Carl Zeiss Meditec A G (CZMWY) Exchange: PINK
Data as of May 6, 2024
$107.34 ($0.94) 0.88%
Carl Zeiss Meditec A G - Daily Information
Click for more stock information on Carl Zeiss Meditec A G.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $107.27 |
| Previous Close | $107.34 |
| High | $107.81 |
| Low | $106.79 |
| Adjusted Open | $107.27 |
| Previous Adjusted Close | $107.34 |
| Adjusted High | $107.81 |
| Adjusted Low | $106.79 |
About Carl Zeiss Meditec A G (CZMWY)
No Description Available
Invest in Carl Zeiss Meditec A G (CZMWY)
Historical Stock Data for Carl Zeiss Meditec A G (CZMWY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $107.27 | $107.81 | $106.79 | $107.34 | $107.34 | 852 |
| 2024-04-25 | $105.21 | $106.57 | $105.06 | $106.40 | $106.40 | 405 |
| 2024-04-24 | $108.69 | $108.94 | $107.31 | $107.65 | $107.65 | 766 |
| 2024-04-23 | $109.35 | $110.35 | $108.87 | $109.69 | $109.69 | 3,081 |
| 2024-04-22 | $106.03 | $106.48 | $104.83 | $105.21 | $105.21 | 763 |
| 2024-04-19 | $104.06 | $104.32 | $103.10 | $103.73 | $103.73 | 1,536 |
| 2024-04-18 | $102.48 | $104.01 | $102.48 | $103.31 | $103.31 | 644 |
| 2024-04-17 | $105.27 | $105.38 | $102.24 | $103.20 | $103.20 | 3,127 |
| 2024-04-16 | $107.65 | $108.99 | $107.65 | $108.32 | $108.32 | 1,485 |
| 2024-04-15 | $111.26 | $111.26 | $108.70 | $108.71 | $108.71 | 1,088 |
| 2024-04-12 | $109.85 | $109.85 | $108.28 | $108.42 | $108.42 | 1,154 |
| 2024-04-11 | $111.65 | $111.65 | $110.25 | $111.58 | $111.58 | 191 |
| 2024-04-10 | $112.02 | $112.95 | $111.68 | $112.95 | $112.95 | 1,788 |
| 2024-04-09 | $115.90 | $116.14 | $114.91 | $115.95 | $115.95 | 808 |
| 2024-04-08 | $115.48 | $116.07 | $115.48 | $115.95 | $115.95 | 808 |
| 2024-04-05 | $115.20 | $115.75 | $114.66 | $115.27 | $115.27 | 1,562 |
| 2024-04-04 | $118.34 | $119.50 | $117.41 | $117.87 | $117.87 | 1,270 |
| 2024-04-03 | $119.40 | $121.15 | $119.28 | $120.44 | $120.44 | 597 |
| 2024-04-02 | $123.42 | $124.33 | $123.32 | $123.83 | $123.83 | 171 |
| 2024-04-01 | $127.82 | $130.85 | $122.04 | $129.00 | $129.00 | 202 |
| 2024-03-28 | $128.00 | $128.00 | $125.01 | $125.09 | $125.09 | 246 |
| 2024-03-27 | $128.72 | $129.47 | $128.19 | $129.47 | $129.47 | 199 |
| 2024-03-26 | $127.90 | $128.76 | $127.90 | $128.50 | $128.50 | 115 |
| 2024-03-25 | $131.75 | $131.75 | $127.18 | $127.75 | $127.75 | 310 |
| 2024-03-22 | $126.02 | $128.18 | $126.02 | $128.18 | $128.18 | 151 |
| 2024-03-21 | $126.47 | $126.78 | $125.17 | $125.43 | $124.27 | 265 |
| 2024-03-20 | $129.81 | $130.04 | $125.10 | $128.20 | $127.02 | 231 |
| 2024-03-19 | $129.95 | $130.79 | $129.77 | $130.79 | $129.58 | 2,000 |
| 2024-03-18 | $133.15 | $133.15 | $130.18 | $130.39 | $129.19 | 351 |
| 2024-03-15 | $132.50 | $132.73 | $130.60 | $131.32 | $130.11 | 314 |
| 2024-03-14 | $131.73 | $133.37 | $131.71 | $131.75 | $130.54 | 901 |
| 2024-03-13 | $134.51 | $134.60 | $131.67 | $132.38 | $131.16 | 681 |
| 2024-03-12 | $131.84 | $132.45 | $131.51 | $132.38 | $131.16 | 681 |
| 2024-03-11 | $130.16 | $131.72 | $129.77 | $130.78 | $129.57 | 484 |
| 2024-03-08 | $130.93 | $131.88 | $130.68 | $130.94 | $129.73 | 618 |
| 2024-03-07 | $126.71 | $127.79 | $126.71 | $127.79 | $126.61 | 195 |
| 2024-03-06 | $126.25 | $128.00 | $126.19 | $127.38 | $126.21 | 265 |
| 2024-03-05 | $129.09 | $129.75 | $127.28 | $127.90 | $126.72 | 363 |
| 2024-03-04 | $126.93 | $128.15 | $126.93 | $127.38 | $126.20 | 858 |
| 2024-03-01 | $123.86 | $126.43 | $123.69 | $125.76 | $124.60 | 1,763 |
| 2024-02-29 | $123.15 | $123.48 | $121.75 | $123.24 | $122.10 | 1,323 |
| 2024-02-28 | $120.38 | $121.07 | $119.74 | $121.07 | $119.95 | 589 |
| 2024-02-27 | $120.96 | $121.92 | $120.74 | $121.26 | $120.14 | 281 |
| 2024-02-26 | $121.13 | $121.78 | $120.19 | $120.65 | $119.54 | 985 |
| 2024-02-23 | $122.49 | $124.74 | $122.21 | $122.69 | $121.56 | 758 |
| 2024-02-22 | $122.04 | $123.12 | $121.02 | $122.56 | $121.43 | 10,445 |
| 2024-02-21 | $119.58 | $120.54 | $118.68 | $118.88 | $117.78 | 293 |
| 2024-02-20 | $121.11 | $121.11 | $119.39 | $120.30 | $119.19 | 313 |
| 2024-02-16 | $118.61 | $120.22 | $118.61 | $119.90 | $118.79 | 499 |
| 2024-02-15 | $118.18 | $119.10 | $118.17 | $119.10 | $118.00 | 478 |
| 2024-02-14 | $119.25 | $120.65 | $117.49 | $118.31 | $117.22 | 854 |
| 2024-02-13 | $116.35 | $118.51 | $116.35 | $117.67 | $116.59 | 289 |
| 2024-02-12 | $117.63 | $119.69 | $117.54 | $118.81 | $117.72 | 909 |
| 2024-02-09 | $120.79 | $121.67 | $117.54 | $119.94 | $118.83 | 1,563 |
| 2024-02-08 | $114.01 | $115.71 | $113.60 | $115.71 | $114.64 | 657 |
| 2024-02-07 | $112.41 | $113.20 | $112.17 | $113.07 | $112.03 | 427 |
| 2024-02-06 | $109.77 | $111.99 | $109.77 | $111.74 | $110.71 | 960 |
| 2024-02-05 | $109.03 | $109.50 | $106.77 | $109.50 | $108.49 | 1,371 |
| 2024-02-02 | $110.00 | $111.31 | $109.57 | $109.57 | $108.56 | 461 |
| 2024-02-01 | $109.19 | $111.63 | $109.19 | $111.63 | $110.60 | 378 |
| 2024-01-31 | $106.44 | $108.28 | $106.35 | $108.28 | $107.28 | 428 |
| 2024-01-30 | $108.54 | $108.54 | $106.81 | $107.30 | $106.31 | 1,082 |
| 2024-01-29 | $108.92 | $109.22 | $108.14 | $108.86 | $107.86 | 438 |
| 2024-01-26 | $106.71 | $108.30 | $106.40 | $106.61 | $106.61 | 513 |
| 2024-01-25 | $106.97 | $107.36 | $106.16 | $106.97 | $106.97 | 544 |
| 2024-01-24 | $106.80 | $108.08 | $105.56 | $106.26 | $106.26 | 752 |
| 2024-01-23 | $106.64 | $106.64 | $105.01 | $105.51 | $105.51 | 868 |
| 2024-01-22 | $108.18 | $108.62 | $106.52 | $107.14 | $107.14 | 4,147 |
| 2024-01-19 | $107.83 | $109.85 | $107.71 | $109.85 | $109.85 | 994 |
| 2024-01-18 | $111.07 | $111.51 | $110.71 | $111.14 | $111.14 | 2,274 |
| 2024-01-17 | $110.79 | $111.19 | $109.41 | $110.44 | $110.44 | 1,103 |
| 2024-01-16 | $111.62 | $111.93 | $111.32 | $111.93 | $111.93 | 587 |
| 2024-01-12 | $113.73 | $113.73 | $112.35 | $112.88 | $112.88 | 334 |
| 2024-01-11 | $114.43 | $114.66 | $112.85 | $114.00 | $114.00 | 1,032 |
| 2024-01-10 | $109.39 | $111.07 | $109.06 | $110.77 | $110.77 | 2,244 |
| 2024-01-09 | $109.79 | $112.00 | $109.46 | $111.98 | $111.98 | 1,584 |
| 2024-01-08 | $108.16 | $110.08 | $108.16 | $109.90 | $109.90 | 531 |
| 2024-01-05 | $101.59 | $103.51 | $101.59 | $101.89 | $101.89 | 461 |
| 2024-01-04 | $101.69 | $103.54 | $101.69 | $103.33 | $103.33 | 781 |
| 2024-01-03 | $101.68 | $103.49 | $101.17 | $103.49 | $103.49 | 414 |
| 2024-01-02 | $105.91 | $107.00 | $105.30 | $107.00 | $107.00 | 369 |
| 2023-12-29 | $107.75 | $110.50 | $107.75 | $109.14 | $109.14 | 648 |
| 2023-12-28 | $109.47 | $111.27 | $109.47 | $109.82 | $109.82 | 1,696 |
| 2023-12-27 | $110.17 | $111.60 | $108.90 | $111.59 | $111.59 | 1,425 |
| 2023-12-26 | $112.31 | $114.26 | $109.48 | $111.75 | $111.75 | 423 |
| 2023-12-22 | $110.89 | $112.67 | $109.73 | $112.67 | $112.67 | 162 |
| 2023-12-21 | $110.06 | $112.00 | $109.17 | $110.72 | $110.72 | 1,381 |
| 2023-12-20 | $109.38 | $110.56 | $109.05 | $110.05 | $110.05 | 577 |
| 2023-12-19 | $109.68 | $112.24 | $109.68 | $110.45 | $110.45 | 2,714 |
| 2023-12-18 | $108.99 | $110.50 | $108.29 | $109.05 | $109.05 | 418 |
| 2023-12-15 | $106.28 | $108.00 | $105.76 | $106.51 | $106.51 | 707 |
| 2023-12-14 | $107.44 | $108.19 | $106.89 | $108.19 | $108.19 | 623 |
| 2023-12-13 | $98.66 | $101.38 | $98.66 | $101.38 | $101.38 | 828 |
| 2023-12-12 | $99.50 | $101.58 | $99.00 | $101.58 | $101.58 | 2,606 |
| 2023-12-11 | $93.84 | $96.45 | $93.71 | $95.15 | $95.15 | 835 |
| 2023-12-08 | $93.69 | $94.47 | $92.99 | $94.02 | $94.02 | 1,995 |
| 2023-12-07 | $92.34 | $93.70 | $91.96 | $93.70 | $93.70 | 1,978 |
| 2023-12-06 | $91.51 | $93.15 | $91.41 | $92.16 | $92.16 | 4,076 |
| 2023-12-05 | $86.92 | $88.38 | $86.92 | $87.42 | $87.42 | 1,620 |
| 2023-12-04 | $88.44 | $89.77 | $87.99 | $89.77 | $89.77 | 2,178 |
| 2023-12-01 | $91.10 | $91.90 | $90.72 | $91.78 | $91.78 | 1,244 |
| 2023-11-30 | $91.04 | $91.04 | $89.20 | $89.61 | $89.61 | 1,204 |
| 2023-11-29 | $91.74 | $92.81 | $91.40 | $92.57 | $92.57 | 1,784 |
| 2023-11-28 | $94.47 | $94.69 | $92.98 | $93.63 | $93.63 | 2,632 |
| 2023-11-27 | $95.17 | $95.71 | $94.25 | $94.80 | $94.80 | 1,458 |
| 2023-11-24 | $94.09 | $95.49 | $93.92 | $95.49 | $95.49 | 924 |
| 2023-11-22 | $95.32 | $95.59 | $94.47 | $95.06 | $95.06 | 1,552 |
| 2023-11-21 | $93.75 | $94.56 | $93.55 | $94.56 | $94.56 | 4,409 |
| 2023-11-20 | $94.05 | $95.36 | $94.05 | $94.50 | $94.50 | 1,234 |
| 2023-11-17 | $94.15 | $94.89 | $93.99 | $94.21 | $94.21 | 826 |
| 2023-11-16 | $93.81 | $94.75 | $93.81 | $94.11 | $94.11 | 991 |
| 2023-11-15 | $94.17 | $94.17 | $92.75 | $93.69 | $93.69 | 1,209 |
| 2023-11-14 | $94.43 | $94.94 | $93.82 | $94.81 | $94.81 | 6,405 |
| 2023-11-13 | $86.00 | $87.15 | $85.96 | $87.15 | $87.15 | 12,130 |
| 2023-11-10 | $91.11 | $91.32 | $90.05 | $91.32 | $91.32 | 2,176 |
| 2023-11-09 | $91.78 | $93.10 | $90.89 | $92.28 | $92.28 | 3,965 |
| 2023-11-08 | $90.95 | $91.95 | $90.38 | $90.81 | $90.81 | 16,888 |
| 2023-11-07 | $89.17 | $90.08 | $88.90 | $89.96 | $89.96 | 6,368 |
| 2023-11-06 | $90.36 | $90.58 | $89.72 | $90.23 | $90.23 | 2,425 |
| 2023-11-03 | $91.66 | $91.89 | $90.64 | $91.04 | $91.04 | 5,575 |
| 2023-11-02 | $87.97 | $88.22 | $87.16 | $87.92 | $87.92 | 6,797 |
| 2023-11-01 | $85.28 | $85.39 | $83.60 | $85.39 | $85.39 | 6,442 |
| 2023-10-31 | $85.45 | $87.03 | $85.24 | $86.96 | $86.96 | 42,573 |
| 2023-10-30 | $80.32 | $83.39 | $80.19 | $82.37 | $82.37 | 12,017 |
| 2023-10-27 | $80.20 | $80.88 | $78.48 | $78.93 | $78.93 | 13,700 |
| 2023-10-26 | $78.54 | $78.73 | $77.44 | $77.75 | $77.75 | 6,957 |
| 2023-10-25 | $80.00 | $80.57 | $78.16 | $79.80 | $79.80 | 10,484 |
| 2023-10-24 | $82.81 | $85.00 | $82.60 | $84.08 | $84.08 | 34,412 |
| 2023-10-23 | $80.65 | $82.54 | $80.65 | $81.76 | $81.76 | 2,974 |
| 2023-10-20 | $80.71 | $82.59 | $80.41 | $81.48 | $81.48 | 4,420 |
| 2023-10-19 | $82.89 | $83.16 | $81.98 | $82.29 | $82.29 | 8,985 |
| 2023-10-18 | $82.01 | $82.44 | $81.00 | $81.30 | $81.30 | 9,700 |
| 2023-10-17 | $81.23 | $83.35 | $81.23 | $82.82 | $82.82 | 22,594 |
| 2023-10-16 | $81.78 | $82.63 | $81.78 | $82.11 | $82.11 | 6,213 |
| 2023-10-13 | $80.59 | $81.28 | $80.48 | $80.76 | $80.76 | 3,263 |
| 2023-10-12 | $83.18 | $83.36 | $82.48 | $82.64 | $82.64 | 3,359 |
| 2023-10-11 | $85.57 | $85.65 | $83.88 | $84.00 | $84.00 | 6,194 |
| 2023-10-10 | $84.15 | $86.35 | $84.15 | $85.57 | $85.57 | 21,703 |
| 2023-10-09 | $82.60 | $83.12 | $81.76 | $82.42 | $82.42 | 6,722 |
| 2023-10-06 | $83.29 | $85.13 | $83.15 | $85.06 | $85.06 | 8,510 |
| 2023-10-05 | $84.16 | $84.37 | $83.61 | $83.84 | $83.84 | 9,272 |
| 2023-10-04 | $84.44 | $85.16 | $83.40 | $85.16 | $85.16 | 11,973 |
| 2023-10-03 | $83.14 | $83.50 | $81.83 | $82.86 | $82.86 | 14,150 |
| 2023-10-02 | $83.67 | $83.68 | $82.55 | $83.13 | $83.13 | 12,617 |
| 2023-09-29 | $88.47 | $88.66 | $87.08 | $87.67 | $87.67 | 1,505 |
| 2023-09-28 | $86.55 | $86.72 | $85.72 | $85.97 | $85.97 | 15,370 |
| 2023-09-27 | $86.29 | $86.32 | $84.43 | $85.64 | $85.64 | 18,414 |
| 2023-09-26 | $84.75 | $85.00 | $84.32 | $84.50 | $84.50 | 20,153 |
| 2023-09-25 | $84.40 | $85.53 | $84.26 | $85.53 | $85.53 | 21,760 |
| 2023-09-22 | $86.34 | $87.27 | $85.69 | $86.49 | $86.49 | 10,598 |
| 2023-09-21 | $85.87 | $86.49 | $84.97 | $85.35 | $85.35 | 3,810 |
| 2023-09-20 | $87.29 | $89.90 | $87.17 | $89.90 | $89.90 | 13,209 |
| 2023-09-19 | $85.63 | $85.99 | $84.91 | $85.70 | $85.70 | 19,358 |
| 2023-09-18 | $88.82 | $88.82 | $87.03 | $87.45 | $87.45 | 7,171 |
| 2023-09-15 | $88.79 | $88.99 | $86.99 | $87.47 | $87.47 | 6,424 |
| 2023-09-14 | $89.96 | $90.16 | $88.57 | $89.55 | $89.55 | 2,598 |
| 2023-09-13 | $91.35 | $92.39 | $90.48 | $90.53 | $90.53 | 1,702 |
| 2023-09-12 | $91.80 | $93.39 | $91.25 | $92.56 | $92.56 | 16,016 |
| 2023-09-11 | $91.20 | $92.98 | $91.20 | $92.40 | $92.40 | 6,906 |
| 2023-09-08 | $89.58 | $91.17 | $88.41 | $91.16 | $91.16 | 5,319 |
| 2023-09-07 | $91.98 | $92.44 | $90.05 | $91.94 | $91.94 | 5,580 |
| 2023-09-06 | $95.98 | $95.98 | $94.00 | $94.33 | $94.33 | 12,979 |
| 2023-09-05 | $97.40 | $97.73 | $94.90 | $96.55 | $96.55 | 2,323 |
| 2023-09-01 | $100.51 | $100.62 | $98.48 | $98.54 | $98.54 | 1,137 |
| 2023-08-31 | $100.63 | $101.02 | $98.91 | $100.16 | $100.16 | 54,454 |
| 2023-08-30 | $99.73 | $100.40 | $98.97 | $99.11 | $99.11 | 676 |
| 2023-08-29 | $98.55 | $100.37 | $98.52 | $100.37 | $100.37 | 4,185 |
| 2023-08-28 | $96.40 | $97.73 | $96.40 | $97.73 | $97.73 | 4,033 |
| 2023-08-25 | $94.86 | $95.89 | $94.50 | $95.26 | $95.26 | 3,038 |
| 2023-08-24 | $95.31 | $96.21 | $94.47 | $94.84 | $94.84 | 1,977 |
| 2023-08-23 | $95.40 | $97.01 | $94.93 | $96.67 | $96.67 | 3,080 |
| 2023-08-22 | $96.90 | $97.47 | $95.93 | $96.38 | $96.38 | 12,039 |
| 2023-08-21 | $96.60 | $97.66 | $96.01 | $97.66 | $97.66 | 8,088 |
| 2023-08-18 | $96.18 | $97.00 | $95.73 | $96.67 | $96.67 | 5,582 |
| 2023-08-17 | $99.10 | $99.58 | $96.78 | $97.76 | $97.76 | 8,853 |
| 2023-08-16 | $100.14 | $101.57 | $98.94 | $99.29 | $99.29 | 5,860 |
| 2023-08-15 | $100.69 | $101.84 | $99.96 | $100.94 | $100.94 | 5,532 |
| 2023-08-14 | $101.44 | $103.30 | $100.58 | $101.57 | $101.57 | 2,314 |
| 2023-08-11 | $104.39 | $104.87 | $103.10 | $103.86 | $103.86 | 2,113 |
| 2023-08-10 | $107.44 | $108.67 | $105.76 | $106.95 | $106.95 | 852 |
| 2023-08-09 | $106.13 | $106.17 | $105.30 | $105.91 | $105.91 | 1,377 |
| 2023-08-08 | $107.66 | $107.66 | $105.96 | $106.73 | $106.73 | 5,451 |
| 2023-08-07 | $109.14 | $109.62 | $108.66 | $109.19 | $109.19 | 1,060 |
| 2023-08-04 | $109.00 | $109.88 | $107.79 | $108.42 | $108.42 | 1,944 |
| 2023-08-03 | $111.50 | $112.06 | $109.54 | $110.73 | $110.73 | 2,558 |
| 2023-08-02 | $111.91 | $112.95 | $111.16 | $111.71 | $111.71 | 786 |
| 2023-08-01 | $114.27 | $116.69 | $112.77 | $113.46 | $113.46 | 694 |
| 2023-07-31 | $116.05 | $117.58 | $114.79 | $115.64 | $115.64 | 425 |
| 2023-07-28 | $114.93 | $116.85 | $114.52 | $114.57 | $114.57 | 563 |
| 2023-07-27 | $116.33 | $116.81 | $114.50 | $114.50 | $114.50 | 1,240 |
| 2023-07-26 | $113.75 | $114.96 | $112.43 | $113.83 | $113.83 | 873 |
| 2023-07-25 | $113.23 | $114.01 | $112.93 | $113.90 | $113.90 | 1,452 |
| 2023-07-24 | $112.84 | $113.73 | $112.84 | $113.23 | $113.23 | 1,123 |
| 2023-07-21 | $112.76 | $114.99 | $112.70 | $113.61 | $113.61 | 574 |
| 2023-07-20 | $113.49 | $113.79 | $113.05 | $113.24 | $113.24 | 617 |
| 2023-07-19 | $114.54 | $114.75 | $113.88 | $114.28 | $114.28 | 650 |
| 2023-07-18 | $113.10 | $113.10 | $112.11 | $112.86 | $112.86 | 1,738 |
| 2023-07-17 | $112.71 | $113.47 | $110.89 | $113.02 | $113.02 | 973 |
| 2023-07-14 | $116.34 | $116.34 | $114.50 | $114.79 | $114.79 | 2,144 |
| 2023-07-13 | $115.95 | $117.13 | $114.92 | $115.76 | $115.76 | 689 |
| 2023-07-12 | $114.55 | $115.35 | $113.24 | $114.76 | $114.76 | 3,268 |
| 2023-07-11 | $110.99 | $111.53 | $110.08 | $111.23 | $111.23 | 3,897 |
| 2023-07-10 | $107.77 | $109.90 | $103.87 | $107.42 | $107.42 | 1,888 |
| 2023-07-07 | $106.99 | $107.72 | $106.67 | $107.44 | $107.44 | 2,066 |
| 2023-07-06 | $109.42 | $109.42 | $107.26 | $108.13 | $108.13 | 2,231 |
| 2023-07-05 | $110.30 | $110.30 | $108.24 | $108.44 | $108.44 | 2,963 |
| 2023-07-03 | $107.09 | $109.22 | $107.09 | $108.34 | $108.34 | 1,856 |
| 2023-06-30 | $106.95 | $109.16 | $106.79 | $109.16 | $109.16 | 7,298 |
| 2023-06-29 | $107.01 | $107.01 | $104.87 | $106.29 | $106.29 | 1,390 |
| 2023-06-28 | $107.09 | $107.09 | $105.08 | $106.34 | $106.34 | 1,994 |
| 2023-06-27 | $109.09 | $109.09 | $105.74 | $106.31 | $106.31 | 5,903 |
| 2023-06-26 | $111.49 | $113.26 | $110.31 | $111.18 | $111.18 | 805 |
| 2023-06-23 | $114.00 | $114.00 | $112.73 | $112.96 | $112.96 | 1,339 |
| 2023-06-22 | $115.15 | $115.15 | $113.78 | $114.42 | $114.42 | 2,482 |
| 2023-06-21 | $116.35 | $116.45 | $115.57 | $115.85 | $115.85 | 4,744 |
| 2023-06-20 | $116.05 | $117.67 | $115.51 | $117.67 | $117.67 | 5,611 |
| 2023-06-16 | $122.48 | $123.24 | $121.60 | $122.00 | $122.00 | 1,158 |
| 2023-06-15 | $120.44 | $122.86 | $120.44 | $122.40 | $122.40 | 6,951 |
| 2023-06-14 | $120.32 | $121.73 | $119.50 | $120.48 | $120.48 | 10,532 |
| 2023-06-13 | $119.88 | $120.39 | $119.21 | $119.80 | $119.80 | 5,868 |
| 2023-06-12 | $120.28 | $120.28 | $117.26 | $118.54 | $118.54 | 2,496 |
| 2023-06-09 | $118.17 | $118.34 | $117.73 | $117.94 | $117.94 | 5,536 |
| 2023-06-08 | $117.68 | $117.68 | $116.02 | $117.02 | $117.02 | 1,658 |
| 2023-06-07 | $120.05 | $120.05 | $117.37 | $117.50 | $117.50 | 2,486 |
| 2023-06-06 | $118.30 | $119.50 | $117.45 | $117.97 | $117.97 | 3,745 |
| 2023-06-05 | $119.05 | $121.59 | $118.00 | $121.59 | $121.59 | 20,312 |
| 2023-06-02 | $119.25 | $120.48 | $118.00 | $120.19 | $120.19 | 808 |
| 2023-06-01 | $114.75 | $117.53 | $114.42 | $117.46 | $117.46 | 5,168 |
| 2023-05-31 | $112.44 | $112.46 | $110.52 | $112.19 | $112.19 | 3,064 |
| 2023-05-30 | $115.45 | $115.45 | $113.61 | $113.63 | $113.63 | 7,017 |
| 2023-05-26 | $115.48 | $117.05 | $114.72 | $116.36 | $116.36 | 1,174 |
| 2023-05-25 | $114.71 | $115.70 | $114.24 | $115.55 | $115.55 | 1,606 |
| 2023-05-24 | $113.51 | $116.07 | $113.51 | $114.83 | $114.83 | 2,513 |
| 2023-05-23 | $117.13 | $117.57 | $116.31 | $116.61 | $116.61 | 1,476 |
| 2023-05-22 | $117.13 | $118.71 | $116.53 | $117.64 | $117.64 | 1,242 |
| 2023-05-19 | $118.64 | $119.71 | $118.64 | $119.34 | $119.34 | 1,052 |
| 2023-05-18 | $117.76 | $118.90 | $117.30 | $118.61 | $118.61 | 712 |
| 2023-05-17 | $117.21 | $118.97 | $117.13 | $118.01 | $118.01 | 903 |
| 2023-05-16 | $120.61 | $121.10 | $119.30 | $120.87 | $120.87 | 2,175 |
| 2023-05-15 | $122.73 | $123.39 | $122.15 | $122.58 | $122.58 | 1,517 |
| 2023-05-12 | $122.18 | $122.26 | $121.15 | $121.94 | $121.94 | 541 |
| 2023-05-11 | $122.11 | $123.49 | $120.66 | $123.48 | $123.48 | 518 |
| 2023-05-10 | $123.85 | $124.06 | $122.31 | $123.55 | $123.55 | 15,616 |
| 2023-05-09 | $122.59 | $122.84 | $119.65 | $120.89 | $120.89 | 1,984 |
| 2023-05-08 | $132.59 | $133.12 | $130.91 | $132.87 | $132.87 | 208 |
| 2023-05-05 | $132.25 | $134.50 | $131.84 | $133.34 | $133.34 | 707 |
| 2023-05-04 | $132.45 | $133.64 | $132.09 | $132.58 | $132.58 | 3,385 |
| 2023-05-03 | $132.11 | $133.75 | $131.74 | $132.72 | $132.72 | 103 |
| 2023-05-02 | $131.38 | $133.00 | $131.38 | $132.84 | $132.84 | 2,522 |
| 2023-05-01 | $129.76 | $134.88 | $129.76 | $133.38 | $133.38 | 545 |
| 2023-04-28 | $133.56 | $135.19 | $132.78 | $134.38 | $134.38 | 215 |
| 2023-04-27 | $134.38 | $134.63 | $133.37 | $134.49 | $134.49 | 340 |
| 2023-04-26 | $135.18 | $136.58 | $135.15 | $135.30 | $135.30 | 205 |
| 2023-04-25 | $136.15 | $136.15 | $134.48 | $134.61 | $134.61 | 424 |
| 2023-04-24 | $138.40 | $138.40 | $136.48 | $136.84 | $136.84 | 442 |
| 2023-04-21 | $134.79 | $137.00 | $133.76 | $135.62 | $135.62 | 305 |
| 2023-04-20 | $133.41 | $133.65 | $132.68 | $133.42 | $133.42 | 198 |
| 2023-04-19 | $129.72 | $131.58 | $129.72 | $131.28 | $131.28 | 954 |
| 2023-04-18 | $136.42 | $137.00 | $135.53 | $135.87 | $135.87 | 3,653 |
| 2023-04-17 | $139.52 | $139.52 | $137.34 | $137.92 | $137.92 | 212 |
| 2023-04-14 | $140.13 | $140.32 | $139.08 | $139.90 | $139.90 | 282 |
| 2023-04-13 | $139.29 | $141.75 | $139.29 | $140.95 | $140.95 | 83 |
| 2023-04-12 | $139.49 | $140.31 | $139.05 | $139.43 | $139.43 | 601 |
| 2023-04-11 | $138.71 | $139.06 | $138.61 | $138.87 | $138.87 | 204 |
| 2023-04-10 | $143.04 | $143.04 | $134.58 | $137.25 | $137.25 | 284 |
| 2023-04-06 | $137.18 | $138.05 | $137.14 | $137.92 | $137.92 | 1,807 |
| 2023-04-05 | $135.05 | $136.39 | $135.05 | $135.89 | $135.89 | 1,819 |
| 2023-04-04 | $137.22 | $138.06 | $135.82 | $136.28 | $136.28 | 476 |
| 2023-04-03 | $136.88 | $137.74 | $136.36 | $137.21 | $137.21 | 267 |
| 2023-03-31 | $138.39 | $139.74 | $138.33 | $138.81 | $138.81 | 1,193 |
| 2023-03-30 | $135.67 | $136.80 | $134.78 | $136.00 | $136.00 | 2,562 |
| 2023-03-29 | $134.88 | $135.57 | $133.36 | $133.99 | $133.99 | 504 |
| 2023-03-28 | $140.37 | $140.66 | $137.35 | $137.72 | $137.72 | 939 |
| 2023-03-27 | $146.00 | $146.26 | $143.06 | $144.66 | $144.66 | 95 |
| 2023-03-24 | $145.61 | $145.61 | $140.67 | $142.49 | $142.49 | 1,507 |
| 2023-03-23 | $145.00 | $146.94 | $145.00 | $146.94 | $146.94 | 3,543 |
| 2023-03-22 | $141.78 | $144.23 | $141.78 | $142.31 | $141.18 | 828 |
| 2023-03-21 | $138.26 | $141.88 | $138.26 | $141.62 | $140.49 | 264 |
| 2023-03-20 | $145.84 | $145.84 | $143.72 | $144.47 | $143.32 | 314 |
| 2023-03-17 | $145.75 | $147.77 | $145.39 | $146.97 | $146.97 | 208 |
| 2023-03-16 | $141.63 | $146.13 | $141.42 | $146.13 | $146.13 | 114 |
| 2023-03-15 | $142.58 | $144.94 | $141.40 | $144.69 | $144.69 | 240 |
| 2023-03-14 | $148.91 | $150.31 | $146.65 | $147.69 | $147.69 | 539 |
| 2023-03-13 | $143.56 | $147.67 | $143.56 | $146.04 | $146.04 | 557 |
| 2023-03-10 | $144.57 | $145.98 | $143.65 | $143.91 | $143.91 | 592 |
| 2023-03-09 | $142.63 | $144.30 | $142.63 | $142.97 | $142.97 | 250 |
| 2023-03-08 | $140.11 | $141.21 | $140.11 | $140.81 | $140.81 | 132 |
| 2023-03-07 | $144.69 | $144.95 | $141.53 | $141.70 | $141.70 | 430 |
| 2023-03-06 | $143.62 | $143.62 | $140.28 | $142.56 | $142.56 | 309 |
| 2023-03-03 | $141.56 | $142.49 | $141.43 | $142.24 | $142.24 | 115 |
| 2023-03-02 | $138.98 | $140.91 | $138.98 | $140.76 | $140.76 | 671 |
| 2023-03-01 | $137.66 | $138.50 | $137.03 | $137.23 | $137.23 | 686 |
| 2023-02-28 | $134.36 | $134.74 | $133.28 | $133.28 | $133.28 | 456 |
| 2023-02-27 | $137.73 | $138.73 | $137.27 | $137.80 | $137.80 | 2,198 |
| 2023-02-24 | $137.32 | $138.52 | $136.54 | $137.96 | $137.96 | 597 |
| 2023-02-23 | $139.47 | $139.47 | $137.50 | $138.52 | $138.52 | 187 |
| 2023-02-22 | $138.47 | $139.90 | $137.75 | $138.83 | $138.83 | 478 |
| 2023-02-21 | $140.39 | $141.18 | $139.02 | $139.40 | $139.40 | 1,782 |
| 2023-02-17 | $142.17 | $143.49 | $141.85 | $142.85 | $142.85 | 149 |
| 2023-02-16 | $144.17 | $146.83 | $144.17 | $145.20 | $145.20 | 331 |
| 2023-02-15 | $143.80 | $146.56 | $143.80 | $145.32 | $145.32 | 283 |
| 2023-02-14 | $142.17 | $144.27 | $142.17 | $144.08 | $144.08 | 367 |
| 2023-02-13 | $141.61 | $143.01 | $139.75 | $142.69 | $142.69 | 847 |
| 2023-02-10 | $139.55 | $141.92 | $137.78 | $140.45 | $140.45 | 202 |
| 2023-02-09 | $141.18 | $141.18 | $138.77 | $139.65 | $139.65 | 1,774 |
| 2023-02-08 | $144.20 | $144.20 | $141.87 | $142.10 | $142.10 | 177 |
| 2023-02-07 | $142.90 | $143.84 | $141.97 | $143.75 | $143.75 | 103 |
| 2023-02-06 | $148.33 | $148.55 | $147.47 | $147.72 | $147.72 | 1,224 |
| 2023-02-03 | $150.62 | $153.84 | $150.62 | $152.48 | $152.48 | 806 |
| 2023-02-02 | $153.23 | $153.65 | $151.26 | $152.68 | $152.68 | 614 |
| 2023-02-01 | $144.55 | $146.89 | $143.22 | $146.66 | $146.66 | 1,064 |
| 2023-01-31 | $143.54 | $144.81 | $141.25 | $143.84 | $143.84 | 150 |
| 2023-01-30 | $143.86 | $145.27 | $143.64 | $144.21 | $144.21 | 603 |
| 2023-01-27 | $142.89 | $144.82 | $142.89 | $144.29 | $144.29 | 202 |
| 2023-01-26 | $144.25 | $144.55 | $143.04 | $144.53 | $144.53 | 1,401 |
| 2023-01-25 | $141.25 | $142.54 | $140.82 | $142.34 | $142.34 | 165 |
| 2023-01-24 | $143.39 | $143.82 | $142.76 | $143.28 | $143.28 | 762 |
| 2023-01-23 | $142.93 | $145.21 | $142.93 | $144.98 | $144.98 | 601 |
| 2023-01-20 | $142.83 | $143.99 | $142.65 | $143.60 | $143.60 | 244 |
| 2023-01-19 | $143.99 | $144.13 | $142.31 | $143.39 | $143.39 | 286 |
| 2023-01-18 | $148.62 | $148.62 | $145.71 | $145.79 | $145.79 | 572 |
| 2023-01-17 | $146.25 | $146.84 | $145.55 | $146.12 | $146.12 | 343 |
| 2023-01-13 | $142.41 | $145.77 | $142.34 | $145.56 | $145.56 | 733 |
| 2023-01-12 | $142.02 | $142.28 | $139.69 | $141.79 | $141.79 | 322 |
| 2023-01-11 | $142.73 | $143.07 | $141.92 | $142.35 | $142.35 | 230 |
| 2023-01-10 | $137.49 | $138.32 | $137.32 | $137.94 | $137.94 | 344 |
| 2023-01-09 | $133.68 | $136.71 | $133.68 | $134.61 | $134.61 | 716 |
| 2023-01-06 | $126.17 | $129.15 | $124.52 | $129.00 | $129.00 | 1,725 |
| 2023-01-05 | $125.29 | $126.06 | $124.58 | $125.41 | $125.41 | 896 |
| 2023-01-04 | $126.79 | $127.92 | $126.15 | $127.46 | $127.46 | 1,501 |
| 2023-01-03 | $126.37 | $127.02 | $124.57 | $124.74 | $124.74 | 960 |
| 2022-12-30 | $128.25 | $128.25 | $125.32 | $126.09 | $126.09 | 691 |
| 2022-12-29 | $125.38 | $127.40 | $125.38 | $126.93 | $126.93 | 1,232 |
| 2022-12-28 | $124.34 | $125.99 | $123.79 | $123.79 | $123.79 | 579 |
| 2022-12-27 | $123.70 | $123.70 | $121.01 | $123.25 | $123.25 | 1,079 |
| 2022-12-23 | $123.22 | $124.23 | $122.99 | $124.23 | $124.23 | 488 |
| 2022-12-22 | $122.98 | $123.54 | $120.56 | $123.23 | $123.23 | 768 |
| 2022-12-21 | $123.39 | $124.69 | $123.39 | $124.13 | $124.13 | 370 |
| 2022-12-20 | $122.58 | $124.09 | $120.64 | $122.62 | $122.62 | 1,879 |
| 2022-12-19 | $124.17 | $124.17 | $122.45 | $122.91 | $122.91 | 744 |
| 2022-12-16 | $125.77 | $126.45 | $123.76 | $124.25 | $124.25 | 799 |
| 2022-12-15 | $130.54 | $130.54 | $127.35 | $127.98 | $127.98 | 527 |
| 2022-12-14 | $135.74 | $135.90 | $134.38 | $135.90 | $135.90 | 422 |
| 2022-12-13 | $136.50 | $136.50 | $131.87 | $132.72 | $132.72 | 560 |
| 2022-12-12 | $135.60 | $136.49 | $134.24 | $134.95 | $134.95 | 1,581 |
| 2022-12-09 | $128.00 | $128.90 | $127.04 | $128.79 | $128.79 | 1,973 |
| 2022-12-08 | $130.56 | $133.63 | $130.56 | $133.40 | $133.40 | 610 |
| 2022-12-07 | $132.22 | $133.42 | $132.20 | $132.21 | $132.21 | 208 |
| 2022-12-06 | $132.59 | $132.59 | $130.00 | $130.60 | $130.60 | 6,340 |
| 2022-12-05 | $136.33 | $136.61 | $135.03 | $135.91 | $135.91 | 3,426 |
| 2022-12-02 | $136.80 | $140.29 | $136.10 | $140.21 | $140.21 | 4,588 |
| 2022-12-01 | $139.45 | $140.43 | $138.49 | $140.07 | $140.07 | 3,831 |
| 2022-11-30 | $133.13 | $135.94 | $131.83 | $135.40 | $135.40 | 4,468 |
| 2022-11-29 | $131.30 | $132.00 | $130.79 | $131.46 | $131.46 | 4,813 |
| 2022-11-28 | $136.80 | $137.39 | $134.66 | $134.66 | $134.66 | 3,197 |
| 2022-11-25 | $137.74 | $139.53 | $136.08 | $138.53 | $138.53 | 1,358 |
| 2022-11-23 | $135.22 | $136.86 | $135.20 | $136.77 | $136.77 | 1,254 |
| 2022-11-22 | $133.81 | $134.73 | $133.02 | $134.50 | $134.50 | 3,784 |
| 2022-11-21 | $132.49 | $134.42 | $132.35 | $134.42 | $134.42 | 2,310 |
| 2022-11-18 | $137.45 | $137.46 | $136.33 | $136.92 | $136.92 | 1,383 |
| 2022-11-17 | $135.12 | $136.86 | $134.97 | $136.62 | $136.62 | 1,031 |
| 2022-11-16 | $137.55 | $137.55 | $136.21 | $137.37 | $137.37 | 3,835 |
| 2022-11-15 | $140.25 | $140.69 | $136.09 | $137.74 | $137.74 | 2,294 |
| 2022-11-14 | $138.95 | $139.99 | $137.80 | $139.49 | $139.49 | 2,807 |
| 2022-11-11 | $134.48 | $139.88 | $134.48 | $139.88 | $139.88 | 5,206 |
| 2022-11-10 | $129.58 | $131.78 | $129.18 | $131.78 | $131.78 | 5,042 |
| 2022-11-09 | $120.83 | $121.79 | $120.23 | $120.70 | $120.70 | 4,376 |
| 2022-11-08 | $122.72 | $124.17 | $120.70 | $122.88 | $122.88 | 4,239 |
| 2022-11-07 | $119.91 | $120.26 | $119.10 | $119.84 | $119.84 | 6,475 |
| 2022-11-04 | $120.37 | $120.37 | $117.46 | $119.18 | $119.18 | 6,579 |
| 2022-11-03 | $115.85 | $116.05 | $113.99 | $115.46 | $115.46 | 5,045 |
| 2022-11-02 | $121.18 | $124.03 | $118.58 | $122.68 | $122.68 | 3,225 |
| 2022-11-01 | $123.48 | $123.78 | $120.43 | $122.22 | $122.22 | 5,161 |
| 2022-10-31 | $122.40 | $122.96 | $119.70 | $121.34 | $121.34 | 2,693 |
| 2022-10-28 | $119.66 | $120.02 | $117.74 | $120.02 | $120.02 | 3,876 |
| 2022-10-27 | $120.44 | $120.62 | $118.17 | $118.36 | $118.36 | 3,176 |
| 2022-10-26 | $120.50 | $124.11 | $120.06 | $123.01 | $123.01 | 3,148 |
| 2022-10-25 | $117.69 | $121.40 | $117.69 | $120.93 | $120.93 | 3,606 |
| 2022-10-24 | $116.05 | $116.54 | $113.74 | $116.04 | $116.04 | 3,378 |
| 2022-10-21 | $111.94 | $114.15 | $111.46 | $113.63 | $113.63 | 545 |
| 2022-10-20 | $112.45 | $115.00 | $111.91 | $112.99 | $112.99 | 2,303 |
| 2022-10-19 | $112.63 | $112.83 | $109.57 | $110.38 | $110.38 | 1,021 |
| 2022-10-18 | $120.89 | $121.57 | $118.74 | $120.51 | $120.51 | 5,364 |
| 2022-10-17 | $115.91 | $117.55 | $114.33 | $116.66 | $116.66 | 4,126 |
| 2022-10-14 | $114.36 | $114.56 | $112.13 | $112.13 | $112.13 | 6,696 |
| 2022-10-13 | $106.09 | $113.97 | $105.53 | $112.83 | $112.83 | 4,305 |
| 2022-10-12 | $111.11 | $112.20 | $110.31 | $110.96 | $110.96 | 1,752 |
| 2022-10-11 | $110.72 | $113.95 | $108.25 | $111.65 | $111.65 | 9,091 |
| 2022-10-10 | $112.77 | $112.77 | $109.46 | $109.99 | $109.99 | 2,046 |
| 2022-10-07 | $113.24 | $113.56 | $110.26 | $110.26 | $110.26 | 3,135 |
| 2022-10-06 | $114.81 | $115.48 | $112.17 | $113.43 | $113.43 | 1,459 |
| 2022-10-05 | $115.07 | $115.10 | $113.02 | $114.18 | $114.18 | 7,188 |
| 2022-10-04 | $112.06 | $114.95 | $110.96 | $112.96 | $112.96 | 17,609 |
| 2022-10-03 | $104.83 | $106.50 | $104.52 | $106.14 | $106.14 | 3,577 |
| 2022-09-30 | $102.74 | $105.09 | $102.74 | $103.64 | $103.64 | 8,037 |
| 2022-09-29 | $102.07 | $102.58 | $100.24 | $101.42 | $101.42 | 16,734 |
| 2022-09-28 | $100.30 | $102.96 | $99.31 | $102.96 | $102.96 | 6,235 |
| 2022-09-27 | $101.69 | $102.05 | $99.29 | $101.58 | $101.58 | 27,675 |
| 2022-09-26 | $103.14 | $104.21 | $101.44 | $102.95 | $102.95 | 9,897 |
| 2022-09-23 | $104.11 | $104.11 | $101.92 | $102.72 | $102.72 | 4,075 |
| 2022-09-22 | $107.73 | $107.73 | $105.28 | $105.47 | $105.47 | 3,550 |
| 2022-09-21 | $110.62 | $112.45 | $109.60 | $109.60 | $109.60 | 3,040 |
| 2022-09-20 | $110.55 | $112.57 | $110.11 | $111.36 | $111.36 | 6,946 |
| 2022-09-19 | $112.18 | $113.50 | $110.28 | $112.83 | $112.83 | 2,889 |
| 2022-09-16 | $111.67 | $113.94 | $110.51 | $113.14 | $113.14 | 1,427 |
| 2022-09-15 | $117.35 | $117.61 | $113.86 | $116.73 | $116.73 | 1,518 |
| 2022-09-14 | $116.27 | $118.07 | $116.27 | $116.66 | $116.66 | 1,121 |
| 2022-09-13 | $120.01 | $120.85 | $115.89 | $115.89 | $115.89 | 3,820 |
| 2022-09-12 | $128.44 | $128.68 | $127.17 | $127.63 | $127.63 | 1,182 |
| 2022-09-09 | $125.95 | $127.21 | $125.95 | $126.68 | $126.68 | 3,294 |
| 2022-09-08 | $120.95 | $124.81 | $120.85 | $124.04 | $124.04 | 4,780 |
| 2022-09-07 | $121.68 | $124.63 | $121.16 | $124.63 | $124.63 | 7,768 |
| 2022-09-06 | $122.03 | $123.14 | $120.59 | $121.56 | $121.56 | 10,751 |
| 2022-09-02 | $122.97 | $125.20 | $119.80 | $120.35 | $120.35 | 2,768 |
| 2022-09-01 | $122.31 | $122.31 | $119.87 | $121.44 | $121.44 | 2,426 |
| 2022-08-31 | $126.35 | $127.06 | $124.47 | $125.03 | $125.03 | 5,514 |
| 2022-08-30 | $127.91 | $127.91 | $124.78 | $125.41 | $125.41 | 5,283 |
| 2022-08-29 | $127.53 | $127.53 | $125.25 | $125.36 | $125.36 | 1,539 |
| 2022-08-26 | $131.68 | $132.84 | $125.86 | $125.86 | $125.86 | 1,541 |
| 2022-08-25 | $131.64 | $132.95 | $130.94 | $132.04 | $132.04 | 972 |
| 2022-08-24 | $129.14 | $131.05 | $129.00 | $130.45 | $130.45 | 1,754 |
| 2022-08-23 | $127.00 | $128.20 | $126.21 | $126.21 | $126.21 | 2,645 |
| 2022-08-22 | $129.44 | $129.44 | $127.65 | $127.66 | $127.66 | 2,877 |
| 2022-08-19 | $135.65 | $135.65 | $133.34 | $133.34 | $133.34 | 450 |
| 2022-08-18 | $135.32 | $136.14 | $134.85 | $135.24 | $135.24 | 661 |
| 2022-08-17 | $138.13 | $139.36 | $137.67 | $138.25 | $138.25 | 585 |
| 2022-08-16 | $139.94 | $140.06 | $137.93 | $138.47 | $138.47 | 731 |
| 2022-08-15 | $143.78 | $143.79 | $141.53 | $142.00 | $142.00 | 517 |
| 2022-08-12 | $143.54 | $144.14 | $143.11 | $143.80 | $143.80 | 429 |
| 2022-08-11 | $144.92 | $146.83 | $144.02 | $146.30 | $146.30 | 720 |
| 2022-08-10 | $142.32 | $142.92 | $141.36 | $142.73 | $142.73 | 1,541 |
| 2022-08-09 | $137.57 | $137.74 | $136.37 | $137.29 | $137.29 | 935 |
| 2022-08-08 | $137.99 | $138.29 | $135.67 | $136.31 | $136.31 | 3,000 |
| 2022-08-05 | $137.86 | $140.34 | $137.16 | $140.34 | $140.34 | 976 |
| 2022-08-04 | $144.88 | $145.32 | $142.65 | $142.75 | $142.75 | 2,935 |
| 2022-08-03 | $141.39 | $142.86 | $140.46 | $142.75 | $142.75 | 2,064 |
| 2022-08-02 | $141.35 | $143.29 | $140.88 | $142.05 | $142.05 | 1,111 |
| 2022-08-01 | $145.08 | $146.49 | $144.40 | $145.22 | $145.22 | 906 |
| 2022-07-29 | $144.81 | $146.46 | $144.67 | $145.97 | $145.97 | 581 |
| 2022-07-28 | $141.01 | $142.79 | $140.34 | $142.62 | $142.62 | 224 |
| 2022-07-27 | $140.77 | $141.45 | $138.93 | $141.45 | $141.45 | 856 |
| 2022-07-26 | $138.50 | $138.50 | $134.64 | $135.49 | $135.49 | 564 |
| 2022-07-25 | $140.00 | $141.67 | $135.43 | $138.25 | $138.25 | 1,256 |
| 2022-07-22 | $142.90 | $144.39 | $141.13 | $141.32 | $141.32 | 1,205 |
| 2022-07-21 | $138.19 | $140.49 | $138.19 | $140.00 | $140.00 | 1,063 |
| 2022-07-20 | $133.30 | $133.68 | $131.46 | $131.89 | $131.89 | 3,379 |
| 2022-07-19 | $132.91 | $134.27 | $132.76 | $133.25 | $133.25 | 3,606 |
| 2022-07-18 | $133.77 | $133.94 | $131.01 | $131.11 | $131.11 | 5,067 |
| 2022-07-15 | $131.88 | $134.60 | $131.19 | $134.52 | $134.52 | 1,437 |
| 2022-07-14 | $127.95 | $128.50 | $126.00 | $128.34 | $128.34 | 3,267 |
| 2022-07-13 | $125.50 | $128.68 | $124.60 | $126.64 | $126.64 | 19,856 |
| 2022-07-12 | $128.14 | $128.14 | $126.06 | $126.89 | $126.89 | 5,359 |
| 2022-07-11 | $127.77 | $128.17 | $125.69 | $126.60 | $126.60 | 6,380 |
| 2022-07-08 | $125.68 | $130.02 | $125.68 | $128.97 | $128.97 | 1,498 |
| 2022-07-07 | $122.72 | $125.16 | $122.19 | $125.06 | $125.06 | 4,737 |
| 2022-07-06 | $121.22 | $123.43 | $120.15 | $122.67 | $122.67 | 20,214 |
| 2022-07-05 | $118.13 | $120.17 | $118.13 | $120.00 | $120.00 | 3,346 |
| 2022-07-01 | $118.24 | $121.62 | $118.02 | $121.62 | $121.62 | 36,199 |
| 2022-06-30 | $117.60 | $119.80 | $116.45 | $119.53 | $119.53 | 1,380 |
| 2022-06-29 | $116.68 | $119.39 | $116.68 | $117.87 | $117.87 | 4,442 |
| 2022-06-28 | $122.07 | $122.61 | $119.17 | $119.36 | $119.36 | 8,103 |
| 2022-06-27 | $120.74 | $121.86 | $119.98 | $120.58 | $120.58 | 2,577 |
| 2022-06-24 | $120.36 | $121.08 | $120.09 | $120.76 | $120.76 | 1,723 |
| 2022-06-23 | $113.58 | $117.16 | $113.32 | $116.57 | $116.57 | 4,721 |
| 2022-06-22 | $111.69 | $115.07 | $111.69 | $114.62 | $114.62 | 12,774 |
| 2022-06-21 | $116.29 | $116.29 | $112.82 | $113.11 | $113.11 | 4,965 |
| 2022-06-17 | $111.55 | $112.36 | $110.76 | $112.22 | $112.22 | 6,024 |
| 2022-06-16 | $112.47 | $112.47 | $109.65 | $111.02 | $111.02 | 6,705 |
| 2022-06-15 | $118.08 | $118.45 | $115.24 | $115.46 | $115.46 | 6,995 |
| 2022-06-14 | $119.30 | $120.70 | $115.00 | $116.99 | $116.99 | 4,442 |
| 2022-06-13 | $121.05 | $122.45 | $120.19 | $120.57 | $120.57 | 4,480 |
| 2022-06-10 | $128.00 | $130.42 | $125.00 | $130.25 | $130.25 | 12,542 |
| 2022-06-09 | $132.20 | $134.03 | $130.01 | $134.02 | $134.02 | 1,300 |
| 2022-06-08 | $134.74 | $138.20 | $134.74 | $137.26 | $137.26 | 5,033 |
| 2022-06-07 | $133.63 | $136.35 | $133.41 | $135.99 | $135.99 | 8,203 |
| 2022-06-06 | $136.24 | $138.11 | $133.64 | $134.00 | $134.00 | 2,949 |
| 2022-06-03 | $138.12 | $138.12 | $135.80 | $137.25 | $137.25 | 1,806 |
| 2022-06-02 | $133.77 | $138.00 | $133.54 | $138.00 | $138.00 | 7,284 |
| 2022-06-01 | $133.02 | $133.14 | $127.73 | $131.37 | $131.37 | 5,159 |
| 2022-05-31 | $133.94 | $134.35 | $132.95 | $133.62 | $133.62 | 5,047 |
| 2022-05-27 | $133.05 | $135.00 | $133.05 | $133.70 | $133.70 | 747 |
| 2022-05-26 | $127.09 | $130.75 | $127.09 | $130.16 | $130.16 | 1,364 |
| 2022-05-25 | $127.69 | $128.55 | $126.25 | $128.55 | $128.55 | 5,156 |
| 2022-05-24 | $128.38 | $129.61 | $126.76 | $129.61 | $129.61 | 6,933 |
| 2022-05-23 | $130.14 | $130.46 | $128.31 | $129.94 | $129.94 | 1,484 |
| 2022-05-20 | $132.12 | $133.08 | $128.60 | $130.70 | $130.70 | 2,662 |
| 2022-05-19 | $123.62 | $128.61 | $123.44 | $128.61 | $128.61 | 1,768 |
| 2022-05-18 | $125.70 | $126.15 | $122.45 | $123.66 | $123.66 | 4,022 |
| 2022-05-17 | $129.05 | $130.29 | $125.32 | $127.52 | $127.52 | 11,079 |
| 2022-05-16 | $124.96 | $125.72 | $121.88 | $125.29 | $125.29 | 5,522 |
| 2022-05-13 | $121.41 | $122.46 | $121.00 | $121.70 | $121.70 | 3,037 |
| 2022-05-12 | $112.45 | $115.75 | $111.39 | $115.15 | $115.15 | 5,511 |
| 2022-05-11 | $118.16 | $119.80 | $116.81 | $117.92 | $117.92 | 12,376 |
| 2022-05-10 | $112.95 | $114.17 | $110.89 | $111.59 | $111.59 | 21,129 |
| 2022-05-09 | $112.74 | $113.93 | $110.10 | $112.37 | $112.37 | 4,042 |
| 2022-05-06 | $119.28 | $121.02 | $117.75 | $117.78 | $117.78 | 19,279 |
| 2022-05-05 | $125.79 | $125.79 | $119.07 | $120.53 | $120.53 | 9,439 |
| 2022-05-04 | $122.75 | $124.95 | $119.70 | $122.72 | $122.72 | 7,072 |
| 2022-05-03 | $120.49 | $122.32 | $118.50 | $121.33 | $121.33 | 12,160 |
| 2022-05-02 | $122.57 | $125.90 | $121.25 | $121.26 | $121.26 | 5,072 |
| 2022-04-29 | $126.62 | $128.00 | $125.01 | $125.01 | $125.01 | 3,507 |
| 2022-04-28 | $129.81 | $129.81 | $127.26 | $127.76 | $127.76 | 7,782 |
| 2022-04-27 | $127.97 | $127.97 | $124.25 | $124.57 | $124.57 | 6,564 |
| 2022-04-26 | $132.03 | $132.25 | $126.08 | $126.59 | $126.59 | 11,717 |
| 2022-04-25 | $133.52 | $137.04 | $133.52 | $137.00 | $137.00 | 2,519 |
| 2022-04-22 | $142.98 | $142.98 | $138.86 | $138.86 | $138.86 | 2,126 |
| 2022-04-21 | $148.60 | $148.60 | $144.08 | $145.99 | $145.99 | 3,497 |
| 2022-04-20 | $147.08 | $147.84 | $145.39 | $145.70 | $145.70 | 3,509 |
| 2022-04-19 | $140.40 | $142.55 | $140.00 | $141.31 | $141.31 | 16,471 |
| 2022-04-18 | $142.50 | $142.50 | $137.38 | $137.72 | $137.72 | 3,303 |
| 2022-04-14 | $143.30 | $143.30 | $137.78 | $138.67 | $138.67 | 2,315 |
| 2022-04-13 | $140.06 | $141.82 | $138.92 | $141.12 | $141.12 | 3,515 |
| 2022-04-12 | $142.42 | $144.79 | $140.20 | $141.95 | $141.95 | 3,716 |
| 2022-04-11 | $146.65 | $146.65 | $141.20 | $145.23 | $145.23 | 1,775 |
| 2022-04-08 | $155.50 | $155.65 | $153.10 | $155.64 | $155.64 | 1,482 |
| 2022-04-07 | $157.07 | $159.35 | $155.03 | $159.35 | $159.35 | 687 |
| 2022-04-06 | $158.45 | $159.87 | $153.91 | $157.92 | $157.92 | 2,334 |
| 2022-04-05 | $165.66 | $166.00 | $164.75 | $165.99 | $165.99 | 2,125 |
| 2022-04-04 | $166.58 | $166.66 | $165.26 | $165.86 | $165.86 | 1,141 |
| 2022-04-01 | $164.69 | $167.89 | $160.05 | $164.66 | $164.66 | 803 |
| 2022-03-31 | $163.59 | $165.18 | $161.68 | $161.68 | $161.68 | 1,917 |
| 2022-03-30 | $166.49 | $168.26 | $166.10 | $166.10 | $165.09 | 501 |
| 2022-03-29 | $168.97 | $168.97 | $166.07 | $167.73 | $166.71 | 1,423 |
| 2022-03-28 | $157.82 | $160.94 | $153.50 | $159.01 | $158.04 | 1,398 |
| 2022-03-25 | $160.49 | $160.49 | $154.18 | $160.07 | $159.09 | 751 |
| 2022-03-24 | $158.39 | $160.34 | $154.70 | $160.34 | $159.36 | 1,026 |
| 2022-03-23 | $162.25 | $165.18 | $157.55 | $157.65 | $156.69 | 795 |
| 2022-03-22 | $160.27 | $162.06 | $159.56 | $162.06 | $161.07 | 4,614 |
| 2022-03-21 | $168.41 | $168.41 | $161.15 | $168.17 | $167.15 | 1,837 |
| 2022-03-18 | $166.18 | $171.10 | $166.18 | $171.10 | $170.06 | 1,617 |
| 2022-03-17 | $166.53 | $169.54 | $166.22 | $169.54 | $168.51 | 1,274 |
| 2022-03-16 | $160.40 | $168.28 | $160.40 | $168.28 | $167.25 | 2,544 |
| 2022-03-15 | $149.16 | $153.57 | $147.15 | $150.07 | $149.16 | 10,229 |
| 2022-03-14 | $150.70 | $154.68 | $150.17 | $151.04 | $150.12 | 2,102 |
| 2022-03-11 | $155.62 | $155.62 | $150.70 | $150.70 | $149.78 | 1,322 |
| 2022-03-10 | $151.49 | $153.04 | $149.45 | $150.83 | $149.91 | 8,149 |
| 2022-03-09 | $154.05 | $155.35 | $150.51 | $153.94 | $153.00 | 10,502 |
| 2022-03-08 | $145.81 | $147.07 | $139.07 | $142.03 | $141.16 | 19,879 |
| 2022-03-07 | $153.27 | $153.50 | $146.34 | $147.57 | $146.67 | 6,063 |
| 2022-03-04 | $151.83 | $152.19 | $148.20 | $151.05 | $150.13 | 5,222 |
| 2022-03-03 | $155.91 | $157.58 | $153.85 | $153.85 | $152.91 | 4,708 |
| 2022-03-02 | $155.62 | $157.35 | $154.52 | $156.10 | $155.15 | 5,822 |
| 2022-03-01 | $158.71 | $160.78 | $154.43 | $157.67 | $156.71 | 8,909 |
| 2022-02-28 | $159.28 | $160.26 | $154.31 | $155.04 | $154.10 | 4,166 |
| 2022-02-25 | $152.82 | $153.80 | $147.99 | $151.82 | $150.90 | 12,714 |
| 2022-02-24 | $143.18 | $149.61 | $142.25 | $148.46 | $147.56 | 9,700 |
| 2022-02-23 | $149.50 | $151.25 | $147.13 | $151.24 | $150.32 | 8,442 |
| 2022-02-22 | $148.58 | $152.15 | $147.00 | $149.61 | $148.70 | 1,662 |
| 2022-02-18 | $153.87 | $154.50 | $148.30 | $154.50 | $153.56 | 3,903 |
| 2022-02-17 | $155.79 | $159.30 | $152.87 | $159.30 | $158.33 | 5,153 |
| 2022-02-16 | $158.78 | $161.72 | $157.64 | $161.72 | $160.73 | 2,977 |
| 2022-02-15 | $157.46 | $162.06 | $156.92 | $162.06 | $161.07 | 12,071 |
| 2022-02-14 | $149.00 | $151.17 | $146.36 | $151.00 | $150.08 | 4,269 |
| 2022-02-11 | $156.16 | $156.21 | $148.15 | $151.90 | $150.97 | 1,428 |
| 2022-02-10 | $154.82 | $159.37 | $154.20 | $159.00 | $158.03 | 1,171 |
| 2022-02-09 | $159.04 | $160.04 | $155.40 | $160.04 | $159.07 | 5,646 |
| 2022-02-08 | $152.78 | $156.20 | $150.62 | $156.00 | $155.05 | 8,826 |
| 2022-02-07 | $156.54 | $158.67 | $155.73 | $158.49 | $157.52 | 983 |
| 2022-02-04 | $159.78 | $159.78 | $153.55 | $158.99 | $158.02 | 830 |
| 2022-02-03 | $161.61 | $161.63 | $156.44 | $161.05 | $160.07 | 2,000 |
| 2022-02-02 | $166.12 | $167.72 | $162.15 | $165.70 | $164.69 | 1,972 |
| 2022-02-01 | $167.18 | $167.72 | $160.99 | $162.29 | $161.30 | 5,120 |
| 2022-01-31 | $161.15 | $161.15 | $155.94 | $157.10 | $156.14 | 3,765 |
| 2022-01-28 | $159.20 | $160.25 | $155.16 | $157.73 | $156.77 | 2,576 |
| 2022-01-27 | $155.39 | $157.25 | $153.48 | $155.42 | $154.47 | 24,467 |
| 2022-01-26 | $157.90 | $160.55 | $155.74 | $156.95 | $155.99 | 8,845 |
| 2022-01-25 | $155.85 | $156.25 | $153.00 | $154.38 | $153.44 | 8,361 |
| 2022-01-24 | $153.51 | $155.10 | $149.59 | $152.00 | $151.07 | 2,754 |
| 2022-01-21 | $163.00 | $163.75 | $159.77 | $161.59 | $160.61 | 4,752 |
| 2022-01-20 | $162.45 | $165.50 | $161.56 | $162.51 | $161.52 | 4,730 |
| 2022-01-19 | $163.32 | $163.97 | $160.64 | $161.80 | $160.81 | 2,206 |
| 2022-01-18 | $161.00 | $162.47 | $159.00 | $161.80 | $160.81 | 2,206 |
| 2022-01-14 | $171.00 | $172.32 | $166.85 | $171.60 | $170.55 | 3,755 |
| 2022-01-13 | $183.06 | $183.06 | $171.88 | $173.76 | $172.70 | 1,640 |
| 2022-01-12 | $186.65 | $189.53 | $185.00 | $185.16 | $184.03 | 703 |
| 2022-01-11 | $184.25 | $187.85 | $183.85 | $184.96 | $183.83 | 2,643 |
| 2022-01-10 | $182.70 | $182.88 | $180.63 | $180.63 | $179.53 | 798 |
| 2022-01-07 | $196.30 | $196.80 | $191.20 | $196.52 | $195.32 | 861 |
| 2022-01-06 | $197.83 | $206.76 | $197.21 | $206.76 | $205.50 | 925 |
| 2022-01-05 | $202.50 | $208.61 | $202.30 | $202.30 | $201.07 | 393 |
| 2022-01-04 | $207.86 | $207.86 | $202.45 | $202.45 | $201.22 | 728 |
| 2022-01-03 | $207.40 | $212.71 | $205.42 | $211.66 | $210.37 | 541 |
| 2021-12-31 | $206.15 | $212.00 | $206.15 | $212.00 | $210.71 | 100 |
| 2021-12-30 | $212.00 | $212.00 | $208.01 | $208.02 | $206.75 | 183 |
| 2021-12-29 | $210.54 | $211.04 | $208.84 | $210.62 | $209.34 | 325 |
| 2021-12-28 | $212.69 | $212.69 | $206.34 | $209.25 | $207.97 | 574 |
| 2021-12-27 | $208.15 | $210.00 | $205.03 | $205.03 | $203.78 | 209 |
| 2021-12-23 | $206.41 | $208.15 | $204.85 | $204.85 | $203.60 | 265 |
| 2021-12-22 | $203.55 | $208.15 | $203.55 | $203.55 | $202.31 | 976 |
| 2021-12-21 | $207.74 | $207.74 | $200.65 | $200.65 | $199.43 | 1,578 |
| 2021-12-20 | $204.27 | $208.53 | $201.15 | $203.82 | $202.58 | 260 |
| 2021-12-17 | $204.08 | $210.00 | $204.08 | $210.00 | $208.72 | 1,397 |
| 2021-12-16 | $208.18 | $208.18 | $202.50 | $208.15 | $206.88 | 344 |
| 2021-12-15 | $200.20 | $209.35 | $200.20 | $209.35 | $208.07 | 601 |
| 2021-12-14 | $202.90 | $204.30 | $198.94 | $200.97 | $199.75 | 712 |
| 2021-12-13 | $208.00 | $210.00 | $204.46 | $208.30 | $207.03 | 1,010 |
| 2021-12-10 | $197.22 | $197.22 | $192.25 | $196.95 | $195.75 | 1,724 |
| 2021-12-09 | $200.68 | $200.68 | $194.12 | $199.25 | $198.04 | 138 |
| 2021-12-08 | $195.00 | $199.23 | $194.00 | $196.81 | $195.61 | 324 |
| 2021-12-07 | $192.45 | $195.00 | $191.05 | $191.75 | $190.58 | 2,069 |
| 2021-12-06 | $185.05 | $187.10 | $179.96 | $184.00 | $182.88 | 732 |
| 2021-12-03 | $188.00 | $191.40 | $180.63 | $183.61 | $182.49 | 4,411 |
| 2021-12-02 | $187.77 | $193.25 | $187.77 | $187.77 | $186.63 | 953 |
| 2021-12-01 | $195.22 | $198.69 | $192.31 | $192.31 | $191.14 | 509 |
| 2021-11-30 | $204.00 | $206.50 | $196.70 | $197.50 | $196.30 | 1,497 |
| 2021-11-29 | $194.23 | $202.50 | $194.23 | $202.50 | $201.27 | 1,156 |
| 2021-11-26 | $201.00 | $203.39 | $194.86 | $196.99 | $195.79 | 227 |
| 2021-11-24 | $188.80 | $190.40 | $187.55 | $189.00 | $187.85 | 328 |
| 2021-11-23 | $197.50 | $197.50 | $192.12 | $194.27 | $193.09 | 1,257 |
| 2021-11-22 | $213.00 | $213.00 | $206.15 | $207.08 | $205.81 | 171 |
| 2021-11-19 | $212.03 | $212.99 | $210.40 | $210.40 | $209.12 | 192 |
| 2021-11-18 | $202.97 | $210.64 | $202.97 | $208.49 | $207.22 | 305 |
| 2021-11-17 | $202.76 | $205.00 | $201.00 | $201.00 | $199.78 | 321 |
| 2021-11-16 | $202.00 | $203.00 | $200.00 | $203.00 | $201.76 | 388 |
| 2021-11-15 | $204.75 | $206.58 | $204.75 | $206.07 | $204.81 | 340 |
| 2021-11-12 | $203.00 | $209.50 | $203.00 | $209.50 | $208.22 | 277 |
| 2021-11-11 | $204.16 | $212.62 | $204.00 | $204.00 | $202.76 | 335 |
| 2021-11-10 | $203.00 | $204.52 | $199.50 | $200.66 | $199.44 | 203 |
| 2021-11-09 | $212.47 | $212.55 | $209.00 | $209.00 | $207.73 | 231 |
| 2021-11-08 | $213.47 | $213.47 | $208.25 | $212.50 | $211.21 | 584 |
| 2021-11-05 | $210.20 | $210.20 | $205.50 | $208.00 | $206.73 | 265 |
| 2021-11-04 | $212.00 | $215.95 | $207.96 | $215.95 | $214.63 | 224 |
| 2021-11-03 | $210.75 | $216.31 | $209.75 | $216.31 | $214.99 | 615 |
| 2021-11-02 | $209.00 | $209.00 | $205.00 | $207.48 | $206.21 | 465 |
| 2021-11-01 | $206.45 | $207.50 | $204.50 | $207.48 | $206.21 | 465 |
| 2021-10-29 | $203.31 | $205.96 | $198.95 | $203.00 | $201.76 | 442 |
| 2021-10-28 | $204.80 | $208.00 | $201.00 | $205.50 | $204.25 | 146 |
| 2021-10-27 | $202.43 | $203.14 | $196.25 | $200.50 | $199.28 | 270 |
| 2021-10-26 | $201.40 | $202.50 | $200.00 | $201.25 | $200.02 | 804 |
| 2021-10-25 | $199.41 | $200.80 | $198.29 | $200.80 | $199.58 | 378 |
| 2021-10-22 | $199.10 | $200.74 | $197.37 | $199.58 | $198.36 | 696 |
| 2021-10-21 | $194.60 | $194.60 | $194.60 | $194.60 | $193.41 | 189 |
| 2021-10-20 | $194.60 | $194.60 | $194.60 | $194.60 | $193.41 | 202 |
| 2021-10-19 | $194.60 | $194.60 | $194.60 | $194.60 | $193.41 | 537 |
| 2021-10-18 | $192.56 | $192.56 | $192.56 | $192.56 | $191.39 | 175 |
| 2021-10-15 | $192.56 | $192.56 | $192.56 | $192.56 | $191.39 | 253 |
| 2021-10-14 | $185.00 | $185.00 | $185.00 | $185.00 | $183.87 | 192 |
| 2021-10-13 | $185.00 | $185.00 | $185.00 | $185.00 | $183.87 | 177 |
| 2021-10-12 | $185.00 | $185.00 | $185.00 | $185.00 | $183.87 | 247 |
| 2021-10-11 | $185.73 | $185.73 | $185.73 | $185.73 | $184.60 | 331 |
| 2021-10-08 | $185.00 | $185.00 | $185.00 | $185.00 | $183.87 | 299 |
| 2021-10-07 | $183.25 | $183.25 | $183.25 | $183.25 | $182.13 | 610 |
| 2021-10-06 | $189.45 | $189.45 | $189.45 | $189.45 | $188.30 | 393 |
| 2021-10-05 | $186.29 | $186.29 | $186.29 | $186.29 | $185.16 | 806 |
| 2021-10-04 | $186.00 | $186.00 | $186.00 | $186.00 | $184.87 | 340 |
| 2021-10-01 | $185.50 | $186.00 | $185.50 | $186.00 | $184.87 | 2,034 |
| 2021-09-30 | $191.26 | $191.26 | $191.26 | $191.26 | $190.09 | 253 |
| 2021-09-29 | $200.00 | $200.00 | $200.00 | $200.00 | $198.78 | 313 |
| 2021-09-28 | $196.70 | $200.00 | $196.70 | $200.00 | $198.78 | 957 |
| 2021-09-27 | $216.07 | $216.07 | $216.07 | $216.07 | $214.75 | 439 |
| 2021-09-24 | $223.67 | $223.67 | $223.67 | $223.67 | $222.31 | 480 |
| 2021-09-23 | $234.80 | $234.80 | $234.80 | $234.80 | $233.37 | 5,215 |
| 2021-09-22 | $234.69 | $234.69 | $234.69 | $234.69 | $233.26 | 190 |
| 2021-09-21 | $234.69 | $234.69 | $234.69 | $234.69 | $233.26 | 510 |
| 2021-09-20 | $222.26 | $222.26 | $222.26 | $222.26 | $220.91 | 488 |
| 2021-09-17 | $232.50 | $232.50 | $232.50 | $232.50 | $231.08 | 350 |
| 2021-09-16 | $234.00 | $234.00 | $234.00 | $234.00 | $232.57 | 410 |
| 2021-09-15 | $235.50 | $235.50 | $235.50 | $235.50 | $234.07 | 1,243 |
| 2021-09-14 | $229.16 | $235.02 | $229.16 | $235.02 | $233.59 | 826 |
| 2021-09-13 | $233.46 | $233.46 | $233.46 | $233.46 | $232.04 | 137 |
| 2021-09-10 | $233.46 | $233.46 | $233.46 | $233.46 | $232.04 | 179 |
| 2021-09-09 | $233.46 | $233.46 | $233.46 | $233.46 | $232.04 | 626 |
| 2021-09-08 | $226.10 | $226.10 | $226.10 | $226.10 | $224.72 | 139 |
| 2021-09-07 | $226.10 | $226.10 | $226.10 | $226.10 | $224.72 | 278 |
| 2021-09-03 | $226.10 | $226.10 | $226.10 | $226.10 | $224.72 | 445 |
| 2021-09-02 | $231.95 | $231.95 | $227.38 | $227.38 | $225.99 | 1,299 |
| 2021-09-01 | $227.00 | $227.00 | $227.00 | $227.00 | $225.62 | 261 |
| 2021-08-31 | $227.00 | $227.00 | $227.00 | $227.00 | $225.62 | 271 |
| 2021-08-30 | $227.00 | $227.00 | $227.00 | $227.00 | $225.62 | 808 |
| 2021-08-27 | $218.00 | $219.70 | $218.00 | $219.70 | $218.36 | 379 |
| 2021-08-26 | $216.98 | $216.98 | $216.98 | $216.98 | $215.66 | 71 |
| 2021-08-25 | $218.15 | $218.15 | $216.98 | $216.98 | $215.66 | 387 |
| 2021-08-24 | $220.20 | $220.20 | $220.20 | $220.20 | $218.86 | 198 |
| 2021-08-23 | $220.42 | $220.42 | $220.42 | $220.42 | $219.08 | 109 |
| 2021-08-20 | $220.42 | $220.42 | $220.42 | $220.42 | $219.08 | 82 |
| 2021-08-19 | $220.42 | $220.42 | $220.42 | $220.42 | $219.08 | 98 |
| 2021-08-18 | $220.42 | $220.42 | $220.42 | $220.42 | $219.08 | 108 |
| 2021-08-17 | $220.42 | $220.42 | $220.42 | $220.42 | $219.08 | 276 |
| 2021-08-16 | $220.42 | $220.42 | $220.42 | $220.42 | $219.08 | 121 |
| 2021-08-13 | $220.42 | $220.42 | $220.42 | $220.42 | $219.08 | 147 |
| 2021-08-12 | $220.42 | $220.42 | $220.42 | $220.42 | $219.08 | 308 |
| 2021-08-11 | $231.20 | $231.20 | $231.20 | $231.20 | $229.79 | 173 |
| 2021-08-10 | $231.20 | $231.20 | $231.20 | $231.20 | $229.79 | 238 |
| 2021-08-09 | $231.20 | $231.20 | $231.20 | $231.20 | $229.79 | 136 |
| 2021-08-06 | $231.20 | $231.20 | $231.20 | $231.20 | $229.79 | 301 |
| 2021-08-05 | $234.00 | $234.00 | $231.20 | $231.20 | $229.79 | 747 |
| 2021-08-04 | $223.83 | $223.83 | $223.83 | $223.83 | $222.47 | 632 |
| 2021-08-03 | $223.83 | $223.83 | $223.83 | $223.83 | $222.47 | 183 |
| 2021-08-02 | $223.83 | $223.83 | $223.83 | $223.83 | $222.47 | 303 |
| 2021-07-30 | $223.83 | $223.83 | $223.83 | $223.83 | $222.47 | 463 |
| 2021-07-29 | $218.00 | $218.00 | $218.00 | $218.00 | $216.67 | 105 |
| 2021-07-28 | $218.00 | $218.00 | $218.00 | $218.00 | $216.67 | 112 |
| 2021-07-27 | $217.00 | $218.00 | $217.00 | $218.00 | $216.67 | 518 |
| 2021-07-26 | $216.20 | $221.20 | $216.20 | $221.20 | $219.85 | 789 |
| 2021-07-23 | $208.00 | $208.00 | $208.00 | $208.00 | $206.73 | 1,226 |
| 2021-07-22 | $208.00 | $208.00 | $208.00 | $208.00 | $206.73 | 171 |
| 2021-07-21 | $208.00 | $208.00 | $208.00 | $208.00 | $206.73 | 224 |
| 2021-07-20 | $208.00 | $208.00 | $208.00 | $208.00 | $206.73 | 336 |
| 2021-07-19 | $202.60 | $202.60 | $202.60 | $202.60 | $201.37 | 199 |
| 2021-07-16 | $202.60 | $202.60 | $202.60 | $202.60 | $201.37 | 660 |
| 2021-07-15 | $201.21 | $201.21 | $200.80 | $200.80 | $199.58 | 631 |
| 2021-07-14 | $200.00 | $200.00 | $200.00 | $200.00 | $198.78 | 241 |
| 2021-07-13 | $200.00 | $200.00 | $200.00 | $200.00 | $198.78 | 128 |
| 2021-07-12 | $200.40 | $200.40 | $200.00 | $200.00 | $198.78 | 2,844 |
| 2021-07-09 | $198.65 | $198.65 | $198.65 | $198.65 | $197.44 | 114 |
| 2021-07-08 | $198.65 | $198.65 | $198.65 | $198.65 | $197.44 | 162 |
| 2021-07-07 | $198.65 | $198.65 | $198.65 | $198.65 | $197.44 | 128 |
| 2021-07-06 | $198.65 | $198.65 | $198.65 | $198.65 | $197.44 | 270 |
| 2021-07-02 | $198.34 | $198.34 | $198.34 | $198.34 | $197.13 | 120 |
| 2021-07-01 | $198.34 | $198.34 | $198.34 | $198.34 | $197.13 | 418 |
| 2021-06-30 | $198.34 | $198.34 | $198.34 | $198.34 | $197.13 | 183 |
| 2021-06-29 | $198.34 | $198.34 | $198.34 | $198.34 | $197.13 | 673 |
| 2021-06-28 | $196.76 | $198.34 | $196.76 | $198.34 | $197.13 | 444 |
| 2021-06-25 | $186.45 | $186.45 | $186.45 | $186.45 | $185.31 | 40 |
| 2021-06-24 | $186.45 | $186.45 | $186.45 | $186.45 | $185.31 | 102 |
| 2021-06-23 | $186.45 | $186.45 | $186.45 | $186.45 | $185.31 | 185 |
| 2021-06-22 | $186.45 | $186.45 | $186.45 | $186.45 | $185.31 | 118 |
| 2021-06-21 | $186.45 | $186.45 | $186.45 | $186.45 | $185.31 | 186 |
| 2021-06-18 | $186.45 | $186.45 | $186.45 | $186.45 | $185.31 | 240 |
| 2021-06-17 | $188.00 | $188.00 | $188.00 | $188.00 | $186.85 | 145 |
| 2021-06-16 | $188.00 | $188.00 | $188.00 | $188.00 | $186.85 | 195 |
| 2021-06-15 | $187.60 | $187.60 | $187.60 | $187.60 | $186.46 | 134 |
| 2021-06-14 | $187.60 | $187.60 | $187.60 | $187.60 | $186.46 | 265 |
| 2021-06-11 | $187.60 | $187.60 | $187.60 | $187.60 | $186.46 | 529 |
| 2021-06-10 | $187.50 | $187.50 | $187.50 | $187.50 | $186.36 | 1,003 |
| 2021-06-09 | $184.35 | $184.35 | $184.35 | $184.35 | $183.23 | 105 |
| 2021-06-08 | $184.35 | $184.35 | $184.35 | $184.35 | $183.23 | 300 |
| 2021-06-07 | $184.50 | $184.50 | $184.50 | $184.50 | $183.38 | 450 |
| 2021-06-04 | $181.36 | $181.36 | $181.36 | $181.36 | $180.26 | 2,294 |
| 2021-06-03 | $179.44 | $179.44 | $179.44 | $179.44 | $178.35 | 299 |
| 2021-06-02 | $183.65 | $183.65 | $183.65 | $183.65 | $182.53 | 360 |
| 2021-06-01 | $185.60 | $185.60 | $185.60 | $185.60 | $184.47 | 297 |
| 2021-05-28 | $182.85 | $182.85 | $182.85 | $182.85 | $181.74 | 343 |
| 2021-05-27 | $182.85 | $182.85 | $182.85 | $182.85 | $181.74 | 91 |
| 2021-05-26 | $182.85 | $182.85 | $182.85 | $182.85 | $181.34 | 173 |
| 2021-05-25 | $174.00 | $174.00 | $174.00 | $174.00 | $172.57 | 157 |
| 2021-05-24 | $174.00 | $174.00 | $174.00 | $174.00 | $172.57 | 94 |
| 2021-05-21 | $174.00 | $174.00 | $174.00 | $174.00 | $172.57 | 123 |
| 2021-05-20 | $174.00 | $174.00 | $174.00 | $174.00 | $172.57 | 354 |
| 2021-05-19 | $174.00 | $174.00 | $174.00 | $174.00 | $172.57 | 127 |
| 2021-05-18 | $172.61 | $174.00 | $172.61 | $174.00 | $172.57 | 2,106 |
| 2021-05-17 | $174.21 | $174.21 | $174.21 | $174.21 | $172.78 | 324 |
| 2021-05-14 | $168.39 | $168.39 | $168.39 | $168.39 | $167.00 | 386 |
| 2021-05-13 | $169.08 | $171.15 | $168.60 | $171.15 | $169.74 | 460 |
| 2021-05-12 | $167.50 | $167.50 | $167.50 | $167.50 | $166.12 | 362 |
| 2021-05-11 | $177.28 | $177.28 | $177.28 | $177.28 | $175.82 | 233 |
| 2021-05-10 | $177.28 | $177.28 | $177.28 | $177.28 | $175.82 | 224 |
| 2021-05-07 | $177.28 | $177.28 | $177.28 | $177.28 | $175.82 | 261 |
| 2021-05-06 | $174.35 | $177.28 | $172.34 | $177.28 | $175.82 | 776 |
| 2021-05-05 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 132 |
| 2021-05-04 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 184 |
| 2021-05-03 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 55 |
| 2021-04-30 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 110 |
| 2021-04-29 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 47 |
| 2021-04-28 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 55 |
| 2021-04-27 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 66 |
| 2021-04-26 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 63 |
| 2021-04-23 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 575 |
| 2021-04-22 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 187 |
| 2021-04-21 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 87 |
| 2021-04-20 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 99 |
| 2021-04-19 | $176.00 | $176.00 | $176.00 | $176.00 | $174.55 | 482 |
| 2021-04-16 | $176.75 | $176.75 | $176.75 | $176.75 | $175.29 | 353 |
| 2021-04-15 | $172.25 | $172.25 | $172.25 | $172.25 | $170.83 | 152 |
| 2021-04-14 | $172.25 | $172.25 | $172.25 | $172.25 | $170.83 | 154 |
| 2021-04-13 | $172.95 | $172.95 | $172.95 | $172.95 | $171.53 | 200 |
| 2021-04-12 | $164.85 | $164.85 | $164.85 | $164.85 | $163.49 | 95 |
| 2021-04-09 | $164.85 | $164.85 | $164.85 | $164.85 | $163.49 | 48 |
| 2021-04-08 | $164.85 | $164.85 | $164.85 | $164.85 | $163.49 | 182 |
| 2021-04-07 | $156.35 | $156.35 | $156.35 | $156.35 | $155.06 | 72 |
| 2021-04-06 | $155.13 | $156.35 | $155.13 | $156.35 | $155.06 | 810 |
| 2021-04-05 | $149.30 | $149.30 | $149.30 | $149.30 | $148.07 | 164 |
| 2021-04-01 | $149.30 | $149.30 | $149.30 | $149.30 | $148.07 | 341 |
| 2021-03-31 | $149.30 | $149.30 | $149.30 | $149.30 | $148.07 | 101 |
| 2021-03-30 | $150.42 | $150.42 | $149.30 | $149.30 | $148.07 | 419 |
| 2021-03-29 | $154.05 | $154.05 | $154.05 | $154.05 | $152.78 | 253 |
| 2021-03-26 | $154.05 | $154.05 | $154.05 | $154.05 | $152.78 | 294 |
| 2021-03-25 | $154.05 | $154.05 | $154.05 | $154.05 | $152.78 | 115 |
| 2021-03-24 | $154.05 | $154.05 | $154.05 | $154.05 | $152.78 | 56 |
| 2021-03-23 | $152.95 | $154.05 | $152.95 | $154.05 | $152.78 | 881 |
| 2021-03-22 | $151.83 | $151.83 | $151.83 | $151.83 | $150.58 | 153 |
| 2021-03-19 | $151.83 | $151.83 | $151.83 | $151.83 | $150.58 | 116 |
| 2021-03-18 | $151.83 | $151.83 | $151.83 | $151.83 | $150.58 | 160 |
| 2021-03-17 | $151.83 | $151.83 | $151.83 | $151.83 | $150.58 | 402 |
| 2021-03-16 | $152.95 | $152.95 | $151.95 | $151.95 | $150.70 | 543 |
| 2021-03-15 | $149.75 | $149.75 | $149.75 | $149.75 | $148.52 | 319 |
| 2021-03-12 | $150.50 | $150.50 | $150.50 | $150.50 | $149.26 | 259 |
| 2021-03-11 | $150.50 | $150.50 | $150.50 | $150.50 | $149.26 | 120 |
| 2021-03-10 | $150.50 | $150.50 | $150.50 | $150.50 | $149.26 | 333 |
| 2021-03-09 | $147.03 | $147.03 | $146.90 | $146.90 | $145.69 | 847 |
| 2021-03-08 | $144.81 | $144.81 | $143.55 | $143.55 | $142.37 | 1,600 |
| 2021-03-05 | $145.50 | $145.50 | $145.50 | $145.50 | $144.30 | 371 |
| 2021-03-04 | $146.75 | $146.75 | $146.75 | $146.75 | $145.54 | 427 |
| 2021-03-03 | $147.95 | $147.95 | $147.95 | $147.95 | $146.73 | 415 |
| 2021-03-02 | $150.97 | $150.97 | $150.05 | $150.05 | $148.81 | 713 |
| 2021-03-01 | $152.50 | $152.50 | $152.50 | $152.50 | $151.24 | 305 |
| 2021-02-26 | $154.00 | $154.00 | $154.00 | $154.00 | $152.73 | 843 |
| 2021-02-25 | $153.10 | $154.00 | $153.10 | $154.00 | $152.73 | 843 |
| 2021-02-24 | $153.45 | $155.00 | $153.45 | $155.00 | $153.72 | 507 |
| 2021-02-23 | $155.50 | $155.50 | $155.50 | $155.50 | $154.22 | 1,561 |
| 2021-02-22 | $163.64 | $163.64 | $163.64 | $163.64 | $162.29 | 265 |
| 2021-02-19 | $163.64 | $163.64 | $163.64 | $163.64 | $162.29 | 357 |
| 2021-02-18 | $163.64 | $163.64 | $163.64 | $163.64 | $162.29 | 1,007 |
| 2021-02-17 | $162.45 | $163.64 | $162.45 | $163.64 | $162.29 | 1,007 |
| 2021-02-16 | $163.15 | $163.15 | $163.15 | $163.15 | $161.81 | 466 |
| 2021-02-12 | $162.74 | $162.74 | $162.74 | $162.74 | $161.40 | 342 |
| 2021-02-11 | $162.74 | $162.74 | $162.74 | $162.74 | $161.40 | 278 |
| 2021-02-10 | $162.74 | $162.74 | $162.74 | $162.74 | $161.40 | 487 |
| 2021-02-09 | $162.74 | $162.74 | $162.74 | $162.74 | $161.40 | 487 |
| 2021-02-08 | $161.43 | $162.74 | $161.43 | $162.74 | $161.40 | 497 |
| 2021-02-05 | $167.50 | $167.50 | $167.50 | $167.50 | $166.12 | 352 |
| 2021-02-04 | $165.35 | $167.90 | $165.35 | $167.50 | $166.12 | 757 |
| 2021-02-03 | $165.25 | $165.25 | $165.00 | $165.00 | $163.64 | 1,741 |
| 2021-02-02 | $164.08 | $164.08 | $164.08 | $164.08 | $162.73 | 571 |
| 2021-02-01 | $163.58 | $163.58 | $163.58 | $163.58 | $162.23 | 471 |
| 2021-01-29 | $160.00 | $160.00 | $160.00 | $160.00 | $158.68 | 327 |
| 2021-01-28 | $160.00 | $160.00 | $160.00 | $160.00 | $158.68 | 269 |
| 2021-01-27 | $160.00 | $160.00 | $160.00 | $160.00 | $158.68 | 400 |
| 2021-01-26 | $162.37 | $162.37 | $162.37 | $162.37 | $161.03 | 279 |
| 2021-01-25 | $160.00 | $160.00 | $160.00 | $160.00 | $158.68 | 365 |
| 2021-01-22 | $161.33 | $161.49 | $160.00 | $160.00 | $158.68 | 2,084 |
| 2021-01-21 | $159.40 | $161.23 | $159.40 | $161.23 | $159.90 | 1,366 |
| 2021-01-20 | $138.98 | $138.98 | $138.98 | $138.98 | $137.84 | 401 |
| 2021-01-19 | $138.98 | $138.98 | $138.98 | $138.98 | $137.84 | 378 |
| 2021-01-15 | $138.98 | $138.98 | $138.98 | $138.98 | $137.84 | 196 |
| 2021-01-14 | $138.98 | $138.98 | $138.98 | $138.98 | $137.84 | 246 |
| 2021-01-13 | $138.98 | $138.98 | $138.98 | $138.98 | $137.84 | 1,650 |
| 2021-01-12 | $138.23 | $138.23 | $138.23 | $138.23 | $137.09 | 277 |
| 2021-01-11 | $138.23 | $138.23 | $138.23 | $138.23 | $137.09 | 630 |
| 2021-01-08 | $138.75 | $138.75 | $138.75 | $138.75 | $137.61 | 800 |
| 2021-01-07 | $135.91 | $135.91 | $135.63 | $135.63 | $134.51 | 688 |
| 2021-01-06 | $133.86 | $133.86 | $133.86 | $133.86 | $132.75 | 661 |
| 2021-01-05 | $134.11 | $134.11 | $133.25 | $133.25 | $132.15 | 1,235 |
| 2021-01-04 | $133.50 | $134.75 | $132.66 | $134.75 | $133.64 | 1,205 |
| 2020-12-31 | $134.10 | $134.10 | $134.10 | $134.10 | $133.00 | 264 |
| 2020-12-30 | $134.10 | $134.75 | $134.10 | $134.75 | $133.64 | 439 |
| 2020-12-29 | $132.80 | $133.65 | $132.80 | $133.65 | $132.55 | 1,280 |
| 2020-12-28 | $130.18 | $130.18 | $130.18 | $130.18 | $129.11 | 636 |
| 2020-12-24 | $131.29 | $131.29 | $131.29 | $131.29 | $130.21 | 142 |
| 2020-12-23 | $131.29 | $131.29 | $131.29 | $131.29 | $130.21 | 790 |
| 2020-12-22 | $130.52 | $131.38 | $130.52 | $131.38 | $130.29 | 1,277 |
| 2020-12-21 | $131.30 | $132.30 | $131.30 | $132.30 | $131.21 | 661 |
| 2020-12-18 | $134.34 | $134.40 | $134.34 | $134.40 | $133.29 | 465 |
| 2020-12-17 | $130.95 | $130.95 | $130.95 | $130.95 | $129.87 | 247 |
| 2020-12-16 | $130.95 | $130.95 | $130.95 | $130.95 | $129.87 | 730 |
| 2020-12-15 | $129.05 | $129.05 | $128.35 | $128.48 | $127.42 | 1,076 |
| 2020-12-14 | $131.54 | $131.54 | $131.54 | $131.54 | $130.46 | 442 |
| 2020-12-11 | $136.98 | $136.98 | $136.98 | $136.98 | $135.85 | 419 |
| 2020-12-10 | $136.98 | $136.98 | $136.98 | $136.98 | $135.85 | 165 |
| 2020-12-09 | $136.98 | $136.98 | $136.98 | $136.98 | $135.85 | 1,762 |
| 2020-12-08 | $135.65 | $137.60 | $135.65 | $136.98 | $135.85 | 945 |
| 2020-12-07 | $135.70 | $135.70 | $135.70 | $135.70 | $134.58 | 538 |
| 2020-12-04 | $135.70 | $135.70 | $135.70 | $135.70 | $134.58 | 1,810 |
| 2020-12-03 | $133.60 | $134.28 | $133.45 | $133.65 | $132.55 | 1,227 |
| 2020-12-02 | $134.20 | $134.70 | $134.20 | $134.43 | $133.32 | 2,068 |
| 2020-12-01 | $133.19 | $134.95 | $133.19 | $134.95 | $133.84 | 1,371 |
| 2020-11-30 | $135.20 | $135.20 | $134.08 | $134.70 | $133.59 | 2,214 |
| 2020-11-27 | $132.85 | $132.85 | $132.85 | $132.85 | $131.76 | 324 |
| 2020-11-25 | $131.68 | $131.68 | $131.68 | $131.68 | $130.59 | 745 |
| 2020-11-24 | $131.13 | $132.10 | $131.13 | $132.10 | $131.01 | 1,847 |
| 2020-11-23 | $140.21 | $140.21 | $140.21 | $140.21 | $139.06 | 181 |
| 2020-11-20 | $140.21 | $140.21 | $140.21 | $140.21 | $139.06 | 289 |
| 2020-11-19 | $138.60 | $138.60 | $138.60 | $138.60 | $137.46 | 1,087 |
| 2020-11-18 | $138.90 | $138.90 | $138.90 | $138.90 | $137.76 | 1,164 |
| 2020-11-17 | $139.83 | $139.83 | $139.83 | $139.83 | $138.67 | 419 |
| 2020-11-16 | $139.83 | $139.83 | $139.83 | $139.83 | $138.67 | 437 |
| 2020-11-13 | $137.75 | $137.75 | $137.75 | $137.75 | $136.62 | 225 |
| 2020-11-12 | $137.75 | $137.75 | $137.75 | $137.75 | $136.62 | 164 |
| 2020-11-11 | $137.75 | $137.75 | $137.75 | $137.75 | $136.62 | 222 |
| 2020-11-10 | $135.54 | $135.54 | $135.53 | $135.53 | $134.41 | 376 |
| 2020-11-09 | $134.60 | $134.60 | $134.60 | $134.60 | $133.49 | 80 |
| 2020-11-06 | $136.43 | $136.43 | $134.60 | $134.60 | $133.49 | 626 |
| 2020-11-05 | $133.90 | $133.90 | $133.90 | $133.90 | $132.80 | 53 |
| 2020-11-04 | $133.15 | $133.90 | $133.15 | $133.90 | $132.80 | 4,348 |
| 2020-11-03 | $128.45 | $129.75 | $128.45 | $129.75 | $128.68 | 1,406 |
| 2020-11-02 | $127.95 | $127.95 | $126.75 | $126.75 | $125.71 | 1,426 |
| 2020-10-30 | $131.30 | $131.30 | $129.75 | $129.75 | $128.68 | 569 |
| 2020-10-29 | $128.90 | $128.90 | $128.90 | $128.90 | $127.84 | 1,302 |
| 2020-10-28 | $132.38 | $132.38 | $132.25 | $132.25 | $131.16 | 302 |
| 2020-10-27 | $137.31 | $137.31 | $136.75 | $136.75 | $135.62 | 421 |
| 2020-10-26 | $138.60 | $138.60 | $136.85 | $136.85 | $135.72 | 291 |
| 2020-10-23 | $140.29 | $140.29 | $140.29 | $140.29 | $139.14 | 211 |
| 2020-10-22 | $143.53 | $143.53 | $143.53 | $143.53 | $142.35 | 229 |
| 2020-10-21 | $144.25 | $144.25 | $143.53 | $143.53 | $142.35 | 304 |
| 2020-10-20 | $145.96 | $145.96 | $145.96 | $145.96 | $144.76 | 409 |
| 2020-10-19 | $146.23 | $146.23 | $144.90 | $144.90 | $143.71 | 1,952 |
| 2020-10-16 | $140.59 | $140.59 | $140.59 | $140.59 | $139.43 | 250 |
| 2020-10-15 | $140.59 | $140.59 | $140.59 | $140.59 | $139.43 | 350 |
| 2020-10-14 | $143.64 | $143.64 | $143.64 | $143.64 | $142.46 | 518 |
| 2020-10-13 | $140.64 | $140.64 | $140.50 | $140.50 | $139.34 | 690 |
| 2020-10-12 | $143.30 | $143.30 | $143.30 | $143.30 | $142.12 | 183 |
| 2020-10-09 | $135.65 | $135.65 | $135.65 | $135.65 | $134.53 | 2,256 |
| 2020-10-08 | $132.20 | $132.20 | $132.20 | $132.20 | $131.11 | 167 |
| 2020-10-07 | $132.20 | $132.20 | $132.20 | $132.20 | $131.11 | 228 |
| 2020-10-06 | $131.20 | $131.72 | $131.20 | $131.72 | $130.64 | 959 |
| 2020-10-05 | $131.49 | $131.49 | $131.49 | $131.49 | $130.41 | 781 |
| 2020-10-02 | $128.47 | $128.47 | $128.47 | $128.47 | $127.41 | 326 |
| 2020-10-01 | $127.30 | $127.30 | $127.30 | $127.30 | $126.25 | 47 |
| 2020-09-30 | $127.30 | $127.30 | $127.30 | $127.30 | $126.25 | 11 |
| 2020-09-29 | $128.00 | $128.00 | $127.30 | $127.30 | $126.25 | 257 |
| 2020-09-28 | $125.35 | $125.35 | $125.35 | $125.35 | $124.32 | 176 |
| 2020-09-25 | $118.55 | $118.55 | $118.55 | $118.55 | $117.57 | 83 |
| 2020-09-24 | $118.55 | $118.55 | $118.55 | $118.55 | $117.57 | 4 |
| 2020-09-23 | $118.55 | $118.55 | $118.55 | $118.55 | $117.57 | 156 |
| 2020-09-22 | $117.39 | $117.39 | $117.39 | $117.39 | $116.42 | 136 |
| 2020-09-21 | $118.00 | $118.00 | $118.00 | $118.00 | $117.03 | 15 |
| 2020-09-18 | $118.00 | $118.00 | $118.00 | $118.00 | $117.03 | 18 |
| 2020-09-17 | $119.00 | $119.00 | $118.00 | $118.00 | $117.03 | 982 |
| 2020-09-16 | $111.80 | $111.80 | $111.80 | $111.80 | $110.88 | 52 |
| 2020-09-15 | $111.80 | $111.80 | $111.80 | $111.80 | $110.88 | 1 |
| 2020-09-14 | $111.80 | $111.80 | $111.80 | $111.80 | $110.88 | 93 |
| 2020-09-11 | $111.80 | $111.80 | $111.80 | $111.80 | $110.88 | 3 |
| 2020-09-10 | $111.80 | $111.80 | $111.80 | $111.80 | $110.88 | 130 |
| 2020-09-09 | $111.68 | $111.68 | $111.68 | $111.68 | $110.76 | 403 |
| 2020-09-08 | $111.68 | $111.68 | $111.68 | $111.68 | $110.76 | 43 |
| 2020-09-04 | $111.68 | $111.68 | $111.68 | $111.68 | $110.76 | 31 |
| 2020-09-03 | $114.30 | $114.30 | $111.68 | $111.68 | $110.76 | 572 |
| 2020-09-02 | $107.75 | $107.75 | $107.75 | $107.75 | $106.86 | 0 |
| 2020-09-01 | $107.75 | $107.75 | $107.75 | $107.75 | $106.86 | 120 |
| 2020-08-31 | $107.75 | $107.75 | $107.75 | $107.75 | $106.86 | 93 |
| 2020-08-28 | $107.75 | $107.75 | $107.75 | $107.75 | $106.86 | 6 |
| 2020-08-27 | $107.75 | $107.75 | $107.75 | $107.75 | $106.86 | 12 |
| 2020-08-26 | $107.75 | $107.75 | $107.75 | $107.75 | $106.86 | 7 |
| 2020-08-25 | $107.75 | $107.75 | $107.75 | $107.75 | $106.86 | 32 |
| 2020-08-24 | $107.75 | $107.75 | $107.75 | $107.75 | $106.86 | 2 |
| 2020-08-21 | $107.75 | $107.75 | $107.75 | $107.75 | $106.86 | 251 |
| 2020-08-20 | $107.65 | $107.65 | $107.65 | $107.65 | $106.76 | 31 |
| 2020-08-19 | $107.65 | $107.65 | $107.65 | $107.65 | $106.76 | 59 |
| 2020-08-18 | $107.65 | $107.65 | $107.65 | $107.65 | $106.76 | 237 |
| 2020-08-17 | $106.88 | $106.88 | $106.88 | $106.88 | $106.00 | 188 |
| 2020-08-14 | $106.88 | $106.88 | $106.88 | $106.88 | $106.00 | 1 |
| 2020-08-13 | $106.88 | $106.88 | $106.88 | $106.88 | $106.00 | 414 |
| 2020-08-12 | $106.88 | $106.88 | $106.88 | $106.88 | $106.00 | 226 |
| 2020-08-11 | $108.95 | $108.95 | $108.95 | $108.95 | $108.05 | 11 |
| 2020-08-10 | $108.95 | $108.95 | $108.95 | $108.95 | $108.05 | 132 |
| 2020-08-07 | $108.95 | $108.95 | $108.95 | $108.95 | $108.05 | 56 |
| 2020-08-06 | $109.35 | $109.35 | $108.95 | $108.95 | $107.32 | 223 |
| 2020-08-05 | $107.00 | $108.30 | $107.00 | $108.30 | $106.68 | 552 |
| 2020-08-04 | $104.83 | $105.75 | $104.83 | $105.75 | $104.17 | 396 |
| 2020-08-03 | $106.00 | $106.00 | $106.00 | $106.00 | $104.42 | 229 |
| 2020-07-31 | $107.00 | $107.00 | $107.00 | $107.00 | $105.40 | 10 |
| 2020-07-30 | $107.00 | $107.00 | $107.00 | $107.00 | $105.40 | 1,304 |
| 2020-07-29 | $103.30 | $103.30 | $103.30 | $103.30 | $101.76 | 10 |
| 2020-07-28 | $103.30 | $103.30 | $103.30 | $103.30 | $101.76 | 32 |
| 2020-07-27 | $103.30 | $103.30 | $103.30 | $103.30 | $101.76 | 198 |
| 2020-07-24 | $105.35 | $105.35 | $105.35 | $105.35 | $103.78 | 24 |
| 2020-07-23 | $105.35 | $105.35 | $105.35 | $105.35 | $103.78 | 140 |
| 2020-07-22 | $102.80 | $102.80 | $102.80 | $102.80 | $101.26 | 115 |
| 2020-07-21 | $102.80 | $102.80 | $102.80 | $102.80 | $101.26 | 138 |
| 2020-07-20 | $102.09 | $102.09 | $102.09 | $102.09 | $100.57 | 217 |
| 2020-07-17 | $100.95 | $101.45 | $100.95 | $101.45 | $99.93 | 326 |
| 2020-07-16 | $104.95 | $104.95 | $104.95 | $104.95 | $103.38 | 89 |
| 2020-07-15 | $104.95 | $104.95 | $104.95 | $104.95 | $103.38 | 152 |
| 2020-07-14 | $103.64 | $103.64 | $103.64 | $103.64 | $102.09 | 137 |
| 2020-07-13 | $103.64 | $103.64 | $103.64 | $103.64 | $102.09 | 172 |
| 2020-07-10 | $103.64 | $103.64 | $103.64 | $103.64 | $102.09 | 179 |
| 2020-07-09 | $103.23 | $103.23 | $103.23 | $103.23 | $101.69 | 140 |
| 2020-07-08 | $103.23 | $103.23 | $103.23 | $103.23 | $101.69 | 243 |
| 2020-07-07 | $104.00 | $104.00 | $104.00 | $104.00 | $102.45 | 291 |
| 2020-07-06 | $104.80 | $104.80 | $104.80 | $104.80 | $103.23 | 14 |
| 2020-07-02 | $105.00 | $105.00 | $104.80 | $104.80 | $103.23 | 208 |
| 2020-07-01 | $98.35 | $98.35 | $98.35 | $98.35 | $96.88 | 77 |
| 2020-06-30 | $98.35 | $98.35 | $98.35 | $98.35 | $96.88 | 194 |
| 2020-06-29 | $100.00 | $100.00 | $100.00 | $100.00 | $98.51 | 126 |
| 2020-06-26 | $100.00 | $100.00 | $100.00 | $100.00 | $98.51 | 190 |
| 2020-06-25 | $98.11 | $98.11 | $98.11 | $98.11 | $96.64 | 130 |
| 2020-06-24 | $98.95 | $98.95 | $97.10 | $98.11 | $96.64 | 835 |
| 2020-06-23 | $102.71 | $102.71 | $101.15 | $101.60 | $100.08 | 1,830 |
| 2020-06-22 | $100.00 | $100.00 | $100.00 | $100.00 | $98.51 | 319 |
| 2020-06-19 | $100.91 | $100.91 | $100.91 | $100.91 | $99.40 | 15 |
| 2020-06-18 | $100.91 | $100.91 | $100.91 | $100.91 | $99.40 | 20 |
| 2020-06-17 | $100.91 | $100.91 | $100.91 | $100.91 | $99.40 | 72 |
| 2020-06-16 | $101.51 | $101.51 | $100.91 | $100.91 | $99.40 | 402 |
| 2020-06-15 | $99.86 | $99.86 | $99.86 | $99.86 | $98.37 | 314 |
| 2020-06-12 | $97.90 | $97.90 | $97.90 | $97.90 | $96.44 | 183 |
| 2020-06-11 | $97.90 | $97.90 | $97.90 | $97.90 | $96.44 | 135 |
| 2020-06-10 | $104.19 | $104.19 | $104.19 | $104.19 | $102.63 | 4 |
| 2020-06-09 | $104.19 | $104.19 | $104.19 | $104.19 | $102.63 | 56 |
| 2020-06-08 | $104.19 | $104.19 | $104.19 | $104.19 | $102.63 | 249 |
| 2020-06-05 | $102.00 | $102.00 | $102.00 | $102.00 | $100.48 | 51 |
| 2020-06-04 | $102.00 | $102.00 | $102.00 | $102.00 | $100.48 | 121 |
| 2020-06-03 | $102.00 | $102.00 | $102.00 | $102.00 | $100.48 | 23 |
| 2020-06-02 | $102.00 | $102.00 | $102.00 | $102.00 | $100.48 | 130 |
| 2020-06-01 | $102.00 | $102.00 | $102.00 | $102.00 | $100.48 | 105 |
| 2020-05-29 | $102.00 | $102.00 | $102.00 | $102.00 | $100.48 | 296 |
| 2020-05-28 | $100.70 | $100.70 | $100.70 | $100.70 | $99.20 | 303 |
| 2020-05-27 | $95.00 | $96.61 | $95.00 | $96.61 | $95.17 | 800 |
| 2020-05-26 | $95.00 | $95.00 | $95.00 | $95.00 | $93.58 | 376 |
| 2020-05-22 | $95.00 | $95.00 | $95.00 | $95.00 | $93.58 | 277 |
| 2020-05-21 | $96.44 | $96.44 | $96.44 | $96.44 | $95.00 | 237 |
| 2020-05-20 | $100.00 | $100.00 | $100.00 | $100.00 | $98.51 | 387 |
| 2020-05-19 | $100.20 | $101.32 | $100.00 | $100.05 | $98.56 | 2,403 |
| 2020-05-18 | $95.90 | $97.00 | $95.90 | $97.00 | $95.55 | 2,079 |
| 2020-05-15 | $90.65 | $90.65 | $90.65 | $90.65 | $89.30 | 702 |
| 2020-05-14 | $93.00 | $93.00 | $93.00 | $93.00 | $91.61 | 294 |
| 2020-05-13 | $93.00 | $93.00 | $93.00 | $93.00 | $91.61 | 367 |
| 2020-05-12 | $95.06 | $95.06 | $92.75 | $92.75 | $91.36 | 679 |
| 2020-05-11 | $104.53 | $104.53 | $104.53 | $104.53 | $102.97 | 104 |
| 2020-05-08 | $104.53 | $104.53 | $104.53 | $104.53 | $102.97 | 88 |
| 2020-05-07 | $104.00 | $104.53 | $104.00 | $104.53 | $102.97 | 647 |
| 2020-05-06 | $100.50 | $100.50 | $100.50 | $100.50 | $99.00 | 257 |
| 2020-05-05 | $99.62 | $99.62 | $99.62 | $99.62 | $98.13 | 226 |
| 2020-05-04 | $95.81 | $96.10 | $94.82 | $96.05 | $94.62 | 712 |
| 2020-05-01 | $99.53 | $99.53 | $99.53 | $99.53 | $98.04 | 83 |
| 2020-04-30 | $99.53 | $99.53 | $99.53 | $99.53 | $98.04 | 171 |
| 2020-04-29 | $100.34 | $100.34 | $100.34 | $100.34 | $98.84 | 952 |
| 2020-04-28 | $100.34 | $100.34 | $100.34 | $100.34 | $98.84 | 105 |
| 2020-04-27 | $100.34 | $100.34 | $100.34 | $100.34 | $98.84 | 204 |
| 2020-04-24 | $102.00 | $102.00 | $102.00 | $102.00 | $100.48 | 276 |
| 2020-04-23 | $103.40 | $103.40 | $103.40 | $103.40 | $101.86 | 171 |
| 2020-04-22 | $102.75 | $103.40 | $102.00 | $103.40 | $101.86 | 763 |
| 2020-04-21 | $100.75 | $100.75 | $100.75 | $100.75 | $99.25 | 405 |
| 2020-04-20 | $102.45 | $102.45 | $102.24 | $102.24 | $100.71 | 354 |
| 2020-04-17 | $100.45 | $100.45 | $99.30 | $99.30 | $97.82 | 1,098 |
| 2020-04-16 | $99.75 | $100.97 | $99.75 | $100.97 | $99.46 | 1,078 |
| 2020-04-15 | $99.25 | $99.25 | $99.25 | $99.25 | $97.77 | 1,723 |
| 2020-04-14 | $104.25 | $104.75 | $102.63 | $104.75 | $103.19 | 1,804 |
| 2020-04-13 | $107.25 | $109.77 | $107.25 | $109.77 | $108.13 | 988 |
| 2020-04-09 | $103.50 | $105.25 | $103.50 | $105.25 | $103.68 | 655 |
| 2020-04-08 | $100.30 | $100.30 | $100.30 | $100.30 | $98.80 | 260 |
| 2020-04-07 | $96.20 | $96.20 | $96.20 | $96.20 | $94.76 | 27 |
| 2020-04-06 | $96.00 | $96.20 | $96.00 | $96.20 | $94.76 | 1,029 |
| 2020-04-03 | $94.15 | $94.25 | $94.15 | $94.25 | $92.84 | 656 |
| 2020-04-02 | $96.58 | $96.58 | $96.58 | $96.58 | $95.14 | 53 |
| 2020-04-01 | $96.58 | $96.58 | $96.58 | $96.58 | $95.14 | 32 |
| 2020-03-31 | $96.58 | $96.58 | $96.58 | $96.58 | $95.14 | 299 |
| 2020-03-30 | $94.70 | $94.70 | $94.70 | $94.70 | $93.29 | 102 |
| 2020-03-27 | $94.70 | $94.70 | $94.70 | $94.70 | $93.29 | 135 |
| 2020-03-26 | $98.43 | $98.43 | $98.43 | $98.43 | $96.96 | 1,222 |
| 2020-03-25 | $90.19 | $90.19 | $90.19 | $90.19 | $88.85 | 141 |
| 2020-03-24 | $82.10 | $82.10 | $81.50 | $81.50 | $79.87 | 320 |
| 2020-03-23 | $75.35 | $75.35 | $75.35 | $75.35 | $73.84 | 148 |
| 2020-03-20 | $75.35 | $75.35 | $75.35 | $75.35 | $73.84 | 75 |
| 2020-03-19 | $76.55 | $76.55 | $75.35 | $75.35 | $73.84 | 674 |
| 2020-03-18 | $74.58 | $74.58 | $71.90 | $71.90 | $70.46 | 425 |
| 2020-03-17 | $80.55 | $80.55 | $80.55 | $80.55 | $78.93 | 1,014 |
| 2020-03-16 | $83.68 | $83.68 | $79.65 | $80.55 | $78.93 | 741 |
| 2020-03-13 | $83.25 | $83.25 | $83.25 | $83.25 | $81.58 | 319 |
| 2020-03-12 | $88.05 | $88.05 | $83.25 | $83.25 | $81.58 | 2,862 |
| 2020-03-11 | $100.75 | $100.75 | $100.75 | $100.75 | $98.73 | 221 |
| 2020-03-10 | $100.75 | $100.75 | $100.75 | $100.75 | $98.73 | 133 |
| 2020-03-09 | $97.31 | $100.75 | $97.31 | $100.75 | $98.73 | 387 |
| 2020-03-06 | $105.15 | $105.15 | $105.15 | $105.15 | $103.04 | 190 |
| 2020-03-05 | $107.80 | $107.80 | $107.80 | $107.80 | $105.64 | 245 |
| 2020-03-04 | $109.35 | $112.00 | $109.35 | $112.00 | $109.75 | 575 |
| 2020-03-03 | $109.05 | $109.05 | $109.05 | $109.05 | $106.86 | 458 |
| 2020-03-02 | $104.25 | $104.25 | $104.25 | $104.25 | $102.16 | 208 |
| 2020-02-28 | $103.55 | $103.55 | $102.50 | $102.50 | $100.44 | 479 |
| 2020-02-27 | $104.25 | $104.25 | $102.25 | $102.25 | $100.20 | 653 |
| 2020-02-26 | $109.33 | $109.33 | $109.33 | $109.33 | $107.14 | 1,871 |
| 2020-02-25 | $110.95 | $110.95 | $109.33 | $109.33 | $107.14 | 1,354 |
| 2020-02-24 | $113.60 | $113.60 | $112.50 | $112.50 | $110.24 | 612 |
| 2020-02-21 | $118.03 | $118.03 | $117.87 | $117.87 | $115.51 | 657 |
| 2020-02-20 | $118.90 | $118.90 | $118.90 | $118.90 | $116.52 | 203 |
| 2020-02-19 | $118.80 | $118.80 | $118.80 | $118.80 | $116.42 | 230 |
| 2020-02-18 | $120.60 | $120.60 | $120.60 | $120.60 | $118.18 | 197 |
| 2020-02-14 | $120.60 | $120.60 | $120.60 | $120.60 | $118.18 | 194 |
| 2020-02-13 | $120.60 | $120.60 | $120.60 | $120.60 | $118.18 | 124 |
| 2020-02-12 | $120.60 | $120.60 | $120.60 | $120.60 | $118.18 | 261 |
| 2020-02-11 | $120.60 | $120.60 | $120.60 | $120.60 | $118.18 | 246 |
| 2020-02-10 | $127.24 | $127.24 | $127.24 | $127.24 | $124.68 | 170 |
| 2020-02-07 | $127.24 | $127.24 | $127.24 | $127.24 | $124.68 | 82 |
| 2020-02-06 | $127.24 | $127.24 | $127.24 | $127.24 | $124.68 | 112 |
| 2020-02-05 | $127.24 | $127.24 | $127.24 | $127.24 | $124.68 | 64 |
| 2020-02-04 | $127.24 | $127.24 | $127.24 | $127.24 | $124.68 | 240 |
| 2020-02-03 | $121.90 | $121.90 | $121.90 | $121.90 | $119.46 | 140 |
| 2020-01-31 | $122.20 | $122.20 | $121.90 | $121.90 | $119.46 | 383 |
| 2020-01-30 | $126.88 | $126.88 | $126.88 | $126.88 | $124.33 | 250 |
| 2020-01-29 | $133.50 | $133.50 | $133.50 | $133.50 | $130.82 | 139 |
| 2020-01-28 | $133.50 | $133.50 | $133.50 | $133.50 | $130.82 | 45 |
| 2020-01-27 | $133.50 | $133.50 | $133.50 | $133.50 | $130.82 | 60 |
| 2020-01-24 | $133.12 | $133.50 | $133.12 | $133.50 | $130.82 | 351 |
| 2020-01-23 | $134.10 | $134.10 | $134.10 | $134.10 | $131.41 | 43 |
| 2020-01-22 | $134.10 | $134.10 | $134.10 | $134.10 | $131.41 | 106 |
| 2020-01-21 | $134.10 | $134.10 | $134.10 | $134.10 | $131.41 | 84 |
| 2020-01-17 | $134.10 | $134.10 | $134.10 | $134.10 | $131.41 | 57 |
| 2020-01-16 | $134.10 | $134.10 | $134.10 | $134.10 | $131.41 | 84 |
| 2020-01-15 | $134.10 | $134.10 | $134.10 | $134.10 | $131.41 | 176 |
| 2020-01-14 | $132.90 | $132.90 | $132.90 | $132.90 | $130.24 | 65 |
| 2020-01-13 | $132.90 | $132.90 | $132.90 | $132.90 | $130.24 | 130 |
| 2020-01-10 | $132.90 | $132.90 | $132.90 | $132.90 | $130.24 | 61 |
| 2020-01-09 | $132.90 | $132.90 | $132.90 | $132.90 | $130.24 | 237 |
| 2020-01-08 | $128.75 | $128.75 | $128.75 | $128.75 | $126.17 | 121 |
| 2020-01-07 | $128.75 | $128.75 | $128.75 | $128.75 | $126.17 | 166 |
| 2020-01-06 | $127.73 | $127.73 | $127.73 | $127.73 | $125.16 | 129 |
| 2020-01-03 | $128.45 | $128.45 | $128.45 | $128.45 | $125.87 | 2 |
| 2020-01-02 | $128.45 | $128.45 | $128.45 | $128.45 | $125.87 | 102 |
| 2019-12-31 | $128.45 | $128.45 | $128.45 | $128.45 | $125.87 | 118 |
| 2019-12-30 | $127.87 | $128.45 | $127.87 | $128.45 | $125.87 | 310 |
| 2019-12-27 | $128.38 | $128.38 | $128.38 | $128.38 | $125.80 | 123 |
| 2019-12-26 | $128.38 | $128.38 | $128.38 | $128.38 | $125.80 | 112 |
| 2019-12-24 | $128.38 | $128.38 | $128.38 | $128.38 | $125.80 | 60 |
| 2019-12-23 | $128.38 | $128.38 | $128.38 | $128.38 | $125.80 | 1 |
| 2019-12-20 | $128.38 | $128.38 | $128.38 | $128.38 | $125.80 | 4 |
| 2019-12-19 | $128.38 | $128.38 | $128.38 | $128.38 | $125.80 | 2 |
| 2019-12-18 | $128.38 | $128.38 | $128.38 | $128.38 | $125.80 | 318 |
| 2019-12-17 | $124.80 | $124.80 | $124.80 | $124.80 | $122.30 | 9 |
| 2019-12-16 | $124.80 | $124.80 | $124.80 | $124.80 | $122.30 | 76 |
| 2019-12-13 | $124.80 | $124.80 | $124.80 | $124.80 | $122.30 | 34 |
| 2019-12-12 | $124.80 | $124.80 | $124.80 | $124.80 | $122.30 | 15 |
| 2019-12-11 | $124.80 | $124.80 | $124.80 | $124.80 | $122.30 | 40 |
| 2019-12-10 | $124.80 | $124.80 | $124.80 | $124.80 | $122.30 | 227 |
| 2019-12-09 | $126.05 | $126.05 | $126.05 | $126.05 | $123.52 | 368 |
| 2019-12-06 | $114.56 | $114.56 | $114.56 | $114.56 | $112.26 | 324 |
| 2019-12-05 | $122.58 | $122.61 | $122.58 | $122.61 | $120.15 | 528 |
| 2019-12-04 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 98 |
| 2019-12-03 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 37 |
| 2019-12-02 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 1 |
| 2019-11-29 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 0 |
| 2019-11-27 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 88 |
| 2019-11-26 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 0 |
| 2019-11-25 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 58 |
| 2019-11-22 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 126 |
| 2019-11-21 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 0 |
| 2019-11-20 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 1 |
| 2019-11-19 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 8 |
| 2019-11-18 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 106 |
| 2019-11-15 | $113.34 | $113.34 | $113.34 | $113.34 | $111.07 | 161 |
| 2019-11-14 | $110.90 | $110.90 | $110.90 | $110.90 | $108.68 | 12 |
| 2019-11-13 | $110.90 | $110.90 | $110.90 | $110.90 | $108.68 | 155 |
| 2019-11-12 | $110.90 | $110.90 | $110.90 | $110.90 | $108.68 | 113 |
| 2019-11-11 | $110.90 | $110.90 | $110.90 | $110.90 | $108.68 | 225 |
| 2019-11-08 | $112.72 | $112.75 | $112.72 | $112.75 | $110.49 | 449 |
| 2019-11-07 | $109.50 | $109.50 | $109.50 | $109.50 | $107.30 | 79 |
| 2019-11-06 | $109.50 | $109.50 | $109.50 | $109.50 | $107.30 | 66 |
| 2019-11-05 | $109.50 | $109.50 | $109.50 | $109.50 | $107.30 | 47 |
| 2019-11-04 | $109.50 | $109.50 | $109.50 | $109.50 | $107.30 | 67 |
| 2019-11-01 | $109.50 | $109.50 | $109.50 | $109.50 | $107.30 | 40 |
| 2019-10-31 | $109.50 | $109.50 | $109.50 | $109.50 | $107.30 | 173 |
| 2019-10-30 | $104.58 | $104.58 | $104.58 | $104.58 | $102.48 | 66 |
| 2019-10-29 | $104.58 | $104.58 | $104.58 | $104.58 | $102.48 | 156 |
| 2019-10-28 | $105.79 | $105.79 | $105.79 | $105.79 | $103.67 | 519 |
| 2019-10-25 | $106.26 | $106.26 | $106.26 | $106.26 | $104.13 | 186 |
| 2019-10-24 | $113.40 | $113.40 | $113.40 | $113.40 | $111.13 | 28 |
| 2019-10-23 | $113.40 | $113.40 | $113.40 | $113.40 | $111.13 | 109 |
| 2019-10-22 | $113.40 | $113.40 | $113.40 | $113.40 | $111.13 | 63 |
| 2019-10-21 | $113.40 | $113.40 | $113.40 | $113.40 | $111.13 | 609 |
| 2019-10-18 | $114.37 | $114.37 | $114.37 | $114.37 | $112.07 | 121 |
| 2019-10-17 | $114.37 | $114.37 | $114.37 | $114.37 | $112.07 | 39 |
| 2019-10-16 | $114.37 | $114.37 | $114.37 | $114.37 | $112.07 | 532 |
| 2019-10-15 | $114.00 | $114.00 | $114.00 | $114.00 | $111.71 | 196 |
| 2019-10-14 | $112.45 | $112.45 | $112.45 | $112.45 | $110.20 | 204 |
| 2019-10-11 | $112.45 | $112.45 | $112.45 | $112.45 | $110.20 | 1,022 |
| 2019-10-10 | $117.50 | $117.50 | $117.50 | $117.50 | $115.14 | 122 |
| 2019-10-09 | $117.50 | $117.50 | $117.50 | $117.50 | $115.14 | 156 |
| 2019-10-08 | $117.40 | $117.54 | $117.25 | $117.25 | $114.90 | 378 |
| 2019-10-07 | $119.39 | $119.39 | $119.39 | $119.39 | $117.00 | 14 |
| 2019-10-04 | $118.75 | $119.39 | $118.75 | $119.39 | $117.00 | 989 |
| 2019-10-03 | $117.15 | $118.39 | $117.15 | $118.39 | $116.02 | 368 |
| 2019-10-02 | $116.00 | $116.00 | $115.97 | $115.97 | $113.64 | 346 |
| 2019-10-01 | $113.15 | $113.15 | $113.15 | $113.15 | $110.88 | 288 |
| 2019-09-30 | $114.40 | $114.65 | $114.40 | $114.60 | $112.30 | 695 |
| 2019-09-27 | $115.15 | $115.15 | $115.15 | $115.15 | $112.84 | 34 |
| 2019-09-26 | $115.15 | $115.15 | $115.15 | $115.15 | $112.84 | 125 |
| 2019-09-25 | $115.15 | $115.15 | $115.15 | $115.15 | $112.84 | 102 |
| 2019-09-24 | $115.10 | $115.15 | $115.10 | $115.15 | $112.84 | 1,034 |
| 2019-09-23 | $115.08 | $115.08 | $113.75 | $113.75 | $111.47 | 884 |
| 2019-09-20 | $113.53 | $113.53 | $111.68 | $113.50 | $111.22 | 2,821 |
| 2019-09-19 | $113.10 | $113.10 | $113.10 | $113.10 | $110.83 | 61 |
| 2019-09-18 | $113.10 | $113.10 | $113.10 | $113.10 | $110.83 | 46 |
| 2019-09-17 | $113.13 | $113.13 | $113.10 | $113.10 | $110.83 | 527 |
| 2019-09-16 | $110.15 | $110.15 | $110.15 | $110.15 | $107.94 | 257 |
| 2019-09-13 | $109.90 | $109.90 | $109.90 | $109.90 | $107.70 | 286 |
| 2019-09-12 | $110.25 | $110.25 | $110.25 | $110.25 | $108.04 | 58 |
| 2019-09-11 | $110.25 | $110.25 | $110.25 | $110.25 | $108.04 | 158 |
| 2019-09-10 | $111.00 | $111.57 | $111.00 | $111.57 | $109.33 | 413 |
| 2019-09-09 | $116.95 | $117.65 | $116.95 | $117.65 | $115.29 | 349 |
| 2019-09-06 | $119.54 | $119.54 | $119.54 | $119.54 | $117.14 | 89 |
| 2019-09-05 | $119.54 | $119.54 | $119.54 | $119.54 | $117.14 | 167 |
| 2019-09-04 | $119.65 | $119.65 | $119.54 | $119.54 | $117.14 | 519 |
| 2019-09-03 | $115.52 | $115.52 | $115.52 | $115.52 | $113.20 | 180 |
| 2019-08-30 | $115.70 | $115.70 | $115.52 | $115.52 | $113.20 | 345 |
| 2019-08-29 | $114.35 | $114.35 | $114.35 | $114.35 | $112.06 | 13 |
| 2019-08-28 | $114.35 | $114.35 | $114.35 | $114.35 | $112.06 | 19 |
| 2019-08-27 | $114.35 | $114.35 | $114.35 | $114.35 | $112.06 | 56 |
| 2019-08-26 | $114.35 | $114.35 | $114.35 | $114.35 | $112.06 | 65 |
| 2019-08-23 | $114.35 | $114.35 | $114.35 | $114.35 | $112.06 | 22 |
| 2019-08-22 | $114.35 | $114.35 | $114.35 | $114.35 | $112.06 | 208 |
| 2019-08-21 | $115.00 | $115.00 | $115.00 | $115.00 | $112.69 | 138 |
| 2019-08-20 | $112.18 | $112.18 | $112.18 | $112.18 | $109.93 | 1 |
| 2019-08-19 | $112.18 | $112.18 | $112.18 | $112.18 | $109.93 | 21 |
| 2019-08-16 | $112.18 | $112.18 | $112.18 | $112.18 | $109.93 | 21 |
| 2019-08-15 | $112.18 | $112.18 | $112.18 | $112.18 | $109.93 | 31 |
| 2019-08-14 | $114.72 | $114.72 | $112.18 | $112.18 | $109.93 | 419 |
| 2019-08-13 | $111.15 | $111.15 | $111.15 | $111.15 | $108.92 | 26 |
| 2019-08-12 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 0 |
| 2019-08-09 | $111.15 | $111.15 | $111.15 | $111.15 | $108.92 | 100 |
| 2019-08-08 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 1 |
| 2019-08-07 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 14 |
| 2019-08-06 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 69 |
| 2019-08-05 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 109 |
| 2019-08-02 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 1 |
| 2019-08-01 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 46 |
| 2019-07-31 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 10 |
| 2019-07-30 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 3 |
| 2019-07-29 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 1 |
| 2019-07-26 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 0 |
| 2019-07-25 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 13 |
| 2019-07-24 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 48 |
| 2019-07-23 | $109.64 | $109.64 | $109.64 | $109.64 | $107.44 | 188 |
| 2019-07-22 | $107.30 | $107.30 | $107.30 | $107.30 | $105.15 | 267 |
| 2019-07-19 | $107.30 | $107.30 | $107.30 | $107.30 | $105.15 | 146 |
| 2019-07-18 | $107.30 | $107.30 | $107.30 | $107.30 | $105.15 | 72 |
| 2019-07-17 | $107.30 | $107.30 | $107.30 | $107.30 | $105.15 | 12 |
| 2019-07-16 | $107.30 | $107.30 | $107.30 | $107.30 | $105.15 | 137 |
| 2019-07-15 | $105.00 | $105.00 | $104.10 | $104.10 | $102.01 | 495 |
| 2019-07-12 | $96.50 | $96.50 | $96.50 | $96.50 | $94.57 | 113 |
| 2019-07-11 | $96.50 | $96.50 | $96.50 | $96.50 | $94.57 | 4 |
| 2019-07-10 | $96.50 | $96.50 | $96.50 | $96.50 | $94.57 | 492 |
| 2019-07-09 | $98.85 | $98.85 | $98.85 | $98.85 | $96.87 | 63 |
| 2019-07-08 | $98.85 | $98.85 | $98.85 | $98.85 | $96.87 | 22 |
| 2019-07-05 | $98.85 | $98.85 | $98.85 | $98.85 | $96.87 | 61 |
| 2019-07-03 | $98.86 | $98.86 | $98.85 | $98.85 | $96.87 | 287 |
| 2019-07-02 | $105.05 | $105.05 | $105.05 | $105.05 | $102.94 | 57 |
| 2019-07-01 | $105.05 | $105.05 | $105.05 | $105.05 | $102.94 | 11 |
| 2019-06-28 | $105.05 | $105.05 | $105.05 | $105.05 | $102.94 | 0 |
| 2019-06-27 | $105.05 | $105.05 | $105.05 | $105.05 | $102.94 | 0 |
| 2019-06-26 | $105.05 | $105.05 | $105.05 | $105.05 | $102.94 | 16 |
| 2019-06-25 | $105.05 | $105.05 | $105.05 | $105.05 | $102.94 | 65 |
| 2019-06-24 | $105.05 | $105.05 | $105.05 | $105.05 | $102.94 | 2 |
| 2019-06-21 | $105.05 | $105.05 | $105.05 | $105.05 | $102.94 | 100 |
| 2019-06-20 | $105.05 | $105.05 | $105.05 | $105.05 | $102.94 | 32 |
| 2019-06-19 | $105.05 | $105.05 | $105.05 | $105.05 | $102.94 | 35 |
| 2019-06-18 | $104.85 | $105.38 | $104.85 | $105.05 | $102.94 | 1,168 |
| 2019-06-17 | $99.80 | $99.80 | $99.80 | $99.80 | $97.80 | 8 |
| 2019-06-14 | $99.80 | $99.80 | $99.80 | $99.80 | $97.80 | 700 |
| 2019-06-13 | $99.11 | $99.11 | $99.11 | $99.11 | $97.12 | 71 |
| 2019-06-12 | $99.11 | $99.11 | $99.11 | $99.11 | $97.12 | 58 |
| 2019-06-11 | $99.35 | $99.35 | $99.10 | $99.11 | $97.12 | 747 |
| 2019-06-10 | $93.05 | $93.05 | $93.05 | $93.05 | $91.18 | 13 |
| 2019-06-06 | $93.05 | $93.05 | $93.05 | $93.05 | $91.18 | 2 |
| 2019-06-05 | $93.05 | $93.05 | $93.05 | $93.05 | $91.18 | 24 |
| 2019-06-03 | $93.05 | $93.05 | $93.05 | $93.05 | $91.18 | 47 |
| 2019-05-31 | $93.05 | $93.05 | $93.05 | $93.05 | $91.18 | 83 |
| 2019-05-30 | $93.05 | $93.05 | $93.05 | $93.05 | $91.18 | 2 |
| 2019-05-29 | $93.05 | $93.05 | $93.05 | $93.05 | $91.18 | 547 |
| 2019-05-28 | $98.40 | $98.40 | $98.40 | $98.40 | $96.43 | 5 |
| 2019-05-24 | $98.40 | $98.40 | $98.40 | $98.40 | $96.43 | 159 |
| 2019-05-23 | $98.00 | $98.00 | $98.00 | $98.00 | $96.04 | 322 |
| 2019-05-22 | $98.00 | $98.00 | $98.00 | $98.00 | $96.04 | 5 |
| 2019-05-21 | $98.00 | $98.00 | $98.00 | $98.00 | $96.04 | 69 |
| 2019-05-20 | $98.00 | $98.00 | $98.00 | $98.00 | $96.04 | 19 |
| 2019-05-17 | $98.00 | $98.00 | $98.00 | $98.00 | $96.04 | 50 |
| 2019-05-16 | $98.00 | $98.00 | $98.00 | $98.00 | $96.04 | 161 |
| 2019-05-15 | $98.00 | $98.00 | $98.00 | $98.00 | $96.04 | 139 |
| 2019-05-14 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 10 |
| 2019-05-13 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 1 |
| 2019-05-10 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 48 |
| 2019-05-09 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 58 |
| 2019-05-08 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 0 |
| 2019-05-07 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 173 |
| 2019-05-06 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 39 |
| 2019-05-03 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 2 |
| 2019-05-02 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 57 |
| 2019-05-01 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 232 |
| 2019-04-30 | $97.90 | $97.90 | $97.90 | $97.90 | $95.94 | 136 |
| 2019-04-29 | $93.50 | $93.50 | $93.50 | $93.50 | $91.63 | 20 |
| 2019-04-26 | $93.50 | $93.50 | $93.50 | $93.50 | $91.63 | 7 |
| 2019-04-25 | $93.50 | $93.50 | $93.50 | $93.50 | $91.63 | 594 |
| 2019-04-24 | $92.87 | $92.87 | $92.87 | $92.87 | $91.01 | 0 |
| 2019-04-23 | $92.23 | $93.25 | $92.23 | $92.87 | $91.01 | 853 |
| 2019-04-22 | $90.45 | $90.45 | $90.45 | $90.45 | $88.64 | 31 |
| 2019-04-18 | $90.45 | $90.45 | $90.45 | $90.45 | $88.64 | 119 |
| 2019-04-17 | $90.30 | $90.45 | $90.30 | $90.45 | $88.64 | 520 |
| 2019-04-16 | $90.40 | $90.40 | $90.40 | $90.40 | $88.59 | 110 |
| 2019-04-15 | $88.45 | $88.45 | $87.54 | $87.54 | $85.78 | 427 |
| 2019-04-12 | $80.61 | $80.61 | $80.61 | $80.61 | $78.99 | 30 |
| 2019-04-11 | $81.05 | $81.05 | $80.61 | $80.61 | $78.99 | 18,842 |
| 2019-04-10 | $81.88 | $81.88 | $81.25 | $81.25 | $79.62 | 334 |
| 2019-04-09 | $83.05 | $83.05 | $83.05 | $83.05 | $81.38 | 7 |
| 2019-04-08 | $83.05 | $83.05 | $83.05 | $83.05 | $81.38 | 107 |
| 2019-04-05 | $83.89 | $83.89 | $82.75 | $82.75 | $81.09 | 1,376 |
| 2019-04-04 | $82.05 | $82.05 | $82.05 | $82.05 | $80.40 | 117 |
| 2019-04-03 | $83.25 | $83.25 | $83.25 | $83.25 | $81.58 | 4 |
| 2019-04-02 | $83.25 | $83.25 | $83.25 | $83.25 | $81.58 | 229 |
| 2019-04-01 | $88.20 | $88.20 | $88.20 | $88.20 | $86.43 | 72 |
| 2019-03-29 | $88.20 | $88.20 | $88.20 | $88.20 | $86.43 | 52 |
| 2019-03-28 | $88.20 | $88.20 | $88.20 | $88.20 | $86.43 | 19 |
| 2019-03-27 | $88.20 | $88.20 | $88.20 | $88.20 | $86.43 | 100 |
| 2019-03-26 | $88.20 | $88.20 | $88.20 | $88.20 | $86.43 | 39 |
| 2019-03-25 | $88.20 | $88.20 | $88.20 | $88.20 | $86.43 | 11 |
| 2019-03-22 | $88.20 | $88.20 | $88.20 | $88.20 | $86.43 | 22 |
| 2019-03-21 | $88.20 | $88.20 | $88.20 | $88.20 | $86.43 | 104 |
| 2019-03-20 | $88.55 | $88.55 | $88.55 | $88.55 | $86.77 | 150 |
| 2019-03-19 | $89.45 | $89.45 | $89.45 | $89.45 | $87.25 | 68 |
| 2019-03-18 | $89.45 | $89.45 | $89.45 | $89.45 | $87.25 | 280 |
| 2019-03-15 | $89.65 | $89.65 | $89.65 | $89.65 | $87.45 | 180 |
| 2019-03-14 | $88.13 | $88.13 | $88.13 | $88.13 | $85.97 | 107 |
| 2019-03-13 | $87.50 | $87.50 | $87.50 | $87.50 | $85.35 | 125 |
| 2019-03-12 | $87.50 | $87.50 | $87.50 | $87.50 | $85.35 | 263 |
| 2019-03-11 | $86.14 | $86.14 | $86.14 | $86.14 | $84.02 | 214 |
| 2019-03-08 | $86.00 | $86.00 | $86.00 | $86.00 | $83.89 | 123 |
| 2019-03-07 | $86.36 | $86.36 | $86.36 | $86.36 | $84.24 | 37 |
| 2019-03-06 | $86.36 | $86.36 | $86.36 | $86.36 | $84.24 | 53 |
| 2019-03-05 | $86.36 | $86.36 | $86.36 | $86.36 | $84.24 | 2 |
| 2019-03-04 | $86.36 | $86.36 | $86.36 | $86.36 | $84.24 | 15 |
| 2019-03-01 | $86.36 | $86.36 | $86.36 | $86.36 | $84.24 | 1 |
| 2019-02-28 | $86.36 | $86.36 | $86.36 | $86.36 | $84.24 | 122 |
| 2019-02-27 | $86.36 | $86.36 | $86.36 | $86.36 | $84.24 | 15 |
| 2019-02-26 | $86.36 | $86.36 | $86.36 | $86.36 | $84.24 | 100 |
| 2019-02-25 | $86.36 | $86.36 | $86.36 | $86.36 | $84.24 | 3 |
| 2019-02-22 | $86.36 | $86.36 | $86.36 | $86.36 | $84.24 | 113 |
| 2019-02-21 | $88.10 | $88.10 | $88.10 | $88.10 | $85.94 | 68 |
| 2019-02-20 | $88.10 | $88.10 | $88.10 | $88.10 | $85.94 | 87 |
| 2019-02-19 | $88.10 | $88.10 | $88.10 | $88.10 | $85.94 | 133 |
| 2019-02-15 | $93.20 | $93.20 | $93.20 | $93.20 | $90.91 | 58 |
| 2019-02-14 | $93.20 | $93.20 | $93.20 | $93.20 | $90.91 | 56 |
| 2019-02-13 | $93.20 | $93.20 | $93.20 | $93.20 | $90.91 | 105 |
| 2019-02-12 | $93.20 | $93.20 | $93.20 | $93.20 | $90.91 | 10 |
| 2019-02-11 | $93.20 | $93.20 | $93.20 | $93.20 | $90.91 | 157 |
| 2019-02-08 | $92.68 | $93.25 | $92.68 | $93.25 | $90.96 | 309 |
| 2019-02-07 | $93.96 | $93.96 | $93.96 | $93.96 | $91.65 | 37 |
| 2019-02-06 | $93.96 | $93.96 | $93.96 | $93.96 | $91.65 | 76 |
| 2019-02-05 | $93.96 | $93.96 | $93.96 | $93.96 | $91.65 | 315 |
| 2019-02-04 | $90.48 | $90.48 | $90.48 | $90.48 | $88.26 | 1 |
| 2019-02-01 | $90.50 | $90.50 | $90.48 | $90.48 | $88.26 | 201 |
| 2019-01-31 | $89.77 | $89.77 | $89.77 | $89.77 | $87.57 | 156 |
| 2019-01-30 | $89.77 | $89.77 | $89.77 | $89.77 | $87.57 | 148 |
| 2019-01-29 | $89.77 | $89.77 | $89.77 | $89.77 | $87.57 | 419 |
| 2019-01-28 | $90.00 | $90.00 | $90.00 | $90.00 | $87.79 | 135 |
| 2019-01-25 | $90.00 | $90.00 | $90.00 | $90.00 | $87.79 | 109 |
| 2019-01-24 | $86.00 | $86.00 | $86.00 | $86.00 | $83.89 | 39 |
| 2019-01-23 | $86.00 | $86.00 | $86.00 | $86.00 | $83.89 | 36 |
| 2019-01-22 | $86.00 | $86.00 | $86.00 | $86.00 | $83.89 | 79 |
| 2019-01-18 | $86.00 | $86.00 | $86.00 | $86.00 | $83.89 | 1 |
| 2019-01-17 | $86.00 | $86.00 | $86.00 | $86.00 | $83.89 | 4 |
| 2019-01-16 | $84.95 | $86.00 | $84.95 | $86.00 | $83.89 | 308 |
| 2019-01-15 | $84.90 | $84.90 | $84.90 | $84.90 | $82.81 | 177 |
| 2019-01-14 | $84.90 | $84.90 | $84.90 | $84.90 | $82.81 | 82 |
| 2019-01-11 | $84.90 | $84.90 | $84.90 | $84.90 | $82.81 | 300 |
| 2019-01-10 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 13 |
| 2019-01-09 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 63 |
| 2019-01-08 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 105 |
| 2019-01-07 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 36 |
| 2019-01-04 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 595 |
| 2019-01-03 | $78.95 | $78.95 | $78.95 | $78.95 | $77.01 | 200 |
| 2019-01-02 | $78.95 | $78.95 | $78.95 | $78.95 | $77.01 | 108 |
| 2018-12-31 | $78.95 | $78.95 | $78.95 | $78.95 | $77.01 | 200 |
| 2018-12-28 | $78.13 | $78.13 | $78.13 | $78.13 | $76.21 | 113 |
| 2018-12-27 | $77.35 | $78.13 | $77.35 | $78.13 | $76.21 | 541 |
| 2018-12-26 | $78.40 | $78.40 | $78.40 | $78.40 | $76.47 | 39 |
| 2018-12-24 | $78.40 | $78.40 | $78.40 | $78.40 | $76.47 | 80 |
| 2018-12-21 | $78.85 | $78.85 | $78.40 | $78.40 | $76.47 | 500 |
| 2018-12-20 | $80.65 | $80.65 | $80.65 | $80.65 | $78.67 | 102 |
| 2018-12-19 | $80.75 | $80.75 | $80.65 | $80.65 | $78.67 | 277 |
| 2018-12-18 | $80.15 | $80.15 | $80.15 | $80.15 | $78.18 | 84 |
| 2018-12-17 | $80.15 | $80.15 | $80.15 | $80.15 | $78.18 | 61 |
| 2018-12-14 | $80.15 | $80.15 | $80.15 | $80.15 | $78.18 | 161 |
| 2018-12-13 | $81.46 | $81.46 | $80.85 | $80.85 | $78.86 | 669 |
| 2018-12-12 | $80.10 | $80.83 | $80.10 | $80.83 | $78.84 | 309 |
| 2018-12-11 | $76.71 | $76.71 | $76.71 | $76.71 | $74.83 | 69 |
| 2018-12-10 | $76.71 | $76.71 | $76.71 | $76.71 | $74.83 | 625 |
| 2018-12-07 | $75.08 | $75.08 | $75.08 | $75.08 | $73.23 | 100 |
| 2018-12-06 | $75.08 | $75.08 | $75.08 | $75.08 | $73.23 | 218 |
| 2018-12-04 | $77.00 | $77.00 | $77.00 | $77.00 | $75.11 | 235 |
| 2018-12-03 | $69.52 | $69.52 | $69.52 | $69.52 | $67.81 | 94 |
| 2018-11-30 | $69.52 | $69.52 | $69.52 | $69.52 | $67.81 | 26 |
| 2018-11-29 | $69.52 | $69.52 | $69.52 | $69.52 | $67.81 | 43 |
| 2018-11-28 | $69.87 | $69.87 | $69.52 | $69.52 | $67.81 | 2,283 |
| 2018-11-27 | $71.30 | $71.30 | $71.30 | $71.30 | $69.54 | 32 |
| 2018-11-26 | $71.30 | $71.30 | $71.30 | $71.30 | $69.54 | 100 |
| 2018-11-23 | $71.30 | $71.30 | $71.30 | $71.30 | $69.54 | 11 |
| 2018-11-21 | $71.10 | $71.30 | $71.10 | $71.30 | $69.54 | 303 |
| 2018-11-20 | $70.78 | $71.06 | $70.78 | $71.06 | $69.31 | 262 |
| 2018-11-19 | $73.20 | $73.20 | $73.20 | $73.20 | $71.40 | 288 |
| 2018-11-16 | $78.53 | $78.53 | $78.53 | $78.53 | $76.60 | 67 |
| 2018-11-15 | $78.53 | $78.53 | $78.53 | $78.53 | $76.60 | 63 |
| 2018-11-14 | $78.53 | $78.53 | $78.53 | $78.53 | $76.60 | 0 |
| 2018-11-13 | $78.53 | $78.53 | $78.53 | $78.53 | $76.60 | 166 |
| 2018-11-12 | $83.69 | $83.69 | $83.69 | $83.69 | $81.63 | 15 |
| 2018-11-09 | $83.69 | $83.69 | $83.69 | $83.69 | $81.63 | 3 |
| 2018-11-08 | $83.69 | $83.69 | $83.69 | $83.69 | $81.63 | 4 |
| 2018-11-07 | $83.69 | $83.69 | $83.69 | $83.69 | $81.63 | 0 |
| 2018-11-06 | $83.69 | $83.69 | $83.69 | $83.69 | $81.63 | 410 |
| 2018-11-05 | $82.25 | $82.25 | $82.25 | $82.25 | $80.23 | 2 |
| 2018-11-02 | $82.25 | $82.25 | $82.25 | $82.25 | $80.23 | 129 |
| 2018-11-01 | $81.75 | $81.75 | $81.75 | $81.75 | $79.74 | 13 |
| 2018-10-31 | $81.75 | $81.75 | $81.75 | $81.75 | $79.74 | 282 |
| 2018-10-30 | $82.35 | $82.35 | $82.35 | $82.35 | $80.33 | 91 |
| 2018-10-29 | $82.35 | $82.35 | $82.35 | $82.35 | $80.33 | 862 |
| 2018-10-26 | $81.70 | $81.70 | $81.41 | $81.41 | $79.41 | 398 |
| 2018-10-25 | $80.85 | $80.85 | $80.85 | $80.85 | $78.86 | 45 |
| 2018-10-24 | $80.85 | $80.85 | $80.85 | $80.85 | $78.86 | 100 |
| 2018-10-23 | $79.70 | $79.70 | $79.70 | $79.70 | $77.74 | 148 |
| 2018-10-22 | $79.50 | $79.50 | $79.50 | $79.50 | $77.55 | 67 |
| 2018-10-19 | $79.50 | $79.50 | $79.50 | $79.50 | $77.55 | 114 |
| 2018-10-18 | $79.50 | $79.50 | $79.50 | $79.50 | $77.55 | 16 |
| 2018-10-17 | $79.50 | $79.50 | $79.50 | $79.50 | $77.55 | 106 |
| 2018-10-16 | $79.05 | $79.50 | $79.05 | $79.50 | $77.55 | 1,025 |
| 2018-10-15 | $76.34 | $76.34 | $76.34 | $76.34 | $74.46 | 17,205 |
| 2018-10-12 | $77.50 | $77.50 | $76.85 | $76.85 | $74.96 | 2,219 |
| 2018-10-11 | $73.37 | $74.05 | $73.37 | $74.05 | $72.23 | 855 |
| 2018-10-10 | $73.00 | $73.00 | $71.71 | $71.71 | $69.95 | 449 |
| 2018-10-09 | $76.40 | $76.40 | $76.40 | $76.40 | $74.52 | 251 |
| 2018-10-08 | $81.36 | $81.36 | $81.36 | $81.36 | $79.36 | 43 |
| 2018-10-05 | $81.36 | $81.36 | $81.36 | $81.36 | $79.36 | 17 |
| 2018-10-04 | $81.36 | $81.36 | $81.36 | $81.36 | $79.36 | 500 |
| 2018-10-03 | $83.95 | $83.95 | $83.85 | $83.85 | $81.79 | 267 |
| 2018-10-02 | $83.65 | $83.65 | $83.65 | $83.65 | $81.60 | 35 |
| 2018-10-01 | $83.65 | $83.65 | $83.65 | $83.65 | $81.60 | 200 |
| 2018-09-28 | $83.85 | $83.85 | $83.85 | $83.85 | $81.79 | 200 |
| 2018-09-27 | $85.31 | $85.31 | $85.31 | $85.31 | $83.21 | 200 |
| 2018-09-26 | $87.71 | $87.71 | $87.71 | $87.71 | $85.56 | 34 |
| 2018-09-25 | $87.35 | $87.71 | $87.35 | $87.71 | $85.56 | 5,189 |
| 2018-09-24 | $89.35 | $89.35 | $89.35 | $89.35 | $87.16 | 200 |
| 2018-09-21 | $88.65 | $88.65 | $88.65 | $88.65 | $86.47 | 25 |
| 2018-09-20 | $88.65 | $88.65 | $88.65 | $88.65 | $86.47 | 25 |
| 2018-09-19 | $88.65 | $88.65 | $88.65 | $88.65 | $86.47 | 24 |
| 2018-09-18 | $88.65 | $88.65 | $88.65 | $88.65 | $86.47 | 200 |
| 2018-09-17 | $87.99 | $87.99 | $87.99 | $87.99 | $85.83 | 69 |
| 2018-09-14 | $87.99 | $87.99 | $87.99 | $87.99 | $85.83 | 72 |
| 2018-09-13 | $87.99 | $87.99 | $87.99 | $87.99 | $85.83 | 30 |
| 2018-09-12 | $87.99 | $87.99 | $87.99 | $87.99 | $85.83 | 40 |
| 2018-09-11 | $87.99 | $87.99 | $87.99 | $87.99 | $85.83 | 254 |
| 2018-09-10 | $88.00 | $88.00 | $88.00 | $88.00 | $85.84 | 444 |
| 2018-09-07 | $88.00 | $88.05 | $88.00 | $88.05 | $85.89 | 563 |
| 2018-09-06 | $89.08 | $89.08 | $89.08 | $89.08 | $86.89 | 114 |
| 2018-09-05 | $89.08 | $89.08 | $89.08 | $89.08 | $86.89 | 46 |
| 2018-09-04 | $89.08 | $89.08 | $89.08 | $89.08 | $86.89 | 148 |
| 2018-08-31 | $88.57 | $89.08 | $88.57 | $89.08 | $86.89 | 1,928 |
| 2018-08-30 | $83.36 | $83.36 | $83.36 | $83.36 | $81.31 | 5 |
| 2018-08-29 | $83.36 | $83.36 | $83.36 | $83.36 | $81.31 | 19 |
| 2018-08-28 | $83.36 | $83.36 | $83.36 | $83.36 | $81.31 | 175 |
| 2018-08-27 | $83.36 | $83.36 | $83.36 | $83.36 | $81.31 | 91 |
| 2018-08-24 | $83.36 | $83.36 | $83.36 | $83.36 | $81.31 | 5 |
| 2018-08-23 | $83.36 | $83.36 | $83.36 | $83.36 | $81.31 | 0 |
| 2018-08-22 | $83.36 | $83.36 | $83.36 | $83.36 | $81.31 | 0 |
| 2018-08-21 | $83.36 | $83.36 | $83.36 | $83.36 | $81.31 | 145 |
| 2018-08-20 | $83.36 | $83.36 | $83.36 | $83.36 | $81.31 | 100 |
| 2018-08-17 | $81.55 | $81.55 | $81.55 | $81.55 | $79.55 | 355 |
| 2018-08-16 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 59 |
| 2018-08-15 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 2 |
| 2018-08-14 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 198 |
| 2018-08-13 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 117 |
| 2018-08-10 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 12 |
| 2018-08-09 | $80.20 | $80.20 | $80.20 | $80.20 | $78.23 | 100 |
| 2018-08-08 | $79.51 | $79.51 | $79.51 | $79.51 | $77.56 | 59 |
| 2018-08-07 | $79.51 | $79.51 | $79.51 | $79.51 | $77.56 | 39 |
| 2018-08-06 | $79.51 | $79.51 | $79.51 | $79.51 | $77.56 | 54 |
| 2018-08-03 | $79.51 | $79.51 | $79.51 | $79.51 | $77.56 | 29 |
| 2018-08-02 | $79.51 | $79.51 | $79.51 | $79.51 | $77.56 | 73 |
| 2018-08-01 | $79.51 | $79.51 | $79.51 | $79.51 | $77.56 | 600 |
| 2018-07-31 | $78.85 | $78.85 | $78.85 | $78.85 | $76.91 | 8 |
| 2018-07-30 | $78.85 | $78.85 | $78.85 | $78.85 | $76.91 | 24 |
| 2018-07-27 | $78.85 | $78.85 | $78.85 | $78.85 | $76.91 | 137 |
| 2018-07-26 | $77.60 | $77.60 | $77.60 | $77.60 | $75.69 | 0 |
| 2018-07-25 | $77.60 | $77.60 | $77.60 | $77.60 | $75.69 | 300 |
| 2018-07-24 | $77.50 | $77.50 | $77.50 | $77.50 | $75.60 | 3 |
| 2018-07-23 | $77.50 | $77.50 | $77.50 | $77.50 | $75.60 | 5 |
| 2018-07-20 | $77.00 | $77.50 | $77.00 | $77.50 | $75.60 | 4,770 |
| 2018-07-19 | $77.60 | $77.60 | $77.60 | $77.60 | $75.69 | 0 |
| 2018-07-18 | $77.60 | $77.60 | $77.60 | $77.60 | $75.69 | 178 |
| 2018-07-17 | $77.60 | $77.60 | $77.60 | $77.60 | $75.69 | 2,500 |
| 2018-07-16 | $74.26 | $74.26 | $74.26 | $74.26 | $72.44 | 89 |
| 2018-07-13 | $74.26 | $74.26 | $74.26 | $74.26 | $72.44 | 5,872 |
| 2018-07-12 | $73.73 | $73.73 | $73.73 | $73.73 | $71.92 | 192 |
| 2018-07-11 | $74.18 | $74.18 | $73.73 | $73.73 | $71.92 | 1,423 |
| 2018-07-10 | $74.65 | $74.80 | $74.65 | $74.80 | $72.96 | 377 |
| 2018-07-09 | $72.95 | $72.95 | $72.95 | $72.95 | $71.16 | 170 |
| 2018-07-06 | $72.15 | $72.15 | $72.15 | $72.15 | $70.38 | 80 |
| 2018-07-05 | $72.15 | $72.15 | $72.15 | $72.15 | $70.38 | 124 |
| 2018-07-03 | $70.54 | $70.54 | $70.54 | $70.54 | $68.81 | 196 |
| 2018-07-02 | $68.00 | $68.00 | $68.00 | $68.00 | $66.33 | 227 |
| 2018-06-29 | $69.66 | $69.66 | $69.66 | $69.66 | $67.95 | 162 |
| 2018-06-28 | $69.66 | $69.66 | $69.66 | $69.66 | $67.95 | 27 |
| 2018-06-27 | $69.66 | $69.66 | $69.66 | $69.66 | $67.95 | 22 |
| 2018-06-26 | $68.80 | $69.66 | $68.80 | $69.66 | $67.95 | 1,712 |
| 2018-06-25 | $69.85 | $69.85 | $69.85 | $69.85 | $68.13 | 156 |
| 2018-06-22 | $69.85 | $69.85 | $69.85 | $69.85 | $68.13 | 0 |
| 2018-06-21 | $69.85 | $69.85 | $69.85 | $69.85 | $68.13 | 200 |
| 2018-06-20 | $68.62 | $68.62 | $68.62 | $68.62 | $66.93 | 64 |
| 2018-06-19 | $68.62 | $68.62 | $68.62 | $68.62 | $66.93 | 400 |
| 2018-06-18 | $70.43 | $70.43 | $70.43 | $70.43 | $68.70 | 200 |
| 2018-06-15 | $73.24 | $73.24 | $73.24 | $73.24 | $71.44 | 22 |
| 2018-06-14 | $73.24 | $73.24 | $73.24 | $73.24 | $71.44 | 66 |
| 2018-06-13 | $73.10 | $73.25 | $73.10 | $73.24 | $71.44 | 715 |
| 2018-06-12 | $72.70 | $72.70 | $72.70 | $72.70 | $70.91 | 61 |
| 2018-06-11 | $72.70 | $72.70 | $72.70 | $72.70 | $70.91 | 200 |
| 2018-06-08 | $71.20 | $71.20 | $71.20 | $71.20 | $69.45 | 144 |
| 2018-06-07 | $71.20 | $71.20 | $71.20 | $71.20 | $69.45 | 300 |
| 2018-06-06 | $69.86 | $69.86 | $69.86 | $69.86 | $68.14 | 65 |
| 2018-06-05 | $69.86 | $69.86 | $69.86 | $69.86 | $68.14 | 21 |
| 2018-06-04 | $69.86 | $69.86 | $69.86 | $69.86 | $68.14 | 84 |
| 2018-06-01 | $69.86 | $69.86 | $69.86 | $69.86 | $68.14 | 43 |
| 2018-05-31 | $69.86 | $69.86 | $69.86 | $69.86 | $68.14 | 4 |
| 2018-05-30 | $68.48 | $69.86 | $68.48 | $69.86 | $68.14 | 2,075 |
| 2018-05-29 | $68.63 | $68.63 | $68.63 | $68.63 | $66.94 | 78 |
| 2018-05-25 | $68.63 | $68.63 | $68.63 | $68.63 | $66.94 | 0 |
| 2018-05-24 | $68.63 | $68.63 | $68.63 | $68.63 | $66.94 | 174 |
| 2018-05-23 | $68.15 | $68.63 | $68.15 | $68.63 | $66.94 | 434 |
| 2018-05-22 | $67.98 | $67.98 | $67.98 | $67.98 | $66.31 | 68 |
| 2018-05-21 | $67.98 | $67.98 | $67.98 | $67.98 | $66.31 | 10 |
| 2018-05-18 | $67.98 | $67.98 | $67.98 | $67.98 | $66.31 | 34 |
| 2018-05-17 | $67.75 | $67.98 | $67.75 | $67.98 | $66.31 | 371 |
| 2018-05-16 | $67.34 | $67.34 | $67.34 | $67.34 | $65.69 | 347 |
| 2018-05-15 | $69.57 | $69.57 | $69.57 | $69.57 | $67.86 | 112 |
| 2018-05-14 | $69.57 | $69.57 | $69.57 | $69.57 | $67.86 | 300 |
| 2018-05-11 | $69.01 | $69.01 | $69.01 | $69.01 | $67.32 | 316 |
| 2018-05-10 | $67.34 | $67.34 | $67.34 | $67.34 | $65.69 | 2 |
| 2018-05-09 | $67.34 | $67.34 | $67.34 | $67.34 | $65.69 | 30 |
| 2018-05-08 | $67.65 | $67.65 | $67.34 | $67.34 | $65.69 | 1,231 |
| 2018-05-07 | $68.50 | $68.50 | $68.50 | $68.50 | $66.82 | 2 |
| 2018-05-04 | $67.65 | $68.50 | $67.65 | $68.50 | $66.82 | 347 |
| 2018-05-03 | $68.65 | $69.66 | $68.65 | $69.66 | $67.95 | 1,049 |
| 2018-05-02 | $69.15 | $69.15 | $69.15 | $69.15 | $67.45 | 790 |
| 2018-05-01 | $67.66 | $67.66 | $67.66 | $67.66 | $66.00 | 209 |
| 2018-04-30 | $68.20 | $68.20 | $68.20 | $68.20 | $66.53 | 144 |
| 2018-04-27 | $68.15 | $68.20 | $68.15 | $68.20 | $66.53 | 419 |
| 2018-04-26 | $67.20 | $67.20 | $67.20 | $67.20 | $65.55 | 65 |
| 2018-04-25 | $67.20 | $67.20 | $67.20 | $67.20 | $65.55 | 100 |
| 2018-04-24 | $67.02 | $67.02 | $67.02 | $67.02 | $65.37 | 108 |
| 2018-04-23 | $67.02 | $67.43 | $67.02 | $67.43 | $65.77 | 341 |
| 2018-04-20 | $66.66 | $66.66 | $66.66 | $66.66 | $65.02 | 130 |
| 2018-04-19 | $66.95 | $67.11 | $66.95 | $67.11 | $65.46 | 506 |
| 2018-04-18 | $65.05 | $65.05 | $65.05 | $65.05 | $63.45 | 34 |
| 2018-04-17 | $65.05 | $65.05 | $65.05 | $65.05 | $63.45 | 3 |
| 2018-04-16 | $64.50 | $65.08 | $64.50 | $65.05 | $63.45 | 446 |
| 2018-04-13 | $65.46 | $65.46 | $65.46 | $65.46 | $63.85 | 161 |
| 2018-04-12 | $65.46 | $65.46 | $65.46 | $65.46 | $63.85 | 21 |
| 2018-04-11 | $65.46 | $65.46 | $65.46 | $65.46 | $63.85 | 51 |
| 2018-04-10 | $65.36 | $65.46 | $64.80 | $65.46 | $63.42 | 416 |
| 2018-04-09 | $64.80 | $64.80 | $64.80 | $64.80 | $62.78 | 56 |
| 2018-04-06 | $64.80 | $64.80 | $64.80 | $64.80 | $62.78 | 5 |
| 2018-04-05 | $64.80 | $64.80 | $64.80 | $64.80 | $62.78 | 14 |
| 2018-04-04 | $64.80 | $64.80 | $64.80 | $64.80 | $62.78 | 49 |
| 2018-04-03 | $64.80 | $64.80 | $64.80 | $64.80 | $62.78 | 79 |
| 2018-04-02 | $64.80 | $64.80 | $64.80 | $64.80 | $62.78 | 59 |
| 2018-03-29 | $64.80 | $64.80 | $64.80 | $64.80 | $62.78 | 236 |
| 2018-03-28 | $63.50 | $63.50 | $63.50 | $63.50 | $61.52 | 3 |
| 2018-03-27 | $61.65 | $61.65 | $61.65 | $61.65 | $59.73 | 180 |
| 2018-03-26 | $61.65 | $61.65 | $61.65 | $61.65 | $59.73 | 400 |
| 2018-03-23 | $61.71 | $61.71 | $61.71 | $61.71 | $59.78 | 60 |
| 2018-03-22 | $61.71 | $61.71 | $61.71 | $61.71 | $59.78 | 100 |
| 2018-03-21 | $60.60 | $60.60 | $60.60 | $60.60 | $58.71 | 229 |
| 2018-03-20 | $61.55 | $61.85 | $61.55 | $61.85 | $59.92 | 345 |
| 2018-03-19 | $61.00 | $61.00 | $61.00 | $61.00 | $59.10 | 4 |
| 2018-03-16 | $61.35 | $61.35 | $61.00 | $61.00 | $59.10 | 338 |
| 2018-03-15 | $62.44 | $62.44 | $62.44 | $62.44 | $60.49 | 52 |
| 2018-03-14 | $61.80 | $62.44 | $61.80 | $62.44 | $60.49 | 1,321 |
| 2018-03-13 | $61.89 | $61.89 | $61.89 | $61.89 | $59.96 | 119 |
| 2018-03-12 | $61.89 | $61.89 | $61.89 | $61.89 | $59.96 | 35 |
| 2018-03-09 | $61.89 | $61.89 | $61.89 | $61.89 | $59.96 | 90 |
| 2018-03-08 | $61.89 | $61.89 | $61.89 | $61.89 | $59.96 | 2 |
| 2018-03-07 | $61.89 | $61.89 | $61.89 | $61.89 | $59.96 | 400 |
| 2018-03-06 | $61.99 | $61.99 | $61.99 | $61.99 | $60.06 | 124 |
| 2018-03-05 | $64.45 | $64.45 | $64.45 | $64.45 | $62.44 | 56 |
| 2018-03-02 | $64.45 | $64.45 | $64.45 | $64.45 | $62.44 | 217 |
| 2018-03-01 | $64.45 | $64.45 | $64.45 | $64.45 | $62.44 | 60 |
| 2018-02-28 | $64.45 | $64.45 | $64.45 | $64.45 | $62.44 | 22 |
| 2018-02-27 | $64.45 | $64.45 | $64.45 | $64.45 | $62.44 | 28 |
| 2018-02-26 | $64.45 | $64.45 | $64.45 | $64.45 | $62.44 | 143 |
| 2018-02-23 | $64.45 | $64.45 | $64.45 | $64.45 | $62.44 | 7 |
| 2018-02-22 | $62.78 | $64.50 | $62.78 | $64.45 | $62.44 | 614 |
| 2018-02-21 | $63.41 | $63.41 | $63.41 | $63.41 | $61.43 | 81 |
| 2018-02-20 | $63.41 | $63.41 | $63.41 | $63.41 | $61.43 | 203 |
| 2018-02-16 | $63.41 | $63.41 | $63.41 | $63.41 | $61.43 | 557 |
| 2018-02-15 | $61.75 | $61.75 | $61.75 | $61.75 | $59.82 | 4 |
| 2018-02-14 | $61.75 | $61.75 | $61.75 | $61.75 | $59.82 | 400 |
| 2018-02-13 | $60.75 | $60.75 | $60.75 | $60.75 | $58.85 | 10 |
| 2018-02-12 | $60.75 | $60.75 | $60.75 | $60.75 | $58.85 | 200 |
| 2018-02-09 | $60.70 | $60.70 | $59.79 | $59.79 | $57.92 | 464 |
| 2018-02-08 | $61.00 | $61.00 | $60.20 | $60.40 | $58.52 | 1,204 |
| 2018-02-07 | $63.00 | $63.48 | $63.00 | $63.47 | $61.49 | 399 |
| 2018-02-06 | $62.02 | $62.02 | $62.02 | $62.02 | $60.09 | 406 |
| 2018-02-05 | $62.81 | $62.81 | $62.81 | $62.81 | $60.85 | 730 |
| 2018-02-02 | $64.66 | $64.66 | $64.66 | $64.66 | $62.64 | 28 |
| 2018-02-01 | $64.66 | $64.66 | $64.66 | $64.66 | $62.64 | 25 |
| 2018-01-31 | $64.66 | $64.66 | $64.66 | $64.66 | $62.64 | 65 |
| 2018-01-30 | $65.54 | $65.54 | $64.66 | $64.66 | $62.64 | 1,613 |
| 2018-01-29 | $66.60 | $66.60 | $66.60 | $66.60 | $64.52 | 112 |
| 2018-01-26 | $66.53 | $66.60 | $66.53 | $66.60 | $64.52 | 435 |
| 2018-01-25 | $65.35 | $65.35 | $65.35 | $65.35 | $63.31 | 1,650 |
| 2018-01-24 | $64.70 | $64.70 | $64.70 | $64.70 | $62.68 | 90 |
| 2018-01-23 | $64.70 | $64.70 | $64.70 | $64.70 | $62.68 | 360 |
| 2018-01-22 | $64.45 | $64.45 | $64.45 | $64.45 | $62.44 | 81 |
| 2018-01-19 | $64.45 | $64.45 | $64.45 | $64.45 | $62.44 | 145 |
| 2018-01-18 | $64.15 | $64.15 | $64.15 | $64.15 | $62.15 | 212 |
| 2018-01-17 | $64.15 | $64.15 | $64.15 | $64.15 | $62.15 | 67 |
| 2018-01-16 | $64.15 | $64.15 | $64.15 | $64.15 | $62.15 | 108 |
| 2018-01-12 | $64.15 | $64.15 | $64.15 | $64.15 | $62.15 | 100 |
| 2018-01-11 | $64.25 | $64.25 | $64.25 | $64.25 | $62.25 | 105 |
| 2018-01-10 | $64.25 | $64.25 | $64.25 | $64.25 | $62.25 | 131 |
| 2018-01-09 | $64.43 | $64.43 | $64.43 | $64.43 | $62.42 | 45 |
| 2018-01-08 | $64.43 | $64.43 | $64.43 | $64.43 | $62.42 | 365 |
| 2018-01-05 | $63.05 | $63.05 | $63.05 | $63.05 | $61.08 | 32 |
| 2018-01-04 | $63.05 | $63.05 | $63.05 | $63.05 | $61.08 | 89 |
| 2018-01-03 | $63.05 | $63.05 | $63.05 | $63.05 | $61.08 | 196 |
| 2018-01-02 | $62.35 | $62.35 | $62.35 | $62.35 | $60.40 | 231 |
| 2017-12-29 | $62.07 | $62.07 | $62.07 | $62.07 | $60.13 | 4 |
| 2017-12-28 | $62.07 | $62.07 | $62.07 | $62.07 | $60.13 | 343 |
| 2017-12-27 | $61.75 | $62.05 | $61.45 | $62.02 | $60.09 | 2,743 |
| 2017-12-26 | $61.36 | $61.36 | $61.36 | $61.36 | $59.45 | 0 |
| 2017-12-22 | $61.36 | $61.36 | $61.36 | $61.36 | $59.45 | 177 |
| 2017-12-21 | $61.36 | $61.36 | $61.36 | $61.36 | $59.45 | 478 |
| 2017-12-20 | $61.18 | $61.18 | $61.18 | $61.18 | $59.27 | 306 |
| 2017-12-19 | $60.92 | $60.92 | $60.92 | $60.92 | $59.02 | 11 |
| 2017-12-18 | $60.92 | $60.92 | $60.92 | $60.92 | $59.02 | 248 |
| 2017-12-15 | $60.92 | $60.92 | $60.92 | $60.92 | $59.02 | 1,005 |
| 2017-12-14 | $60.87 | $60.87 | $60.87 | $60.87 | $58.97 | 62 |
| 2017-12-13 | $60.87 | $60.87 | $60.87 | $60.87 | $58.97 | 40 |
| 2017-12-12 | $60.87 | $60.87 | $60.87 | $60.87 | $58.97 | 47 |
| 2017-12-11 | $60.87 | $60.87 | $60.87 | $60.87 | $58.97 | 29 |
| 2017-12-08 | $61.65 | $61.65 | $60.87 | $60.87 | $58.97 | 741 |
| 2017-12-07 | $61.05 | $61.05 | $61.05 | $61.05 | $59.15 | 485 |
| 2017-12-06 | $59.35 | $59.35 | $59.35 | $59.35 | $57.50 | 4 |
| 2017-12-05 | $59.35 | $59.35 | $59.35 | $59.35 | $57.50 | 180 |
| 2017-12-04 | $59.35 | $59.35 | $59.35 | $59.35 | $57.50 | 41 |
| 2017-12-01 | $58.90 | $59.35 | $58.90 | $59.35 | $57.50 | 212 |
| 2017-11-30 | $58.72 | $58.72 | $58.72 | $58.72 | $56.89 | 59 |
| 2017-11-29 | $58.72 | $58.72 | $58.72 | $58.72 | $56.89 | 44 |
| 2017-11-28 | $58.72 | $58.72 | $58.72 | $58.72 | $56.89 | 102 |
| 2017-11-27 | $58.87 | $58.87 | $58.25 | $58.25 | $56.43 | 510 |
| 2017-11-24 | $58.08 | $59.39 | $58.08 | $58.98 | $57.14 | 655 |
| 2017-11-22 | $56.90 | $56.90 | $56.90 | $56.90 | $55.12 | 56 |
| 2017-11-21 | $56.41 | $56.90 | $56.41 | $56.90 | $55.12 | 912 |
| 2017-11-20 | $55.64 | $55.64 | $55.64 | $55.64 | $53.90 | 52 |
| 2017-11-17 | $55.64 | $55.64 | $55.64 | $55.64 | $53.90 | 186 |
| 2017-11-16 | $55.86 | $55.86 | $55.86 | $55.86 | $54.12 | 10 |
| 2017-11-15 | $55.86 | $55.86 | $55.86 | $55.86 | $54.12 | 824 |
| 2017-11-14 | $56.85 | $56.85 | $56.85 | $56.85 | $55.08 | 22 |
| 2017-11-13 | $56.85 | $56.85 | $56.85 | $56.85 | $55.08 | 49 |
| 2017-11-10 | $56.85 | $56.85 | $56.85 | $56.85 | $55.08 | 118 |
| 2017-11-09 | $53.75 | $53.75 | $53.75 | $53.75 | $52.07 | 90 |
| 2017-11-08 | $53.75 | $53.75 | $53.75 | $53.75 | $52.07 | 57 |
| 2017-11-07 | $53.75 | $53.75 | $53.75 | $53.75 | $52.07 | 1,451 |
| 2017-11-06 | $53.24 | $53.33 | $53.24 | $53.33 | $51.66 | 1,197 |
| 2017-11-03 | $53.50 | $53.50 | $53.50 | $53.50 | $51.83 | 200 |
| 2017-11-02 | $52.44 | $52.44 | $52.44 | $52.44 | $50.80 | 251 |
| 2017-11-01 | $53.36 | $53.36 | $53.36 | $53.36 | $51.69 | 157 |
| 2017-10-31 | $53.17 | $53.36 | $53.17 | $53.36 | $51.69 | 883 |
| 2017-10-30 | $53.74 | $53.74 | $53.74 | $53.74 | $52.06 | 21 |
| 2017-10-27 | $53.74 | $53.74 | $53.74 | $53.74 | $52.06 | 374 |
| 2017-10-26 | $53.34 | $53.34 | $53.34 | $53.34 | $51.68 | 36 |
| 2017-10-25 | $53.34 | $53.34 | $53.34 | $53.34 | $51.68 | 133 |
| 2017-10-24 | $54.00 | $54.00 | $54.00 | $54.00 | $52.32 | 29 |
| 2017-10-23 | $54.00 | $54.00 | $54.00 | $54.00 | $52.32 | 38 |
| 2017-10-20 | $54.00 | $54.00 | $54.00 | $54.00 | $52.32 | 7 |
| 2017-10-19 | $54.00 | $54.00 | $54.00 | $54.00 | $52.32 | 95 |
| 2017-10-18 | $54.00 | $54.00 | $54.00 | $54.00 | $52.32 | 116 |
| 2017-10-17 | $54.00 | $54.00 | $54.00 | $54.00 | $52.32 | 207 |
| 2017-10-16 | $53.93 | $53.93 | $53.93 | $53.93 | $52.25 | 60 |
| 2017-10-13 | $53.93 | $53.93 | $53.93 | $53.93 | $52.25 | 13 |
| 2017-10-12 | $53.93 | $53.93 | $53.93 | $53.93 | $52.25 | 5 |
| 2017-10-11 | $53.93 | $53.93 | $53.93 | $53.93 | $52.25 | 9 |
| 2017-10-10 | $53.93 | $53.93 | $53.93 | $53.93 | $52.25 | 257 |
| 2017-10-09 | $54.13 | $54.13 | $53.80 | $53.80 | $52.12 | 276 |
| 2017-10-06 | $53.80 | $53.80 | $53.80 | $53.80 | $52.12 | 22 |
| 2017-10-05 | $53.50 | $53.80 | $53.50 | $53.80 | $52.12 | 1,073 |
| 2017-10-04 | $52.90 | $52.90 | $52.90 | $52.90 | $51.24 | 5 |
| 2017-10-03 | $52.90 | $52.90 | $52.90 | $52.90 | $51.24 | 358 |
| 2017-10-02 | $50.76 | $50.76 | $50.76 | $50.76 | $49.18 | 73 |
| 2017-09-29 | $50.76 | $50.76 | $50.76 | $50.76 | $49.18 | 48 |
| 2017-09-28 | $50.76 | $50.76 | $50.76 | $50.76 | $49.18 | 101 |
| 2017-09-27 | $49.47 | $49.47 | $49.47 | $49.47 | $47.92 | 393 |
| 2017-09-26 | $50.28 | $50.28 | $50.28 | $50.28 | $48.71 | 0 |
| 2017-09-25 | $50.28 | $50.28 | $50.28 | $50.28 | $48.71 | 100 |
| 2017-09-22 | $50.94 | $50.94 | $50.94 | $50.94 | $49.35 | 7 |
| 2017-09-21 | $50.94 | $50.94 | $50.94 | $50.94 | $49.35 | 77 |
| 2017-09-20 | $50.94 | $50.94 | $50.94 | $50.94 | $49.35 | 0 |
| 2017-09-19 | $50.80 | $50.94 | $50.80 | $50.94 | $49.35 | 308 |
| 2017-09-18 | $50.77 | $50.77 | $50.77 | $50.77 | $49.18 | 52 |
| 2017-09-15 | $50.87 | $50.87 | $50.77 | $50.77 | $49.18 | 3,280 |
| 2017-09-14 | $51.08 | $51.08 | $51.08 | $51.08 | $49.49 | 57 |
| 2017-09-13 | $51.08 | $51.08 | $51.08 | $51.08 | $49.49 | 130 |
| 2017-09-12 | $51.08 | $51.08 | $51.08 | $51.08 | $49.49 | 16 |
| 2017-09-11 | $51.08 | $51.08 | $51.08 | $51.08 | $49.49 | 5,933 |
| 2017-09-08 | $51.25 | $51.25 | $51.25 | $51.25 | $49.65 | 138 |
| 2017-09-07 | $51.20 | $51.25 | $51.20 | $51.25 | $49.65 | 1,062 |
| 2017-09-06 | $50.54 | $50.70 | $50.50 | $50.70 | $49.12 | 365 |
| 2017-09-05 | $50.46 | $50.46 | $50.46 | $50.46 | $48.89 | 23 |
| 2017-09-01 | $50.46 | $50.46 | $50.46 | $50.46 | $48.89 | 142 |
| 2017-08-31 | $50.10 | $50.10 | $50.10 | $50.10 | $48.54 | 30 |
| 2017-08-30 | $50.10 | $50.10 | $50.10 | $50.10 | $48.54 | 37 |
| 2017-08-29 | $50.10 | $50.10 | $50.10 | $50.10 | $48.54 | 707 |
| 2017-08-28 | $49.78 | $49.78 | $49.78 | $49.78 | $48.23 | 137 |
| 2017-08-25 | $49.78 | $49.78 | $49.78 | $49.78 | $48.23 | 182 |
| 2017-08-24 | $50.27 | $50.27 | $49.87 | $49.87 | $48.31 | 618 |
| 2017-08-23 | $49.92 | $49.92 | $49.92 | $49.92 | $48.36 | 89 |
| 2017-08-22 | $49.92 | $49.92 | $49.92 | $49.92 | $48.36 | 107 |
| 2017-08-21 | $50.00 | $50.00 | $50.00 | $50.00 | $48.44 | 216 |
| 2017-08-18 | $50.00 | $50.00 | $49.50 | $49.50 | $47.96 | 361 |
| 2017-08-17 | $49.83 | $49.83 | $49.83 | $49.83 | $48.27 | 560 |
| 2017-08-16 | $49.38 | $49.38 | $49.38 | $49.38 | $47.83 | 460 |
| 2017-08-15 | $49.80 | $49.80 | $49.80 | $49.80 | $48.25 | 302 |
| 2017-08-14 | $49.55 | $49.55 | $49.55 | $49.55 | $48.00 | 224 |
| 2017-08-11 | $49.00 | $49.00 | $49.00 | $49.00 | $47.47 | 209 |
| 2017-08-10 | $49.01 | $49.01 | $49.01 | $49.01 | $47.48 | 57 |
| 2017-08-09 | $49.35 | $49.35 | $49.01 | $49.01 | $47.48 | 568 |
| 2017-08-08 | $53.33 | $53.33 | $53.33 | $53.33 | $51.66 | 3 |
| 2017-08-07 | $53.33 | $53.33 | $53.33 | $53.33 | $51.66 | 50 |
| 2017-08-04 | $53.33 | $53.33 | $53.33 | $53.33 | $51.66 | 3 |
| 2017-08-03 | $53.33 | $53.33 | $53.33 | $53.33 | $51.66 | 112 |
| 2017-08-02 | $53.56 | $54.53 | $53.56 | $54.53 | $52.83 | 1,990 |
| 2017-08-01 | $53.51 | $53.51 | $53.51 | $53.51 | $51.84 | 316 |
| 2017-07-31 | $52.80 | $52.80 | $52.80 | $52.80 | $51.15 | 7 |
| 2017-07-28 | $52.80 | $52.80 | $52.80 | $52.80 | $51.15 | 203 |
| 2017-07-27 | $52.71 | $52.71 | $52.71 | $52.71 | $51.07 | 0 |
| 2017-07-26 | $52.80 | $52.80 | $52.49 | $52.71 | $51.07 | 1,127 |
| 2017-07-25 | $51.40 | $51.40 | $51.40 | $51.40 | $49.80 | 5 |
| 2017-07-24 | $51.40 | $51.40 | $51.40 | $51.40 | $49.80 | 400 |
| 2017-07-21 | $52.92 | $52.92 | $52.92 | $52.92 | $51.26 | 175 |
| 2017-07-20 | $51.75 | $51.75 | $51.75 | $51.75 | $50.14 | 56 |
| 2017-07-19 | $51.75 | $51.75 | $51.75 | $51.75 | $50.14 | 48 |
| 2017-07-18 | $51.75 | $51.75 | $51.75 | $51.75 | $50.14 | 0 |
| 2017-07-17 | $51.75 | $51.75 | $51.75 | $51.75 | $50.14 | 37 |
| 2017-07-14 | $51.75 | $51.75 | $51.75 | $51.75 | $50.14 | 69 |
| 2017-07-13 | $51.75 | $51.75 | $51.75 | $51.75 | $50.14 | 100 |
| 2017-07-12 | $51.00 | $51.00 | $51.00 | $51.00 | $49.41 | 30 |
| 2017-07-11 | $51.00 | $51.00 | $51.00 | $51.00 | $49.41 | 0 |
| 2017-07-10 | $51.00 | $51.00 | $51.00 | $51.00 | $49.41 | 7 |
| 2017-07-07 | $50.90 | $51.00 | $50.90 | $51.00 | $49.41 | 1,396 |
| 2017-07-06 | $50.85 | $50.85 | $50.85 | $50.85 | $49.26 | 786 |
| 2017-07-05 | $51.45 | $51.45 | $51.45 | $51.45 | $49.84 | 251 |
| 2017-07-03 | $51.79 | $51.79 | $51.79 | $51.79 | $50.17 | 64 |
| 2017-06-30 | $52.18 | $52.18 | $51.79 | $51.79 | $50.17 | 969 |
| 2017-06-29 | $51.62 | $51.62 | $51.62 | $51.62 | $50.01 | 1,189 |
| 2017-06-28 | $51.91 | $51.99 | $51.91 | $51.99 | $50.37 | 361 |
| 2017-06-27 | $52.79 | $53.51 | $52.48 | $53.35 | $51.69 | 860 |
| 2017-06-26 | $53.27 | $53.27 | $53.27 | $53.27 | $51.61 | 386 |
| 2017-06-23 | $52.98 | $52.98 | $52.98 | $52.98 | $51.33 | 44 |
| 2017-06-22 | $52.93 | $52.98 | $52.93 | $52.98 | $51.33 | 366 |
| 2017-06-21 | $52.61 | $52.64 | $52.61 | $52.64 | $51.00 | 457 |
| 2017-06-20 | $51.36 | $51.36 | $51.36 | $51.36 | $49.76 | 21 |
| 2017-06-19 | $51.36 | $51.36 | $51.36 | $51.36 | $49.76 | 150 |
| 2017-06-16 | $52.07 | $52.07 | $52.07 | $52.07 | $50.45 | 184 |
| 2017-06-15 | $50.87 | $51.32 | $50.82 | $51.32 | $49.72 | 753 |
| 2017-06-14 | $52.27 | $52.40 | $52.27 | $52.39 | $50.76 | 795 |
| 2017-06-13 | $52.15 | $52.15 | $52.15 | $52.15 | $50.52 | 7 |
| 2017-06-12 | $52.15 | $52.15 | $52.15 | $52.15 | $50.52 | 14 |
| 2017-06-09 | $52.15 | $52.15 | $52.15 | $52.15 | $50.52 | 50 |
| 2017-06-08 | $52.13 | $52.40 | $52.13 | $52.15 | $50.52 | 574 |
| 2017-06-07 | $53.86 | $54.05 | $53.86 | $53.92 | $52.24 | 430 |
| 2017-06-06 | $53.14 | $53.14 | $53.14 | $53.14 | $51.48 | 343 |
| 2017-06-05 | $53.09 | $53.33 | $52.84 | $53.33 | $51.67 | 754 |
| 2017-06-02 | $52.63 | $52.63 | $52.63 | $52.63 | $50.51 | 139 |
| 2017-06-01 | $52.63 | $52.63 | $52.63 | $52.63 | $50.51 | 225 |
| 2017-05-31 | $52.21 | $52.31 | $52.21 | $52.31 | $50.21 | 526 |
| 2017-05-30 | $50.47 | $50.47 | $50.47 | $50.47 | $48.44 | 21 |
| 2017-05-26 | $50.47 | $50.47 | $50.47 | $50.47 | $48.15 | 294 |
| 2017-05-25 | $49.93 | $50.47 | $49.93 | $50.47 | $48.15 | 595 |
| 2017-05-24 | $49.82 | $50.09 | $49.75 | $50.09 | $47.78 | 906 |
| 2017-05-23 | $48.82 | $48.82 | $48.82 | $48.82 | $46.57 | 84 |
| 2017-05-22 | $48.82 | $48.82 | $48.82 | $48.82 | $46.57 | 7 |
| 2017-05-19 | $48.82 | $48.82 | $48.82 | $48.82 | $46.57 | 0 |
| 2017-05-18 | $48.82 | $48.82 | $48.82 | $48.82 | $46.57 | 369 |
| 2017-05-17 | $49.92 | $49.92 | $49.92 | $49.92 | $47.62 | 0 |
| 2017-05-16 | $49.92 | $49.92 | $49.92 | $49.92 | $47.62 | 109 |
| 2017-05-15 | $49.82 | $49.82 | $49.82 | $49.82 | $47.53 | 161 |
| 2017-05-12 | $49.15 | $49.15 | $49.15 | $49.15 | $46.89 | 269 |
| 2017-05-11 | $48.83 | $48.83 | $48.83 | $48.83 | $46.58 | 164 |
| 2017-05-10 | $46.65 | $46.65 | $46.65 | $46.65 | $44.50 | 32 |
| 2017-05-09 | $46.65 | $46.65 | $46.65 | $46.65 | $44.50 | 0 |
| 2017-05-08 | $46.30 | $46.65 | $46.30 | $46.65 | $44.50 | 896 |
| 2017-05-05 | $45.98 | $45.98 | $45.98 | $45.98 | $43.87 | 50 |
| 2017-05-04 | $45.98 | $45.98 | $45.98 | $45.98 | $43.87 | 6 |
| 2017-05-03 | $45.98 | $45.98 | $45.98 | $45.98 | $43.87 | 129 |
| 2017-05-02 | $45.98 | $45.98 | $45.98 | $45.98 | $43.87 | 16 |
| 2017-05-01 | $45.98 | $45.98 | $45.98 | $45.98 | $43.87 | 272 |
| 2017-04-28 | $45.84 | $45.84 | $45.84 | $45.84 | $43.73 | 3 |
| 2017-04-27 | $45.84 | $45.84 | $45.84 | $45.84 | $43.73 | 125 |
| 2017-04-26 | $45.17 | $45.17 | $45.17 | $45.17 | $43.09 | 18 |
| 2017-04-25 | $45.17 | $45.17 | $45.17 | $45.17 | $43.09 | 15 |
| 2017-04-24 | $45.17 | $45.17 | $45.17 | $45.17 | $43.09 | 331 |
| 2017-04-21 | $44.76 | $44.76 | $44.76 | $44.76 | $42.70 | 42 |
| 2017-04-20 | $44.76 | $44.76 | $44.76 | $44.76 | $42.70 | 22 |
| 2017-04-19 | $44.76 | $44.76 | $44.76 | $44.76 | $42.70 | 63 |
| 2017-04-18 | $44.76 | $44.76 | $44.76 | $44.76 | $42.70 | 58 |
| 2017-04-17 | $44.76 | $44.76 | $44.76 | $44.76 | $42.70 | 0 |
| 2017-04-13 | $44.76 | $44.76 | $44.76 | $44.76 | $42.70 | 200 |
| 2017-04-12 | $44.86 | $44.86 | $44.86 | $44.86 | $42.79 | 174 |
| 2017-04-11 | $43.61 | $43.61 | $43.61 | $43.61 | $41.61 | 250 |
| 2017-04-10 | $43.61 | $43.61 | $43.61 | $43.61 | $41.61 | 4 |
| 2017-04-07 | $43.61 | $43.61 | $43.61 | $43.61 | $41.61 | 10 |
| 2017-04-06 | $43.61 | $43.61 | $43.61 | $43.61 | $41.61 | 14 |
| 2017-04-05 | $43.61 | $43.61 | $43.61 | $43.61 | $41.61 | 166 |
| 2017-04-04 | $42.27 | $42.27 | $42.27 | $42.27 | $40.33 | 0 |
| 2017-04-03 | $42.27 | $42.27 | $42.27 | $42.27 | $40.33 | 462 |
| 2017-03-31 | $42.77 | $42.77 | $42.74 | $42.74 | $40.77 | 526 |
| 2017-03-30 | $42.70 | $42.70 | $42.70 | $42.70 | $40.74 | 26 |
| 2017-03-29 | $42.70 | $42.70 | $42.56 | $42.70 | $40.74 | 1,569 |
| 2017-03-28 | $42.04 | $42.04 | $42.04 | $42.04 | $40.10 | 1 |
| 2017-03-27 | $42.04 | $42.04 | $42.04 | $42.04 | $40.10 | 36 |
| 2017-03-24 | $42.04 | $42.04 | $42.04 | $42.04 | $40.10 | 126 |
| 2017-03-23 | $42.04 | $42.04 | $42.04 | $42.04 | $40.10 | 89 |
| 2017-03-22 | $42.20 | $42.22 | $42.04 | $42.04 | $40.10 | 6,351 |
| 2017-03-21 | $43.99 | $43.99 | $42.32 | $42.32 | $40.37 | 1,816 |
| 2017-03-20 | $43.85 | $43.85 | $43.85 | $43.85 | $41.83 | 50 |
| 2017-03-17 | $43.85 | $43.85 | $43.85 | $43.85 | $41.83 | 0 |
| 2017-03-16 | $43.85 | $43.85 | $43.85 | $43.85 | $41.83 | 3 |
| 2017-03-15 | $43.85 | $43.85 | $43.85 | $43.85 | $41.83 | 1,627 |
| 2017-03-14 | $44.07 | $44.07 | $44.07 | $44.07 | $42.04 | 122 |
| 2017-03-13 | $43.99 | $43.99 | $43.99 | $43.99 | $41.97 | 240 |
| 2017-03-10 | $43.81 | $43.81 | $43.81 | $43.81 | $41.80 | 0 |
| 2017-03-09 | $43.81 | $43.81 | $43.81 | $43.81 | $41.80 | 98 |
| 2017-03-08 | $43.81 | $43.81 | $43.81 | $43.81 | $41.80 | 2,020 |
| 2017-03-07 | $44.06 | $44.06 | $44.06 | $44.06 | $42.03 | 495 |
| 2017-03-06 | $43.83 | $43.83 | $43.83 | $43.83 | $41.81 | 375 |
| 2017-03-03 | $44.01 | $44.01 | $44.00 | $44.00 | $41.98 | 580 |
| 2017-03-02 | $43.15 | $43.15 | $43.15 | $43.15 | $41.16 | 667 |
| 2017-03-01 | $42.85 | $42.85 | $42.85 | $42.85 | $40.87 | 130 |
| 2017-02-28 | $42.85 | $42.85 | $42.85 | $42.85 | $40.87 | 14 |
| 2017-02-27 | $42.48 | $42.85 | $42.48 | $42.85 | $40.87 | 1,164 |
| 2017-02-24 | $41.89 | $41.89 | $41.89 | $41.89 | $39.96 | 27 |
| 2017-02-23 | $41.89 | $41.89 | $41.89 | $41.89 | $39.96 | 58 |
| 2017-02-22 | $41.89 | $41.89 | $41.89 | $41.89 | $39.96 | 27 |
| 2017-02-21 | $41.89 | $41.89 | $41.89 | $41.89 | $39.96 | 116 |
| 2017-02-17 | $40.72 | $40.72 | $40.72 | $40.72 | $38.85 | 204 |
| 2017-02-16 | $40.72 | $40.72 | $40.72 | $40.72 | $38.85 | 14,253 |
| 2017-02-15 | $40.72 | $40.72 | $40.72 | $40.72 | $38.85 | 87 |
| 2017-02-14 | $40.72 | $40.72 | $40.72 | $40.72 | $38.85 | 437 |
| 2017-02-13 | $41.67 | $41.67 | $40.53 | $40.89 | $39.01 | 22,816 |
| 2017-02-10 | $39.45 | $39.45 | $39.45 | $39.45 | $37.64 | 1,083 |
| 2017-02-09 | $38.47 | $38.47 | $38.47 | $38.47 | $36.70 | 1,086 |
| 2017-02-08 | $38.30 | $38.30 | $38.30 | $38.30 | $36.54 | 166 |
| 2017-02-07 | $38.17 | $38.17 | $38.17 | $38.17 | $36.41 | 294 |
| 2017-02-06 | $38.39 | $38.39 | $38.39 | $38.39 | $36.62 | 42 |
| 2017-02-03 | $38.39 | $38.39 | $38.39 | $38.39 | $36.62 | 475 |
| 2017-02-02 | $38.87 | $39.00 | $38.87 | $39.00 | $37.21 | 760 |
| 2017-02-01 | $38.31 | $38.40 | $38.23 | $38.23 | $36.47 | 2,102 |
| 2017-01-31 | $37.24 | $37.24 | $37.24 | $37.24 | $35.53 | 285 |
| 2017-01-30 | $37.50 | $37.50 | $37.50 | $37.50 | $35.78 | 71 |
| 2017-01-27 | $37.50 | $37.50 | $37.50 | $37.50 | $35.78 | 170 |
| 2017-01-26 | $36.36 | $36.36 | $36.36 | $36.36 | $34.69 | 28 |
| 2017-01-25 | $36.36 | $36.36 | $36.36 | $36.36 | $34.69 | 135 |
| 2017-01-24 | $36.36 | $36.36 | $36.36 | $36.36 | $34.69 | 26 |
| 2017-01-23 | $36.36 | $36.36 | $36.36 | $36.36 | $34.69 | 204 |
| 2017-01-20 | $37.00 | $37.00 | $37.00 | $37.00 | $35.30 | 151 |
| 2017-01-19 | $37.00 | $37.00 | $37.00 | $37.00 | $35.30 | 164 |
| 2017-01-18 | $37.00 | $37.00 | $37.00 | $37.00 | $35.30 | 7 |
| 2017-01-17 | $37.00 | $37.00 | $37.00 | $37.00 | $35.30 | 117 |
| 2017-01-13 | $37.02 | $37.05 | $37.00 | $37.00 | $35.30 | 1,111 |
| 2017-01-12 | $36.91 | $36.91 | $36.91 | $36.91 | $35.21 | 71 |
| 2017-01-11 | $37.75 | $37.75 | $36.91 | $36.91 | $35.21 | 1,307 |
| 2017-01-10 | $36.70 | $36.77 | $36.70 | $36.77 | $35.07 | 422 |
| 2017-01-09 | $37.10 | $37.10 | $37.10 | $37.10 | $35.39 | 16 |
| 2017-01-06 | $37.10 | $37.10 | $37.10 | $37.10 | $35.39 | 259 |
| 2017-01-05 | $37.06 | $37.06 | $37.06 | $37.06 | $35.36 | 275 |
| 2017-01-04 | $36.82 | $36.83 | $36.82 | $36.83 | $35.13 | 863 |
| 2017-01-03 | $36.71 | $36.87 | $36.71 | $36.86 | $35.16 | 1,126 |
| 2016-12-30 | $36.48 | $36.48 | $36.48 | $36.48 | $34.80 | 0 |
| 2016-12-29 | $36.47 | $36.48 | $36.47 | $36.48 | $34.80 | 625 |
| 2016-12-28 | $36.90 | $36.90 | $36.90 | $36.90 | $35.20 | 6 |
| 2016-12-27 | $36.97 | $36.97 | $36.90 | $36.90 | $35.20 | 900 |
| 2016-12-23 | $35.55 | $35.55 | $35.55 | $35.55 | $33.92 | 82 |
| 2016-12-22 | $35.55 | $35.55 | $35.55 | $35.55 | $33.92 | 5 |
| 2016-12-21 | $35.55 | $35.55 | $35.55 | $35.55 | $33.92 | 375 |
| 2016-12-20 | $36.59 | $36.59 | $36.59 | $36.59 | $34.90 | 95 |
| 2016-12-19 | $36.59 | $36.59 | $36.59 | $36.59 | $34.90 | 44 |
| 2016-12-16 | $36.59 | $36.59 | $36.59 | $36.59 | $34.90 | 164 |
| 2016-12-15 | $36.59 | $36.59 | $36.59 | $36.59 | $34.90 | 314 |
| 2016-12-14 | $37.24 | $37.24 | $36.01 | $36.01 | $34.35 | 1,038 |
| 2016-12-13 | $34.81 | $34.81 | $34.81 | $34.81 | $33.21 | 163 |
| 2016-12-12 | $34.81 | $34.81 | $34.81 | $34.81 | $33.21 | 121 |
| 2016-12-09 | $33.96 | $33.96 | $33.96 | $33.96 | $32.40 | 22 |
| 2016-12-08 | $33.96 | $33.96 | $33.96 | $33.96 | $32.40 | 40 |
| 2016-12-07 | $33.96 | $33.96 | $33.96 | $33.96 | $32.40 | 271 |
| 2016-12-06 | $33.96 | $33.96 | $33.96 | $33.96 | $32.40 | 103 |
| 2016-12-05 | $34.06 | $34.06 | $33.96 | $33.96 | $32.40 | 682 |
| 2016-12-02 | $33.73 | $33.73 | $33.73 | $33.73 | $32.17 | 189 |
| 2016-12-01 | $33.99 | $33.99 | $33.99 | $33.99 | $32.43 | 40 |
| 2016-11-30 | $34.09 | $34.09 | $33.98 | $33.99 | $32.43 | 1,626 |
| 2016-11-29 | $33.50 | $33.50 | $33.50 | $33.50 | $31.96 | 558 |
| 2016-11-28 | $32.79 | $32.79 | $32.79 | $32.79 | $31.28 | 125 |
| 2016-11-25 | $32.79 | $32.79 | $32.79 | $32.79 | $31.28 | 0 |
| 2016-11-23 | $32.79 | $32.79 | $32.79 | $32.79 | $31.28 | 664 |
| 2016-11-22 | $34.37 | $34.37 | $34.37 | $34.37 | $32.79 | 112 |
| 2016-11-21 | $34.37 | $34.37 | $34.37 | $34.37 | $32.79 | 86 |
| 2016-11-18 | $34.37 | $34.37 | $34.37 | $34.37 | $32.79 | 0 |
| 2016-11-17 | $34.37 | $34.37 | $34.37 | $34.37 | $32.79 | 254 |
| 2016-11-16 | $34.35 | $34.37 | $34.35 | $34.37 | $32.79 | 1,113 |
| 2016-11-15 | $33.97 | $33.97 | $33.97 | $33.97 | $32.41 | 33 |
| 2016-11-14 | $33.97 | $33.97 | $33.97 | $33.97 | $32.41 | 86 |
| 2016-11-11 | $33.98 | $33.98 | $33.97 | $33.97 | $32.41 | 850 |
| 2016-11-10 | $35.99 | $35.99 | $35.99 | $35.99 | $34.33 | 31 |
| 2016-11-09 | $35.99 | $35.99 | $35.99 | $35.99 | $34.33 | 454 |
| 2016-11-08 | $36.38 | $36.38 | $36.38 | $36.38 | $34.71 | 10 |
| 2016-11-07 | $36.38 | $36.38 | $36.38 | $36.38 | $34.71 | 207 |
| 2016-11-04 | $36.38 | $36.38 | $36.38 | $36.38 | $34.71 | 136 |
| 2016-11-03 | $36.38 | $36.38 | $36.38 | $36.38 | $34.71 | 450 |
| 2016-11-02 | $37.54 | $37.54 | $37.54 | $37.54 | $35.81 | 75 |
| 2016-11-01 | $37.54 | $37.54 | $37.54 | $37.54 | $35.81 | 0 |
| 2016-10-31 | $37.54 | $37.54 | $37.54 | $37.54 | $35.81 | 37 |
| 2016-10-28 | $37.54 | $37.54 | $37.54 | $37.54 | $35.81 | 108 |
| 2016-10-27 | $37.54 | $37.54 | $37.54 | $37.54 | $35.81 | 0 |
| 2016-10-26 | $37.54 | $37.54 | $37.54 | $37.54 | $35.81 | 113 |
| 2016-10-25 | $37.54 | $37.54 | $37.54 | $37.54 | $35.81 | 230 |
| 2016-10-24 | $37.70 | $37.70 | $37.70 | $37.70 | $35.97 | 80 |
| 2016-10-21 | $37.70 | $37.70 | $37.70 | $37.70 | $35.97 | 123 |
| 2016-10-20 | $37.70 | $37.70 | $37.70 | $37.70 | $35.97 | 14 |
| 2016-10-19 | $37.70 | $37.70 | $37.70 | $37.70 | $35.97 | 75 |
| 2016-10-18 | $37.70 | $37.70 | $37.70 | $37.70 | $35.97 | 47 |
| 2016-10-17 | $37.70 | $37.70 | $37.70 | $37.70 | $35.97 | 0 |
| 2016-10-14 | $37.70 | $37.70 | $37.70 | $37.70 | $35.97 | 206 |
| 2016-10-13 | $38.05 | $38.05 | $38.05 | $38.05 | $36.30 | 59 |
| 2016-10-12 | $38.05 | $38.05 | $38.05 | $38.05 | $36.30 | 25 |
| 2016-10-11 | $38.05 | $38.05 | $38.05 | $38.05 | $36.30 | 112 |
| 2016-10-10 | $38.05 | $38.05 | $38.05 | $38.05 | $36.30 | 122 |
| 2016-10-07 | $38.05 | $38.05 | $38.05 | $38.05 | $36.30 | 20 |
| 2016-10-06 | $38.05 | $38.05 | $38.05 | $38.05 | $36.30 | 12 |
| 2016-10-05 | $38.05 | $38.05 | $38.05 | $38.05 | $36.30 | 61 |
| 2016-10-04 | $38.05 | $38.05 | $38.05 | $38.05 | $36.30 | 42 |
| 2016-10-03 | $38.05 | $38.05 | $38.05 | $38.05 | $36.30 | 308 |
| 2016-09-30 | $38.39 | $38.39 | $38.39 | $38.39 | $36.62 | 25 |
| 2016-09-29 | $38.39 | $38.39 | $38.39 | $38.39 | $36.62 | 15 |
| 2016-09-28 | $38.39 | $38.39 | $38.39 | $38.39 | $36.62 | 38 |
| 2016-09-27 | $38.39 | $38.39 | $38.39 | $38.39 | $36.62 | 3 |
| 2016-09-26 | $38.39 | $38.39 | $38.39 | $38.39 | $36.62 | 16 |
| 2016-09-23 | $38.39 | $38.39 | $38.39 | $38.39 | $36.62 | 87 |
| 2016-09-22 | $38.39 | $38.39 | $38.39 | $38.39 | $36.62 | 15 |
| 2016-09-21 | $38.39 | $38.39 | $38.39 | $38.39 | $36.62 | 2,082 |
| 2016-09-20 | $38.22 | $38.22 | $38.22 | $38.22 | $36.46 | 575 |
| 2016-09-19 | $38.18 | $38.18 | $38.18 | $38.18 | $36.42 | 226 |
| 2016-09-16 | $37.85 | $37.85 | $37.85 | $37.85 | $36.10 | 131 |
| 2016-09-15 | $37.87 | $37.87 | $37.87 | $37.87 | $36.13 | 44 |
| 2016-09-14 | $37.87 | $37.87 | $37.87 | $37.87 | $36.13 | 2,140 |
| 2016-09-13 | $36.97 | $36.97 | $36.97 | $36.97 | $35.27 | 37 |
| 2016-09-12 | $36.97 | $36.97 | $36.97 | $36.97 | $35.27 | 46 |
| 2016-09-09 | $36.97 | $36.97 | $36.97 | $36.97 | $35.27 | 60 |
| 2016-09-08 | $36.97 | $36.97 | $36.97 | $36.97 | $35.27 | 1,234 |
| 2016-09-07 | $36.36 | $36.36 | $36.36 | $36.36 | $34.68 | 65 |
| 2016-09-06 | $36.36 | $36.36 | $36.36 | $36.36 | $34.68 | 17 |
| 2016-09-02 | $36.36 | $36.36 | $36.36 | $36.36 | $34.68 | 27 |
| 2016-09-01 | $36.36 | $36.36 | $36.36 | $36.36 | $34.68 | 61 |
| 2016-08-31 | $36.36 | $36.36 | $36.36 | $36.36 | $34.68 | 174 |
| 2016-08-30 | $36.60 | $36.62 | $36.60 | $36.62 | $34.93 | 848 |
| 2016-08-29 | $37.25 | $37.25 | $37.25 | $37.25 | $35.54 | 7 |
| 2016-08-26 | $37.25 | $37.25 | $37.25 | $37.25 | $35.54 | 0 |
| 2016-08-25 | $37.25 | $37.25 | $37.25 | $37.25 | $35.54 | 78 |
| 2016-08-24 | $37.25 | $37.25 | $37.25 | $37.25 | $35.54 | 17 |
| 2016-08-23 | $37.25 | $37.25 | $37.25 | $37.25 | $35.54 | 91 |
| 2016-08-22 | $37.25 | $37.25 | $37.25 | $37.25 | $35.54 | 24 |
| 2016-08-19 | $37.25 | $37.25 | $37.25 | $37.25 | $35.54 | 40 |
| 2016-08-18 | $37.25 | $37.25 | $37.25 | $37.25 | $35.54 | 126 |
| 2016-08-17 | $37.25 | $37.25 | $37.25 | $37.25 | $35.54 | 975 |
| 2016-08-16 | $37.09 | $37.09 | $37.09 | $37.09 | $35.38 | 72 |
| 2016-08-15 | $37.09 | $37.09 | $37.09 | $37.09 | $35.38 | 0 |
| 2016-08-12 | $37.09 | $37.09 | $37.09 | $37.09 | $35.38 | 109 |
| 2016-08-11 | $37.09 | $37.09 | $37.09 | $37.09 | $35.38 | 29 |
| 2016-08-10 | $37.09 | $37.09 | $37.09 | $37.09 | $35.38 | 4 |
| 2016-08-09 | $37.09 | $37.09 | $37.09 | $37.09 | $35.38 | 67 |
| 2016-08-08 | $37.09 | $37.09 | $37.09 | $37.09 | $35.38 | 75 |
| 2016-08-05 | $37.09 | $37.09 | $37.09 | $37.09 | $35.38 | 309 |
| 2016-08-04 | $37.09 | $37.09 | $37.09 | $37.09 | $35.38 | 180 |
| 2016-08-03 | $37.31 | $37.31 | $37.31 | $37.31 | $35.59 | 234 |
| 2016-08-02 | $37.31 | $37.31 | $37.31 | $37.31 | $35.59 | 209 |
| 2016-08-01 | $36.02 | $36.02 | $36.02 | $36.02 | $34.36 | 44 |
| 2016-07-29 | $36.02 | $36.02 | $36.02 | $36.02 | $34.36 | 80 |
| 2016-07-28 | $36.02 | $36.02 | $36.02 | $36.02 | $34.36 | 210 |
| 2016-07-27 | $36.02 | $36.02 | $36.02 | $36.02 | $34.36 | 17 |
| 2016-07-26 | $36.02 | $36.02 | $36.02 | $36.02 | $34.36 | 22 |
| 2016-07-25 | $36.02 | $36.02 | $36.02 | $36.02 | $34.36 | 545 |
| 2016-07-22 | $35.46 | $35.46 | $35.46 | $35.46 | $33.83 | 171 |
| 2016-07-21 | $35.46 | $35.46 | $35.46 | $35.46 | $33.83 | 421 |
| 2016-07-20 | $36.46 | $36.46 | $36.46 | $36.46 | $34.78 | 161 |
| 2016-07-19 | $36.46 | $36.46 | $36.46 | $36.46 | $34.78 | 241 |
| 2016-07-18 | $39.03 | $39.03 | $39.03 | $39.03 | $37.23 | 496 |
| 2016-07-15 | $38.26 | $38.50 | $38.26 | $38.50 | $36.73 | 6,439 |
| 2016-07-14 | $39.64 | $39.68 | $39.64 | $39.68 | $37.86 | 374 |
| 2016-07-13 | $41.68 | $41.68 | $41.68 | $41.68 | $39.76 | 657 |
| 2016-07-12 | $40.57 | $40.73 | $40.49 | $40.49 | $38.62 | 725 |
| 2016-07-11 | $39.95 | $39.95 | $39.95 | $39.95 | $38.11 | 32 |
| 2016-07-08 | $39.95 | $39.95 | $39.95 | $39.95 | $38.11 | 50 |
| 2016-07-07 | $39.95 | $39.95 | $39.95 | $39.95 | $38.11 | 4 |
| 2016-07-06 | $39.95 | $39.95 | $39.95 | $39.95 | $38.11 | 535 |
| 2016-07-05 | $39.39 | $39.39 | $39.39 | $39.39 | $37.57 | 4,491 |
| 2016-07-01 | $40.22 | $40.22 | $40.22 | $40.22 | $38.37 | 125 |
| 2016-06-30 | $40.23 | $40.23 | $40.22 | $40.22 | $38.37 | 563 |
| 2016-06-29 | $36.38 | $36.38 | $36.38 | $36.38 | $34.70 | 36 |
| 2016-06-28 | $36.38 | $36.38 | $36.38 | $36.38 | $34.70 | 71 |
| 2016-06-27 | $36.93 | $36.93 | $36.38 | $36.38 | $34.70 | 1,482 |
| 2016-06-24 | $37.67 | $37.67 | $37.56 | $37.56 | $35.83 | 434 |
| 2016-06-23 | $37.78 | $37.78 | $37.78 | $37.78 | $36.04 | 92 |
| 2016-06-22 | $37.97 | $37.97 | $37.78 | $37.78 | $36.04 | 373 |
| 2016-06-21 | $37.01 | $37.01 | $37.01 | $37.01 | $35.31 | 13 |
| 2016-06-20 | $37.01 | $37.01 | $37.01 | $37.01 | $35.31 | 85 |
| 2016-06-17 | $37.01 | $37.01 | $37.01 | $37.01 | $35.31 | 123 |
| 2016-06-16 | $37.89 | $37.89 | $37.89 | $37.89 | $36.14 | 124 |
| 2016-06-15 | $37.89 | $37.89 | $37.89 | $37.89 | $36.14 | 388 |
| 2016-06-14 | $38.16 | $38.16 | $38.16 | $38.16 | $36.40 | 157 |
| 2016-06-13 | $38.16 | $38.16 | $38.16 | $38.16 | $36.40 | 138 |
| 2016-06-10 | $38.23 | $38.23 | $38.16 | $38.16 | $36.40 | 448 |
| 2016-06-09 | $39.08 | $39.08 | $39.08 | $39.08 | $37.28 | 47 |
| 2016-06-08 | $39.08 | $39.08 | $39.08 | $39.08 | $37.28 | 193 |
| 2016-06-07 | $39.08 | $39.08 | $39.08 | $39.08 | $37.28 | 44 |
| 2016-06-06 | $39.21 | $39.21 | $38.65 | $39.08 | $37.28 | 413 |
| 2016-06-03 | $37.72 | $37.72 | $37.72 | $37.72 | $35.99 | 77 |
| 2016-06-02 | $37.72 | $37.72 | $37.72 | $37.72 | $35.99 | 37 |
| 2016-06-01 | $37.72 | $37.72 | $37.72 | $37.72 | $35.99 | 20 |
| 2016-05-31 | $37.72 | $37.72 | $37.72 | $37.72 | $35.99 | 190 |
| 2016-05-27 | $37.72 | $37.72 | $37.72 | $37.72 | $35.99 | 83 |
| 2016-05-26 | $37.72 | $37.72 | $37.72 | $37.72 | $35.99 | 165 |
| 2016-05-25 | $37.72 | $37.72 | $37.72 | $37.72 | $35.99 | 1,092 |
| 2016-05-24 | $37.29 | $37.29 | $37.29 | $37.29 | $35.57 | 340 |
| 2016-05-23 | $37.80 | $37.80 | $37.62 | $37.62 | $35.89 | 2,546 |
| 2016-05-20 | $38.63 | $38.63 | $38.63 | $38.63 | $36.85 | 647 |
| 2016-05-19 | $36.91 | $36.91 | $36.91 | $36.91 | $35.21 | 101 |
| 2016-05-18 | $36.91 | $36.91 | $36.91 | $36.91 | $35.21 | 240 |
| 2016-05-17 | $37.82 | $37.82 | $37.82 | $37.82 | $36.08 | 313 |
| 2016-05-16 | $36.46 | $36.46 | $36.46 | $36.46 | $34.78 | 63 |
| 2016-05-13 | $36.46 | $36.46 | $36.46 | $36.46 | $34.78 | 596 |
| 2016-05-12 | $36.57 | $36.57 | $36.57 | $36.57 | $34.89 | 350 |
| 2016-05-11 | $35.98 | $35.98 | $35.98 | $35.98 | $34.32 | 278 |
| 2016-05-10 | $34.49 | $34.49 | $34.49 | $34.49 | $32.90 | 330 |
| 2016-05-09 | $32.83 | $32.83 | $32.83 | $32.83 | $31.32 | 47 |
| 2016-05-06 | $32.83 | $32.83 | $32.83 | $32.83 | $31.32 | 4 |
| 2016-05-05 | $32.83 | $32.83 | $32.83 | $32.83 | $31.32 | 21 |
| 2016-05-04 | $32.83 | $32.83 | $32.83 | $32.83 | $31.32 | 193 |
| 2016-05-03 | $32.83 | $32.83 | $32.83 | $32.83 | $31.32 | 47 |
| 2016-05-02 | $32.86 | $32.86 | $32.83 | $32.83 | $31.32 | 1,188 |
| 2016-04-29 | $32.38 | $32.38 | $32.38 | $32.38 | $30.89 | 28 |
| 2016-04-28 | $32.38 | $32.38 | $32.38 | $32.38 | $30.89 | 67 |
| 2016-04-27 | $32.38 | $32.38 | $32.38 | $32.38 | $30.89 | 275 |
| 2016-04-26 | $32.25 | $32.25 | $32.25 | $32.25 | $30.77 | 49 |
| 2016-04-25 | $32.30 | $32.30 | $32.25 | $32.25 | $30.77 | 400 |
| 2016-04-22 | $32.17 | $32.17 | $32.17 | $32.17 | $30.69 | 291 |
| 2016-04-21 | $32.51 | $32.51 | $32.51 | $32.51 | $31.02 | 275 |
| 2016-04-20 | $33.00 | $33.00 | $33.00 | $33.00 | $31.48 | 19 |
| 2016-04-19 | $33.00 | $33.00 | $33.00 | $33.00 | $31.48 | 253 |
| 2016-04-18 | $33.03 | $33.03 | $33.03 | $33.03 | $31.51 | 109 |
| 2016-04-15 | $32.68 | $32.68 | $32.68 | $32.68 | $31.18 | 68 |
| 2016-04-14 | $32.73 | $32.73 | $32.68 | $32.68 | $31.18 | 700 |
| 2016-04-13 | $32.32 | $32.32 | $32.32 | $32.32 | $30.40 | 73 |
| 2016-04-12 | $32.32 | $32.32 | $32.32 | $32.32 | $30.40 | 111 |
| 2016-04-11 | $32.32 | $32.32 | $32.32 | $32.32 | $30.40 | 126 |
| 2016-04-08 | $32.32 | $32.32 | $32.32 | $32.32 | $30.40 | 102 |
| 2016-04-07 | $32.32 | $32.32 | $32.32 | $32.32 | $30.40 | 77 |
| 2016-04-06 | $32.32 | $32.32 | $32.32 | $32.32 | $30.40 | 102 |
| 2016-04-05 | $32.35 | $32.37 | $32.32 | $32.32 | $30.40 | 496 |
| 2016-04-04 | $30.45 | $30.69 | $30.45 | $30.69 | $28.86 | 332 |
| 2016-04-01 | $30.37 | $30.40 | $30.37 | $30.40 | $28.33 | 388 |
| 2016-03-31 | $30.07 | $30.07 | $30.07 | $30.07 | $28.03 | 143 |
| 2016-03-30 | $30.07 | $30.07 | $30.07 | $30.07 | $28.03 | 17 |
| 2016-03-29 | $30.08 | $30.08 | $30.07 | $30.07 | $28.03 | 664 |
| 2016-03-28 | $30.54 | $30.54 | $30.54 | $30.54 | $28.46 | 29 |
| 2016-03-24 | $30.54 | $30.54 | $30.54 | $30.54 | $28.46 | 138 |
| 2016-03-23 | $30.54 | $30.54 | $30.54 | $30.54 | $28.46 | 4 |
| 2016-03-22 | $30.54 | $30.54 | $30.54 | $30.54 | $28.46 | 150 |
| 2016-03-21 | $30.54 | $30.54 | $30.54 | $30.54 | $28.46 | 883 |
| 2016-03-18 | $30.69 | $30.80 | $30.69 | $30.80 | $28.70 | 428 |
| 2016-03-17 | $30.24 | $30.24 | $30.24 | $30.24 | $28.18 | 0 |
| 2016-03-16 | $30.24 | $30.24 | $30.24 | $30.24 | $28.18 | 1,282 |
| 2016-03-15 | $30.87 | $30.87 | $30.87 | $30.87 | $28.77 | 142 |
| 2016-03-14 | $30.87 | $30.87 | $30.87 | $30.87 | $28.77 | 12 |
| 2016-03-11 | $30.87 | $30.87 | $30.87 | $30.87 | $28.77 | 27 |
| 2016-03-10 | $30.87 | $30.87 | $30.87 | $30.87 | $28.77 | 45 |
| 2016-03-09 | $30.87 | $30.87 | $30.87 | $30.87 | $28.77 | 107 |
| 2016-03-08 | $30.87 | $30.87 | $30.87 | $30.87 | $28.77 | 169 |
| 2016-03-07 | $31.40 | $31.40 | $31.40 | $31.40 | $29.26 | 86 |
| 2016-03-04 | $31.40 | $31.40 | $31.40 | $31.40 | $29.26 | 653 |
| 2016-03-03 | $31.88 | $31.88 | $31.88 | $31.88 | $29.71 | 4 |
| 2016-03-02 | $31.88 | $31.88 | $31.88 | $31.88 | $29.71 | 893 |
| 2016-03-01 | $32.06 | $32.06 | $32.06 | $32.06 | $29.88 | 842 |
| 2016-02-29 | $31.66 | $31.66 | $31.66 | $31.66 | $29.51 | 110 |
| 2016-02-26 | $31.66 | $31.66 | $31.66 | $31.66 | $29.51 | 270 |
| 2016-02-25 | $32.05 | $32.05 | $32.05 | $32.05 | $29.87 | 224 |
| 2016-02-24 | $31.61 | $31.61 | $31.61 | $31.61 | $29.46 | 78 |
| 2016-02-23 | $31.61 | $31.61 | $31.61 | $31.61 | $29.46 | 219 |
| 2016-02-22 | $32.19 | $32.19 | $32.19 | $32.19 | $30.00 | 42 |
| 2016-02-19 | $32.19 | $32.19 | $32.19 | $32.19 | $30.00 | 159 |
| 2016-02-18 | $32.19 | $32.19 | $32.19 | $32.19 | $30.00 | 48 |
| 2016-02-17 | $32.19 | $32.19 | $32.19 | $32.19 | $30.00 | 140 |
| 2016-02-16 | $29.30 | $29.30 | $29.30 | $29.30 | $27.30 | 66 |
| 2016-02-12 | $29.30 | $29.30 | $29.30 | $29.30 | $27.30 | 3 |
| 2016-02-11 | $29.30 | $29.30 | $29.30 | $29.30 | $27.30 | 456 |
| 2016-02-10 | $29.50 | $29.50 | $29.50 | $29.50 | $27.49 | 57 |
| 2016-02-09 | $29.95 | $29.95 | $29.50 | $29.50 | $27.49 | 34,799 |
| 2016-02-08 | $29.80 | $29.80 | $29.80 | $29.80 | $27.77 | 156 |
| 2016-02-05 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 75 |
| 2016-02-04 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 82 |
| 2016-02-03 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 138 |
| 2016-02-02 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 11 |
| 2016-02-01 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 161 |
| 2016-01-29 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 133 |
| 2016-01-28 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 6 |
| 2016-01-27 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 262 |
| 2016-01-26 | $29.55 | $29.55 | $29.55 | $29.55 | $27.54 | 311 |
| 2016-01-25 | $29.20 | $29.20 | $29.20 | $29.20 | $27.21 | 69 |
| 2016-01-22 | $29.20 | $29.20 | $29.20 | $29.20 | $27.21 | 233 |
| 2016-01-21 | $28.82 | $28.82 | $28.82 | $28.82 | $26.86 | 339 |
| 2016-01-20 | $28.99 | $29.34 | $28.99 | $29.34 | $27.34 | 405 |
| 2016-01-19 | $29.35 | $29.35 | $29.35 | $29.35 | $27.35 | 1,200 |
| 2016-01-15 | $29.47 | $29.47 | $29.22 | $29.23 | $27.24 | 3,014 |
| 2016-01-14 | $29.84 | $29.84 | $29.60 | $29.60 | $27.59 | 2,070 |
| 2016-01-13 | $30.09 | $30.09 | $29.95 | $29.95 | $27.91 | 153,094 |
| 2016-01-12 | $29.16 | $29.16 | $29.16 | $29.16 | $27.18 | 845 |
| 2016-01-11 | $28.80 | $28.81 | $28.43 | $28.48 | $26.54 | 10,261 |
| 2016-01-08 | $30.07 | $30.07 | $30.07 | $30.07 | $28.03 | 0 |
| 2016-01-07 | $30.07 | $30.07 | $30.07 | $30.07 | $28.03 | 42 |
| 2016-01-06 | $30.07 | $30.07 | $30.07 | $30.07 | $28.03 | 0 |
| 2016-01-05 | $30.07 | $30.07 | $30.07 | $30.07 | $28.03 | 0 |
| 2016-01-04 | $30.07 | $30.07 | $30.07 | $30.07 | $28.03 | 200 |
| 2015-12-31 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-30 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-29 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 50 |
| 2015-12-28 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-24 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-23 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-22 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-21 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-18 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-17 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-16 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 50 |
| 2015-12-15 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-14 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-11 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 0 |
| 2015-12-10 | $28.06 | $28.06 | $28.06 | $28.06 | $26.15 | 100 |
| 2015-12-09 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-12-08 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-12-07 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-12-04 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-12-03 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-12-02 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-12-01 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-30 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-27 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-25 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-24 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-23 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-20 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-19 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-18 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 6 |
| 2015-11-17 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-16 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-13 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-12 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-11 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 6 |
| 2015-11-10 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-09 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-06 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-05 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-04 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 9 |
| 2015-11-03 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-11-02 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-30 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-29 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-28 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-27 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-26 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-23 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 25 |
| 2015-10-22 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-21 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-20 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-19 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-16 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-15 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-14 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-13 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-12 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-09 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-08 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-07 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 50 |
| 2015-10-06 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-05 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 0 |
| 2015-10-02 | $28.61 | $28.61 | $28.61 | $28.61 | $26.66 | 339 |
| 2015-10-01 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-30 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-29 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-28 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-25 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-24 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-23 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-22 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-21 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-18 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-17 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-16 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 7 |
| 2015-09-15 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-14 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-11 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-10 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 1 |
| 2015-09-09 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-08 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-04 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-03 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-02 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-09-01 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-08-31 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-08-28 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-08-27 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
| 2015-08-26 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 4 |
| 2015-08-25 | $27.20 | $27.20 | $27.20 | $27.20 | $25.35 | 0 |
Carl Zeiss Meditec A G (CZMWY) News Headlines
Recent Carl Zeiss Meditec A G (CZMWY) News
Similar Companies to Carl Zeiss Meditec A G (CZMWY) 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 | -- | -- | -- |