.95 | $84.95 | $81.97 | 96 |
| 2019-07-12 | $84.95 | $84.95 | $84.95 | $84.95 | $81.97 | 237 |
| 2019-07-11 | $84.95 | $84.95 | $84.95 | $84.95 | $81.97 | 449 |
| 2019-07-10 | $83.05 | $83.91 | $83.05 | $83.91 | $80.97 | 669 |
| 2019-07-09 | $81.90 | $81.90 | $81.90 | $81.90 | $79.03 | 325 |
| 2019-07-08 | $83.13 | $83.13 | $83.13 | $83.13 | $80.22 | 158 |
| 2019-07-05 | $83.13 | $83.13 | $83.13 | $83.13 | $80.22 | 272 |
| 2019-07-03 | $83.98 | $83.98 | $83.59 | $83.59 | $80.66 | 649 |
| 2019-07-02 | $84.00 | $84.00 | $84.00 | $84.00 | $81.06 | 1,169 |
| 2019-07-01 | $84.00 | $84.00 | $84.00 | $84.00 | $81.06 | 637 |
| 2019-06-28 | $84.00 | $84.00 | $84.00 | $84.00 | $81.06 | 207 |
| 2019-06-27 | $84.95 | $84.95 | $84.00 | $84.00 | $81.06 | 708 |
| 2019-06-26 | $84.95 | $84.95 | $84.95 | $84.95 | $81.97 | 311 |
| 2019-06-25 | $84.95 | $84.95 | $84.95 | $84.95 | $81.97 | 535 |
| 2019-06-24 | $84.95 | $84.95 | $84.30 | $84.30 | $81.35 | 584 |
| 2019-06-21 | $84.30 | $84.30 | $84.30 | $84.30 | $81.35 | 1,100 |
| 2019-06-20 | $84.30 | $84.30 | $84.30 | $84.30 | $81.35 | 253 |
| 2019-06-19 | $82.40 | $82.40 | $82.40 | $82.40 | $79.51 | 315 |
| 2019-06-18 | $79.65 | $79.65 | $79.65 | $79.65 | $76.86 | 568 |
| 2019-06-17 | $79.65 | $79.65 | $79.65 | $79.65 | $76.86 | 123 |
| 2019-06-14 | $80.15 | $80.15 | $79.65 | $79.65 | $76.86 | 3,238 |
| 2019-06-13 | $80.00 | $80.00 | $79.10 | $79.10 | $76.33 | 392 |
| 2019-06-12 | $80.15 | $80.15 | $80.15 | $80.15 | $77.34 | 292 |
| 2019-06-11 | $81.40 | $81.40 | $81.40 | $81.40 | $78.55 | 1,943 |
| 2019-06-10 | $79.90 | $79.90 | $79.90 | $79.90 | $77.10 | 138 |
| 2019-06-07 | $79.30 | $79.90 | $79.30 | $79.90 | $77.10 | 617 |
| 2019-06-06 | $77.85 | $77.85 | $77.85 | $77.85 | $75.12 | 164 |
| 2019-06-05 | $77.85 | $77.85 | $77.85 | $77.85 | $75.12 | 1,507 |
| 2019-06-04 | $76.40 | $76.40 | $76.21 | $76.21 | $73.54 | 1,579 |
| 2019-06-03 | $73.39 | $73.39 | $73.39 | $73.39 | $70.82 | 2,241 |
| 2019-05-31 | $72.68 | $72.70 | $72.60 | $72.60 | $70.06 | 2,976 |
| 2019-05-30 | $74.95 | $74.95 | $74.95 | $74.95 | $72.32 | 182 |
| 2019-05-29 | $74.95 | $74.95 | $74.95 | $74.95 | $72.32 | 181 |
| 2019-05-28 | $74.15 | $74.95 | $74.15 | $74.95 | $72.32 | 2,395 |
| 2019-05-24 | $74.35 | $74.35 | $73.25 | $73.25 | $70.68 | 2,422 |
| 2019-05-23 | $73.80 | $73.80 | $72.65 | $72.65 | $70.10 | 1,262 |
| 2019-05-22 | $74.10 | $74.10 | $74.10 | $74.10 | $71.50 | 1,342 |
| 2019-05-21 | $73.15 | $73.30 | $73.15 | $73.30 | $70.73 | 20,424 |
| 2019-05-20 | $73.00 | $73.00 | $72.10 | $72.10 | $69.57 | 334 |
| 2019-05-17 | $69.00 | $69.00 | $69.00 | $69.00 | $66.58 | 184 |
| 2019-05-16 | $69.00 | $69.00 | $69.00 | $69.00 | $66.58 | 181 |
| 2019-05-15 | $69.00 | $69.00 | $69.00 | $69.00 | $66.58 | 113 |
| 2019-05-14 | $69.00 | $69.00 | $69.00 | $69.00 | $66.58 | 152 |
| 2019-05-13 | $68.63 | $69.00 | $68.17 | $69.00 | $66.58 | 2,120 |
| 2019-05-10 | $70.60 | $70.60 | $70.60 | $70.60 | $68.13 | 206 |
| 2019-05-09 | $70.25 | $70.25 | $70.25 | $70.25 | $67.79 | 1,639 |
| 2019-05-08 | $72.25 | $72.25 | $72.25 | $72.25 | $69.72 | 281 |
| 2019-05-07 | $71.05 | $71.05 | $71.05 | $71.05 | $68.56 | 498 |
| 2019-05-06 | $71.35 | $71.35 | $71.35 | $71.35 | $68.85 | 2,395 |
| 2019-05-03 | $72.30 | $72.30 | $72.30 | $72.30 | $69.77 | 197 |
| 2019-05-02 | $72.30 | $72.30 | $72.30 | $72.30 | $69.77 | 169 |
| 2019-05-01 | $72.30 | $72.30 | $72.30 | $72.30 | $69.77 | 216 |
| 2019-04-30 | $72.30 | $72.30 | $72.30 | $72.30 | $69.77 | 92 |
| 2019-04-29 | $72.30 | $72.30 | $72.30 | $72.30 | $69.77 | 1,194 |
| 2019-04-26 | $73.45 | $73.45 | $73.00 | $73.00 | $70.44 | 1,812 |
| 2019-04-25 | $72.94 | $72.94 | $72.90 | $72.90 | $70.34 | 2,296 |
| 2019-04-24 | $74.20 | $74.20 | $74.20 | $74.20 | $71.60 | 423 |
| 2019-04-23 | $74.15 | $75.65 | $74.15 | $75.65 | $73.00 | 1,596 |
| 2019-04-22 | $74.21 | $76.52 | $74.21 | $74.26 | $71.66 | 697 |
| 2019-04-18 | $75.20 | $75.95 | $75.20 | $75.95 | $73.29 | 2,102 |
| 2019-04-17 | $75.35 | $75.65 | $75.01 | $75.15 | $72.52 | 151,179 |
| 2019-04-15 | $71.65 | $71.65 | $71.65 | $71.65 | $69.14 | 567 |
| 2019-04-12 | $69.95 | $69.95 | $69.95 | $69.95 | $67.50 | 192 |
| 2019-04-11 | $69.95 | $69.95 | $69.95 | $69.95 | $67.50 | 1 |
| 2019-04-10 | $69.95 | $69.95 | $69.95 | $69.95 | $67.50 | 35 |
| 2019-04-09 | $69.95 | $69.95 | $69.95 | $69.95 | $67.50 | 1,070 |
| 2019-04-08 | $72.15 | $72.15 | $72.15 | $72.15 | $69.62 | 40 |
| 2019-04-05 | $72.15 | $72.15 | $72.15 | $72.15 | $69.62 | 156 |
| 2019-04-04 | $72.70 | $72.70 | $72.70 | $72.70 | $70.15 | 30 |
| 2019-04-03 | $72.70 | $72.70 | $72.70 | $72.70 | $70.15 | 199 |
| 2019-04-02 | $72.94 | $74.36 | $72.90 | $74.36 | $71.75 | 503 |
| 2019-04-01 | $73.95 | $74.81 | $73.95 | $74.81 | $72.19 | 450 |
| 2019-03-29 | $72.58 | $72.58 | $72.58 | $72.58 | $70.04 | 40,302 |
| 2019-03-28 | $71.45 | $71.45 | $71.45 | $71.45 | $68.95 | 95 |
| 2019-03-27 | $71.45 | $71.45 | $71.45 | $71.45 | $68.95 | 29 |
| 2019-03-26 | $71.45 | $71.45 | $71.45 | $71.45 | $68.95 | 0 |
| 2019-03-25 | $71.45 | $71.45 | $71.45 | $71.45 | $68.95 | 300 |
| 2019-03-22 | $72.17 | $72.17 | $72.17 | $72.17 | $69.64 | 0 |
| 2019-03-21 | $72.70 | $72.70 | $72.17 | $72.17 | $69.64 | 1,251 |
| 2019-03-20 | $72.35 | $72.40 | $72.35 | $72.40 | $69.86 | 206 |
| 2019-03-19 | $74.00 | $74.00 | $74.00 | $74.00 | $71.41 | 2,029 |
| 2019-03-18 | $71.85 | $71.85 | $71.68 | $71.68 | $69.17 | 8,344 |
| 2019-03-15 | $71.60 | $71.60 | $71.60 | $71.60 | $69.09 | 40 |
| 2019-03-14 | $71.60 | $71.60 | $71.60 | $71.60 | $69.09 | 871 |
| 2019-03-13 | $71.15 | $71.15 | $71.15 | $71.15 | $68.66 | 1,060 |
| 2019-03-12 | $71.02 | $71.02 | $71.02 | $71.02 | $68.53 | 2,000 |
| 2019-03-11 | $71.20 | $71.20 | $70.69 | $70.69 | $68.21 | 1,126 |
| 2019-03-08 | $71.50 | $71.50 | $71.50 | $71.50 | $68.99 | 0 |
| 2019-03-07 | $71.75 | $71.75 | $71.50 | $71.50 | $68.99 | 10,194 |
| 2019-03-06 | $73.30 | $73.30 | $72.15 | $72.15 | $69.62 | 10,430 |
| 2019-03-05 | $74.40 | $74.40 | $74.40 | $74.40 | $71.79 | 200 |
| 2019-03-04 | $77.15 | $77.15 | $74.52 | $74.52 | $71.91 | 5,450 |
| 2019-03-01 | $77.87 | $77.87 | $76.90 | $76.90 | $74.20 | 843 |
| 2019-02-28 | $76.32 | $76.32 | $76.32 | $76.32 | $73.65 | 0 |
| 2019-02-27 | $76.32 | $76.32 | $76.32 | $76.32 | $73.65 | 785 |
| 2019-02-26 | $75.30 | $75.30 | $75.30 | $75.30 | $72.66 | 100 |
| 2019-02-25 | $75.30 | $75.30 | $75.30 | $75.30 | $72.66 | 425 |
| 2019-02-22 | $73.49 | $73.49 | $73.49 | $73.49 | $70.91 | 50 |
| 2019-02-21 | $73.73 | $73.73 | $73.49 | $73.49 | $70.91 | 2,712 |
| 2019-02-20 | $72.64 | $72.64 | $72.60 | $72.60 | $70.06 | 328 |
| 2019-02-19 | $71.85 | $71.85 | $71.85 | $71.85 | $69.33 | 439 |
| 2019-02-15 | $71.85 | $71.85 | $71.85 | $71.85 | $69.33 | 1,826 |
| 2019-02-14 | $71.85 | $71.85 | $71.85 | $71.85 | $69.33 | 64 |
| 2019-02-13 | $72.25 | $73.05 | $71.85 | $71.85 | $69.33 | 10,976 |
| 2019-02-12 | $69.20 | $69.20 | $69.20 | $69.20 | $66.77 | 3 |
| 2019-02-11 | $69.20 | $69.20 | $69.20 | $69.20 | $66.77 | 0 |
| 2019-02-08 | $69.20 | $69.20 | $69.20 | $69.20 | $66.77 | 1 |
| 2019-02-07 | $69.20 | $69.20 | $69.20 | $69.20 | $66.77 | 22 |
| 2019-02-06 | $70.65 | $70.65 | $69.20 | $69.20 | $66.77 | 740 |
| 2019-02-05 | $70.20 | $70.85 | $70.20 | $70.75 | $68.27 | 4,644 |
| 2019-02-04 | $70.05 | $70.05 | $70.05 | $70.05 | $67.59 | 144 |
| 2019-02-01 | $70.05 | $70.05 | $70.05 | $70.05 | $67.59 | 126 |
| 2019-01-31 | $68.15 | $68.15 | $68.15 | $68.15 | $65.76 | 107 |
| 2019-01-30 | $69.44 | $69.44 | $69.44 | $69.44 | $67.01 | 106 |
| 2019-01-29 | $69.25 | $69.25 | $69.25 | $69.25 | $66.82 | 100 |
| 2019-01-28 | $69.10 | $69.10 | $69.10 | $69.10 | $66.68 | 9,941 |
| 2019-01-25 | $69.85 | $69.85 | $69.85 | $69.85 | $67.40 | 70 |
| 2019-01-24 | $69.85 | $69.85 | $69.85 | $69.85 | $67.40 | 3,452 |
| 2019-01-23 | $69.40 | $69.40 | $68.80 | $68.91 | $66.49 | 3,696 |
| 2019-01-22 | $69.30 | $69.30 | $68.75 | $68.75 | $66.34 | 4,066 |
| 2019-01-18 | $69.75 | $69.75 | $69.75 | $69.75 | $67.31 | 352 |
| 2019-01-17 | $67.60 | $67.60 | $67.05 | $67.05 | $64.70 | 249 |
| 2019-01-16 | $67.90 | $67.90 | $67.90 | $67.90 | $65.52 | 100 |
| 2019-01-15 | $68.20 | $68.20 | $68.20 | $68.20 | $65.81 | 150 |
| 2019-01-14 | $68.87 | $68.87 | $68.87 | $68.87 | $66.46 | 0 |
| 2019-01-11 | $68.36 | $68.87 | $68.24 | $68.87 | $66.46 | 1,255 |
| 2019-01-10 | $66.75 | $66.75 | $66.75 | $66.75 | $64.41 | 95 |
| 2019-01-09 | $66.75 | $66.75 | $66.75 | $66.75 | $64.41 | 1 |
| 2019-01-08 | $66.75 | $66.75 | $66.75 | $66.75 | $64.41 | 500 |
| 2019-01-07 | $65.25 | $65.25 | $65.25 | $65.25 | $62.96 | 10 |
| 2019-01-04 | $64.05 | $65.25 | $64.05 | $65.25 | $62.96 | 17,912 |
| 2019-01-03 | $61.35 | $62.71 | $61.35 | $62.71 | $60.51 | 2,251 |
| 2019-01-02 | $64.31 | $64.50 | $63.20 | $64.50 | $62.24 | 1,400 |
| 2018-12-31 | $63.44 | $65.01 | $63.44 | $63.61 | $61.38 | 8,151 |
| 2018-12-28 | $63.36 | $63.45 | $63.36 | $63.45 | $61.23 | 11,205 |
| 2018-12-27 | $61.06 | $61.85 | $61.01 | $61.21 | $59.06 | 3,626 |
| 2018-12-26 | $63.60 | $63.60 | $60.85 | $63.58 | $61.35 | 661 |
| 2018-12-24 | $61.90 | $62.10 | $60.55 | $60.90 | $58.77 | 3,382 |
| 2018-12-21 | $61.74 | $61.90 | $61.30 | $61.90 | $59.73 | 2,321 |
| 2018-12-20 | $62.06 | $62.06 | $61.50 | $61.50 | $59.34 | 4,321 |
| 2018-12-19 | $63.68 | $64.00 | $62.80 | $62.80 | $60.60 | 7,209 |
| 2018-12-18 | $62.40 | $62.40 | $62.40 | $62.40 | $60.21 | 30 |
| 2018-12-17 | $62.73 | $62.76 | $62.40 | $62.40 | $60.21 | 1,172 |
| 2018-12-14 | $63.79 | $63.79 | $63.30 | $63.30 | $61.08 | 4,515 |
| 2018-12-13 | $63.65 | $63.65 | $63.65 | $63.65 | $61.42 | 60 |
| 2018-12-12 | $63.65 | $63.65 | $63.65 | $63.65 | $61.42 | 1,773 |
| 2018-12-11 | $63.65 | $63.65 | $63.65 | $63.65 | $61.42 | 0 |
| 2018-12-10 | $63.46 | $63.65 | $63.46 | $63.65 | $61.42 | 599 |
| 2018-12-07 | $65.00 | $65.00 | $65.00 | $65.00 | $62.72 | 100 |
| 2018-12-06 | $64.55 | $64.99 | $63.48 | $64.99 | $62.71 | 1,137 |
| 2018-12-04 | $65.90 | $65.90 | $65.90 | $65.90 | $63.59 | 120 |
| 2018-12-03 | $67.90 | $67.96 | $67.10 | $67.96 | $65.58 | 4,795 |
| 2018-11-30 | $64.30 | $65.04 | $63.84 | $64.66 | $62.39 | 3,941 |
| 2018-11-29 | $66.02 | $66.02 | $66.02 | $66.02 | $63.71 | 6,956 |
| 2018-11-28 | $66.15 | $66.15 | $66.15 | $66.15 | $63.83 | 261 |
| 2018-11-27 | $65.05 | $65.05 | $64.65 | $64.65 | $62.38 | 894 |
| 2018-11-26 | $65.62 | $65.62 | $65.62 | $65.62 | $63.32 | 0 |
| 2018-11-21 | $66.85 | $66.85 | $65.62 | $65.62 | $63.32 | 1,972 |
| 2018-11-20 | $64.80 | $65.46 | $64.69 | $64.69 | $62.42 | 20,415 |
| 2018-11-19 | $66.52 | $66.52 | $66.52 | $66.52 | $64.19 | 300 |
| 2018-11-16 | $66.75 | $66.75 | $66.75 | $66.75 | $64.41 | 400 |
| 2018-11-15 | $65.46 | $66.20 | $65.40 | $66.20 | $63.88 | 1,781 |
| 2018-11-14 | $66.44 | $66.44 | $66.44 | $66.44 | $64.11 | 0 |
| 2018-11-13 | $66.44 | $66.44 | $66.44 | $66.44 | $64.11 | 0 |
| 2018-11-12 | $66.44 | $66.44 | $66.44 | $66.44 | $64.11 | 1,329 |
| 2018-11-09 | $68.60 | $68.66 | $68.00 | $68.66 | $66.25 | 507 |
| 2018-11-08 | $74.00 | $74.00 | $74.00 | $74.00 | $71.41 | 85 |
| 2018-11-07 | $74.00 | $74.00 | $74.00 | $74.00 | $71.41 | 0 |
| 2018-11-06 | $73.91 | $74.00 | $73.91 | $74.00 | $71.41 | 8,391 |
| 2018-11-05 | $72.00 | $72.00 | $72.00 | $72.00 | $69.48 | 0 |
| 2018-11-02 | $72.00 | $72.00 | $72.00 | $72.00 | $69.48 | 11 |
| 2018-11-01 | $72.00 | $72.00 | $72.00 | $72.00 | $69.48 | 0 |
| 2018-10-31 | $72.00 | $72.00 | $72.00 | $72.00 | $69.48 | 0 |
| 2018-10-30 | $70.70 | $72.00 | $70.15 | $72.00 | $69.48 | 18,021 |
| 2018-10-29 | $71.00 | $71.00 | $71.00 | $71.00 | $68.51 | 43 |
| 2018-10-26 | $71.00 | $71.00 | $71.00 | $71.00 | $68.51 | 313 |
| 2018-10-25 | $69.94 | $69.94 | $69.94 | $69.94 | $67.49 | 352 |
| 2018-10-24 | $69.89 | $69.89 | $68.70 | $68.70 | $66.29 | 1,020 |
| 2018-10-23 | $68.95 | $70.75 | $68.95 | $69.43 | $67.00 | 1,025 |
| 2018-10-22 | $70.47 | $70.47 | $70.47 | $70.47 | $68.00 | 6,034 |
| 2018-10-19 | $70.99 | $70.99 | $70.28 | $70.28 | $67.82 | 2,095 |
| 2018-10-18 | $71.50 | $72.30 | $70.80 | $70.80 | $68.32 | 2,034 |
| 2018-10-17 | $73.86 | $73.86 | $73.86 | $73.86 | $71.27 | 11,739 |
| 2018-10-16 | $73.86 | $73.86 | $73.86 | $73.86 | $71.27 | 7,700 |
| 2018-10-15 | $72.65 | $72.65 | $72.65 | $72.65 | $70.10 | 400 |
| 2018-10-12 | $73.31 | $73.31 | $73.31 | $73.31 | $70.74 | 354 |
| 2018-10-11 | $72.59 | $73.40 | $72.31 | $72.31 | $69.78 | 5,320 |
| 2018-10-10 | $73.42 | $73.42 | $73.22 | $73.22 | $70.65 | 354 |
| 2018-10-09 | $75.80 | $75.81 | $75.80 | $75.81 | $73.15 | 704 |
| 2018-10-08 | $77.85 | $77.85 | $77.85 | $77.85 | $75.12 | 25 |
| 2018-10-05 | $78.59 | $78.59 | $77.85 | $77.85 | $75.12 | 200 |
| 2018-10-04 | $78.90 | $79.10 | $78.90 | $79.10 | $76.33 | 1,093 |
| 2018-10-03 | $80.59 | $80.59 | $80.59 | $80.59 | $77.77 | 0 |
| 2018-10-02 | $81.30 | $81.30 | $80.59 | $80.59 | $77.77 | 1,363 |
| 2018-10-01 | $82.92 | $82.92 | $82.92 | $82.92 | $80.01 | 0 |
| 2018-09-28 | $81.50 | $82.92 | $81.50 | $82.92 | $80.01 | 388 |
| 2018-09-27 | $83.04 | $83.04 | $83.04 | $83.04 | $80.13 | 0 |
| 2018-09-26 | $83.00 | $83.04 | $83.00 | $83.04 | $80.13 | 5,203 |
| 2018-09-25 | $82.60 | $82.60 | $82.60 | $82.60 | $79.70 | 426 |
| 2018-09-24 | $83.36 | $83.36 | $83.36 | $83.36 | $80.44 | 1,082 |
| 2018-09-21 | $83.90 | $83.90 | $83.90 | $83.90 | $80.96 | 106 |
| 2018-09-20 | $83.90 | $83.90 | $83.90 | $83.90 | $80.96 | 200 |
| 2018-09-19 | $80.93 | $81.15 | $80.70 | $81.15 | $78.31 | 4,100 |
| 2018-09-18 | $83.80 | $84.10 | $83.80 | $84.10 | $79.23 | 1,918 |
| 2018-09-17 | $84.71 | $84.71 | $84.71 | $84.71 | $79.80 | 200 |
| 2018-09-14 | $84.71 | $84.71 | $84.71 | $84.71 | $79.80 | 950 |
| 2018-09-13 | $82.75 | $82.75 | $82.75 | $82.75 | $77.96 | 23 |
| 2018-09-12 | $82.75 | $82.75 | $82.75 | $82.75 | $77.96 | 500 |
| 2018-09-11 | $83.15 | $83.15 | $83.15 | $83.15 | $78.33 | 512 |
| 2018-09-10 | $84.15 | $84.15 | $84.15 | $84.15 | $79.28 | 0 |
| 2018-09-07 | $84.15 | $84.15 | $84.15 | $84.15 | $79.28 | 59 |
| 2018-09-06 | $85.55 | $85.55 | $84.15 | $84.15 | $79.28 | 1,140 |
| 2018-09-05 | $86.00 | $86.00 | $85.00 | $85.50 | $80.55 | 12,902 |
| 2018-09-04 | $86.25 | $86.25 | $86.25 | $86.25 | $81.25 | 100 |
| 2018-08-31 | $89.00 | $89.00 | $89.00 | $89.00 | $83.85 | 1,698 |
| 2018-08-30 | $90.30 | $90.30 | $90.30 | $90.30 | $85.07 | 0 |
| 2018-08-29 | $90.30 | $90.30 | $90.30 | $90.30 | $85.07 | 764 |
| 2018-08-28 | $91.05 | $91.05 | $90.30 | $90.30 | $85.07 | 508 |
| 2018-08-27 | $88.46 | $88.46 | $88.46 | $88.46 | $83.34 | 46 |
| 2018-08-24 | $88.46 | $88.46 | $88.46 | $88.46 | $83.34 | 100 |
| 2018-08-23 | $87.40 | $87.40 | $87.35 | $87.35 | $82.29 | 259 |
| 2018-08-22 | $85.85 | $86.08 | $85.40 | $85.40 | $80.45 | 75,178 |
| 2018-08-21 | $85.25 | $85.25 | $85.25 | $85.25 | $80.31 | 0 |
| 2018-08-20 | $85.25 | $85.45 | $85.25 | $85.25 | $80.31 | 3,545 |
| 2018-08-17 | $85.00 | $85.55 | $85.00 | $85.55 | $80.60 | 982 |
| 2018-08-16 | $85.55 | $85.55 | $85.00 | $85.00 | $80.08 | 400 |
| 2018-08-15 | $87.29 | $87.29 | $87.29 | $87.29 | $82.23 | 10 |
| 2018-08-14 | $87.29 | $87.29 | $87.29 | $87.29 | $82.24 | 0 |
| 2018-08-13 | $87.29 | $87.29 | $87.29 | $87.29 | $82.23 | 500 |
| 2018-08-10 | $88.75 | $88.75 | $88.75 | $88.75 | $83.61 | 280 |
| 2018-08-09 | $88.75 | $88.75 | $88.75 | $88.75 | $83.61 | 0 |
| 2018-08-08 | $88.79 | $88.79 | $88.75 | $88.75 | $83.61 | 1,021 |
| 2018-08-07 | $88.53 | $88.53 | $88.53 | $88.53 | $83.40 | 500 |
| 2018-08-06 | $86.53 | $86.85 | $86.53 | $86.85 | $81.82 | 2,980 |
| 2018-08-03 | $88.65 | $88.65 | $88.65 | $88.65 | $83.52 | 0 |
| 2018-08-02 | $88.65 | $88.65 | $88.65 | $88.65 | $83.52 | 1,150 |
| 2018-08-01 | $88.65 | $88.65 | $88.65 | $88.65 | $83.52 | 70 |
| 2018-07-31 | $88.61 | $88.65 | $88.61 | $88.65 | $83.52 | 276 |
| 2018-07-30 | $87.90 | $87.90 | $87.90 | $87.90 | $82.81 | 316 |
| 2018-07-27 | $87.40 | $87.90 | $87.40 | $87.90 | $82.81 | 3,670 |
| 2018-07-26 | $87.25 | $87.90 | $87.25 | $87.45 | $82.38 | 2,115 |
| 2018-07-25 | $86.15 | $87.20 | $86.15 | $87.20 | $82.15 | 826 |
| 2018-07-24 | $86.50 | $87.10 | $85.65 | $86.20 | $81.21 | 4,038 |
| 2018-07-23 | $84.04 | $84.04 | $84.04 | $84.04 | $79.17 | 191 |
| 2018-07-20 | $84.04 | $84.04 | $84.04 | $84.04 | $79.17 | 0 |
| 2018-07-19 | $84.04 | $84.04 | $84.04 | $84.04 | $79.17 | 11 |
| 2018-07-18 | $84.04 | $84.04 | $84.04 | $84.04 | $79.17 | 0 |
| 2018-07-17 | $84.04 | $84.04 | $84.04 | $84.04 | $79.17 | 77 |
| 2018-07-16 | $84.04 | $84.04 | $84.04 | $84.04 | $79.17 | 500 |
| 2018-07-13 | $82.60 | $82.60 | $82.60 | $82.60 | $77.82 | 711 |
| 2018-07-12 | $82.60 | $82.60 | $82.60 | $82.60 | $77.82 | 1,700 |
| 2018-07-11 | $84.20 | $84.20 | $84.10 | $84.10 | $79.23 | 17,961 |
| 2018-07-10 | $85.50 | $86.60 | $85.50 | $85.50 | $80.55 | 3,330 |
| 2018-07-09 | $84.01 | $84.01 | $84.01 | $84.01 | $79.14 | 92 |
| 2018-07-06 | $84.01 | $84.01 | $84.01 | $84.01 | $79.14 | 21 |
| 2018-07-05 | $82.90 | $84.01 | $82.75 | $84.01 | $79.14 | 5,125 |
| 2018-07-03 | $83.20 | $83.30 | $83.15 | $83.30 | $78.48 | 2,085 |
| 2018-07-02 | $84.75 | $84.75 | $84.75 | $84.75 | $79.84 | 140 |
| 2018-06-29 | $84.75 | $84.75 | $84.75 | $84.75 | $79.84 | 277 |
| 2018-06-28 | $82.30 | $82.40 | $82.30 | $82.30 | $77.53 | 3,591 |
| 2018-06-27 | $84.50 | $84.50 | $84.00 | $84.00 | $79.13 | 1,690 |
| 2018-06-26 | $85.05 | $85.05 | $84.22 | $84.22 | $79.34 | 4,615 |
| 2018-06-25 | $85.10 | $85.34 | $85.05 | $85.05 | $80.12 | 2,600 |
| 2018-06-22 | $87.35 | $87.35 | $87.35 | $87.35 | $82.29 | 0 |
| 2018-06-21 | $87.35 | $87.35 | $87.35 | $87.35 | $82.29 | 159 |
| 2018-06-20 | $87.35 | $87.35 | $87.35 | $87.35 | $82.29 | 1,300 |
| 2018-06-19 | $90.95 | $90.95 | $90.95 | $90.95 | $85.68 | 100 |
| 2018-06-18 | $90.95 | $90.95 | $90.95 | $90.95 | $85.68 | 100 |
| 2018-06-15 | $93.40 | $93.40 | $93.40 | $93.40 | $87.99 | 101 |
| 2018-06-14 | $92.60 | $93.45 | $92.60 | $93.40 | $87.99 | 4,370 |
| 2018-06-13 | $93.50 | $93.50 | $93.50 | $93.50 | $88.08 | 11 |
| 2018-06-12 | $93.45 | $93.50 | $93.45 | $93.50 | $88.08 | 1,395 |
| 2018-06-11 | $93.10 | $93.10 | $93.10 | $93.10 | $87.71 | 11 |
| 2018-06-08 | $93.14 | $93.14 | $93.10 | $93.10 | $87.71 | 268 |
| 2018-06-07 | $93.50 | $93.50 | $93.50 | $93.50 | $88.08 | 85 |
| 2018-06-06 | $93.50 | $93.50 | $93.50 | $93.50 | $88.08 | 0 |
| 2018-06-05 | $93.50 | $93.50 | $93.50 | $93.50 | $88.08 | 200 |
| 2018-06-04 | $92.31 | $92.31 | $92.31 | $92.31 | $86.96 | 79 |
| 2018-06-01 | $92.31 | $92.31 | $92.31 | $92.31 | $86.96 | 0 |
| 2018-05-31 | $92.31 | $92.31 | $92.31 | $92.31 | $86.96 | 27 |
| 2018-05-30 | $92.31 | $92.31 | $92.31 | $92.31 | $86.96 | 43 |
| 2018-05-29 | $92.31 | $92.31 | $92.31 | $92.31 | $86.96 | 595 |
| 2018-05-25 | $92.31 | $92.31 | $92.31 | $92.31 | $86.96 | 0 |
| 2018-05-24 | $92.31 | $92.31 | $92.31 | $92.31 | $86.96 | 0 |
| 2018-05-23 | $92.31 | $92.31 | $92.31 | $92.31 | $86.96 | 1,561 |
| 2018-05-22 | $94.00 | $94.00 | $93.21 | $93.21 | $87.81 | 3,584 |
| 2018-05-21 | $98.80 | $98.80 | $98.80 | $98.80 | $93.08 | 0 |
| 2018-05-18 | $98.80 | $98.80 | $98.80 | $98.80 | $93.08 | 105 |
| 2018-05-17 | $98.35 | $98.80 | $98.35 | $98.80 | $93.08 | 417 |
| 2018-05-16 | $96.20 | $96.20 | $96.20 | $96.20 | $90.63 | 0 |
| 2018-05-15 | $96.20 | $96.20 | $96.20 | $96.20 | $90.63 | 71 |
| 2018-05-14 | $96.20 | $96.20 | $96.20 | $96.20 | $90.63 | 0 |
| 2018-05-11 | $95.23 | $96.25 | $95.23 | $96.20 | $90.63 | 5,500 |
| 2018-05-10 | $96.75 | $96.95 | $96.75 | $96.95 | $91.33 | 418 |
| 2018-05-09 | $96.00 | $96.00 | $95.45 | $95.45 | $89.92 | 1,025 |
| 2018-05-08 | $95.14 | $95.14 | $95.10 | $95.10 | $89.59 | 1,000 |
| 2018-05-07 | $94.95 | $94.95 | $94.75 | $94.75 | $89.26 | 310 |
| 2018-05-04 | $94.50 | $94.50 | $94.50 | $94.50 | $89.03 | 0 |
| 2018-05-03 | $94.50 | $94.50 | $94.50 | $94.50 | $89.03 | 300 |
| 2018-05-02 | $94.90 | $94.90 | $94.38 | $94.38 | $88.91 | 7,260 |
| 2018-05-01 | $94.00 | $94.00 | $94.00 | $94.00 | $88.56 | 1,129 |
| 2018-04-30 | $95.25 | $95.25 | $95.25 | $95.25 | $89.73 | 0 |
| 2018-04-27 | $95.25 | $95.25 | $95.25 | $95.25 | $89.73 | 0 |
| 2018-04-26 | $95.25 | $95.25 | $95.25 | $95.25 | $89.73 | 100 |
| 2018-04-25 | $94.20 | $94.38 | $94.16 | $94.16 | $88.71 | 2,296 |
| 2018-04-24 | $94.35 | $94.35 | $94.25 | $94.25 | $88.79 | 523 |
| 2018-04-23 | $95.00 | $95.00 | $95.00 | $95.00 | $89.50 | 41 |
| 2018-04-20 | $95.00 | $95.00 | $95.00 | $95.00 | $89.50 | 0 |
| 2018-04-19 | $95.00 | $95.00 | $95.00 | $95.00 | $89.50 | 59 |
| 2018-04-18 | $95.00 | $95.00 | $95.00 | $95.00 | $89.50 | 79 |
| 2018-04-17 | $95.00 | $95.00 | $95.00 | $95.00 | $89.50 | 57 |
| 2018-04-16 | $95.00 | $95.00 | $95.00 | $95.00 | $89.50 | 73 |
| 2018-04-13 | $95.00 | $95.00 | $95.00 | $95.00 | $89.50 | 633 |
| 2018-04-12 | $92.74 | $92.74 | $92.74 | $92.74 | $87.37 | 25 |
| 2018-04-11 | $92.74 | $92.74 | $92.74 | $92.74 | $87.37 | 0 |
| 2018-04-10 | $92.74 | $92.74 | $92.74 | $92.74 | $87.37 | 3,900 |
| 2018-04-09 | $91.65 | $91.65 | $91.65 | $91.65 | $86.34 | 300 |
| 2018-04-06 | $89.39 | $89.39 | $89.39 | $89.39 | $84.21 | 139 |
| 2018-04-05 | $89.39 | $89.39 | $89.39 | $89.39 | $84.21 | 4,000 |
| 2018-04-04 | $88.45 | $88.45 | $88.45 | $88.45 | $83.33 | 0 |
| 2018-04-03 | $88.45 | $88.45 | $88.45 | $88.45 | $83.33 | 300 |
| 2018-04-02 | $88.85 | $88.85 | $88.85 | $88.85 | $83.70 | 12 |
| 2018-03-29 | $89.05 | $89.05 | $88.85 | $88.85 | $83.70 | 4,236 |
| 2018-03-28 | $91.30 | $91.30 | $91.30 | $91.30 | $86.01 | 356 |
| 2018-03-27 | $91.30 | $91.30 | $91.30 | $91.30 | $86.01 | 315 |
| 2018-03-26 | $90.30 | $91.30 | $90.10 | $91.30 | $86.01 | 2,039 |
| 2018-03-23 | $92.00 | $92.00 | $92.00 | $92.00 | $86.67 | 0 |
| 2018-03-22 | $92.00 | $92.00 | $92.00 | $92.00 | $86.67 | 34 |
| 2018-03-21 | $92.00 | $92.00 | $92.00 | $92.00 | $86.67 | 100 |
| 2018-03-20 | $91.03 | $91.03 | $91.03 | $91.03 | $85.76 | 166 |
| 2018-03-19 | $89.72 | $89.72 | $89.72 | $89.72 | $84.52 | 773 |
| 2018-03-16 | $89.40 | $89.40 | $89.40 | $89.40 | $84.22 | 1,000 |
| 2018-03-15 | $88.45 | $88.45 | $88.45 | $88.45 | $83.33 | 456 |
| 2018-03-14 | $87.70 | $87.70 | $87.70 | $87.70 | $82.62 | 445 |
| 2018-03-13 | $90.00 | $90.19 | $89.80 | $90.19 | $84.97 | 632 |
| 2018-03-12 | $89.33 | $89.33 | $89.33 | $89.33 | $84.16 | 160 |
| 2018-03-09 | $88.50 | $88.50 | $88.50 | $88.50 | $83.37 | 500 |
| 2018-03-08 | $87.25 | $87.25 | $87.25 | $87.25 | $82.20 | 144 |
| 2018-03-07 | $87.25 | $87.25 | $87.25 | $87.25 | $82.20 | 103 |
| 2018-03-06 | $87.25 | $87.25 | $87.25 | $87.25 | $82.20 | 0 |
| 2018-03-05 | $87.25 | $87.25 | $87.25 | $87.25 | $82.20 | 300 |
| 2018-03-02 | $86.03 | $86.55 | $85.71 | $85.71 | $80.75 | 15,780 |
| 2018-03-01 | $88.50 | $88.50 | $88.50 | $88.50 | $83.37 | 99 |
| 2018-02-28 | $88.50 | $88.50 | $88.50 | $88.50 | $83.37 | 200 |
| 2018-02-27 | $88.90 | $89.40 | $88.72 | $89.40 | $84.22 | 1,585 |
| 2018-02-26 | $90.52 | $90.52 | $90.52 | $90.52 | $85.28 | 80 |
| 2018-02-23 | $90.52 | $90.52 | $90.52 | $90.52 | $85.28 | 275 |
| 2018-02-22 | $90.52 | $90.52 | $90.52 | $90.52 | $85.28 | 0 |
| 2018-02-21 | $90.78 | $90.83 | $90.52 | $90.52 | $85.28 | 838 |
| 2018-02-20 | $92.60 | $92.60 | $92.60 | $92.60 | $87.24 | 0 |
| 2018-02-16 | $92.60 | $92.60 | $92.60 | $92.60 | $87.24 | 102 |
| 2018-02-15 | $91.87 | $92.60 | $91.35 | $92.60 | $87.24 | 1,149 |
| 2018-02-14 | $91.70 | $91.70 | $91.70 | $91.70 | $86.39 | 0 |
| 2018-02-13 | $91.70 | $91.70 | $91.70 | $91.70 | $86.39 | 0 |
| 2018-02-12 | $91.70 | $91.70 | $91.70 | $91.70 | $86.39 | 0 |
| 2018-02-09 | $91.70 | $91.70 | $91.70 | $91.70 | $86.39 | 0 |
| 2018-02-08 | $91.70 | $91.70 | $91.70 | $91.70 | $86.39 | 66 |
| 2018-02-07 | $91.70 | $91.70 | $91.70 | $91.70 | $86.39 | 0 |
| 2018-02-06 | $91.30 | $91.70 | $90.70 | $91.70 | $86.39 | 1,011 |
| 2018-02-05 | $94.35 | $94.35 | $92.80 | $92.80 | $87.43 | 375 |
| 2018-02-02 | $96.48 | $96.48 | $96.48 | $96.48 | $90.89 | 9 |
| 2018-02-01 | $96.95 | $96.95 | $96.48 | $96.48 | $90.89 | 3,191 |
| 2018-01-31 | $95.62 | $95.62 | $95.62 | $95.62 | $90.08 | 207 |
| 2018-01-30 | $95.45 | $95.45 | $95.45 | $95.45 | $89.92 | 2,038 |
| 2018-01-29 | $94.42 | $94.42 | $94.42 | $94.42 | $88.95 | 0 |
| 2018-01-26 | $94.35 | $94.42 | $94.35 | $94.42 | $88.95 | 640 |
| 2018-01-25 | $92.56 | $92.56 | $92.56 | $92.56 | $87.20 | 0 |
| 2018-01-24 | $92.56 | $92.56 | $92.56 | $92.56 | $87.20 | 48 |
| 2018-01-23 | $93.40 | $93.50 | $92.56 | $92.56 | $87.20 | 5,067 |
| 2018-01-22 | $92.55 | $92.55 | $92.55 | $92.55 | $87.19 | 305 |
| 2018-01-19 | $92.70 | $92.70 | $92.70 | $92.70 | $87.33 | 3,942 |
| 2018-01-18 | $92.80 | $92.80 | $92.80 | $92.80 | $87.43 | 0 |
| 2018-01-17 | $92.80 | $92.80 | $92.80 | $92.80 | $87.43 | 97 |
| 2018-01-16 | $91.45 | $92.80 | $91.45 | $92.80 | $87.43 | 6,839 |
| 2018-01-12 | $91.61 | $91.61 | $91.61 | $91.61 | $86.30 | 2,825 |
| 2018-01-11 | $91.79 | $91.79 | $91.79 | $91.79 | $86.47 | 1,765 |
| 2018-01-10 | $92.20 | $92.20 | $92.20 | $92.20 | $86.86 | 235 |
| 2018-01-09 | $91.75 | $92.10 | $91.65 | $92.10 | $86.77 | 542 |
| 2018-01-08 | $90.45 | $90.45 | $90.45 | $90.45 | $85.21 | 17 |
| 2018-01-05 | $90.49 | $90.49 | $90.45 | $90.45 | $85.21 | 280 |
| 2018-01-04 | $92.30 | $92.30 | $90.90 | $90.90 | $85.64 | 751 |
| 2018-01-03 | $90.35 | $90.45 | $90.35 | $90.45 | $85.21 | 405 |
| 2018-01-02 | $91.50 | $91.50 | $91.50 | $91.50 | $86.20 | 0 |
| 2017-12-29 | $91.50 | $91.50 | $91.50 | $91.50 | $86.20 | 10 |
| 2017-12-28 | $91.50 | $91.50 | $91.50 | $91.50 | $86.20 | 150 |
| 2017-12-27 | $90.10 | $91.05 | $90.10 | $91.05 | $85.78 | 454 |
| 2017-12-26 | $89.94 | $89.94 | $89.94 | $89.94 | $84.73 | 0 |
| 2017-12-22 | $89.94 | $89.94 | $89.94 | $89.94 | $84.73 | 0 |
| 2017-12-21 | $89.94 | $89.94 | $89.94 | $89.94 | $84.73 | 131 |
| 2017-12-20 | $89.10 | $89.10 | $89.10 | $89.10 | $83.94 | 12 |
| 2017-12-19 | $89.10 | $89.10 | $89.10 | $89.10 | $83.94 | 146 |
| 2017-12-18 | $91.06 | $91.06 | $91.06 | $91.06 | $85.79 | 6,905 |
| 2017-12-15 | $88.50 | $88.50 | $88.50 | $88.50 | $83.37 | 40 |
| 2017-12-14 | $88.50 | $88.50 | $88.50 | $88.50 | $83.37 | 0 |
| 2017-12-13 | $88.35 | $88.50 | $88.35 | $88.50 | $83.37 | 592 |
| 2017-12-12 | $88.10 | $88.10 | $88.10 | $88.10 | $83.00 | 0 |
| 2017-12-11 | $88.10 | $88.10 | $88.10 | $88.10 | $83.00 | 158 |
| 2017-12-08 | $87.19 | $87.19 | $87.19 | $87.19 | $82.14 | 48 |
| 2017-12-07 | $87.19 | $87.19 | $87.19 | $87.19 | $82.14 | 1,530 |
| 2017-12-06 | $87.00 | $87.00 | $87.00 | $87.00 | $81.96 | 0 |
| 2017-12-05 | $87.00 | $87.00 | $87.00 | $87.00 | $81.96 | 446 |
| 2017-12-04 | $87.53 | $87.53 | $86.60 | $87.09 | $82.05 | 2,110 |
| 2017-12-01 | $86.80 | $87.05 | $86.80 | $87.05 | $82.01 | 5,701 |
| 2017-11-30 | $86.25 | $86.25 | $85.26 | $85.26 | $80.32 | 3,300 |
| 2017-11-29 | $86.25 | $86.25 | $86.25 | $86.25 | $81.25 | 960 |
| 2017-11-28 | $86.80 | $86.80 | $86.80 | $86.80 | $81.77 | 331 |
| 2017-11-27 | $88.80 | $88.80 | $88.80 | $88.80 | $83.66 | 150 |
| 2017-11-24 | $88.95 | $88.95 | $88.95 | $88.95 | $83.80 | 0 |
| 2017-11-22 | $88.95 | $88.95 | $88.95 | $88.95 | $83.80 | 145 |
| 2017-11-21 | $87.95 | $87.95 | $87.95 | $87.95 | $82.86 | 26,100 |
| 2017-11-20 | $87.95 | $87.95 | $87.95 | $87.95 | $82.86 | 0 |
| 2017-11-17 | $87.31 | $87.95 | $87.31 | $87.95 | $82.86 | 2,374 |
| 2017-11-16 | $87.30 | $87.30 | $87.30 | $87.30 | $82.24 | 5,551 |
| 2017-11-15 | $87.15 | $87.15 | $87.15 | $87.15 | $82.10 | 0 |
| 2017-11-14 | $87.15 | $87.15 | $87.15 | $87.15 | $82.10 | 695 |
| 2017-11-13 | $87.60 | $87.60 | $87.60 | $87.60 | $82.53 | 0 |
| 2017-11-10 | $87.45 | $87.60 | $87.45 | $87.60 | $82.52 | 281 |
| 2017-11-09 | $90.15 | $90.15 | $90.15 | $90.15 | $84.93 | 733 |
| 2017-11-08 | $91.90 | $91.90 | $91.90 | $91.90 | $86.58 | 0 |
| 2017-11-07 | $91.90 | $91.90 | $91.90 | $91.90 | $86.58 | 621 |
| 2017-11-06 | $91.90 | $91.90 | $91.90 | $91.90 | $86.58 | 150 |
| 2017-11-03 | $91.71 | $91.71 | $91.71 | $91.71 | $86.40 | 439 |
| 2017-11-02 | $92.10 | $92.10 | $92.10 | $92.10 | $86.77 | 17 |
| 2017-11-01 | $92.10 | $92.10 | $92.10 | $92.10 | $86.77 | 65 |
| 2017-10-31 | $92.10 | $92.10 | $92.10 | $92.10 | $86.77 | 10 |
| 2017-10-30 | $92.10 | $92.10 | $92.10 | $92.10 | $86.77 | 150 |
| 2017-10-27 | $91.21 | $91.21 | $91.21 | $91.21 | $85.93 | 0 |
| 2017-10-26 | $91.21 | $91.21 | $91.21 | $91.21 | $85.93 | 0 |
| 2017-10-25 | $91.21 | $91.21 | $91.21 | $91.21 | $85.93 | 138 |
| 2017-10-24 | $90.60 | $90.60 | $90.60 | $90.60 | $85.35 | 209 |
| 2017-10-23 | $89.35 | $89.35 | $89.35 | $89.35 | $84.17 | 84 |
| 2017-10-20 | $89.98 | $89.98 | $89.35 | $89.35 | $84.17 | 512 |
| 2017-10-19 | $90.19 | $90.19 | $90.15 | $90.15 | $84.93 | 805 |
| 2017-10-18 | $90.47 | $90.47 | $90.40 | $90.40 | $85.16 | 1,369 |
| 2017-10-17 | $91.22 | $91.22 | $91.22 | $91.22 | $85.94 | 16 |
| 2017-10-16 | $91.22 | $91.22 | $91.22 | $91.22 | $85.94 | 50 |
| 2017-10-13 | $91.22 | $91.22 | $91.22 | $91.22 | $85.94 | 172 |
| 2017-10-12 | $91.71 | $91.71 | $91.71 | $91.71 | $86.40 | 160 |
| 2017-10-11 | $91.71 | $91.71 | $91.71 | $91.71 | $86.40 | 135 |
| 2017-10-10 | $91.71 | $91.71 | $91.71 | $91.71 | $86.40 | 90 |
| 2017-10-09 | $91.71 | $91.71 | $91.71 | $91.71 | $86.40 | 680 |
| 2017-10-06 | $91.71 | $91.71 | $91.71 | $91.71 | $86.40 | 361 |
| 2017-10-05 | $91.71 | $91.71 | $91.71 | $91.71 | $86.40 | 800 |
| 2017-10-04 | $91.50 | $91.50 | $91.50 | $91.50 | $86.20 | 0 |
| 2017-10-03 | $91.50 | $91.50 | $91.50 | $91.50 | $86.20 | 2 |
| 2017-10-02 | $91.50 | $91.50 | $91.50 | $91.50 | $86.20 | 15 |
| 2017-09-29 | $91.50 | $91.50 | $91.50 | $91.50 | $86.20 | 130 |
| 2017-09-28 | $89.55 | $89.55 | $89.55 | $89.55 | $84.36 | 707 |
| 2017-09-27 | $89.80 | $89.80 | $89.80 | $89.80 | $84.60 | 0 |
| 2017-09-26 | $89.80 | $89.80 | $89.80 | $89.80 | $84.60 | 133 |
| 2017-09-25 | $89.75 | $89.75 | $89.75 | $89.75 | $84.55 | 0 |
| 2017-09-22 | $89.75 | $89.75 | $89.75 | $89.75 | $84.55 | 34 |
| 2017-09-21 | $89.75 | $89.75 | $89.75 | $89.75 | $84.55 | 231 |
| 2017-09-20 | $89.12 | $89.12 | $88.90 | $88.90 | $83.75 | 1,365 |
| 2017-09-19 | $90.39 | $90.39 | $90.35 | $90.35 | $85.12 | 750 |
| 2017-09-18 | $89.28 | $89.28 | $89.28 | $89.28 | $84.11 | 300 |
| 2017-09-15 | $89.28 | $89.28 | $89.28 | $89.28 | $84.11 | 99 |
| 2017-09-14 | $89.65 | $89.65 | $89.28 | $89.28 | $84.11 | 354 |
| 2017-09-13 | $91.75 | $91.75 | $91.75 | $91.75 | $86.44 | 0 |
| 2017-09-12 | $92.34 | $92.34 | $91.75 | $91.75 | $86.44 | 2,306 |
| 2017-09-11 | $92.70 | $92.70 | $92.70 | $92.70 | $87.33 | 14 |
| 2017-09-08 | $92.30 | $92.70 | $92.30 | $92.70 | $87.33 | 200 |
| 2017-09-07 | $91.52 | $91.52 | $91.52 | $91.52 | $86.22 | 264 |
| 2017-09-06 | $90.00 | $90.00 | $90.00 | $90.00 | $84.79 | 0 |
| 2017-09-05 | $90.00 | $90.00 | $90.00 | $90.00 | $84.79 | 100 |
| 2017-09-01 | $89.55 | $89.55 | $89.55 | $89.55 | $84.36 | 0 |
| 2017-08-31 | $89.55 | $89.55 | $89.55 | $89.55 | $84.36 | 15 |
| 2017-08-30 | $89.55 | $89.55 | $89.55 | $89.55 | $84.36 | 0 |
| 2017-08-29 | $89.55 | $89.55 | $89.55 | $89.55 | $84.36 | 51 |
| 2017-08-28 | $89.55 | $89.55 | $89.55 | $89.55 | $84.36 | 307 |
| 2017-08-25 | $84.86 | $84.86 | $84.86 | $84.86 | $79.94 | 37 |
| 2017-08-24 | $84.86 | $84.86 | $84.86 | $84.86 | $79.94 | 0 |
| 2017-08-23 | $84.86 | $84.86 | $84.86 | $84.86 | $79.94 | 0 |
| 2017-08-22 | $84.86 | $84.86 | $84.86 | $84.86 | $79.94 | 91 |
| 2017-08-21 | $84.86 | $84.86 | $84.86 | $84.86 | $79.94 | 20 |
| 2017-08-18 | $84.86 | $84.86 | $84.86 | $84.86 | $79.94 | 118 |
| 2017-08-17 | $85.65 | $85.65 | $85.65 | $85.65 | $80.69 | 1,738 |
| 2017-08-16 | $86.21 | $86.21 | $86.21 | $86.21 | $81.22 | 0 |
| 2017-08-15 | $86.21 | $86.21 | $86.21 | $86.21 | $81.22 | 81 |
| 2017-08-14 | $86.21 | $86.21 | $86.21 | $86.21 | $81.22 | 2 |
| 2017-08-11 | $86.21 | $86.21 | $86.21 | $86.21 | $81.22 | 0 |
| 2017-08-10 | $86.21 | $86.21 | $86.21 | $86.21 | $81.22 | 205 |
| 2017-08-09 | $86.90 | $86.90 | $86.90 | $86.90 | $81.87 | 253 |
| 2017-08-08 | $87.80 | $87.80 | $87.80 | $87.80 | $82.71 | 100 |
| 2017-08-07 | $86.77 | $86.77 | $86.77 | $86.77 | $81.74 | 15 |
| 2017-08-04 | $86.77 | $86.77 | $86.77 | $86.77 | $81.74 | 356 |
| 2017-08-03 | $86.77 | $86.77 | $86.77 | $86.77 | $81.74 | 100 |
| 2017-08-02 | $86.21 | $86.21 | $85.70 | $85.70 | $80.74 | 557 |
| 2017-08-01 | $84.69 | $84.69 | $84.69 | $84.69 | $79.78 | 70 |
| 2017-07-31 | $84.69 | $84.69 | $84.69 | $84.69 | $79.78 | 275 |
| 2017-07-28 | $83.90 | $83.90 | $83.90 | $83.90 | $79.04 | 90 |
| 2017-07-27 | $83.56 | $84.25 | $83.56 | $83.90 | $79.04 | 1,570 |
| 2017-07-26 | $83.30 | $83.70 | $83.30 | $83.70 | $78.85 | 200 |
| 2017-07-25 | $83.40 | $83.40 | $83.40 | $83.40 | $78.57 | 0 |
| 2017-07-24 | $83.40 | $83.40 | $83.40 | $83.40 | $78.57 | 8 |
| 2017-07-21 | $83.40 | $83.40 | $83.40 | $83.40 | $78.57 | 0 |
| 2017-07-20 | $83.40 | $83.40 | $83.40 | $83.40 | $78.57 | 0 |
| 2017-07-19 | $83.40 | $83.40 | $83.40 | $83.40 | $78.57 | 0 |
| 2017-07-18 | $83.35 | $83.40 | $83.35 | $83.40 | $78.57 | 225 |
| 2017-07-17 | $82.38 | $82.38 | $82.38 | $82.38 | $77.61 | 0 |
| 2017-07-14 | $82.38 | $82.38 | $82.38 | $82.38 | $77.61 | 26 |
| 2017-07-13 | $82.38 | $82.38 | $82.38 | $82.38 | $77.61 | 321 |
| 2017-07-12 | $80.75 | $80.75 | $80.75 | $80.75 | $76.07 | 17 |
| 2017-07-11 | $80.65 | $80.75 | $80.25 | $80.75 | $76.07 | 622 |
| 2017-07-10 | $81.25 | $81.25 | $80.85 | $80.85 | $76.17 | 325 |
| 2017-07-07 | $83.17 | $83.17 | $83.17 | $83.17 | $78.35 | 0 |
| 2017-07-06 | $83.17 | $83.17 | $83.17 | $83.17 | $78.35 | 77 |
| 2017-07-05 | $83.17 | $83.17 | $83.17 | $83.17 | $78.35 | 111 |
| 2017-06-30 | $83.17 | $83.17 | $83.17 | $83.17 | $78.35 | 13 |
| 2017-06-29 | $83.17 | $83.17 | $83.17 | $83.17 | $78.35 | 700 |
| 2017-06-28 | $83.17 | $83.17 | $83.17 | $83.17 | $78.35 | 55 |
| 2017-06-27 | $83.17 | $83.17 | $83.17 | $83.17 | $78.35 | 0 |
| 2017-06-26 | $83.24 | $83.24 | $83.17 | $83.17 | $78.35 | 300 |
| 2017-06-23 | $82.80 | $82.80 | $82.80 | $82.80 | $78.00 | 0 |
| 2017-06-22 | $82.80 | $82.80 | $82.80 | $82.80 | $78.00 | 800 |
| 2017-06-21 | $83.03 | $83.03 | $83.03 | $83.03 | $78.22 | 0 |
| 2017-06-20 | $83.03 | $83.03 | $83.03 | $83.03 | $78.22 | 200 |
| 2017-06-19 | $81.73 | $81.73 | $81.73 | $81.73 | $77.00 | 0 |
| 2017-06-16 | $81.73 | $81.73 | $81.73 | $81.73 | $77.00 | 0 |
| 2017-06-15 | $81.73 | $81.73 | $81.73 | $81.73 | $77.00 | 0 |
| 2017-06-14 | $81.77 | $81.77 | $81.73 | $81.73 | $77.00 | 214 |
| 2017-06-13 | $82.75 | $82.77 | $82.75 | $82.77 | $77.98 | 625 |
| 2017-06-12 | $81.30 | $81.30 | $81.30 | $81.30 | $76.59 | 150 |
| 2017-06-09 | $81.57 | $81.57 | $81.57 | $81.57 | $76.85 | 6,745 |
| 2017-06-08 | $82.07 | $82.07 | $82.07 | $82.07 | $77.32 | 0 |
| 2017-06-07 | $82.07 | $82.07 | $82.07 | $82.07 | $77.32 | 29 |
| 2017-06-06 | $81.30 | $82.07 | $81.30 | $82.07 | $77.32 | 2,252 |
| 2017-06-05 | $83.65 | $83.65 | $83.65 | $83.65 | $78.81 | 294 |
| 2017-06-02 | $83.45 | $83.45 | $83.45 | $83.45 | $78.62 | 770 |
| 2017-06-01 | $83.45 | $83.45 | $83.45 | $83.45 | $78.62 | 156 |
| 2017-05-31 | $83.77 | $83.77 | $83.19 | $83.19 | $78.37 | 4,717 |
| 2017-05-30 | $83.20 | $83.20 | $83.20 | $83.20 | $78.38 | 0 |
| 2017-05-26 | $83.24 | $83.24 | $83.20 | $83.20 | $78.38 | 6,300 |
| 2017-05-25 | $83.60 | $83.60 | $83.60 | $83.60 | $78.76 | 300 |
| 2017-05-24 | $83.25 | $83.25 | $83.25 | $83.25 | $78.43 | 110 |
| 2017-05-23 | $82.76 | $82.81 | $82.76 | $82.81 | $78.01 | 627 |
| 2017-05-22 | $83.39 | $83.90 | $83.30 | $83.90 | $79.04 | 800 |
| 2017-05-19 | $81.85 | $81.85 | $81.85 | $81.85 | $77.11 | 96 |
| 2017-05-18 | $81.85 | $81.85 | $81.85 | $81.85 | $77.11 | 10,363 |
| 2017-05-17 | $82.70 | $82.70 | $82.70 | $82.70 | $77.91 | 0 |
| 2017-05-16 | $82.69 | $82.80 | $82.69 | $82.70 | $77.91 | 1,170 |
| 2017-05-15 | $82.28 | $82.28 | $82.28 | $82.28 | $77.51 | 575 |
| 2017-05-12 | $80.56 | $82.00 | $80.56 | $82.00 | $77.25 | 912 |
| 2017-05-11 | $84.90 | $84.90 | $84.30 | $84.40 | $79.51 | 500 |
| 2017-05-10 | $84.99 | $84.99 | $84.99 | $84.99 | $80.07 | 47 |
| 2017-05-09 | $85.10 | $85.10 | $84.99 | $84.99 | $80.07 | 200 |
| 2017-05-08 | $86.39 | $86.39 | $86.39 | $86.39 | $81.39 | 4,519 |
| 2017-05-05 | $86.39 | $86.39 | $86.39 | $86.39 | $81.39 | 849 |
| 2017-05-04 | $84.20 | $84.20 | $84.20 | $84.20 | $79.32 | 0 |
| 2017-05-03 | $84.20 | $84.20 | $84.20 | $84.20 | $79.32 | 0 |
| 2017-05-02 | $84.20 | $84.20 | $84.20 | $84.20 | $79.32 | 6 |
| 2017-05-01 | $84.20 | $84.20 | $84.20 | $84.20 | $79.32 | 0 |
| 2017-04-28 | $84.20 | $84.20 | $84.20 | $84.20 | $79.32 | 84 |
| 2017-04-27 | $84.82 | $84.82 | $84.20 | $84.20 | $79.32 | 1,091 |
| 2017-04-26 | $83.04 | $83.04 | $83.04 | $83.04 | $78.23 | 86 |
| 2017-04-25 | $83.04 | $83.04 | $83.04 | $83.04 | $78.23 | 209 |
| 2017-04-24 | $78.23 | $78.23 | $78.23 | $78.23 | $73.70 | 0 |
| 2017-04-21 | $78.23 | $78.23 | $78.23 | $78.23 | $73.70 | 0 |
| 2017-04-20 | $78.23 | $78.23 | $78.23 | $78.23 | $73.70 | 0 |
| 2017-04-19 | $78.44 | $78.44 | $78.23 | $78.23 | $73.70 | 4,182 |
| 2017-04-18 | $79.32 | $79.32 | $78.87 | $78.87 | $74.30 | 848 |
| 2017-04-17 | $79.20 | $79.20 | $79.20 | $79.20 | $74.61 | 224 |
| 2017-04-13 | $79.95 | $79.95 | $79.95 | $79.95 | $75.32 | 135 |
| 2017-04-12 | $78.35 | $78.35 | $78.35 | $78.35 | $73.81 | 0 |
| 2017-04-11 | $78.35 | $78.35 | $78.35 | $78.35 | $73.81 | 0 |
| 2017-04-10 | $78.35 | $78.35 | $78.35 | $78.35 | $73.81 | 40 |
| 2017-04-07 | $78.33 | $78.40 | $78.33 | $78.35 | $73.81 | 507 |
| 2017-04-06 | $77.45 | $78.25 | $77.45 | $78.25 | $73.72 | 613 |
| 2017-04-05 | $77.08 | $77.08 | $77.08 | $77.08 | $72.62 | 100 |
| 2017-04-04 | $77.95 | $77.95 | $77.95 | $77.95 | $73.44 | 0 |
| 2017-04-03 | $77.95 | $77.95 | $77.95 | $77.95 | $73.44 | 0 |
| 2017-03-31 | $77.95 | $77.95 | $77.95 | $77.95 | $73.44 | 0 |
| 2017-03-30 | $78.28 | $78.28 | $77.95 | $77.95 | $73.44 | 2,500 |
| 2017-03-29 | $76.80 | $76.80 | $76.80 | $76.80 | $72.35 | 0 |
| 2017-03-28 | $76.80 | $76.80 | $76.80 | $76.80 | $72.35 | 0 |
| 2017-03-27 | $76.80 | $76.80 | $76.80 | $76.80 | $72.35 | 0 |
| 2017-03-24 | $76.80 | $76.80 | $76.80 | $76.80 | $72.35 | 0 |
| 2017-03-23 | $76.80 | $76.80 | $76.80 | $76.80 | $72.35 | 0 |
| 2017-03-22 | $76.80 | $76.80 | $76.80 | $76.80 | $72.35 | 200 |
| 2017-03-21 | $77.90 | $77.90 | $77.90 | $77.90 | $73.39 | 0 |
| 2017-03-20 | $77.90 | $77.90 | $77.90 | $77.90 | $73.39 | 0 |
| 2017-03-17 | $77.90 | $77.90 | $77.90 | $77.90 | $73.39 | 0 |
| 2017-03-16 | $77.90 | $77.90 | $77.90 | $77.90 | $73.39 | 200 |
| 2017-03-15 | $75.61 | $75.61 | $75.61 | $75.61 | $71.23 | 0 |
| 2017-03-14 | $75.99 | $75.99 | $75.61 | $75.61 | $71.23 | 1,100 |
| 2017-03-13 | $76.00 | $76.00 | $76.00 | $76.00 | $71.60 | 1,000 |
| 2017-03-10 | $75.00 | $75.00 | $75.00 | $75.00 | $70.66 | 200 |
| 2017-03-09 | $74.23 | $74.23 | $74.23 | $74.23 | $69.93 | 200 |
| 2017-03-08 | $74.50 | $74.50 | $74.50 | $74.50 | $70.19 | 0 |
| 2017-03-07 | $74.50 | $74.50 | $74.50 | $74.50 | $70.19 | 1,000 |
| 2017-03-06 | $75.21 | $75.21 | $75.21 | $75.21 | $70.85 | 100 |
| 2017-03-03 | $73.93 | $73.93 | $73.93 | $73.93 | $69.65 | 200 |
| 2017-03-02 | $74.10 | $74.10 | $74.10 | $74.10 | $69.81 | 1,600 |
| 2017-03-01 | $73.63 | $73.63 | $73.63 | $73.63 | $69.37 | 0 |
| 2017-02-28 | $73.63 | $73.63 | $73.63 | $73.63 | $69.37 | 0 |
| 2017-02-27 | $74.15 | $74.15 | $73.56 | $73.63 | $69.37 | 6,200 |
| 2017-02-24 | $75.00 | $75.00 | $75.00 | $75.00 | $70.66 | 0 |
| 2017-02-23 | $75.40 | $75.50 | $75.00 | $75.00 | $70.66 | 1,800 |
| 2017-02-22 | $76.20 | $76.20 | $75.71 | $75.71 | $71.32 | 700 |
| 2017-02-21 | $75.65 | $75.87 | $75.55 | $75.87 | $71.48 | 7,600 |
| 2017-02-17 | $76.05 | $76.05 | $76.05 | $76.05 | $71.65 | 0 |
| 2017-02-16 | $76.05 | $76.05 | $76.05 | $76.05 | $71.65 | 0 |
| 2017-02-15 | $75.15 | $76.05 | $75.15 | $76.05 | $71.65 | 400 |
| 2017-02-14 | $74.65 | $74.90 | $74.65 | $74.90 | $70.56 | 2,000 |
| 2017-02-13 | $75.20 | $75.20 | $75.20 | $75.20 | $70.84 | 1,300 |
| 2017-02-10 | $73.88 | $73.88 | $73.88 | $73.88 | $69.60 | 0 |
| 2017-02-09 | $74.65 | $74.65 | $73.88 | $73.88 | $69.60 | 6,400 |
| 2017-02-08 | $74.20 | $74.20 | $74.20 | $74.20 | $69.90 | 100 |
| 2017-02-07 | $75.14 | $75.14 | $75.14 | $75.14 | $70.79 | 200 |
| 2017-02-06 | $74.34 | $74.34 | $74.34 | $74.34 | $70.03 | 200 |
| 2017-02-03 | $75.88 | $75.88 | $75.88 | $75.88 | $71.49 | 0 |
| 2017-02-02 | $75.97 | $76.16 | $75.80 | $75.88 | $71.49 | 1,200 |
| 2017-02-01 | $76.60 | $76.60 | $76.60 | $76.60 | $72.16 | 1,071 |
| 2017-01-31 | $76.60 | $76.60 | $76.60 | $76.60 | $72.16 | 110 |
| 2017-01-30 | $76.60 | $76.60 | $76.60 | $76.60 | $72.16 | 0 |
| 2017-01-27 | $76.60 | $76.60 | $76.60 | $76.60 | $72.16 | 36,917 |
| 2017-01-26 | $78.30 | $78.30 | $78.30 | $78.30 | $73.76 | 70 |
| 2017-01-25 | $78.30 | $78.30 | $78.30 | $78.30 | $73.76 | 3,320 |
| 2017-01-24 | $77.14 | $77.14 | $76.35 | $76.60 | $72.16 | 900 |
| 2017-01-23 | $75.90 | $76.00 | $75.90 | $76.00 | $71.60 | 320 |
| 2017-01-20 | $75.49 | $75.49 | $75.49 | $75.49 | $71.12 | 243 |
| 2017-01-19 | $75.96 | $76.05 | $75.96 | $76.05 | $71.65 | 1,122 |
| 2017-01-18 | $76.50 | $76.50 | $76.50 | $76.50 | $72.07 | 0 |
| 2017-01-17 | $76.50 | $76.50 | $76.50 | $76.50 | $72.07 | 481 |
| 2017-01-13 | $76.15 | $76.15 | $76.15 | $76.15 | $71.74 | 2,624 |
| 2017-01-12 | $75.70 | $76.15 | $75.70 | $76.15 | $71.74 | 1,599 |
| 2017-01-11 | $69.70 | $69.92 | $69.70 | $69.92 | $65.87 | 425 |
| 2017-01-10 | $69.90 | $69.90 | $69.65 | $69.65 | $65.62 | 752 |
| 2017-01-09 | $66.20 | $66.20 | $66.20 | $66.20 | $62.37 | 41 |
| 2017-01-06 | $66.20 | $66.20 | $66.20 | $66.20 | $62.37 | 140 |
| 2017-01-05 | $64.90 | $64.90 | $64.90 | $64.90 | $61.14 | 39 |
| 2017-01-04 | $64.90 | $64.90 | $64.90 | $64.90 | $61.14 | 352 |
| 2017-01-03 | $65.49 | $65.49 | $65.49 | $65.49 | $61.70 | 10 |
| 2016-12-30 | $65.49 | $65.49 | $65.49 | $65.49 | $61.70 | 2 |
| 2016-12-29 | $65.90 | $65.90 | $65.49 | $65.49 | $61.70 | 250 |
| 2016-12-28 | $66.00 | $66.50 | $65.80 | $65.80 | $61.99 | 992 |
| 2016-12-27 | $65.15 | $65.15 | $65.15 | $65.15 | $61.38 | 0 |
| 2016-12-23 | $65.15 | $65.15 | $65.15 | $65.15 | $61.38 | 823 |
| 2016-12-22 | $65.75 | $65.75 | $65.75 | $65.75 | $61.94 | 9,275 |
| 2016-12-21 | $65.25 | $65.25 | $65.25 | $65.25 | $61.47 | 3,331 |
| 2016-12-20 | $65.35 | $66.05 | $65.35 | $66.05 | $62.22 | 1,004 |
| 2016-12-19 | $65.20 | $65.20 | $65.20 | $65.20 | $61.42 | 634 |
| 2016-12-16 | $64.35 | $65.20 | $64.35 | $65.20 | $61.42 | 5,680 |
| 2016-12-15 | $64.60 | $64.60 | $63.88 | $63.88 | $60.18 | 6,777 |
| 2016-12-14 | $65.30 | $65.30 | $65.30 | $65.30 | $61.52 | 0 |
| 2016-12-13 | $65.30 | $65.30 | $65.30 | $65.30 | $61.52 | 46 |
| 2016-12-12 | $65.45 | $65.67 | $65.30 | $65.30 | $61.52 | 5,249 |
| 2016-12-09 | $66.50 | $66.50 | $66.50 | $66.50 | $62.65 | 1,611 |
| 2016-12-08 | $66.50 | $66.50 | $66.50 | $66.50 | $62.65 | 1 |
| 2016-12-07 | $66.62 | $66.62 | $66.50 | $66.50 | $62.65 | 1,236 |
| 2016-12-06 | $65.92 | $65.92 | $65.92 | $65.92 | $62.10 | 1,220 |
| 2016-12-05 | $63.90 | $63.90 | $63.90 | $63.90 | $60.20 | 0 |
| 2016-12-02 | $63.90 | $63.90 | $63.90 | $63.90 | $60.20 | 326 |
| 2016-12-01 | $63.85 | $63.85 | $63.54 | $63.54 | $59.86 | 1,123 |
| 2016-11-30 | $65.29 | $65.29 | $65.29 | $65.29 | $61.50 | 200 |
| 2016-11-29 | $64.70 | $64.70 | $63.85 | $63.85 | $60.15 | 705 |
| 2016-11-28 | $62.49 | $62.49 | $62.49 | $62.49 | $58.87 | 0 |
| 2016-11-25 | $62.49 | $62.49 | $62.49 | $62.49 | $58.87 | 0 |
| 2016-11-23 | $62.05 | $62.65 | $62.05 | $62.49 | $58.87 | 2,398 |
| 2016-11-22 | $63.05 | $63.05 | $63.05 | $63.05 | $59.40 | 1,149 |
| 2016-11-21 | $65.05 | $65.05 | $64.61 | $64.61 | $60.87 | 527 |
| 2016-11-18 | $65.96 | $65.96 | $65.96 | $65.96 | $62.14 | 245 |
| 2016-11-17 | $64.99 | $65.00 | $64.84 | $64.84 | $61.08 | 711 |
| 2016-11-16 | $65.41 | $65.41 | $65.41 | $65.41 | $61.62 | 0 |
| 2016-11-15 | $65.41 | $65.41 | $65.41 | $65.41 | $61.62 | 0 |
| 2016-11-14 | $65.21 | $65.41 | $65.21 | $65.41 | $61.62 | 856 |
| 2016-11-11 | $66.40 | $66.50 | $66.40 | $66.50 | $62.65 | 868 |
| 2016-11-10 | $67.30 | $67.50 | $67.20 | $67.35 | $63.45 | 4,355 |
| 2016-11-09 | $67.89 | $67.89 | $67.89 | $67.89 | $63.96 | 205 |
| 2016-11-08 | $68.95 | $68.95 | $68.95 | $68.95 | $64.96 | 0 |
| 2016-11-07 | $69.50 | $69.63 | $68.95 | $68.95 | $64.96 | 877 |
| 2016-11-04 | $69.85 | $69.85 | $68.10 | $69.15 | $65.14 | 1,876 |
| 2016-11-03 | $64.55 | $64.55 | $64.55 | $64.55 | $60.81 | 36,488 |
| 2016-11-02 | $64.45 | $64.45 | $63.90 | $63.90 | $60.20 | 350 |
| 2016-11-01 | $64.45 | $64.45 | $64.45 | $64.45 | $60.72 | 1,352 |
| 2016-10-31 | $65.25 | $65.25 | $65.25 | $65.25 | $61.47 | 5 |
| 2016-10-28 | $65.25 | $65.25 | $65.25 | $65.25 | $61.47 | 0 |
| 2016-10-27 | $65.85 | $65.85 | $65.25 | $65.25 | $61.47 | 340 |
| 2016-10-26 | $65.90 | $66.30 | $65.80 | $65.80 | $61.99 | 1,721 |
| 2016-10-25 | $65.80 | $65.80 | $65.80 | $65.80 | $61.99 | 100 |
| 2016-10-24 | $66.91 | $66.91 | $66.91 | $66.91 | $63.03 | 0 |
| 2016-10-21 | $66.91 | $66.91 | $66.91 | $66.91 | $63.03 | 0 |
| 2016-10-20 | $66.91 | $66.91 | $66.91 | $66.91 | $63.03 | 335 |
| 2016-10-19 | $67.20 | $67.20 | $67.20 | $67.20 | $63.31 | 100 |
| 2016-10-18 | $65.20 | $65.20 | $65.20 | $65.20 | $61.42 | 780 |
| 2016-10-17 | $64.59 | $64.59 | $64.55 | $64.55 | $60.81 | 220 |
| 2016-10-14 | $65.00 | $65.00 | $65.00 | $65.00 | $61.24 | 0 |
| 2016-10-13 | $65.00 | $65.00 | $65.00 | $65.00 | $61.24 | 733 |
| 2016-10-12 | $64.09 | $64.09 | $63.93 | $63.93 | $60.23 | 731 |
| 2016-10-11 | $63.80 | $64.45 | $63.72 | $64.40 | $60.67 | 2,870 |
| 2016-10-10 | $61.90 | $61.90 | $61.90 | $61.90 | $58.31 | 205 |
| 2016-10-07 | $61.00 | $61.00 | $61.00 | $61.00 | $57.47 | 0 |
| 2016-10-06 | $61.00 | $61.00 | $61.00 | $61.00 | $57.47 | 200 |
| 2016-10-05 | $61.30 | $61.30 | $61.30 | $61.30 | $57.75 | 1,384 |
| 2016-10-04 | $61.20 | $61.20 | $61.20 | $61.20 | $57.66 | 249 |
| 2016-10-03 | $60.50 | $60.50 | $60.50 | $60.50 | $57.00 | 0 |
| 2016-09-30 | $60.50 | $60.50 | $60.50 | $60.50 | $57.00 | 410 |
| 2016-09-29 | $61.20 | $61.20 | $61.20 | $61.20 | $57.66 | 0 |
| 2016-09-28 | $61.28 | $61.28 | $60.95 | $61.20 | $57.66 | 10,283 |
| 2016-09-27 | $60.73 | $60.73 | $60.73 | $60.73 | $57.21 | 0 |
| 2016-09-26 | $61.65 | $61.65 | $60.73 | $60.73 | $57.21 | 4,216 |
| 2016-09-23 | $62.00 | $62.00 | $62.00 | $62.00 | $58.41 | 108 |
| 2016-09-22 | $61.50 | $62.15 | $61.50 | $62.00 | $58.41 | 450 |
| 2016-09-21 | $60.70 | $60.70 | $60.70 | $60.70 | $57.18 | 25 |
| 2016-09-20 | $60.70 | $60.70 | $60.70 | $60.70 | $57.18 | 836 |
| 2016-09-19 | $58.05 | $58.65 | $58.05 | $58.65 | $55.25 | 466 |
| 2016-09-16 | $56.94 | $56.94 | $56.94 | $56.94 | $53.64 | 100 |
| 2016-09-15 | $62.00 | $62.00 | $62.00 | $62.00 | $58.41 | 0 |
| 2016-09-14 | $62.00 | $62.00 | $62.00 | $62.00 | $58.41 | 85 |
| 2016-09-13 | $62.00 | $62.00 | $62.00 | $62.00 | $58.41 | 2,090 |
| 2016-09-12 | $60.20 | $60.25 | $60.20 | $60.25 | $56.76 | 265 |
| 2016-09-09 | $60.60 | $60.60 | $60.60 | $60.60 | $57.09 | 3,775 |
| 2016-09-08 | $61.60 | $61.60 | $61.60 | $61.60 | $58.03 | 306 |
| 2016-09-07 | $61.15 | $61.15 | $61.15 | $61.15 | $57.61 | 164 |
| 2016-09-06 | $61.15 | $61.15 | $61.15 | $61.15 | $57.61 | 100 |
| 2016-09-01 | $58.05 | $58.40 | $58.05 | $58.34 | $54.96 | 23,230 |
| 2016-08-31 | $59.00 | $59.00 | $59.00 | $59.00 | $55.58 | 350 |
| 2016-08-30 | $59.00 | $59.00 | $59.00 | $59.00 | $55.58 | 732 |
| 2016-08-29 | $59.00 | $59.00 | $59.00 | $59.00 | $55.58 | 1,236 |
| 2016-08-26 | $59.20 | $59.20 | $59.20 | $59.20 | $55.77 | 160 |
| 2016-08-25 | $60.75 | $60.75 | $60.75 | $60.75 | $57.23 | 163 |
| 2016-08-24 | $60.90 | $60.90 | $60.90 | $60.90 | $57.37 | 149 |
| 2016-08-23 | $62.46 | $62.46 | $62.46 | $62.46 | $58.84 | 0 |
| 2016-08-22 | $62.46 | $62.46 | $62.46 | $62.46 | $58.84 | 0 |
| 2016-08-19 | $62.46 | $62.46 | $62.46 | $62.46 | $58.84 | 123 |
| 2016-08-18 | $62.75 | $62.75 | $62.46 | $62.46 | $58.84 | 734 |
| 2016-08-17 | $61.35 | $61.35 | $60.97 | $60.97 | $57.44 | 1,390 |
| 2016-08-16 | $62.59 | $63.25 | $62.48 | $62.48 | $58.86 | 470 |
| 2016-08-15 | $62.45 | $62.45 | $62.45 | $62.45 | $58.83 | 160 |
| 2016-08-12 | $62.00 | $62.42 | $62.00 | $62.42 | $58.80 | 3,300 |
| 2016-08-11 | $59.00 | $59.00 | $59.00 | $59.00 | $55.58 | 0 |
| 2016-08-10 | $59.00 | $59.00 | $59.00 | $59.00 | $55.58 | 0 |
| 2016-08-09 | $59.00 | $59.00 | $59.00 | $59.00 | $55.58 | 1,045 |
| 2016-08-08 | $58.00 | $58.65 | $58.00 | $58.65 | $55.25 | 416 |
| 2016-08-05 | $58.90 | $58.90 | $58.90 | $58.90 | $55.49 | 700 |
| 2016-08-04 | $58.20 | $58.20 | $58.20 | $58.20 | $54.83 | 0 |
| 2016-08-03 | $58.25 | $58.25 | $58.20 | $58.20 | $54.83 | 743 |
| 2016-08-02 | $60.55 | $60.55 | $60.55 | $60.55 | $57.04 | 17 |
| 2016-08-01 | $60.18 | $60.55 | $60.18 | $60.55 | $57.04 | 869 |
| 2016-07-29 | $58.85 | $58.85 | $58.85 | $58.85 | $55.44 | 14 |
| 2016-07-28 | $58.85 | $58.85 | $58.85 | $58.85 | $55.44 | 1,285 |
| 2016-07-27 | $60.05 | $60.05 | $58.75 | $58.76 | $55.35 | 940 |
| 2016-07-26 | $57.02 | $57.69 | $57.02 | $57.50 | $54.17 | 2,333 |
| 2016-07-25 | $57.79 | $57.79 | $57.79 | $57.79 | $54.44 | 61 |
| 2016-07-22 | $57.74 | $58.41 | $57.70 | $57.79 | $54.44 | 1,495 |
| 2016-07-21 | $57.89 | $57.89 | $57.89 | $57.89 | $54.54 | 0 |
| 2016-07-20 | $57.95 | $57.95 | $57.89 | $57.89 | $54.54 | 1,952 |
| 2016-07-19 | $57.37 | $57.37 | $57.37 | $57.37 | $54.04 | 1,625 |
| 2016-07-18 | $59.20 | $59.66 | $59.20 | $59.28 | $55.85 | 780 |
| 2016-07-15 | $59.12 | $59.12 | $59.12 | $59.12 | $55.69 | 671 |
| 2016-07-14 | $59.00 | $59.00 | $59.00 | $59.00 | $55.58 | 227 |
| 2016-07-13 | $59.00 | $59.00 | $59.00 | $59.00 | $55.58 | 1,941 |
| 2016-07-12 | $58.75 | $58.75 | $58.41 | $58.41 | $55.03 | 1,100 |
| 2016-07-11 | $57.35 | $58.15 | $57.00 | $57.00 | $53.70 | 3,307 |
| 2016-07-08 | $56.25 | $56.25 | $56.04 | $56.04 | $52.79 | 293 |
| 2016-07-07 | $57.15 | $57.15 | $57.15 | $57.15 | $53.84 | 194 |
| 2016-07-06 | $55.73 | $55.73 | $55.73 | $55.73 | $52.50 | 1,040 |
| 2016-07-05 | $57.30 | $57.30 | $56.47 | $56.47 | $53.20 | 1,156 |
| 2016-07-01 | $57.46 | $57.46 | $57.46 | $57.46 | $54.13 | 0 |
| 2016-06-30 | $58.39 | $58.39 | $57.46 | $57.46 | $54.13 | 480 |
| 2016-06-29 | $56.80 | $56.80 | $56.80 | $56.80 | $53.51 | 50 |
| 2016-06-28 | $57.75 | $57.75 | $56.80 | $56.80 | $53.51 | 1,325 |
| 2016-06-27 | $54.22 | $55.44 | $54.22 | $55.44 | $52.23 | 1,607 |
| 2016-06-24 | $58.60 | $59.00 | $57.15 | $57.15 | $53.84 | 8,508 |
| 2016-06-23 | $62.65 | $62.83 | $62.65 | $62.83 | $59.19 | 1,780 |
| 2016-06-22 | $61.75 | $62.40 | $61.75 | $61.90 | $58.31 | 2,513 |
| 2016-06-21 | $61.15 | $61.85 | $61.15 | $61.85 | $58.27 | 647 |
| 2016-06-20 | $61.90 | $62.40 | $61.90 | $62.40 | $58.79 | 1,750 |
| 2016-06-17 | $59.00 | $59.30 | $59.00 | $59.27 | $55.84 | 1,298 |
| 2016-06-16 | $57.90 | $58.14 | $57.90 | $58.14 | $54.77 | 224 |
| 2016-06-15 | $58.85 | $58.85 | $58.20 | $58.20 | $54.83 | 552 |
| 2016-06-14 | $57.90 | $57.90 | $57.90 | $57.90 | $54.55 | 1,334 |
| 2016-06-13 | $59.75 | $60.25 | $59.00 | $60.25 | $56.76 | 4,927 |
| 2016-06-10 | $60.30 | $60.30 | $60.15 | $60.15 | $56.67 | 4,995 |
| 2016-06-09 | $63.39 | $63.39 | $62.57 | $62.57 | $58.95 | 596 |
| 2016-06-08 | $64.50 | $64.50 | $64.50 | $64.50 | $60.76 | 1,081 |
| 2016-06-07 | $62.30 | $62.35 | $62.14 | $62.14 | $58.54 | 1,513 |
| 2016-06-06 | $61.85 | $61.85 | $61.85 | $61.85 | $58.27 | 100 |
| 2016-06-03 | $60.80 | $60.80 | $60.21 | $60.21 | $56.72 | 286 |
| 2016-06-02 | $59.00 | $59.20 | $59.00 | $59.20 | $55.77 | 325 |
| 2016-06-01 | $58.55 | $58.55 | $58.55 | $58.55 | $55.16 | 139 |
| 2016-05-31 | $59.50 | $59.50 | $59.50 | $59.50 | $56.05 | 2,068 |
| 2016-05-27 | $59.80 | $59.80 | $58.80 | $58.80 | $55.39 | 1,530 |
| 2016-05-26 | $60.15 | $60.15 | $59.70 | $59.81 | $56.35 | 1,537 |
| 2016-05-25 | $58.40 | $58.40 | $58.00 | $58.00 | $54.64 | 658 |
| 2016-05-24 | $57.70 | $57.70 | $57.03 | $57.03 | $53.73 | 4,085 |
| 2016-05-23 | $58.87 | $58.87 | $58.87 | $58.87 | $55.46 | 6 |
| 2016-05-20 | $59.00 | $59.25 | $58.46 | $58.87 | $55.46 | 2,053 |
| 2016-05-19 | $61.64 | $61.65 | $61.64 | $61.65 | $58.08 | 421 |
| 2016-05-18 | $62.34 | $62.46 | $62.34 | $62.43 | $58.81 | 595 |
| 2016-05-17 | $62.00 | $62.00 | $61.95 | $61.95 | $58.36 | 1,418 |
| 2016-05-16 | $62.05 | $62.05 | $62.04 | $62.04 | $58.45 | 597 |
| 2016-05-13 | $62.86 | $62.86 | $61.90 | $62.00 | $58.41 | 1,154 |
| 2016-05-12 | $62.55 | $62.55 | $62.50 | $62.50 | $58.88 | 655 |
| 2016-05-11 | $64.30 | $64.30 | $64.30 | $64.30 | $60.58 | 106 |
| 2016-05-10 | $64.75 | $64.75 | $64.30 | $64.30 | $60.58 | 224 |
| 2016-05-09 | $63.95 | $63.95 | $63.24 | $63.24 | $59.58 | 1,965 |
| 2016-05-06 | $62.49 | $62.49 | $62.49 | $62.49 | $58.87 | 145 |
| 2016-05-05 | $63.35 | $63.35 | $63.35 | $63.35 | $59.68 | 1,466 |
| 2016-05-04 | $64.54 | $64.54 | $64.50 | $64.50 | $60.76 | 311 |
| 2016-05-03 | $66.70 | $66.70 | $65.50 | $65.50 | $61.71 | 1,293 |
| 2016-05-02 | $67.45 | $68.05 | $67.45 | $68.05 | $64.11 | 1,170 |
| 2016-04-29 | $66.75 | $66.75 | $66.75 | $66.75 | $62.88 | 0 |
| 2016-04-28 | $66.75 | $66.75 | $66.75 | $66.75 | $62.88 | 390 |
| 2016-04-27 | $67.00 | $67.00 | $67.00 | $67.00 | $63.12 | 0 |
| 2016-04-26 | $67.00 | $67.00 | $67.00 | $67.00 | $63.12 | 0 |
| 2016-04-25 | $67.00 | $67.00 | $67.00 | $67.00 | $63.12 | 0 |
| 2016-04-22 | $67.00 | $67.00 | $67.00 | $67.00 | $63.12 | 0 |
| 2016-04-21 | $66.90 | $67.00 | $66.90 | $67.00 | $63.12 | 252 |
| 2016-04-20 | $68.55 | $68.55 | $68.55 | $68.55 | $64.58 | 386 |
| 2016-04-19 | $67.45 | $68.00 | $67.45 | $68.00 | $64.06 | 550 |
| 2016-04-18 | $66.40 | $66.40 | $66.40 | $66.40 | $62.55 | 175 |
| 2016-04-15 | $66.25 | $67.36 | $66.25 | $67.36 | $63.46 | 537 |
| 2016-04-14 | $66.20 | $66.20 | $66.20 | $66.20 | $62.37 | 2,157 |
| 2016-04-13 | $66.90 | $67.49 | $66.80 | $67.10 | $63.21 | 1,346 |
| 2016-04-12 | $63.50 | $63.50 | $63.50 | $63.50 | $59.82 | 0 |
| 2016-04-11 | $63.40 | $63.50 | $63.40 | $63.50 | $59.82 | 592 |
| 2016-04-08 | $61.80 | $61.80 | $61.80 | $61.80 | $58.22 | 0 |
| 2016-04-07 | $62.00 | $62.10 | $61.80 | $61.80 | $58.22 | 1,530 |
| 2016-04-06 | $64.99 | $64.99 | $64.99 | $64.99 | $61.22 | 89 |
| 2016-04-05 | $64.99 | $64.99 | $64.99 | $64.99 | $61.22 | 82 |
| 2016-04-04 | $65.05 | $65.05 | $64.99 | $64.99 | $61.22 | 1,120 |
| 2016-04-01 | $64.09 | $64.09 | $64.09 | $64.09 | $60.38 | 190 |
| 2016-03-31 | $65.49 | $65.49 | $65.45 | $65.45 | $61.66 | 1,190 |
| 2016-03-30 | $64.35 | $64.35 | $64.35 | $64.35 | $60.62 | 0 |
| 2016-03-29 | $64.20 | $64.35 | $64.20 | $64.35 | $60.62 | 518 |
| 2016-03-28 | $62.50 | $62.55 | $62.50 | $62.50 | $58.88 | 840 |
| 2016-03-24 | $63.10 | $63.10 | $62.95 | $62.95 | $59.30 | 785 |
| 2016-03-23 | $64.59 | $64.59 | $64.55 | $64.55 | $60.81 | 451 |
| 2016-03-22 | $64.20 | $64.20 | $64.05 | $64.05 | $60.34 | 6,624 |
| 2016-03-21 | $66.25 | $66.25 | $65.90 | $65.90 | $62.08 | 2,573 |
| 2016-03-18 | $67.70 | $67.70 | $67.50 | $67.50 | $63.59 | 47,066 |
| 2016-03-17 | $66.70 | $66.70 | $65.45 | $66.00 | $62.18 | 2,530 |
| 2016-03-16 | $68.18 | $68.18 | $68.18 | $68.18 | $64.23 | 86 |
| 2016-03-15 | $68.18 | $68.18 | $68.18 | $68.18 | $64.23 | 26 |
| 2016-03-14 | $68.18 | $68.18 | $68.18 | $68.18 | $64.23 | 300 |
| 2016-03-11 | $66.89 | $66.89 | $66.85 | $66.85 | $62.98 | 410 |
| 2016-03-10 | $67.24 | $67.24 | $67.24 | $67.24 | $63.34 | 0 |
| 2016-03-09 | $67.24 | $67.24 | $67.24 | $67.24 | $63.34 | 1,248 |
| 2016-03-08 | $68.35 | $68.35 | $68.35 | $68.35 | $64.39 | 306 |
| 2016-03-07 | $66.64 | $66.64 | $66.64 | $66.64 | $62.78 | 96 |
| 2016-03-04 | $66.50 | $66.64 | $66.50 | $66.64 | $62.78 | 425 |
| 2016-03-03 | $63.33 | $63.33 | $63.33 | $63.33 | $59.66 | 0 |
| 2016-03-02 | $63.33 | $63.33 | $63.33 | $63.33 | $59.66 | 0 |
| 2016-03-01 | $63.33 | $63.33 | $63.33 | $63.33 | $59.66 | 0 |
| 2016-02-29 | $64.22 | $64.22 | $63.33 | $63.33 | $59.66 | 1,270 |
| 2016-02-26 | $63.90 | $63.90 | $63.32 | $63.32 | $59.65 | 3,300 |
| 2016-02-25 | $62.40 | $62.40 | $62.40 | $62.40 | $58.79 | 446 |
| 2016-02-24 | $62.05 | $63.00 | $61.99 | $63.00 | $59.35 | 1,400 |
| 2016-02-23 | $64.34 | $64.34 | $63.91 | $63.91 | $60.21 | 400 |
| 2016-02-22 | $65.28 | $65.28 | $65.28 | $65.28 | $61.50 | 61 |
| 2016-02-19 | $65.28 | $65.28 | $65.28 | $65.28 | $61.50 | 893 |
| 2016-02-18 | $67.15 | $67.15 | $66.70 | $66.70 | $62.84 | 2,407 |
| 2016-02-17 | $67.24 | $67.86 | $66.69 | $66.69 | $62.83 | 680 |
| 2016-02-16 | $63.29 | $63.29 | $63.29 | $63.29 | $59.62 | 0 |
| 2016-02-12 | $63.29 | $63.29 | $63.29 | $63.29 | $59.62 | 200 |
| 2016-02-11 | $65.15 | $65.15 | $65.15 | $65.15 | $61.38 | 0 |
| 2016-02-10 | $65.11 | $65.15 | $65.11 | $65.15 | $61.38 | 7,585 |
| 2016-02-09 | $63.60 | $63.60 | $63.60 | $63.60 | $59.92 | 660 |
| 2016-02-08 | $64.25 | $64.25 | $63.84 | $63.84 | $60.14 | 200 |
| 2016-02-05 | $65.75 | $66.58 | $65.70 | $66.58 | $62.72 | 1,648 |
| 2016-02-04 | $64.08 | $64.08 | $64.08 | $64.08 | $60.37 | 25 |
| 2016-02-03 | $64.08 | $64.08 | $64.08 | $64.08 | $60.37 | 140 |
| 2016-02-02 | $63.34 | $63.34 | $62.39 | $62.39 | $58.78 | 1,975 |
| 2016-02-01 | $65.25 | $65.25 | $64.71 | $64.71 | $60.96 | 2,195 |
| 2016-01-29 | $64.85 | $65.25 | $64.85 | $65.20 | $61.42 | 4,682 |
| 2016-01-28 | $65.55 | $65.55 | $65.55 | $65.55 | $61.75 | 2,436 |
| 2016-01-27 | $64.04 | $64.04 | $64.04 | $64.04 | $60.33 | 106 |
| 2016-01-26 | $62.12 | $62.12 | $62.12 | $62.12 | $58.52 | 875 |
| 2016-01-25 | $62.12 | $62.12 | $62.12 | $62.12 | $58.52 | 270 |
| 2016-01-22 | $62.92 | $62.92 | $62.88 | $62.88 | $59.24 | 386 |
| 2016-01-21 | $61.55 | $61.55 | $61.51 | $61.51 | $57.95 | 411 |
| 2016-01-20 | $61.75 | $61.75 | $61.21 | $61.43 | $57.87 | 754 |
| 2016-01-19 | $63.50 | $63.50 | $63.50 | $63.50 | $59.82 | 450 |
| 2016-01-15 | $62.20 | $63.77 | $62.20 | $63.77 | $60.08 | 1,510 |
| 2016-01-14 | $64.09 | $64.09 | $63.53 | $63.84 | $60.14 | 407 |
| 2016-01-13 | $64.09 | $64.09 | $64.09 | $64.09 | $60.38 | 584 |
| 2016-01-12 | $65.35 | $65.35 | $64.52 | $64.96 | $61.20 | 1,063 |
| 2016-01-11 | $66.10 | $66.10 | $65.15 | $65.35 | $61.56 | 4,998 |
| 2016-01-08 | $66.30 | $66.95 | $66.00 | $66.95 | $63.07 | 23,982 |
| 2016-01-07 | $67.35 | $67.35 | $67.35 | $67.35 | $63.45 | 158 |
| 2016-01-06 | $67.55 | $67.60 | $67.35 | $67.35 | $63.45 | 1,931 |
| 2016-01-05 | $68.82 | $69.00 | $68.40 | $68.40 | $64.44 | 925 |
| 2016-01-04 | $70.00 | $70.05 | $68.82 | $70.05 | $65.99 | 1,999 |
| 2015-12-31 | $72.70 | $72.70 | $72.37 | $72.37 | $68.18 | 781 |
| 2015-12-30 | $72.35 | $73.15 | $72.35 | $73.15 | $68.91 | 8,260 |
| 2015-12-29 | $72.55 | $72.55 | $72.55 | $72.55 | $68.35 | 75 |
| 2015-12-28 | $72.55 | $72.55 | $72.55 | $72.55 | $68.35 | 99 |
| 2015-12-24 | $72.55 | $72.55 | $72.55 | $72.55 | $68.35 | 284 |
| 2015-12-23 | $71.25 | $71.25 | $71.25 | $71.25 | $67.12 | 213 |
| 2015-12-22 | $71.25 | $71.25 | $71.25 | $71.25 | $67.12 | 40 |
| 2015-12-21 | $71.25 | $71.25 | $71.25 | $71.25 | $67.12 | 875 |
| 2015-12-18 | $71.50 | $71.50 | $71.25 | $71.25 | $67.12 | 700 |
| 2015-12-17 | $73.15 | $73.15 | $72.25 | $72.25 | $68.07 | 1,715 |
| 2015-12-16 | $72.00 | $72.00 | $72.00 | $72.00 | $67.83 | 725 |
| 2015-12-15 | $72.20 | $72.20 | $71.60 | $71.75 | $67.59 | 2,955 |
| 2015-12-14 | $72.60 | $72.60 | $72.60 | $72.60 | $68.40 | 0 |
| 2015-12-11 | $72.60 | $72.60 | $72.60 | $72.60 | $68.40 | 85 |
| 2015-12-10 | $72.77 | $72.77 | $72.60 | $72.60 | $68.40 | 270 |
| 2015-12-09 | $73.35 | $73.35 | $73.00 | $73.00 | $68.77 | 600 |
| 2015-12-08 | $73.30 | $73.30 | $73.30 | $73.30 | $69.05 | 1,770 |
| 2015-12-07 | $75.60 | $75.60 | $74.75 | $75.20 | $70.84 | 4,745 |
| 2015-12-04 | $75.30 | $75.30 | $75.30 | $75.30 | $70.94 | 75,245 |
| 2015-12-03 | $75.20 | $75.20 | $75.20 | $75.20 | $70.84 | 0 |
| 2015-12-02 | $75.20 | $75.20 | $75.20 | $75.20 | $70.84 | 1,430 |
| 2015-12-01 | $75.14 | $75.28 | $75.05 | $75.28 | $70.92 | 2,275 |
| 2015-11-30 | $74.88 | $75.00 | $74.38 | $74.38 | $70.07 | 1,684 |
| 2015-11-27 | $74.25 | $74.25 | $74.25 | $74.25 | $69.95 | 4 |
| 2015-11-25 | $74.25 | $74.25 | $74.25 | $74.25 | $69.95 | 526 |
| 2015-11-24 | $74.05 | $74.05 | $73.40 | $73.60 | $69.34 | 1,815 |
| 2015-11-23 | $75.57 | $75.75 | $75.52 | $75.52 | $71.15 | 3,301 |
| 2015-11-20 | $76.21 | $76.21 | $76.17 | $76.17 | $71.76 | 346 |
| 2015-11-19 | $76.27 | $76.27 | $76.27 | $76.27 | $71.85 | 80 |
| 2015-11-18 | $76.60 | $76.60 | $76.27 | $76.27 | $71.85 | 4,738 |
| 2015-11-17 | $76.86 | $77.00 | $76.45 | $77.00 | $72.54 | 6,342 |
| 2015-11-16 | $77.10 | $77.10 | $77.10 | $77.10 | $72.63 | 0 |
| 2015-11-13 | $77.10 | $77.10 | $77.10 | $77.10 | $72.63 | 460 |
| 2015-11-12 | $79.60 | $79.60 | $78.56 | $78.56 | $74.01 | 980 |
| 2015-11-11 | $81.20 | $81.20 | $81.20 | $81.20 | $76.50 | 850 |
| 2015-11-10 | $79.75 | $79.75 | $79.75 | $79.75 | $75.13 | 1,056 |
| 2015-11-09 | $87.30 | $87.30 | $87.30 | $87.30 | $82.24 | 0 |
| 2015-11-06 | $87.30 | $87.30 | $87.30 | $87.30 | $82.24 | 0 |
| 2015-11-05 | $87.30 | $87.30 | $87.30 | $87.30 | $82.24 | 100 |
| 2015-11-04 | $86.50 | $86.50 | $86.50 | $86.50 | $81.49 | 100 |
| 2015-11-03 | $85.90 | $85.90 | $85.90 | $85.90 | $80.92 | 0 |
| 2015-11-02 | $85.90 | $85.90 | $85.90 | $85.90 | $80.92 | 500 |
| 2015-10-30 | $84.95 | $84.95 | $84.95 | $84.95 | $80.03 | 100 |
| 2015-10-29 | $84.49 | $84.49 | $84.49 | $84.49 | $79.60 | 210 |
| 2015-10-28 | $83.70 | $83.70 | $83.70 | $83.70 | $78.85 | 0 |
| 2015-10-27 | $83.70 | $83.70 | $83.70 | $83.70 | $78.85 | 0 |
| 2015-10-26 | $83.70 | $83.70 | $83.70 | $83.70 | $78.85 | 0 |
| 2015-10-23 | $83.70 | $83.70 | $83.70 | $83.70 | $78.85 | 0 |
| 2015-10-22 | $83.70 | $83.70 | $83.70 | $83.70 | $78.85 | 0 |
| 2015-10-21 | $83.70 | $83.70 | $83.70 | $83.70 | $78.85 | 100 |
| 2015-10-20 | $84.20 | $84.20 | $84.20 | $84.20 | $79.32 | 0 |
| 2015-10-19 | $84.20 | $84.20 | $84.20 | $84.20 | $79.32 | 0 |
| 2015-10-16 | $84.20 | $84.20 | $84.20 | $84.20 | $79.32 | 645 |
| 2015-10-15 | $85.95 | $86.04 | $85.80 | $86.04 | $81.05 | 1,449 |
| 2015-10-14 | $84.80 | $84.80 | $83.88 | $83.88 | $79.02 | 0 |
| 2015-10-13 | $84.80 | $84.80 | $83.88 | $83.88 | $79.02 | 0 |
| 2015-10-12 | $84.80 | $84.80 | $83.88 | $83.88 | $79.02 | 0 |
| 2015-10-09 | $84.80 | $84.80 | $83.88 | $83.88 | $79.02 | 0 |
| 2015-10-08 | $84.80 | $84.80 | $83.88 | $83.88 | $79.02 | 0 |
| 2015-10-07 | $84.80 | $84.80 | $83.88 | $83.88 | $79.02 | 223 |
| 2015-10-06 | $82.75 | $82.75 | $82.75 | $82.75 | $77.96 | 650 |
| 2015-10-05 | $80.70 | $80.90 | $80.55 | $80.55 | $75.88 | 1,169 |
| 2015-10-02 | $76.80 | $76.85 | $76.50 | $76.85 | $72.40 | 604 |
| 2015-10-01 | $75.95 | $75.95 | $75.95 | $75.95 | $71.55 | 0 |
| 2015-09-30 | $75.95 | $75.95 | $75.95 | $75.95 | $71.55 | 0 |
| 2015-09-29 | $75.95 | $75.95 | $75.95 | $75.95 | $71.55 | 133 |
| 2015-09-28 | $76.54 | $76.54 | $76.54 | $76.54 | $72.11 | 0 |
| 2015-09-25 | $76.54 | $76.54 | $76.54 | $76.54 | $72.11 | 170 |
| 2015-09-24 | $76.10 | $76.10 | $76.10 | $76.10 | $71.69 | 0 |
| 2015-09-23 | $76.10 | $76.10 | $76.10 | $76.10 | $71.69 | 142 |
| 2015-09-22 | $77.44 | $77.44 | $77.44 | $77.44 | $72.95 | 0 |
| 2015-09-21 | $77.44 | $77.44 | $77.44 | $77.44 | $72.95 | 1,045 |
| 2015-09-18 | $78.80 | $78.80 | $78.80 | $78.80 | $74.24 | 330 |
| 2015-09-17 | $73.60 | $73.60 | $73.60 | $73.60 | $69.34 | 0 |
| 2015-09-16 | $73.60 | $73.60 | $73.60 | $73.60 | $69.34 | 0 |
| 2015-09-15 | $73.60 | $73.60 | $73.60 | $73.60 | $69.34 | 426 |
| 2015-09-14 | $73.20 | $73.20 | $73.20 | $73.20 | $68.96 | 0 |
| 2015-09-11 | $73.20 | $73.20 | $73.20 | $73.20 | $68.96 | 100 |
| 2015-09-10 | $73.30 | $73.38 | $73.10 | $73.10 | $68.87 | 932 |
| 2015-09-09 | $73.65 | $73.65 | $73.65 | $73.65 | $69.38 | 0 |
| 2015-09-08 | $73.65 | $73.65 | $73.65 | $73.65 | $69.38 | 0 |
| 2015-09-04 | $73.65 | $73.65 | $73.65 | $73.65 | $69.38 | 0 |
| 2015-09-03 | $73.65 | $73.65 | $73.65 | $73.65 | $69.38 | 2,065 |
| 2015-09-02 | $74.65 | $74.65 | $74.00 | $74.05 | $69.76 | 570 |
| 2015-09-01 | $74.80 | $74.80 | $74.80 | $74.80 | $70.47 | 0 |
| 2015-08-31 | $74.80 | $74.80 | $74.80 | $74.80 | $70.47 | 250 |
| 2015-08-28 | $75.30 | $75.30 | $73.70 | $73.70 | $69.43 | 0 |
| 2015-08-27 | $75.30 | $75.30 | $73.70 | $73.70 | $69.43 | 0 |
| 2015-08-26 | $75.30 | $75.30 | $73.70 | $73.70 | $69.43 | 3,147 |
| 2015-08-25 | $75.60 | $75.60 | $75.60 | $75.60 | $71.22 | 2,434 |
| 2015-08-24 | $72.73 | $72.75 | $72.73 | $72.75 | $68.54 | 280 |
| 2015-08-21 | $77.50 | $77.75 | $74.00 | $74.00 | $69.71 | 9,612 |
| 2015-08-20 | $78.60 | $78.60 | $78.60 | $78.60 | $74.05 | 0 |
| 2015-08-19 | $78.60 | $78.60 | $78.60 | $78.60 | $74.05 | 300 |
| 2015-08-18 | $79.30 | $79.30 | $79.30 | $79.30 | $74.71 | 3,518 |
| 2015-08-17 | $79.55 | $80.42 | $79.25 | $79.25 | $74.66 | 0 |
| 2015-08-14 | $79.55 | $80.42 | $79.25 | $79.25 | $74.66 | 0 |
| 2015-08-13 | $79.55 | $80.42 | $79.25 | $79.25 | $74.66 | 8,187 |
| 2015-08-12 | $79.50 | $80.26 | $79.49 | $80.26 | $75.61 | 1,172 |
| 2015-08-11 | $82.95 | $82.95 | $81.97 | $82.20 | $77.44 | 5,199 |
| 2015-08-10 | $85.35 | $85.35 | $85.35 | $85.35 | $80.41 | 0 |
| 2015-08-07 | $85.35 | $85.35 | $85.35 | $85.35 | $80.41 | 0 |
| 2015-08-06 | $85.35 | $85.35 | $85.35 | $85.35 | $80.41 | 0 |
| 2015-08-05 | $85.35 | $85.35 | $85.35 | $85.35 | $80.41 | 100 |
| 2015-08-04 | $85.70 | $85.70 | $85.70 | $85.70 | $80.74 | 479 |
| 2015-08-03 | $87.00 | $87.00 | $85.97 | $85.97 | $80.99 | 0 |
| 2015-07-31 | $87.00 | $87.00 | $85.97 | $85.97 | $80.99 | 772 |
| 2015-07-30 | $85.00 | $85.00 | $85.00 | $85.00 | $80.08 | 191 |
| 2015-07-29 | $83.85 | $83.85 | $83.85 | $83.85 | $78.99 | 0 |
| 2015-07-28 | $83.85 | $83.85 | $83.85 | $83.85 | $78.99 | 100 |
| 2015-07-27 | $82.10 | $83.46 | $82.10 | $83.46 | $78.63 | 400 |
| 2015-07-24 | $83.57 | $83.57 | $83.55 | $83.55 | $78.71 | 886 |
| 2015-07-23 | $84.85 | $84.85 | $84.85 | $84.85 | $79.94 | 106 |
| 2015-07-22 | $82.70 | $83.96 | $82.70 | $83.96 | $79.10 | 660 |
| 2015-07-21 | $83.30 | $83.30 | $83.30 | $83.30 | $78.48 | 100 |
| 2015-07-20 | $83.35 | $83.35 | $83.25 | $83.25 | $78.43 | 12,000 |
| 2015-07-17 | $83.60 | $83.60 | $83.50 | $83.50 | $78.66 | 950 |
| 2015-07-16 | $83.14 | $83.78 | $83.14 | $83.78 | $78.93 | 220 |
| 2015-07-15 | $82.25 | $82.25 | $82.25 | $82.25 | $77.49 | 221 |
| 2015-07-14 | $83.30 | $83.40 | $83.30 | $83.40 | $78.57 | 1,585 |
| 2015-07-13 | $81.95 | $81.95 | $81.95 | $81.95 | $77.20 | 290 |
| 2015-07-10 | $81.60 | $81.60 | $81.60 | $81.60 | $76.87 | 2,050 |
| 2015-07-09 | $78.60 | $78.64 | $78.60 | $78.64 | $74.09 | 325 |
| 2015-07-08 | $77.05 | $77.80 | $77.05 | $77.80 | $73.29 | 2,170 |
| 2015-07-07 | $78.00 | $79.03 | $78.00 | $79.03 | $74.45 | 518 |
| 2015-07-06 | $80.00 | $80.00 | $79.50 | $79.50 | $74.90 | 515 |
| 2015-07-02 | $82.10 | $82.10 | $82.10 | $82.10 | $77.34 | 4,653 |
| 2015-07-01 | $83.20 | $83.39 | $83.20 | $83.39 | $78.56 | 0 |
| 2015-06-29 | $83.20 | $83.39 | $83.20 | $83.39 | $78.56 | 3,496 |
| 2015-06-26 | $84.60 | $84.60 | $84.60 | $84.60 | $79.70 | 125 |
| 2015-06-25 | $83.85 | $83.85 | $83.85 | $83.85 | $78.99 | 0 |
| 2015-06-24 | $83.85 | $83.85 | $83.85 | $83.85 | $78.99 | 165 |
| 2015-06-23 | $84.05 | $84.05 | $84.05 | $84.05 | $79.18 | 150 |
| 2015-06-22 | $83.05 | $83.05 | $83.05 | $83.05 | $78.24 | 0 |
| 2015-06-19 | $83.05 | $83.05 | $83.05 | $83.05 | $78.24 | 155 |
| 2015-06-18 | $83.35 | $83.35 | $83.35 | $83.35 | $78.52 | 495 |
| 2015-06-17 | $82.45 | $82.45 | $82.45 | $82.45 | $77.67 | 0 |
| 2015-06-16 | $82.45 | $82.45 | $82.45 | $82.45 | $77.67 | 157 |
| 2015-06-15 | $82.80 | $82.80 | $82.80 | $82.80 | $78.00 | 190 |
| 2015-06-12 | $83.55 | $83.55 | $83.55 | $83.55 | $78.71 | 0 |
| 2015-06-11 | $83.55 | $83.55 | $83.55 | $83.55 | $78.71 | 1,276 |
| 2015-06-10 | $82.23 | $82.75 | $82.23 | $82.49 | $77.71 | 0 |
| 2015-06-09 | $82.23 | $82.75 | $82.23 | $82.49 | $77.71 | 3,167 |
| 2015-06-08 | $83.36 | $83.70 | $83.36 | $83.70 | $78.85 | 5,306 |
| 2015-06-05 | $83.45 | $83.45 | $83.45 | $83.45 | $78.62 | 1,441 |
| 2015-06-04 | $85.65 | $85.65 | $85.65 | $85.65 | $80.69 | 110 |
| 2015-06-03 | $86.90 | $86.90 | $86.90 | $86.90 | $81.87 | 400 |
| 2015-06-02 | $86.30 | $86.30 | $86.30 | $86.30 | $81.30 | 329 |
| 2015-06-01 | $86.45 | $86.45 | $85.96 | $86.05 | $81.07 | 451 |
| 2015-05-29 | $87.55 | $87.55 | $86.30 | $86.50 | $81.49 | 1,150 |
| 2015-05-28 | $88.75 | $88.75 | $88.70 | $88.70 | $83.56 | 0 |
| 2015-05-27 | $88.75 | $88.75 | $88.70 | $88.70 | $83.56 | 1,910 |
| 2015-05-26 | $88.37 | $88.37 | $88.37 | $88.37 | $83.25 | 741 |
| 2015-05-22 | $91.15 | $91.15 | $91.00 | $91.00 | $85.73 | 230 |
| 2015-05-21 | $92.18 | $92.18 | $92.18 | $92.18 | $86.84 | 0 |
| 2015-05-20 | $92.18 | $92.18 | $92.18 | $92.18 | $86.84 | 0 |
| 2015-05-19 | $92.18 | $92.18 | $92.18 | $92.18 | $86.84 | 935 |
| 2015-05-18 | $90.95 | $90.95 | $90.95 | $90.95 | $85.68 | 5,042 |
| 2015-05-15 | $90.90 | $91.00 | $90.90 | $91.00 | $85.73 | 405 |
| 2015-05-14 | $89.60 | $89.60 | $89.60 | $89.60 | $84.41 | 130 |
| 2015-05-13 | $88.90 | $88.90 | $88.90 | $88.90 | $83.75 | 500 |
| 2015-05-12 | $89.15 | $89.22 | $89.05 | $89.05 | $83.89 | 0 |
| 2015-05-11 | $89.15 | $89.22 | $89.05 | $89.05 | $83.89 | 0 |
| 2015-05-08 | $89.15 | $89.22 | $89.05 | $89.05 | $83.89 | 0 |
| 2015-05-07 | $89.15 | $89.22 | $89.05 | $89.05 | $83.89 | 0 |
| 2015-05-06 | $89.15 | $89.22 | $89.05 | $89.05 | $83.89 | 1,100 |
| 2015-05-05 | $89.60 | $89.60 | $89.60 | $89.60 | $84.41 | 0 |
| 2015-05-04 | $89.60 | $89.60 | $89.60 | $89.60 | $84.41 | 359 |
| 2015-05-01 | $89.70 | $89.70 | $89.70 | $89.70 | $84.50 | 457 |
| 2015-04-30 | $88.54 | $88.54 | $88.54 | $88.54 | $83.41 | 1,365 |
| 2015-04-29 | $90.45 | $90.45 | $90.45 | $90.45 | $85.21 | 250 |
| 2015-04-28 | $88.95 | $89.12 | $88.95 | $89.12 | $83.96 | 0 |
| 2015-04-27 | $88.95 | $89.12 | $88.95 | $89.12 | $83.96 | 0 |
| 2015-04-24 | $88.95 | $89.12 | $88.95 | $89.12 | $83.96 | 2,400 |
| 2015-04-23 | $86.50 | $87.81 | $86.50 | $87.81 | $82.72 | 10,500 |
| 2015-04-22 | $85.60 | $85.60 | $85.60 | $85.60 | $80.64 | 0 |
| 2015-04-21 | $85.60 | $85.60 | $85.60 | $85.60 | $80.64 | 0 |
| 2015-04-20 | $85.60 | $85.60 | $85.60 | $85.60 | $80.64 | 0 |
| 2015-04-17 | $85.60 | $85.60 | $85.60 | $85.60 | $80.64 | 175 |
| 2015-04-16 | $85.85 | $86.15 | $85.85 | $86.15 | $81.16 | 0 |
| 2015-04-15 | $85.85 | $86.15 | $85.85 | $86.15 | $81.16 | 0 |
| 2015-04-14 | $85.85 | $86.15 | $85.85 | $86.15 | $81.16 | 1,359 |
| 2015-04-13 | $85.45 | $85.55 | $85.45 | $85.55 | $80.60 | 484 |
| 2015-04-10 | $85.40 | $85.40 | $85.40 | $85.40 | $80.45 | 0 |
| 2015-04-09 | $85.40 | $85.40 | $85.40 | $85.40 | $80.45 | 180 |
| 2015-04-08 | $83.20 | $83.20 | $82.65 | $82.65 | $77.86 | 0 |
| 2015-04-07 | $83.20 | $83.20 | $82.65 | $82.65 | $77.86 | 600 |
| 2015-04-06 | $82.33 | $82.33 | $82.33 | $82.33 | $77.56 | 0 |
| 2015-04-02 | $82.33 | $82.33 | $82.33 | $82.33 | $77.56 | 100 |
| 2015-04-01 | $81.55 | $81.55 | $81.55 | $81.55 | $76.83 | 1,915 |
| 2015-03-31 | $81.25 | $81.25 | $80.45 | $80.45 | $75.79 | 1,345 |
| 2015-03-30 | $82.39 | $82.39 | $82.35 | $82.35 | $77.58 | 380 |
| 2015-03-27 | $83.00 | $83.00 | $83.00 | $83.00 | $78.19 | 335 |
| 2015-03-26 | $82.75 | $82.75 | $82.75 | $82.75 | $77.96 | 195 |
| 2015-03-25 | $84.83 | $84.83 | $84.83 | $84.83 | $79.92 | 150 |
| 2015-03-24 | $86.01 | $86.01 | $86.01 | $86.01 | $81.03 | 26,648 |
| 2015-03-23 | $84.00 | $84.00 | $84.00 | $84.00 | $79.13 | 0 |
| 2015-03-20 | $84.00 | $84.00 | $84.00 | $84.00 | $79.13 | 0 |
| 2015-03-19 | $84.00 | $84.00 | $84.00 | $84.00 | $79.13 | 0 |
| 2015-03-18 | $84.00 | $84.00 | $84.00 | $84.00 | $79.13 | 120 |
| 2015-03-17 | $82.75 | $82.75 | $82.75 | $82.75 | $77.96 | 0 |
| 2015-03-16 | $82.75 | $82.75 | $82.75 | $82.75 | $77.96 | 0 |
| 2015-03-13 | $82.75 | $82.75 | $82.75 | $82.75 | $77.96 | 130 |
| 2015-03-12 | $83.25 | $83.25 | $83.25 | $83.25 | $78.43 | 175 |
| 2015-03-11 | $82.05 | $82.90 | $82.05 | $82.52 | $77.74 | 875 |
Compagnie financiere Richemont SA (CFRHF) News Headlines
Recent Compagnie financiere Richemont SA (CFRHF) News
Similar Companies to Compagnie financiere Richemont SA (CFRHF) 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 | -- | -- | -- |