Deutsche Boerse AG (DBOEF) Exchange: PINK
Data as of May 3, 2024
$198.00 ($-1.94) -0.97%
Deutsche Boerse AG - Daily Information
Click for more stock information on Deutsche Boerse AG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $198.00 |
| Previous Close | $198.00 |
| High | $198.00 |
| Low | $198.00 |
| Adjusted Open | $198.00 |
| Previous Adjusted Close | $198.00 |
| Adjusted High | $198.00 |
| Adjusted Low | $198.00 |
About Deutsche Boerse AG (DBOEF)
No Description Available
Invest in Deutsche Boerse AG (DBOEF)
Historical Stock Data for Deutsche Boerse AG (DBOEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $198.00 | $198.00 | $198.00 | $198.00 | $198.00 | 85 |
| 2024-05-02 | $192.85 | $199.94 | $192.85 | $199.94 | $199.94 | 9 |
| 2024-05-01 | $188.80 | $189.75 | $188.80 | $189.75 | $189.75 | 26 |
| 2024-04-30 | $197.26 | $197.26 | $188.95 | $188.95 | $188.95 | 18 |
| 2024-04-29 | $197.04 | $197.04 | $197.04 | $197.04 | $197.04 | 41 |
| 2024-04-26 | $197.91 | $197.91 | $197.91 | $197.91 | $197.91 | 41 |
| 2024-04-25 | $195.96 | $195.96 | $195.96 | $195.96 | $195.96 | 4 |
| 2024-04-24 | $196.72 | $196.72 | $190.18 | $190.18 | $190.18 | 62 |
| 2024-04-23 | $200.43 | $200.43 | $200.43 | $200.43 | $200.43 | 34 |
| 2024-04-22 | $203.74 | $203.74 | $196.60 | $196.60 | $196.60 | 178 |
| 2024-04-19 | $199.10 | $199.10 | $198.05 | $198.05 | $198.05 | 106 |
| 2024-04-18 | $199.50 | $199.50 | $199.50 | $199.50 | $199.50 | 235 |
| 2024-04-17 | $194.25 | $194.25 | $194.25 | $194.25 | $194.25 | 0 |
| 2024-04-16 | $194.25 | $194.25 | $194.25 | $194.25 | $194.25 | 7 |
| 2024-04-15 | $203.30 | $203.30 | $203.30 | $203.30 | $203.30 | 1 |
| 2024-04-12 | $204.50 | $204.50 | $204.50 | $204.50 | $204.50 | 1 |
| 2024-04-11 | $203.75 | $203.75 | $202.14 | $203.27 | $203.27 | 5 |
| 2024-04-10 | $201.88 | $201.88 | $201.88 | $201.88 | $201.88 | 767 |
| 2024-04-09 | $203.50 | $203.50 | $201.00 | $201.88 | $201.88 | 58 |
| 2024-04-08 | $201.55 | $201.55 | $201.55 | $201.55 | $201.55 | 76 |
| 2024-04-05 | $201.50 | $203.84 | $198.81 | $201.70 | $201.70 | 153 |
| 2024-04-04 | $201.05 | $201.70 | $201.05 | $201.70 | $201.70 | 153 |
| 2024-04-03 | $199.55 | $200.47 | $199.25 | $199.25 | $199.25 | 42 |
| 2024-04-02 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 947 |
| 2024-04-01 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 0 |
| 2024-03-28 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 947 |
| 2024-03-27 | $203.30 | $205.50 | $203.00 | $205.50 | $205.50 | 2,295 |
| 2024-03-26 | $205.50 | $205.50 | $204.00 | $204.00 | $204.00 | 241 |
| 2024-03-25 | $200.50 | $201.75 | $200.50 | $201.75 | $201.75 | 36 |
| 2024-03-22 | $200.50 | $200.71 | $199.98 | $200.71 | $200.71 | 93 |
| 2024-03-21 | $200.50 | $200.50 | $200.50 | $200.50 | $200.50 | 19 |
| 2024-03-20 | $200.50 | $202.33 | $195.74 | $199.87 | $199.87 | 232 |
| 2024-03-19 | $201.46 | $201.46 | $201.25 | $201.25 | $201.25 | 12 |
| 2024-03-18 | $200.70 | $201.42 | $200.57 | $200.57 | $200.57 | 37 |
| 2024-03-15 | $201.88 | $201.88 | $197.90 | $201.00 | $201.00 | 3,782 |
| 2024-03-14 | $200.25 | $204.00 | $200.25 | $202.78 | $202.78 | 10,255 |
| 2024-03-13 | $204.16 | $204.16 | $202.78 | $202.78 | $202.78 | 10,255 |
| 2024-03-12 | $207.25 | $207.25 | $207.25 | $207.25 | $207.25 | 24,741 |
| 2024-03-11 | $205.03 | $207.25 | $204.86 | $207.25 | $207.25 | 24,741 |
| 2024-03-08 | $207.75 | $207.75 | $205.00 | $205.00 | $205.00 | 768 |
| 2024-03-07 | $209.84 | $210.94 | $209.00 | $210.75 | $210.75 | 572 |
| 2024-03-06 | $207.00 | $207.75 | $206.75 | $207.75 | $207.75 | 51 |
| 2024-03-05 | $208.50 | $208.50 | $208.50 | $208.50 | $208.50 | 1 |
| 2024-03-04 | $209.25 | $209.25 | $209.25 | $209.25 | $209.25 | 1 |
| 2024-03-01 | $208.95 | $210.75 | $208.95 | $210.75 | $210.75 | 13 |
| 2024-02-29 | $209.99 | $211.20 | $208.75 | $208.75 | $208.75 | 103 |
| 2024-02-28 | $209.29 | $209.29 | $208.00 | $208.75 | $208.75 | 399 |
| 2024-02-27 | $208.58 | $208.58 | $208.58 | $208.58 | $208.58 | 1 |
| 2024-02-26 | $208.63 | $208.80 | $208.63 | $208.80 | $208.80 | 501 |
| 2024-02-23 | $205.50 | $209.06 | $205.50 | $209.06 | $209.06 | 140 |
| 2024-02-22 | $204.21 | $204.21 | $204.21 | $204.21 | $204.21 | 10 |
| 2024-02-21 | $201.80 | $201.80 | $198.96 | $201.24 | $201.24 | 620 |
| 2024-02-20 | $203.18 | $205.10 | $201.50 | $202.00 | $202.00 | 238 |
| 2024-02-16 | $200.01 | $200.50 | $200.01 | $200.50 | $200.50 | 657 |
| 2024-02-15 | $199.91 | $199.93 | $199.91 | $199.93 | $199.93 | 10 |
| 2024-02-14 | $197.50 | $197.50 | $197.50 | $197.50 | $197.50 | 36 |
| 2024-02-13 | $199.20 | $199.20 | $199.20 | $199.20 | $199.20 | 1 |
| 2024-02-12 | $202.68 | $202.68 | $199.05 | $200.00 | $200.00 | 190 |
| 2024-02-09 | $200.75 | $200.77 | $200.69 | $200.69 | $200.69 | 580 |
| 2024-02-08 | $200.05 | $202.67 | $200.05 | $202.67 | $202.67 | 79 |
| 2024-02-07 | $202.12 | $202.12 | $202.12 | $202.12 | $202.12 | 5 |
| 2024-02-06 | $198.00 | $198.00 | $198.00 | $198.00 | $198.00 | 10 |
| 2024-02-05 | $199.51 | $199.51 | $199.51 | $199.51 | $199.51 | 1 |
| 2024-02-02 | $202.30 | $202.30 | $202.30 | $202.30 | $202.30 | 0 |
| 2024-02-01 | $202.30 | $202.30 | $202.30 | $202.30 | $202.30 | 11 |
| 2024-01-31 | $200.50 | $200.50 | $199.00 | $199.00 | $199.00 | 115 |
| 2024-01-30 | $197.78 | $200.25 | $197.75 | $200.25 | $200.25 | 1,217 |
| 2024-01-29 | $198.11 | $198.11 | $198.00 | $198.00 | $198.00 | 18 |
| 2024-01-26 | $199.00 | $199.00 | $196.00 | $196.00 | $196.00 | 41 |
| 2024-01-25 | $200.00 | $201.00 | $200.00 | $201.00 | $201.00 | 253 |
| 2024-01-24 | $204.00 | $204.00 | $202.31 | $202.31 | $202.31 | 70 |
| 2024-01-23 | $202.00 | $202.00 | $202.00 | $202.00 | $202.00 | 12 |
| 2024-01-22 | $203.25 | $205.00 | $203.25 | $205.00 | $205.00 | 140 |
| 2024-01-19 | $205.90 | $205.90 | $204.50 | $204.50 | $204.50 | 321 |
| 2024-01-18 | $206.81 | $206.81 | $206.81 | $206.81 | $206.81 | 3 |
| 2024-01-17 | $205.10 | $205.10 | $205.10 | $205.10 | $205.10 | 239 |
| 2024-01-16 | $202.93 | $203.00 | $201.00 | $203.00 | $203.00 | 273 |
| 2024-01-12 | $204.57 | $206.88 | $202.00 | $204.78 | $204.78 | 31 |
| 2024-01-11 | $199.05 | $202.50 | $199.05 | $202.50 | $202.50 | 217 |
| 2024-01-10 | $201.75 | $206.48 | $201.75 | $206.48 | $206.48 | 230 |
| 2024-01-09 | $201.26 | $206.22 | $200.25 | $203.16 | $203.16 | 568 |
| 2024-01-08 | $205.85 | $205.85 | $201.75 | $201.75 | $201.75 | 48 |
| 2024-01-05 | $206.55 | $206.55 | $203.65 | $204.00 | $204.00 | 331 |
| 2024-01-04 | $202.49 | $202.49 | $201.50 | $201.50 | $201.50 | 156 |
| 2024-01-03 | $199.22 | $200.95 | $199.22 | $200.95 | $200.95 | 16 |
| 2024-01-02 | $201.00 | $202.00 | $199.50 | $202.00 | $202.00 | 350 |
| 2023-12-29 | $205.23 | $205.23 | $205.23 | $205.23 | $205.23 | 0 |
| 2023-12-28 | $205.23 | $205.23 | $205.23 | $205.23 | $205.23 | 0 |
| 2023-12-27 | $201.32 | $201.32 | $201.32 | $201.32 | $201.32 | 373 |
| 2023-12-26 | $201.32 | $201.32 | $201.32 | $201.32 | $201.32 | 0 |
| 2023-12-22 | $201.51 | $201.51 | $201.32 | $201.32 | $201.32 | 373 |
| 2023-12-21 | $206.20 | $206.20 | $206.20 | $206.20 | $206.20 | 12 |
| 2023-12-20 | $197.19 | $197.19 | $195.15 | $195.15 | $195.15 | 665 |
| 2023-12-19 | $195.50 | $195.50 | $195.50 | $195.50 | $195.50 | 740 |
| 2023-12-18 | $195.50 | $198.01 | $194.75 | $195.50 | $195.50 | 26,693 |
| 2023-12-15 | $191.50 | $192.00 | $191.50 | $192.00 | $192.00 | 721 |
| 2023-12-14 | $192.75 | $193.38 | $192.00 | $192.00 | $192.00 | 360 |
| 2023-12-13 | $192.00 | $192.00 | $192.00 | $192.00 | $192.00 | 155 |
| 2023-12-12 | $196.92 | $196.92 | $195.60 | $195.60 | $195.60 | 28 |
| 2023-12-11 | $196.00 | $196.00 | $194.30 | $194.30 | $194.30 | 350 |
| 2023-12-08 | $194.60 | $194.60 | $194.60 | $194.60 | $194.60 | 179 |
| 2023-12-07 | $192.95 | $192.95 | $192.63 | $192.63 | $192.63 | 153 |
| 2023-12-06 | $192.00 | $192.00 | $192.00 | $192.00 | $192.00 | 0 |
| 2023-12-05 | $192.00 | $192.00 | $192.00 | $192.00 | $192.00 | 45 |
| 2023-12-04 | $192.50 | $192.86 | $190.44 | $191.84 | $191.84 | 188 |
| 2023-12-01 | $188.55 | $188.71 | $188.50 | $188.50 | $188.50 | 114 |
| 2023-11-30 | $191.00 | $191.00 | $191.00 | $191.00 | $191.00 | 0 |
| 2023-11-29 | $191.27 | $191.27 | $191.00 | $191.00 | $191.00 | 166 |
| 2023-11-28 | $187.36 | $187.36 | $187.36 | $187.36 | $187.36 | 50 |
| 2023-11-27 | $187.43 | $187.43 | $187.43 | $187.43 | $187.43 | 20 |
| 2023-11-24 | $185.76 | $185.76 | $185.76 | $185.76 | $185.76 | 0 |
| 2023-11-22 | $185.76 | $185.76 | $185.76 | $185.76 | $185.76 | 34 |
| 2023-11-21 | $185.98 | $185.98 | $185.98 | $185.98 | $185.98 | 20 |
| 2023-11-20 | $185.50 | $185.50 | $185.50 | $185.50 | $185.50 | 377 |
| 2023-11-17 | $179.60 | $180.00 | $179.00 | $180.00 | $180.00 | 155 |
| 2023-11-16 | $180.29 | $180.29 | $180.29 | $180.29 | $180.29 | 0 |
| 2023-11-15 | $180.85 | $180.85 | $180.29 | $180.29 | $180.29 | 170 |
| 2023-11-14 | $179.43 | $179.43 | $179.43 | $179.43 | $179.43 | 15 |
| 2023-11-13 | $179.75 | $179.75 | $176.66 | $176.66 | $176.66 | 50 |
| 2023-11-10 | $177.31 | $177.31 | $175.58 | $175.58 | $175.58 | 8 |
| 2023-11-09 | $170.20 | $170.20 | $170.20 | $170.20 | $170.20 | 0 |
| 2023-11-08 | $170.20 | $170.20 | $170.20 | $170.20 | $170.20 | 0 |
| 2023-11-07 | $170.20 | $170.20 | $170.20 | $170.20 | $170.20 | 0 |
| 2023-11-06 | $170.20 | $170.20 | $170.20 | $170.20 | $170.20 | 410 |
| 2023-11-03 | $169.52 | $169.52 | $169.52 | $169.52 | $169.52 | 38 |
| 2023-11-02 | $169.00 | $171.00 | $169.00 | $171.00 | $171.00 | 75 |
| 2023-11-01 | $167.18 | $167.18 | $167.18 | $167.18 | $167.18 | 284 |
| 2023-10-31 | $166.48 | $166.48 | $162.90 | $162.90 | $162.90 | 382 |
| 2023-10-30 | $163.38 | $163.83 | $163.38 | $163.83 | $163.83 | 73 |
| 2023-10-27 | $165.69 | $165.69 | $163.50 | $163.50 | $163.50 | 78 |
| 2023-10-26 | $162.16 | $162.16 | $162.16 | $162.16 | $162.16 | 0 |
| 2023-10-25 | $162.16 | $162.16 | $162.16 | $162.16 | $162.16 | 6 |
| 2023-10-24 | $165.70 | $165.70 | $164.13 | $164.13 | $164.13 | 8 |
| 2023-10-23 | $167.05 | $167.05 | $167.05 | $167.05 | $167.05 | 15 |
| 2023-10-20 | $167.04 | $167.04 | $167.04 | $167.04 | $167.04 | 111 |
| 2023-10-19 | $168.75 | $168.75 | $168.75 | $168.75 | $168.75 | 0 |
| 2023-10-18 | $165.00 | $168.75 | $165.00 | $168.75 | $168.75 | 442 |
| 2023-10-17 | $165.90 | $167.16 | $165.53 | $166.72 | $166.72 | 702 |
| 2023-10-16 | $167.43 | $169.18 | $166.97 | $168.39 | $168.39 | 927 |
| 2023-10-13 | $169.86 | $169.86 | $169.86 | $169.86 | $169.86 | 0 |
| 2023-10-12 | $170.50 | $170.50 | $169.86 | $169.86 | $169.86 | 240 |
| 2023-10-11 | $172.75 | $172.75 | $172.75 | $172.75 | $172.75 | 3 |
| 2023-10-10 | $174.23 | $175.35 | $172.75 | $172.75 | $172.75 | 300 |
| 2023-10-09 | $171.24 | $171.24 | $171.24 | $171.24 | $171.24 | 30 |
| 2023-10-06 | $170.25 | $170.25 | $170.25 | $170.25 | $170.25 | 17 |
| 2023-10-05 | $165.64 | $165.64 | $165.64 | $165.64 | $165.64 | 0 |
| 2023-10-04 | $165.64 | $165.64 | $165.64 | $165.64 | $165.64 | 0 |
| 2023-10-03 | $167.82 | $167.82 | $165.64 | $165.64 | $165.64 | 18 |
| 2023-10-02 | $169.96 | $169.96 | $169.96 | $169.96 | $169.96 | 2 |
| 2023-09-29 | $173.46 | $173.46 | $170.83 | $170.83 | $170.83 | 35 |
| 2023-09-28 | $172.34 | $172.34 | $172.34 | $172.34 | $172.34 | 12 |
| 2023-09-27 | $166.42 | $166.81 | $166.42 | $166.81 | $166.81 | 84 |
| 2023-09-26 | $169.70 | $170.61 | $168.94 | $168.94 | $168.94 | 189 |
| 2023-09-25 | $176.05 | $176.05 | $176.05 | $176.05 | $176.05 | 0 |
| 2023-09-22 | $176.05 | $176.05 | $176.05 | $176.05 | $176.05 | 0 |
| 2023-09-21 | $176.05 | $176.05 | $176.05 | $176.05 | $176.05 | 790 |
| 2023-09-20 | $176.05 | $176.05 | $176.05 | $176.05 | $176.05 | 791 |
| 2023-09-19 | $176.06 | $176.19 | $176.06 | $176.19 | $176.19 | 50 |
| 2023-09-18 | $174.92 | $174.92 | $174.92 | $174.92 | $174.92 | 21 |
| 2023-09-15 | $175.26 | $175.26 | $175.26 | $175.26 | $175.26 | 1 |
| 2023-09-14 | $171.49 | $171.49 | $171.49 | $171.49 | $171.49 | 20 |
| 2023-09-13 | $172.31 | $172.31 | $172.31 | $172.31 | $172.31 | 17 |
| 2023-09-12 | $175.00 | $175.00 | $173.48 | $173.48 | $173.48 | 60 |
| 2023-09-11 | $174.17 | $174.17 | $174.17 | $174.17 | $174.17 | 18 |
| 2023-09-08 | $174.35 | $175.23 | $174.00 | $175.23 | $175.23 | 292 |
| 2023-09-07 | $172.60 | $173.23 | $172.25 | $172.25 | $172.25 | 41 |
| 2023-09-06 | $174.19 | $174.19 | $173.98 | $173.98 | $173.98 | 599 |
| 2023-09-05 | $173.83 | $173.83 | $171.64 | $171.64 | $171.64 | 75 |
| 2023-09-01 | $176.72 | $176.72 | $176.72 | $176.72 | $176.72 | 30 |
| 2023-08-31 | $178.12 | $178.12 | $175.69 | $175.69 | $175.69 | 246 |
| 2023-08-30 | $179.00 | $180.42 | $179.00 | $180.42 | $180.42 | 779 |
| 2023-08-29 | $177.49 | $177.49 | $177.24 | $177.45 | $177.45 | 136 |
| 2023-08-28 | $176.70 | $176.70 | $176.70 | $176.70 | $176.70 | 70 |
| 2023-08-25 | $177.23 | $177.23 | $177.23 | $177.23 | $177.23 | 0 |
| 2023-08-24 | $177.23 | $177.23 | $177.23 | $177.23 | $177.23 | 6 |
| 2023-08-23 | $174.93 | $174.93 | $174.93 | $174.93 | $174.93 | 172 |
| 2023-08-22 | $175.07 | $176.38 | $174.89 | $174.89 | $174.89 | 59 |
| 2023-08-21 | $177.13 | $177.13 | $177.13 | $177.13 | $177.13 | 0 |
| 2023-08-18 | $177.13 | $177.13 | $177.13 | $177.13 | $177.13 | 487 |
| 2023-08-17 | $176.52 | $176.52 | $176.52 | $176.52 | $176.52 | 90 |
| 2023-08-16 | $180.31 | $180.31 | $180.31 | $180.31 | $180.31 | 90 |
| 2023-08-15 | $183.38 | $183.38 | $183.38 | $183.38 | $183.38 | 0 |
| 2023-08-14 | $183.38 | $183.38 | $183.38 | $183.38 | $183.38 | 17 |
| 2023-08-11 | $186.14 | $186.14 | $185.00 | $185.00 | $185.00 | 149 |
| 2023-08-10 | $186.30 | $186.30 | $186.30 | $186.30 | $186.30 | 110 |
| 2023-08-09 | $185.60 | $186.34 | $185.47 | $185.47 | $185.47 | 702 |
| 2023-08-08 | $183.91 | $184.46 | $183.37 | $184.46 | $184.46 | 48 |
| 2023-08-07 | $186.52 | $186.52 | $185.50 | $185.50 | $185.50 | 175 |
| 2023-08-04 | $186.19 | $187.20 | $186.19 | $187.20 | $187.20 | 48 |
| 2023-08-03 | $184.25 | $184.25 | $184.25 | $184.25 | $184.25 | 3 |
| 2023-08-02 | $186.89 | $186.89 | $186.89 | $186.89 | $186.89 | 0 |
| 2023-08-01 | $186.18 | $186.89 | $186.18 | $186.89 | $186.89 | 415 |
| 2023-07-31 | $191.00 | $191.98 | $191.00 | $191.98 | $191.98 | 37 |
| 2023-07-28 | $196.10 | $196.10 | $192.96 | $192.96 | $192.96 | 224 |
| 2023-07-27 | $187.69 | $187.94 | $185.50 | $185.50 | $185.50 | 170 |
| 2023-07-26 | $186.90 | $186.90 | $186.90 | $186.90 | $186.90 | 69 |
| 2023-07-25 | $185.00 | $186.20 | $183.82 | $183.82 | $183.82 | 322 |
| 2023-07-24 | $182.65 | $182.65 | $182.65 | $182.65 | $182.65 | 72 |
| 2023-07-21 | $186.90 | $186.90 | $186.90 | $186.90 | $186.90 | 320 |
| 2023-07-20 | $185.77 | $186.73 | $185.77 | $186.73 | $186.73 | 14 |
| 2023-07-19 | $184.42 | $184.42 | $184.42 | $184.42 | $184.42 | 7 |
| 2023-07-18 | $183.71 | $184.42 | $182.82 | $184.42 | $184.42 | 174 |
| 2023-07-17 | $183.24 | $183.24 | $183.24 | $183.24 | $183.24 | 110 |
| 2023-07-14 | $180.79 | $180.79 | $180.79 | $180.79 | $180.79 | 199 |
| 2023-07-13 | $181.69 | $181.69 | $181.69 | $181.69 | $181.69 | 314 |
| 2023-07-12 | $178.50 | $179.71 | $178.50 | $179.71 | $179.71 | 276 |
| 2023-07-11 | $175.33 | $175.33 | $175.33 | $175.33 | $175.33 | 3 |
| 2023-07-10 | $177.43 | $177.48 | $175.28 | $175.28 | $175.28 | 405 |
| 2023-07-07 | $176.26 | $176.26 | $176.26 | $176.26 | $176.26 | 355 |
| 2023-07-06 | $176.44 | $177.04 | $176.44 | $176.57 | $176.57 | 639 |
| 2023-07-05 | $182.55 | $182.55 | $182.55 | $182.55 | $182.55 | 0 |
| 2023-07-03 | $182.55 | $182.55 | $182.55 | $182.55 | $182.55 | 0 |
| 2023-06-30 | $182.80 | $182.80 | $182.55 | $182.55 | $182.55 | 77 |
| 2023-06-29 | $183.35 | $183.35 | $183.35 | $183.35 | $183.35 | 0 |
| 2023-06-28 | $180.08 | $183.35 | $180.08 | $183.35 | $183.35 | 9 |
| 2023-06-27 | $183.15 | $183.15 | $182.27 | $183.15 | $183.15 | 24 |
| 2023-06-26 | $181.54 | $181.54 | $181.54 | $181.54 | $181.54 | 8 |
| 2023-06-23 | $182.72 | $184.00 | $181.55 | $184.00 | $184.00 | 866 |
| 2023-06-22 | $182.00 | $182.00 | $182.00 | $182.00 | $182.00 | 7 |
| 2023-06-21 | $181.75 | $181.75 | $181.50 | $181.50 | $181.50 | 580 |
| 2023-06-20 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 0 |
| 2023-06-16 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 0 |
| 2023-06-15 | $184.50 | $184.50 | $184.50 | $184.50 | $184.50 | 4 |
| 2023-06-14 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 330 |
| 2023-06-13 | $177.87 | $180.15 | $177.87 | $180.15 | $180.15 | 74 |
| 2023-06-12 | $177.65 | $177.65 | $177.65 | $177.65 | $177.65 | 8 |
| 2023-06-09 | $177.66 | $178.23 | $177.66 | $178.23 | $178.23 | 290 |
| 2023-06-08 | $175.71 | $175.71 | $175.71 | $175.71 | $175.71 | 2 |
| 2023-06-07 | $174.39 | $175.71 | $174.39 | $175.71 | $175.71 | 16 |
| 2023-06-06 | $174.08 | $174.08 | $173.50 | $173.50 | $173.50 | 160 |
| 2023-06-05 | $176.94 | $176.94 | $172.50 | $172.50 | $172.50 | 13 |
| 2023-06-02 | $176.68 | $177.16 | $176.68 | $177.16 | $177.16 | 81 |
| 2023-06-01 | $170.50 | $170.50 | $170.50 | $170.50 | $170.50 | 0 |
| 2023-05-31 | $174.93 | $174.93 | $170.25 | $170.50 | $170.50 | 38 |
| 2023-05-30 | $173.91 | $173.91 | $173.91 | $173.91 | $173.91 | 73 |
| 2023-05-26 | $177.10 | $177.71 | $175.05 | $175.05 | $175.05 | 23 |
| 2023-05-25 | $179.37 | $179.37 | $179.37 | $179.37 | $179.37 | 13 |
| 2023-05-24 | $179.37 | $179.37 | $179.37 | $179.37 | $179.37 | 6 |
| 2023-05-23 | $180.06 | $180.06 | $178.79 | $178.79 | $178.79 | 55 |
| 2023-05-22 | $182.35 | $183.86 | $182.02 | $183.00 | $183.00 | 367 |
| 2023-05-19 | $182.74 | $182.74 | $182.74 | $182.74 | $182.74 | 116 |
| 2023-05-18 | $177.50 | $178.25 | $177.50 | $178.25 | $178.25 | 201 |
| 2023-05-17 | $180.10 | $180.96 | $177.63 | $180.96 | $180.96 | 434 |
| 2023-05-16 | $186.48 | $186.48 | $185.70 | $185.70 | $181.77 | 16 |
| 2023-05-15 | $186.60 | $186.80 | $186.60 | $186.80 | $179.07 | 12 |
| 2023-05-12 | $187.17 | $188.05 | $186.70 | $188.05 | $180.26 | 152 |
| 2023-05-11 | $188.63 | $188.63 | $187.25 | $187.25 | $179.50 | 36 |
| 2023-05-10 | $189.49 | $189.49 | $189.49 | $189.49 | $181.65 | 0 |
| 2023-05-09 | $191.53 | $192.13 | $189.24 | $189.49 | $181.65 | 71 |
| 2023-05-08 | $193.87 | $193.87 | $193.87 | $193.87 | $193.87 | 0 |
| 2023-05-05 | $193.87 | $193.87 | $193.87 | $193.87 | $193.87 | 0 |
| 2023-05-04 | $193.09 | $193.87 | $192.35 | $193.87 | $193.87 | 537 |
| 2023-05-03 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 105 |
| 2023-05-02 | $189.91 | $189.91 | $189.91 | $189.91 | $189.91 | 3 |
| 2023-05-01 | $192.40 | $192.40 | $192.40 | $192.40 | $192.40 | 9 |
| 2023-04-28 | $192.07 | $192.07 | $192.07 | $192.07 | $192.07 | 160 |
| 2023-04-27 | $185.25 | $185.25 | $185.17 | $185.17 | $185.17 | 1,321 |
| 2023-04-26 | $202.72 | $205.33 | $200.00 | $203.94 | $203.94 | 665 |
| 2023-04-25 | $202.20 | $204.17 | $202.20 | $204.17 | $204.17 | 67 |
| 2023-04-24 | $200.95 | $203.24 | $199.56 | $201.53 | $201.53 | 237 |
| 2023-04-21 | $199.21 | $199.21 | $199.21 | $199.21 | $199.21 | 0 |
| 2023-04-20 | $199.37 | $200.04 | $198.22 | $199.21 | $199.21 | 447 |
| 2023-04-19 | $197.56 | $197.56 | $197.56 | $197.56 | $197.56 | 23 |
| 2023-04-18 | $195.35 | $196.35 | $195.04 | $195.43 | $195.43 | 428 |
| 2023-04-17 | $195.40 | $195.40 | $195.40 | $195.40 | $195.40 | 0 |
| 2023-04-14 | $195.40 | $195.40 | $195.40 | $195.40 | $195.40 | 530 |
| 2023-04-13 | $201.99 | $201.99 | $201.99 | $201.99 | $201.99 | 35 |
| 2023-04-12 | $202.07 | $202.07 | $198.75 | $198.75 | $198.75 | 315 |
| 2023-04-11 | $197.86 | $197.86 | $197.36 | $197.36 | $197.36 | 77 |
| 2023-04-10 | $193.45 | $195.96 | $193.45 | $195.96 | $195.96 | 309 |
| 2023-04-06 | $197.72 | $197.72 | $197.08 | $197.08 | $197.08 | 121 |
| 2023-04-05 | $195.78 | $196.59 | $194.00 | $194.00 | $194.00 | 300 |
| 2023-04-04 | $196.13 | $197.25 | $194.00 | $194.25 | $194.25 | 70 |
| 2023-04-03 | $190.86 | $190.86 | $190.00 | $190.25 | $190.25 | 1,668 |
| 2023-03-31 | $193.01 | $193.01 | $193.01 | $193.01 | $193.01 | 0 |
| 2023-03-30 | $193.01 | $193.01 | $193.01 | $193.01 | $193.01 | 17 |
| 2023-03-29 | $196.09 | $197.23 | $196.07 | $196.49 | $196.49 | 79 |
| 2023-03-28 | $192.65 | $192.65 | $192.26 | $192.26 | $192.26 | 33 |
| 2023-03-27 | $194.57 | $195.33 | $193.64 | $195.33 | $195.33 | 421 |
| 2023-03-24 | $191.14 | $191.14 | $191.14 | $191.14 | $191.14 | 50 |
| 2023-03-23 | $191.00 | $191.00 | $191.00 | $191.00 | $191.00 | 0 |
| 2023-03-22 | $191.00 | $191.00 | $191.00 | $191.00 | $191.00 | 35 |
| 2023-03-21 | $190.76 | $191.46 | $189.84 | $190.30 | $190.30 | 173 |
| 2023-03-20 | $186.66 | $186.66 | $186.63 | $186.63 | $186.63 | 75 |
| 2023-03-17 | $181.55 | $181.55 | $181.55 | $181.55 | $181.55 | 0 |
| 2023-03-16 | $182.69 | $182.69 | $181.55 | $181.55 | $181.55 | 31 |
| 2023-03-15 | $180.55 | $180.55 | $180.55 | $180.55 | $180.55 | 1,146 |
| 2023-03-14 | $178.52 | $180.55 | $178.52 | $180.55 | $180.55 | 39 |
| 2023-03-13 | $179.77 | $179.77 | $179.77 | $179.77 | $179.77 | 0 |
| 2023-03-10 | $179.77 | $179.77 | $179.77 | $179.77 | $179.77 | 7,290 |
| 2023-03-09 | $174.71 | $174.71 | $173.00 | $173.00 | $173.00 | 39 |
| 2023-03-08 | $172.28 | $172.28 | $172.28 | $172.28 | $172.28 | 101 |
| 2023-03-07 | $173.54 | $173.54 | $173.54 | $173.54 | $173.54 | 1 |
| 2023-03-06 | $177.71 | $177.71 | $177.71 | $177.71 | $177.71 | 5 |
| 2023-03-03 | $176.12 | $177.49 | $176.12 | $177.49 | $177.49 | 22 |
| 2023-03-02 | $176.37 | $176.37 | $176.37 | $176.37 | $176.37 | 441 |
| 2023-03-01 | $177.65 | $177.65 | $176.37 | $176.37 | $176.37 | 36 |
| 2023-02-28 | $174.76 | $174.76 | $174.76 | $174.76 | $174.76 | 3 |
| 2023-02-27 | $177.52 | $177.52 | $174.76 | $174.76 | $174.76 | 1,719 |
| 2023-02-24 | $173.72 | $175.12 | $173.72 | $174.35 | $174.35 | 113 |
| 2023-02-23 | $173.86 | $173.86 | $173.06 | $173.06 | $173.06 | 45 |
| 2023-02-22 | $177.75 | $177.75 | $177.75 | $177.75 | $177.75 | 0 |
| 2023-02-21 | $180.48 | $181.78 | $177.75 | $177.75 | $177.75 | 67 |
| 2023-02-17 | $181.96 | $183.65 | $181.96 | $182.96 | $182.96 | 209 |
| 2023-02-16 | $181.38 | $181.38 | $181.25 | $181.25 | $181.25 | 183 |
| 2023-02-15 | $184.07 | $184.07 | $184.07 | $184.07 | $184.07 | 12 |
| 2023-02-14 | $184.63 | $184.63 | $183.58 | $183.58 | $183.58 | 103 |
| 2023-02-13 | $183.20 | $183.20 | $183.20 | $183.20 | $183.20 | 42 |
| 2023-02-10 | $181.06 | $183.34 | $178.90 | $178.90 | $178.90 | 61 |
| 2023-02-09 | $184.91 | $184.91 | $183.72 | $183.72 | $183.72 | 61 |
| 2023-02-08 | $177.86 | $177.86 | $176.25 | $176.25 | $176.25 | 104 |
| 2023-02-07 | $177.58 | $177.58 | $177.58 | $177.58 | $177.58 | 4 |
| 2023-02-06 | $178.33 | $178.33 | $178.22 | $178.22 | $178.22 | 115 |
| 2023-02-03 | $180.58 | $180.58 | $180.17 | $180.17 | $180.17 | 1,145 |
| 2023-02-02 | $182.95 | $182.95 | $182.75 | $182.75 | $182.75 | 41 |
| 2023-02-01 | $181.23 | $182.00 | $180.37 | $182.00 | $182.00 | 166 |
| 2023-01-31 | $177.32 | $177.32 | $176.46 | $176.94 | $176.94 | 39 |
| 2023-01-30 | $174.77 | $174.77 | $174.77 | $174.77 | $174.77 | 15 |
| 2023-01-27 | $175.30 | $176.20 | $175.30 | $176.09 | $176.09 | 291 |
| 2023-01-26 | $176.19 | $176.19 | $173.74 | $173.96 | $173.96 | 46 |
| 2023-01-25 | $177.21 | $177.21 | $175.56 | $175.56 | $175.56 | 100 |
| 2023-01-24 | $174.42 | $174.97 | $174.34 | $174.34 | $174.34 | 36 |
| 2023-01-23 | $175.04 | $175.04 | $174.70 | $174.75 | $174.75 | 91,725 |
| 2023-01-20 | $175.30 | $178.35 | $175.30 | $176.38 | $176.38 | 1,703 |
| 2023-01-19 | $177.25 | $182.60 | $177.25 | $182.40 | $182.40 | 335 |
| 2023-01-18 | $177.25 | $180.60 | $176.00 | $180.30 | $180.30 | 265 |
| 2023-01-17 | $178.50 | $179.00 | $174.25 | $174.50 | $174.50 | 717 |
| 2023-01-13 | $177.50 | $179.20 | $174.75 | $179.20 | $179.20 | 102 |
| 2023-01-12 | $174.75 | $178.45 | $173.00 | $174.00 | $174.00 | 100 |
| 2023-01-11 | $177.60 | $177.60 | $174.75 | $174.75 | $174.75 | 23 |
| 2023-01-10 | $175.90 | $177.00 | $172.25 | $172.25 | $172.25 | 255 |
| 2023-01-09 | $169.75 | $173.80 | $169.50 | $169.50 | $169.50 | 167 |
| 2023-01-06 | $160.55 | $168.40 | $159.95 | $166.00 | $166.00 | 202 |
| 2023-01-05 | $165.50 | $168.25 | $163.75 | $167.80 | $167.80 | 140 |
| 2023-01-04 | $169.25 | $171.30 | $166.10 | $166.10 | $166.10 | 163 |
| 2023-01-03 | $171.80 | $172.20 | $167.50 | $172.20 | $172.20 | 50 |
| 2022-12-30 | $174.25 | $174.30 | $170.75 | $174.30 | $174.30 | 152 |
| 2022-12-29 | $172.00 | $175.50 | $172.00 | $172.25 | $172.25 | 314 |
| 2022-12-28 | $172.00 | $174.60 | $170.25 | $174.00 | $174.00 | 597 |
| 2022-12-27 | $179.50 | $179.50 | $168.90 | $169.20 | $169.20 | 255 |
| 2022-12-23 | $172.84 | $174.15 | $171.85 | $173.40 | $173.40 | 122 |
| 2022-12-22 | $169.75 | $178.75 | $169.75 | $170.00 | $170.00 | 258 |
| 2022-12-21 | $178.70 | $178.70 | $170.50 | $170.70 | $170.70 | 1,891 |
| 2022-12-20 | $170.85 | $174.30 | $169.45 | $169.45 | $169.45 | 320 |
| 2022-12-19 | $174.06 | $177.00 | $171.75 | $171.75 | $171.75 | 482 |
| 2022-12-16 | $177.35 | $177.95 | $175.20 | $176.95 | $176.95 | 729 |
| 2022-12-15 | $176.75 | $179.30 | $173.85 | $173.85 | $173.85 | 4,410 |
| 2022-12-14 | $178.00 | $182.00 | $176.25 | $176.50 | $176.50 | 219 |
| 2022-12-13 | $183.75 | $183.75 | $177.55 | $177.55 | $177.55 | 51 |
| 2022-12-12 | $178.90 | $179.25 | $174.25 | $174.50 | $174.50 | 324 |
| 2022-12-09 | $182.15 | $182.35 | $180.10 | $180.35 | $180.35 | 305 |
| 2022-12-08 | $182.25 | $182.80 | $178.50 | $178.50 | $178.50 | 179 |
| 2022-12-07 | $183.80 | $183.80 | $178.35 | $178.60 | $178.60 | 623 |
| 2022-12-06 | $178.35 | $187.70 | $178.35 | $178.60 | $178.60 | 191 |
| 2022-12-05 | $185.10 | $185.10 | $183.10 | $183.10 | $183.10 | 476 |
| 2022-12-02 | $183.75 | $191.65 | $183.75 | $188.63 | $188.63 | 5,180 |
| 2022-12-01 | $188.20 | $189.10 | $182.75 | $183.20 | $183.20 | 1,223 |
| 2022-11-30 | $180.00 | $185.00 | $179.50 | $185.00 | $185.00 | 36 |
| 2022-11-29 | $180.00 | $180.75 | $175.50 | $175.75 | $175.75 | 100 |
| 2022-11-28 | $180.25 | $183.30 | $180.15 | $181.70 | $181.70 | 10,232 |
| 2022-11-25 | $177.50 | $181.00 | $177.50 | $178.10 | $178.10 | 240 |
| 2022-11-23 | $178.70 | $181.75 | $178.70 | $178.75 | $178.75 | 210 |
| 2022-11-22 | $174.00 | $177.80 | $174.00 | $174.25 | $174.25 | 203 |
| 2022-11-21 | $176.20 | $176.50 | $173.00 | $173.00 | $173.00 | 375 |
| 2022-11-18 | $174.25 | $178.50 | $173.05 | $173.05 | $173.05 | 196 |
| 2022-11-17 | $171.25 | $177.90 | $171.15 | $171.80 | $171.80 | 283 |
| 2022-11-16 | $173.25 | $178.40 | $172.65 | $172.65 | $172.65 | 198 |
| 2022-11-15 | $170.00 | $172.20 | $164.19 | $165.80 | $165.80 | 212 |
| 2022-11-14 | $170.10 | $170.10 | $165.65 | $165.65 | $165.65 | 201 |
| 2022-11-11 | $169.00 | $169.00 | $161.65 | $164.30 | $164.30 | 406 |
| 2022-11-10 | $163.45 | $171.35 | $162.80 | $163.00 | $163.00 | 426 |
| 2022-11-09 | $159.75 | $164.50 | $158.50 | $158.50 | $158.50 | 363 |
| 2022-11-08 | $156.50 | $161.20 | $156.50 | $158.50 | $158.50 | 450 |
| 2022-11-07 | $162.65 | $164.50 | $157.85 | $158.00 | $158.00 | 437 |
| 2022-11-04 | $153.35 | $159.70 | $153.35 | $154.50 | $154.50 | 286 |
| 2022-11-03 | $153.35 | $159.00 | $152.25 | $152.40 | $152.40 | 5,489 |
| 2022-11-02 | $157.75 | $162.20 | $157.00 | $157.00 | $157.00 | 180 |
| 2022-11-01 | $159.55 | $162.90 | $158.00 | $162.10 | $162.10 | 146 |
| 2022-10-31 | $160.15 | $164.70 | $159.10 | $159.10 | $159.10 | 502 |
| 2022-10-28 | $161.10 | $167.50 | $161.10 | $167.50 | $167.50 | 853 |
| 2022-10-27 | $161.85 | $166.70 | $161.15 | $161.15 | $161.15 | 646 |
| 2022-10-26 | $161.95 | $167.80 | $161.95 | $162.20 | $162.20 | 221 |
| 2022-10-25 | $159.15 | $162.44 | $159.15 | $161.55 | $161.55 | 193 |
| 2022-10-24 | $156.05 | $162.10 | $155.55 | $155.70 | $155.70 | 622 |
| 2022-10-21 | $152.95 | $159.05 | $152.55 | $155.00 | $155.00 | 456 |
| 2022-10-20 | $151.05 | $157.30 | $149.95 | $155.10 | $155.10 | 264 |
| 2022-10-19 | $160.60 | $163.45 | $155.25 | $163.45 | $163.45 | 419 |
| 2022-10-18 | $164.10 | $164.70 | $160.05 | $160.05 | $160.05 | 134 |
| 2022-10-17 | $156.95 | $163.50 | $155.05 | $162.30 | $162.30 | 169 |
| 2022-10-14 | $158.35 | $159.10 | $157.20 | $157.30 | $157.30 | 127 |
| 2022-10-13 | $154.65 | $161.60 | $154.40 | $155.40 | $155.40 | 257 |
| 2022-10-12 | $157.20 | $158.95 | $155.05 | $157.70 | $157.70 | 583 |
| 2022-10-11 | $160.18 | $165.60 | $158.05 | $158.30 | $158.30 | 504 |
| 2022-10-10 | $158.55 | $164.50 | $157.35 | $157.60 | $157.60 | 279 |
| 2022-10-07 | $162.45 | $169.10 | $160.70 | $164.75 | $164.75 | 367 |
| 2022-10-06 | $169.30 | $170.80 | $164.30 | $164.30 | $164.30 | 601 |
| 2022-10-05 | $166.86 | $175.65 | $166.86 | $174.60 | $174.60 | 386 |
| 2022-10-04 | $173.84 | $173.84 | $165.14 | $165.26 | $165.26 | 209 |
| 2022-10-03 | $167.39 | $167.81 | $165.75 | $166.76 | $166.76 | 382 |
| 2022-09-30 | $159.36 | $167.75 | $159.36 | $159.36 | $159.36 | 401 |
| 2022-09-29 | $157.66 | $165.89 | $157.66 | $165.89 | $165.89 | 174 |
| 2022-09-28 | $156.76 | $164.94 | $156.76 | $156.76 | $156.76 | 516 |
| 2022-09-27 | $156.10 | $164.44 | $156.10 | $156.26 | $156.26 | 402 |
| 2022-09-26 | $160.36 | $161.79 | $159.36 | $159.36 | $159.36 | 5,659 |
| 2022-09-23 | $159.51 | $167.90 | $159.40 | $159.51 | $159.51 | 2,010 |
| 2022-09-22 | $163.70 | $172.45 | $163.70 | $163.86 | $163.86 | 1,343 |
| 2022-09-21 | $164.21 | $172.80 | $164.21 | $164.21 | $164.21 | 200 |
| 2022-09-20 | $164.76 | $173.29 | $164.68 | $164.76 | $164.76 | 345 |
| 2022-09-19 | $174.25 | $174.25 | $165.48 | $165.56 | $165.56 | 171 |
| 2022-09-16 | $165.90 | $174.64 | $165.90 | $166.06 | $166.06 | 499 |
| 2022-09-15 | $175.39 | $175.39 | $166.81 | $166.81 | $166.81 | 265 |
| 2022-09-14 | $172.40 | $173.84 | $171.64 | $173.44 | $173.44 | 220 |
| 2022-09-13 | $168.19 | $176.39 | $168.03 | $168.19 | $168.19 | 78 |
| 2022-09-12 | $177.55 | $177.55 | $168.71 | $168.71 | $168.71 | 69 |
| 2022-09-09 | $176.29 | $176.29 | $167.61 | $176.29 | $176.29 | 243 |
| 2022-09-08 | $168.30 | $174.35 | $163.66 | $174.35 | $174.35 | 352 |
| 2022-09-07 | $170.74 | $170.74 | $162.26 | $162.26 | $162.26 | 89 |
| 2022-09-06 | $169.84 | $169.84 | $161.39 | $161.51 | $161.51 | 81 |
| 2022-09-02 | $173.24 | $173.24 | $164.71 | $173.24 | $173.24 | 1,246 |
| 2022-09-01 | $161.06 | $169.44 | $161.06 | $161.06 | $161.06 | 274 |
| 2022-08-31 | $164.56 | $171.09 | $164.56 | $164.75 | $164.75 | 102 |
| 2022-08-30 | $164.76 | $173.34 | $164.76 | $173.34 | $173.34 | 95 |
| 2022-08-29 | $162.80 | $176.34 | $162.80 | $162.80 | $162.80 | 360 |
| 2022-08-26 | $176.59 | $176.75 | $167.91 | $167.91 | $167.91 | 121 |
| 2022-08-25 | $176.54 | $176.70 | $167.91 | $167.91 | $167.91 | 45 |
| 2022-08-24 | $165.91 | $174.49 | $165.91 | $165.91 | $165.91 | 105 |
| 2022-08-23 | $164.36 | $172.84 | $164.36 | $164.36 | $164.36 | 103 |
| 2022-08-22 | $171.14 | $171.14 | $169.56 | $169.56 | $169.56 | 2,729 |
| 2022-08-19 | $172.54 | $172.70 | $170.72 | $170.83 | $170.83 | 7,779 |
| 2022-08-18 | $174.34 | $174.34 | $171.41 | $171.41 | $171.41 | 41 |
| 2022-08-17 | $167.91 | $174.59 | $167.91 | $168.66 | $168.66 | 76 |
| 2022-08-16 | $173.84 | $173.84 | $167.41 | $167.91 | $167.91 | 65 |
| 2022-08-15 | $175.69 | $175.69 | $167.01 | $175.69 | $175.69 | 219 |
| 2022-08-12 | $173.89 | $173.89 | $167.73 | $167.73 | $167.73 | 272 |
| 2022-08-11 | $180.79 | $180.79 | $171.96 | $171.96 | $171.96 | 215 |
| 2022-08-10 | $184.09 | $184.09 | $175.29 | $175.30 | $175.30 | 426 |
| 2022-08-09 | $174.56 | $183.54 | $174.40 | $174.56 | $174.56 | 86 |
| 2022-08-08 | $181.50 | $181.59 | $174.91 | $175.66 | $175.66 | 316 |
| 2022-08-05 | $181.09 | $181.09 | $174.16 | $174.16 | $174.16 | 225 |
| 2022-08-04 | $173.41 | $179.84 | $173.41 | $179.84 | $179.84 | 104 |
| 2022-08-03 | $179.34 | $179.34 | $173.41 | $173.66 | $173.66 | 124 |
| 2022-08-02 | $173.50 | $181.09 | $173.50 | $174.16 | $174.16 | 143 |
| 2022-08-01 | $181.00 | $181.09 | $174.41 | $175.75 | $175.75 | 210 |
| 2022-07-29 | $176.84 | $176.84 | $170.66 | $171.16 | $171.16 | 114 |
| 2022-07-28 | $173.34 | $173.34 | $169.93 | $170.04 | $170.04 | 188 |
| 2022-07-27 | $162.76 | $174.64 | $162.76 | $174.64 | $174.64 | 210 |
| 2022-07-26 | $158.46 | $170.09 | $158.46 | $169.59 | $169.59 | 184 |
| 2022-07-25 | $160.91 | $173.59 | $159.86 | $159.86 | $159.86 | 120 |
| 2022-07-22 | $167.94 | $167.94 | $163.60 | $163.60 | $163.60 | 1,615 |
| 2022-07-21 | $162.21 | $170.69 | $162.05 | $162.21 | $162.21 | 342 |
| 2022-07-20 | $162.36 | $170.84 | $162.20 | $162.36 | $162.36 | 470 |
| 2022-07-19 | $160.56 | $168.94 | $160.48 | $160.56 | $160.56 | 430 |
| 2022-07-18 | $167.64 | $167.64 | $159.36 | $159.36 | $159.36 | 344 |
| 2022-07-15 | $161.35 | $161.51 | $159.16 | $161.35 | $161.35 | 271 |
| 2022-07-14 | $160.09 | $161.86 | $159.21 | $159.21 | $159.21 | 240 |
| 2022-07-13 | $164.84 | $167.57 | $163.41 | $167.44 | $167.44 | 483 |
| 2022-07-12 | $162.50 | $166.34 | $162.50 | $163.87 | $163.87 | 603 |
| 2022-07-11 | $159.41 | $163.03 | $159.41 | $160.66 | $160.66 | 182 |
| 2022-07-08 | $161.59 | $163.87 | $159.81 | $161.16 | $161.16 | 404 |
| 2022-07-07 | $164.59 | $164.59 | $159.66 | $159.66 | $159.66 | 141 |
| 2022-07-06 | $158.61 | $166.89 | $158.61 | $166.89 | $166.89 | 193 |
| 2022-07-05 | $163.99 | $163.99 | $155.70 | $155.70 | $155.70 | 265 |
| 2022-07-01 | $157.41 | $165.09 | $157.41 | $162.38 | $162.38 | 341 |
| 2022-06-30 | $161.31 | $169.80 | $161.31 | $169.64 | $169.64 | 541 |
| 2022-06-29 | $171.34 | $171.34 | $162.95 | $163.11 | $163.11 | 516 |
| 2022-06-28 | $171.79 | $171.79 | $163.36 | $171.79 | $171.79 | 196 |
| 2022-06-27 | $172.70 | $172.70 | $164.06 | $164.06 | $164.06 | 202 |
| 2022-06-24 | $161.76 | $170.19 | $161.76 | $162.41 | $162.41 | 128 |
| 2022-06-23 | $159.31 | $167.75 | $159.31 | $160.66 | $160.66 | 133 |
| 2022-06-22 | $158.86 | $167.14 | $158.86 | $160.16 | $160.16 | 107 |
| 2022-06-21 | $157.16 | $165.19 | $157.16 | $158.66 | $158.66 | 506 |
| 2022-06-17 | $158.01 | $166.24 | $158.01 | $166.24 | $166.24 | 254 |
| 2022-06-16 | $159.91 | $164.34 | $159.91 | $160.91 | $160.91 | 420 |
| 2022-06-15 | $156.33 | $164.46 | $155.96 | $155.96 | $155.96 | 626 |
| 2022-06-14 | $159.78 | $162.92 | $153.25 | $153.33 | $153.33 | 241 |
| 2022-06-13 | $160.12 | $160.20 | $151.98 | $151.98 | $151.98 | 204 |
| 2022-06-10 | $155.08 | $165.42 | $154.25 | $154.25 | $154.25 | 1,265 |
| 2022-06-09 | $157.28 | $165.72 | $157.28 | $157.28 | $157.28 | 85 |
| 2022-06-08 | $157.78 | $166.22 | $157.78 | $157.78 | $157.78 | 45 |
| 2022-06-07 | $168.12 | $168.12 | $159.58 | $159.58 | $159.58 | 104 |
| 2022-06-06 | $167.38 | $172.92 | $161.08 | $161.08 | $161.08 | 173 |
| 2022-06-03 | $164.83 | $169.17 | $164.25 | $164.33 | $164.33 | 238 |
| 2022-06-02 | $170.50 | $170.50 | $163.83 | $169.42 | $169.42 | 375 |
| 2022-06-01 | $165.08 | $169.96 | $162.28 | $169.96 | $169.96 | 83 |
| 2022-05-31 | $168.32 | $168.46 | $166.48 | $168.46 | $168.46 | 265 |
| 2022-05-27 | $176.92 | $178.42 | $172.50 | $172.83 | $172.83 | 98 |
| 2022-05-26 | $173.65 | $178.42 | $173.00 | $178.42 | $178.42 | 1,561 |
| 2022-05-25 | $176.17 | $176.17 | $171.83 | $171.83 | $171.83 | 160 |
| 2022-05-24 | $180.17 | $180.75 | $175.33 | $176.00 | $176.00 | 327 |
| 2022-05-23 | $170.75 | $175.92 | $170.48 | $170.75 | $170.75 | 143 |
| 2022-05-20 | $166.23 | $175.05 | $166.23 | $166.23 | $166.23 | 216 |
| 2022-05-19 | $161.33 | $169.87 | $161.33 | $169.87 | $169.87 | 210 |
| 2022-05-18 | $169.43 | $177.92 | $169.36 | $169.43 | $166.15 | 272 |
| 2022-05-17 | $168.25 | $177.12 | $168.25 | $168.45 | $161.97 | 314 |
| 2022-05-16 | $164.48 | $173.17 | $164.48 | $164.48 | $158.15 | 291 |
| 2022-05-13 | $166.98 | $171.42 | $166.84 | $166.84 | $160.42 | 929 |
| 2022-05-12 | $169.90 | $171.17 | $164.90 | $164.98 | $158.63 | 283 |
| 2022-05-11 | $170.79 | $172.12 | $165.83 | $170.92 | $164.35 | 213 |
| 2022-05-10 | $169.33 | $172.97 | $168.58 | $168.83 | $162.34 | 459 |
| 2022-05-09 | $169.25 | $173.17 | $164.80 | $164.88 | $158.54 | 248 |
| 2022-05-06 | $171.92 | $172.92 | $167.83 | $168.08 | $161.62 | 225 |
| 2022-05-05 | $176.67 | $177.92 | $168.22 | $168.30 | $161.83 | 256 |
| 2022-05-04 | $179.67 | $179.67 | $172.05 | $172.13 | $165.51 | 159 |
| 2022-05-03 | $177.67 | $178.92 | $170.54 | $170.58 | $164.02 | 25,242 |
| 2022-05-02 | $176.14 | $177.80 | $171.10 | $171.18 | $164.60 | 434 |
| 2022-04-29 | $177.42 | $180.17 | $173.08 | $180.17 | $173.24 | 90 |
| 2022-04-28 | $169.08 | $174.47 | $169.08 | $171.00 | $164.42 | 197 |
| 2022-04-27 | $169.36 | $174.42 | $169.08 | $169.08 | $162.58 | 145 |
| 2022-04-26 | $179.50 | $179.50 | $173.58 | $173.58 | $166.90 | 138 |
| 2022-04-25 | $175.37 | $177.67 | $172.33 | $172.33 | $165.70 | 115 |
| 2022-04-22 | $177.50 | $178.67 | $173.58 | $173.58 | $166.90 | 256 |
| 2022-04-21 | $177.08 | $180.17 | $174.23 | $174.23 | $167.53 | 132 |
| 2022-04-20 | $180.67 | $182.17 | $176.83 | $182.17 | $175.16 | 1,358 |
| 2022-04-19 | $176.50 | $177.59 | $175.35 | $177.27 | $170.45 | 485 |
| 2022-04-18 | $187.07 | $187.07 | $177.88 | $177.88 | $171.04 | 303 |
| 2022-04-14 | $177.80 | $186.67 | $177.80 | $177.88 | $171.04 | 400 |
| 2022-04-13 | $183.42 | $184.17 | $175.83 | $175.83 | $169.07 | 316 |
| 2022-04-12 | $180.35 | $185.21 | $176.43 | $176.43 | $169.64 | 468 |
| 2022-04-11 | $186.17 | $186.17 | $178.83 | $185.57 | $178.43 | 78 |
| 2022-04-08 | $181.01 | $183.47 | $180.83 | $181.55 | $174.57 | 146 |
| 2022-04-07 | $185.17 | $185.67 | $178.08 | $178.08 | $171.23 | 1,184 |
| 2022-04-06 | $177.58 | $185.17 | $176.34 | $176.34 | $169.56 | 57 |
| 2022-04-05 | $183.00 | $184.12 | $182.05 | $182.28 | $175.27 | 152 |
| 2022-04-04 | $176.33 | $183.47 | $174.54 | $174.58 | $167.87 | 132 |
| 2022-04-01 | $177.43 | $186.71 | $177.39 | $186.67 | $179.49 | 188 |
| 2022-03-31 | $186.67 | $186.67 | $177.48 | $177.48 | $170.65 | 47 |
| 2022-03-30 | $188.27 | $188.31 | $179.08 | $179.08 | $172.19 | 245 |
| 2022-03-29 | $177.13 | $186.40 | $177.05 | $186.40 | $179.23 | 100 |
| 2022-03-28 | $185.07 | $185.07 | $175.98 | $175.98 | $169.21 | 219 |
| 2022-03-25 | $172.03 | $181.02 | $172.03 | $172.08 | $165.46 | 113 |
| 2022-03-24 | $178.82 | $178.82 | $169.88 | $178.36 | $171.50 | 127 |
| 2022-03-23 | $179.70 | $179.70 | $170.65 | $179.62 | $172.71 | 194 |
| 2022-03-22 | $180.35 | $180.96 | $178.55 | $178.63 | $171.76 | 1,512 |
| 2022-03-21 | $183.37 | $183.37 | $174.25 | $181.42 | $174.44 | 141 |
| 2022-03-18 | $175.63 | $181.46 | $172.30 | $181.42 | $174.44 | 141 |
| 2022-03-17 | $179.92 | $179.92 | $170.93 | $170.93 | $164.36 | 597 |
| 2022-03-16 | $170.63 | $182.87 | $170.63 | $174.20 | $167.50 | 4,255 |
| 2022-03-15 | $164.83 | $174.92 | $163.54 | $174.92 | $168.19 | 870 |
| 2022-03-14 | $171.75 | $173.21 | $161.25 | $161.33 | $155.12 | 912 |
| 2022-03-11 | $166.92 | $167.00 | $154.33 | $154.33 | $148.39 | 3,149 |
| 2022-03-10 | $161.17 | $161.17 | $156.93 | $158.77 | $152.66 | 141 |
| 2022-03-09 | $159.17 | $160.86 | $152.83 | $154.38 | $148.44 | 718 |
| 2022-03-08 | $151.10 | $154.17 | $146.23 | $154.17 | $148.24 | 288 |
| 2022-03-07 | $150.53 | $158.17 | $150.45 | $150.53 | $144.74 | 549 |
| 2022-03-04 | $151.33 | $157.97 | $149.88 | $157.97 | $151.89 | 914 |
| 2022-03-03 | $168.02 | $168.02 | $159.44 | $167.17 | $160.74 | 275 |
| 2022-03-02 | $161.88 | $163.67 | $161.79 | $161.79 | $155.57 | 115 |
| 2022-03-01 | $163.63 | $171.92 | $163.63 | $163.63 | $157.34 | 105 |
| 2022-02-28 | $170.13 | $174.47 | $165.70 | $165.70 | $159.33 | 87 |
| 2022-02-25 | $175.62 | $175.62 | $166.80 | $169.83 | $163.30 | 972 |
| 2022-02-24 | $171.17 | $175.42 | $162.83 | $173.44 | $166.77 | 220 |
| 2022-02-23 | $175.67 | $176.42 | $169.74 | $176.42 | $169.63 | 352 |
| 2022-02-22 | $178.85 | $178.85 | $170.25 | $170.33 | $163.78 | 732 |
| 2022-02-18 | $183.00 | $183.00 | $173.84 | $182.92 | $175.88 | 261 |
| 2022-02-17 | $184.90 | $184.90 | $175.68 | $184.82 | $177.71 | 380 |
| 2022-02-16 | $184.22 | $184.22 | $175.08 | $175.50 | $168.75 | 209 |
| 2022-02-15 | $183.77 | $183.77 | $178.20 | $178.28 | $171.42 | 275 |
| 2022-02-14 | $172.95 | $182.02 | $172.95 | $173.03 | $166.37 | 500 |
| 2022-02-11 | $181.50 | $182.67 | $173.63 | $173.63 | $166.95 | 773 |
| 2022-02-10 | $179.04 | $182.82 | $173.73 | $174.15 | $167.45 | 182 |
| 2022-02-09 | $182.45 | $186.02 | $176.84 | $186.02 | $178.87 | 159 |
| 2022-02-08 | $174.78 | $183.87 | $174.70 | $183.87 | $176.80 | 571 |
| 2022-02-07 | $179.90 | $186.31 | $177.89 | $186.31 | $179.14 | 245 |
| 2022-02-04 | $181.47 | $181.51 | $172.48 | $172.48 | $165.85 | 248 |
| 2022-02-03 | $171.85 | $180.67 | $171.85 | $179.17 | $172.28 | 96 |
| 2022-02-02 | $180.07 | $180.11 | $171.18 | $180.07 | $173.14 | 402 |
| 2022-02-01 | $182.40 | $182.40 | $173.25 | $173.33 | $166.66 | 234 |
| 2022-01-31 | $175.27 | $178.74 | $169.83 | $178.74 | $171.87 | 457 |
| 2022-01-28 | $172.42 | $175.17 | $172.17 | $174.92 | $168.19 | 164 |
| 2022-01-27 | $172.83 | $176.42 | $171.33 | $174.55 | $167.84 | 578 |
| 2022-01-26 | $174.08 | $176.02 | $170.35 | $176.02 | $169.25 | 2,194 |
| 2022-01-25 | $181.20 | $181.40 | $174.33 | $175.33 | $168.59 | 509 |
| 2022-01-24 | $184.42 | $184.42 | $179.20 | $181.58 | $174.60 | 924 |
| 2022-01-21 | $186.25 | $187.21 | $181.83 | $187.17 | $179.97 | 650 |
| 2022-01-20 | $177.08 | $186.22 | $177.08 | $184.92 | $177.81 | 536 |
| 2022-01-19 | $180.60 | $180.91 | $178.43 | $180.88 | $173.92 | 296 |
| 2022-01-18 | $181.50 | $181.50 | $175.08 | $178.42 | $171.56 | 1,150 |
| 2022-01-14 | $181.22 | $181.22 | $172.23 | $172.23 | $165.61 | 434 |
| 2022-01-13 | $183.67 | $183.75 | $174.70 | $174.78 | $168.06 | 825 |
| 2022-01-12 | $171.00 | $176.00 | $171.00 | $171.08 | $164.50 | 417 |
| 2022-01-11 | $173.50 | $174.27 | $163.58 | $163.83 | $157.53 | 133 |
| 2022-01-10 | $169.42 | $170.70 | $160.83 | $161.08 | $154.88 | 1,384 |
| 2022-01-07 | $165.27 | $168.57 | $160.03 | $168.57 | $162.09 | 258 |
| 2022-01-06 | $164.20 | $166.26 | $164.20 | $164.28 | $157.96 | 644 |
| 2022-01-05 | $168.09 | $168.09 | $164.66 | $164.66 | $158.33 | 314 |
| 2022-01-04 | $165.42 | $171.42 | $163.45 | $163.53 | $157.24 | 580 |
| 2022-01-03 | $170.27 | $170.35 | $164.90 | $170.27 | $163.72 | 1,325 |
| 2021-12-31 | $170.81 | $170.89 | $162.53 | $170.81 | $164.24 | 108 |
| 2021-12-30 | $168.82 | $170.42 | $161.93 | $170.42 | $163.87 | 154 |
| 2021-12-29 | $166.79 | $166.89 | $165.10 | $166.76 | $160.35 | 263 |
| 2021-12-28 | $168.37 | $169.14 | $163.89 | $169.14 | $162.63 | 546 |
| 2021-12-27 | $168.29 | $168.83 | $162.19 | $162.20 | $155.96 | 951 |
| 2021-12-23 | $165.44 | $167.37 | $162.10 | $167.37 | $160.93 | 249 |
| 2021-12-22 | $162.66 | $165.57 | $157.51 | $165.57 | $159.20 | 540 |
| 2021-12-21 | $159.55 | $167.91 | $159.55 | $167.91 | $161.45 | 457 |
| 2021-12-20 | $154.00 | $162.27 | $154.00 | $154.08 | $148.15 | 673 |
| 2021-12-17 | $156.63 | $164.96 | $156.55 | $156.55 | $150.53 | 347 |
| 2021-12-16 | $155.38 | $163.70 | $155.38 | $155.38 | $149.40 | 335 |
| 2021-12-15 | $151.38 | $159.47 | $151.38 | $151.40 | $145.58 | 429 |
| 2021-12-14 | $157.09 | $161.20 | $152.99 | $152.99 | $147.11 | 543 |
| 2021-12-13 | $160.52 | $160.52 | $152.30 | $152.38 | $146.52 | 796 |
| 2021-12-10 | $158.10 | $158.67 | $155.33 | $155.33 | $149.36 | 1,016 |
| 2021-12-09 | $153.08 | $161.32 | $153.08 | $157.92 | $151.85 | 456 |
| 2021-12-08 | $155.58 | $159.67 | $152.95 | $159.67 | $153.53 | 815 |
| 2021-12-07 | $156.09 | $156.32 | $154.83 | $156.32 | $150.31 | 285 |
| 2021-12-06 | $157.05 | $160.12 | $151.98 | $151.98 | $146.13 | 480 |
| 2021-12-03 | $152.74 | $159.07 | $151.43 | $159.07 | $152.95 | 1,360 |
| 2021-12-02 | $158.92 | $158.92 | $155.08 | $156.96 | $150.92 | 618 |
| 2021-12-01 | $158.20 | $161.17 | $157.11 | $159.92 | $153.77 | 884 |
| 2021-11-30 | $160.17 | $160.17 | $155.03 | $159.67 | $153.53 | 236 |
| 2021-11-29 | $164.47 | $164.47 | $156.08 | $162.17 | $155.93 | 135 |
| 2021-11-26 | $162.41 | $162.42 | $160.51 | $162.17 | $155.93 | 176 |
| 2021-11-24 | $159.74 | $163.27 | $159.74 | $163.27 | $156.99 | 445 |
| 2021-11-23 | $162.75 | $163.82 | $161.89 | $161.89 | $155.66 | 1,045 |
| 2021-11-22 | $164.75 | $164.92 | $162.89 | $164.92 | $158.58 | 219 |
| 2021-11-19 | $166.83 | $167.76 | $165.58 | $165.58 | $159.21 | 255 |
| 2021-11-18 | $165.90 | $168.42 | $164.83 | $165.33 | $158.97 | 296 |
| 2021-11-17 | $165.43 | $167.42 | $164.33 | $164.33 | $158.01 | 104 |
| 2021-11-16 | $168.83 | $170.42 | $167.33 | $170.42 | $163.87 | 116 |
| 2021-11-15 | $171.12 | $171.70 | $168.85 | $168.85 | $162.36 | 204 |
| 2021-11-12 | $169.64 | $170.23 | $167.88 | $167.88 | $161.42 | 122 |
| 2021-11-11 | $166.37 | $170.92 | $166.37 | $170.42 | $163.87 | 363 |
| 2021-11-10 | $176.82 | $176.82 | $170.33 | $172.17 | $165.55 | 147 |
| 2021-11-09 | $173.92 | $174.92 | $171.58 | $171.58 | $164.98 | 120 |
| 2021-11-08 | $172.92 | $173.24 | $169.83 | $173.17 | $166.51 | 338 |
| 2021-11-05 | $172.17 | $173.17 | $170.33 | $173.17 | $166.51 | 74 |
| 2021-11-04 | $172.67 | $174.42 | $170.83 | $171.08 | $164.50 | 504 |
| 2021-11-03 | $169.95 | $171.67 | $169.83 | $169.83 | $163.30 | 153 |
| 2021-11-02 | $171.90 | $171.90 | $166.48 | $170.42 | $163.87 | 204 |
| 2021-11-01 | $168.92 | $170.42 | $167.58 | $170.42 | $163.87 | 204 |
| 2021-10-29 | $170.47 | $170.47 | $162.20 | $166.92 | $160.50 | 324 |
| 2021-10-28 | $168.44 | $169.26 | $166.93 | $169.23 | $162.72 | 383 |
| 2021-10-27 | $167.25 | $169.07 | $166.58 | $169.07 | $162.57 | 3,235 |
| 2021-10-26 | $168.86 | $169.89 | $166.08 | $169.89 | $163.36 | 74 |
| 2021-10-25 | $168.90 | $168.90 | $166.98 | $166.98 | $160.56 | 183 |
| 2021-10-22 | $170.67 | $170.67 | $168.04 | $170.67 | $164.11 | 443 |
| 2021-10-21 | $172.17 | $172.17 | $168.79 | $171.67 | $165.07 | 147 |
| 2021-10-20 | $172.12 | $172.12 | $170.08 | $171.42 | $164.83 | 174 |
| 2021-10-19 | $171.70 | $176.92 | $171.70 | $171.78 | $165.17 | 289 |
| 2021-10-18 | $172.92 | $173.67 | $168.58 | $168.58 | $162.10 | 70 |
| 2021-10-15 | $168.50 | $173.67 | $168.50 | $173.67 | $166.99 | 534 |
| 2021-10-14 | $171.92 | $171.92 | $166.58 | $171.92 | $165.31 | 119 |
| 2021-10-13 | $172.50 | $173.42 | $168.08 | $173.42 | $166.75 | 196 |
| 2021-10-12 | $169.92 | $172.92 | $167.08 | $167.08 | $160.65 | 783 |
| 2021-10-11 | $169.92 | $169.92 | $164.13 | $164.80 | $158.46 | 981 |
| 2021-10-08 | $169.92 | $169.92 | $164.58 | $169.92 | $163.38 | 265 |
| 2021-10-07 | $161.58 | $170.17 | $161.58 | $169.92 | $163.38 | 82 |
| 2021-10-06 | $167.97 | $167.97 | $159.35 | $167.97 | $161.51 | 205 |
| 2021-10-05 | $168.77 | $168.77 | $160.83 | $168.77 | $162.28 | 182 |
| 2021-10-04 | $171.92 | $171.92 | $163.20 | $163.28 | $157.00 | 565 |
| 2021-10-01 | $170.42 | $171.07 | $162.40 | $169.75 | $163.22 | 723 |
| 2021-09-30 | $164.68 | $164.68 | $161.35 | $161.45 | $155.24 | 116 |
| 2021-09-29 | $166.60 | $166.60 | $158.08 | $158.08 | $152.00 | 67 |
| 2021-09-28 | $165.43 | $167.42 | $159.03 | $167.42 | $160.98 | 230 |
| 2021-09-27 | $171.17 | $171.21 | $162.54 | $171.21 | $164.62 | 1,048 |
| 2021-09-24 | $163.88 | $172.60 | $163.80 | $172.60 | $165.96 | 151 |
| 2021-09-23 | $175.32 | $175.32 | $166.53 | $175.32 | $168.58 | 321 |
| 2021-09-22 | $170.92 | $170.92 | $164.60 | $170.92 | $164.35 | 269 |
| 2021-09-21 | $167.83 | $171.67 | $167.83 | $171.67 | $165.07 | 136 |
| 2021-09-20 | $163.92 | $164.92 | $160.58 | $164.92 | $158.58 | 126 |
| 2021-09-17 | $166.17 | $166.42 | $163.53 | $166.42 | $160.02 | 158 |
| 2021-09-16 | $168.92 | $169.17 | $167.08 | $167.08 | $160.65 | 120 |
| 2021-09-15 | $173.25 | $173.25 | $167.00 | $167.08 | $160.65 | 614 |
| 2021-09-14 | $167.00 | $170.92 | $163.83 | $170.92 | $164.35 | 138 |
| 2021-09-13 | $172.25 | $172.25 | $165.33 | $165.33 | $158.97 | 122 |
| 2021-09-10 | $171.82 | $172.92 | $166.10 | $166.10 | $159.71 | 403 |
| 2021-09-09 | $172.16 | $172.16 | $169.50 | $172.16 | $165.54 | 78 |
| 2021-09-08 | $172.93 | $172.93 | $169.61 | $172.55 | $165.91 | 90 |
| 2021-09-07 | $174.08 | $174.08 | $170.79 | $173.75 | $167.07 | 84 |
| 2021-09-03 | $174.92 | $177.17 | $168.78 | $177.17 | $170.36 | 208 |
| 2021-09-02 | $176.92 | $177.17 | $169.38 | $177.17 | $170.36 | 147 |
| 2021-09-01 | $176.67 | $177.27 | $169.58 | $169.58 | $163.06 | 152 |
| 2021-08-31 | $174.12 | $174.12 | $172.05 | $174.12 | $167.42 | 155 |
| 2021-08-30 | $171.33 | $180.22 | $171.33 | $171.95 | $165.34 | 71 |
| 2021-08-27 | $175.92 | $175.92 | $173.96 | $175.87 | $169.11 | 146 |
| 2021-08-26 | $175.27 | $175.35 | $173.23 | $175.27 | $168.53 | 121 |
| 2021-08-25 | $174.33 | $176.22 | $174.33 | $176.22 | $169.44 | 120 |
| 2021-08-24 | $174.60 | $176.70 | $174.60 | $174.68 | $167.96 | 96 |
| 2021-08-23 | $178.24 | $178.24 | $171.98 | $177.73 | $170.89 | 70 |
| 2021-08-20 | $180.47 | $180.47 | $171.58 | $171.58 | $164.98 | 99 |
| 2021-08-19 | $178.72 | $178.80 | $169.75 | $172.15 | $165.53 | 174 |
| 2021-08-18 | $171.55 | $180.10 | $171.13 | $171.13 | $164.55 | 193 |
| 2021-08-17 | $178.17 | $178.25 | $169.28 | $178.17 | $171.32 | 114 |
| 2021-08-16 | $178.82 | $178.82 | $169.93 | $169.93 | $163.39 | 81 |
| 2021-08-13 | $174.37 | $177.92 | $169.13 | $169.13 | $162.62 | 83 |
| 2021-08-12 | $172.75 | $174.42 | $172.38 | $174.42 | $167.71 | 494 |
| 2021-08-11 | $173.08 | $175.32 | $166.53 | $166.53 | $160.12 | 108 |
| 2021-08-10 | $167.85 | $174.02 | $165.26 | $169.68 | $163.15 | 237 |
| 2021-08-09 | $171.37 | $174.22 | $165.53 | $174.22 | $167.52 | 68 |
| 2021-08-06 | $167.22 | $174.26 | $165.53 | $174.22 | $167.52 | 288 |
| 2021-08-05 | $170.43 | $173.22 | $164.58 | $164.58 | $158.25 | 113 |
| 2021-08-04 | $170.55 | $170.55 | $161.93 | $164.00 | $157.69 | 437 |
| 2021-08-03 | $166.51 | $171.47 | $162.88 | $162.88 | $156.62 | 201 |
| 2021-08-02 | $166.00 | $172.57 | $163.88 | $172.57 | $165.93 | 237 |
| 2021-07-30 | $170.10 | $172.67 | $164.43 | $164.43 | $158.11 | 182 |
| 2021-07-29 | $169.74 | $170.31 | $164.78 | $170.28 | $163.73 | 83 |
| 2021-07-28 | $166.72 | $169.42 | $160.80 | $160.88 | $154.69 | 636 |
| 2021-07-27 | $171.38 | $174.47 | $165.73 | $165.73 | $159.36 | 233 |
| 2021-07-26 | $167.68 | $176.47 | $167.60 | $167.68 | $161.23 | 293 |
| 2021-07-23 | $175.25 | $175.25 | $172.61 | $172.61 | $165.97 | 127 |
| 2021-07-22 | $171.60 | $173.62 | $165.33 | $173.62 | $166.94 | 209 |
| 2021-07-21 | $164.33 | $173.05 | $164.29 | $172.97 | $166.32 | 217 |
| 2021-07-20 | $172.37 | $172.37 | $165.26 | $165.40 | $159.04 | 149 |
| 2021-07-19 | $169.02 | $169.08 | $166.88 | $168.64 | $162.15 | 117 |
| 2021-07-16 | $170.87 | $170.87 | $168.93 | $170.87 | $164.30 | 176 |
| 2021-07-15 | $174.50 | $174.50 | $165.77 | $173.57 | $166.89 | 120 |
| 2021-07-14 | $172.10 | $172.47 | $169.60 | $172.47 | $165.84 | 122 |
| 2021-07-13 | $177.07 | $177.15 | $168.20 | $177.07 | $170.26 | 349 |
| 2021-07-12 | $176.04 | $178.42 | $169.50 | $169.50 | $162.98 | 364 |
| 2021-07-09 | $172.26 | $174.17 | $165.58 | $174.17 | $167.47 | 405 |
| 2021-07-08 | $173.69 | $176.30 | $167.43 | $176.30 | $169.52 | 164 |
| 2021-07-07 | $176.40 | $179.02 | $173.00 | $178.94 | $172.06 | 92 |
| 2021-07-06 | $178.60 | $178.60 | $169.63 | $178.39 | $171.53 | 128 |
| 2021-07-02 | $176.02 | $176.02 | $174.31 | $175.17 | $168.43 | 112 |
| 2021-07-01 | $174.63 | $178.77 | $169.80 | $169.80 | $163.27 | 205 |
| 2021-06-30 | $176.90 | $179.92 | $170.78 | $179.92 | $173.00 | 167 |
| 2021-06-29 | $179.99 | $179.99 | $175.35 | $179.09 | $172.20 | 488 |
| 2021-06-28 | $175.06 | $177.30 | $172.31 | $172.38 | $165.75 | 208 |
| 2021-06-25 | $177.54 | $179.92 | $172.15 | $172.35 | $165.72 | 442 |
| 2021-06-24 | $180.25 | $180.25 | $171.21 | $171.21 | $164.62 | 298 |
| 2021-06-23 | $177.92 | $177.92 | $171.90 | $177.42 | $170.60 | 54 |
| 2021-06-22 | $177.72 | $177.72 | $171.70 | $171.78 | $165.17 | 105 |
| 2021-06-21 | $174.92 | $177.76 | $170.88 | $177.62 | $170.79 | 173 |
| 2021-06-18 | $171.70 | $172.77 | $166.45 | $166.53 | $160.12 | 300 |
| 2021-06-17 | $172.05 | $174.25 | $165.48 | $174.17 | $167.47 | 332 |
| 2021-06-16 | $171.87 | $171.87 | $159.58 | $160.15 | $153.99 | 279 |
| 2021-06-15 | $169.54 | $172.22 | $163.58 | $163.58 | $157.29 | 120 |
| 2021-06-14 | $171.07 | $171.07 | $162.48 | $170.92 | $164.35 | 50 |
| 2021-06-11 | $167.17 | $167.17 | $158.78 | $167.17 | $160.74 | 168 |
| 2021-06-10 | $166.27 | $166.27 | $157.88 | $157.88 | $151.81 | 278 |
| 2021-06-09 | $164.20 | $167.21 | $158.73 | $167.21 | $160.78 | 164 |
| 2021-06-08 | $163.13 | $169.67 | $161.13 | $169.67 | $163.14 | 407 |
| 2021-06-07 | $164.52 | $168.17 | $159.68 | $159.68 | $153.54 | 107 |
| 2021-06-04 | $165.00 | $167.07 | $158.60 | $166.17 | $159.78 | 324 |
| 2021-06-03 | $163.81 | $166.42 | $158.03 | $166.42 | $160.02 | 72 |
| 2021-06-02 | $166.47 | $166.47 | $158.00 | $158.00 | $151.92 | 181 |
| 2021-06-01 | $164.60 | $164.62 | $162.78 | $162.78 | $156.52 | 121 |
| 2021-05-28 | $167.52 | $167.60 | $159.13 | $167.60 | $161.15 | 99 |
| 2021-05-27 | $168.12 | $168.12 | $159.55 | $168.12 | $161.65 | 204 |
| 2021-05-26 | $169.19 | $171.12 | $162.59 | $171.12 | $164.54 | 275 |
| 2021-05-25 | $170.26 | $173.17 | $164.41 | $164.48 | $158.15 | 221 |
| 2021-05-24 | $167.00 | $171.52 | $162.93 | $171.52 | $164.92 | 234 |
| 2021-05-21 | $160.13 | $175.47 | $160.05 | $175.47 | $168.72 | 394 |
| 2021-05-20 | $174.35 | $174.35 | $159.83 | $159.83 | $153.68 | 55 |
| 2021-05-19 | $169.82 | $177.42 | $159.05 | $159.05 | $149.51 | 341 |
| 2021-05-18 | $166.15 | $174.92 | $166.15 | $174.92 | $142.08 | 176 |
| 2021-05-17 | $171.32 | $174.80 | $165.94 | $165.98 | $134.81 | 242 |
| 2021-05-14 | $167.31 | $173.77 | $165.03 | $173.77 | $141.14 | 266 |
| 2021-05-13 | $168.01 | $170.32 | $161.78 | $170.32 | $138.34 | 1,030 |
| 2021-05-12 | $167.27 | $168.92 | $163.83 | $163.83 | $133.07 | 208 |
| 2021-05-11 | $165.50 | $175.51 | $158.83 | $170.42 | $138.42 | 88 |
| 2021-05-10 | $172.92 | $175.62 | $166.80 | $166.80 | $135.48 | 41 |
| 2021-05-07 | $169.38 | $175.32 | $166.50 | $175.32 | $142.40 | 58 |
| 2021-05-06 | $168.48 | $171.17 | $162.58 | $171.17 | $139.03 | 177 |
| 2021-05-05 | $170.62 | $172.92 | $164.33 | $167.00 | $135.64 | 90 |
| 2021-05-04 | $171.24 | $176.92 | $162.13 | $176.92 | $143.70 | 365 |
| 2021-05-03 | $174.59 | $174.59 | $171.35 | $174.59 | $141.81 | 365 |
| 2021-04-30 | $176.00 | $176.00 | $171.00 | $174.42 | $141.67 | 120 |
| 2021-04-29 | $175.23 | $175.23 | $170.83 | $174.92 | $142.08 | 383 |
| 2021-04-28 | $170.40 | $172.82 | $169.83 | $171.67 | $139.44 | 249 |
| 2021-04-27 | $171.67 | $175.67 | $171.67 | $172.26 | $139.92 | 219 |
| 2021-04-26 | $176.22 | $177.17 | $173.33 | $177.17 | $143.90 | 136 |
| 2021-04-23 | $177.27 | $178.67 | $174.83 | $178.67 | $145.12 | 105 |
| 2021-04-22 | $176.17 | $177.42 | $173.33 | $176.92 | $143.70 | 137 |
| 2021-04-21 | $171.96 | $177.17 | $171.96 | $177.17 | $143.90 | 437 |
| 2021-04-20 | $178.25 | $179.50 | $175.00 | $179.42 | $145.73 | 1,459 |
| 2021-04-19 | $178.37 | $178.62 | $176.70 | $176.78 | $143.59 | 393 |
| 2021-04-16 | $177.42 | $178.07 | $175.58 | $178.07 | $144.63 | 259 |
| 2021-04-15 | $182.20 | $182.20 | $176.08 | $179.67 | $145.93 | 69 |
| 2021-04-14 | $182.75 | $182.75 | $175.33 | $175.75 | $142.75 | 178 |
| 2021-04-13 | $178.55 | $181.12 | $172.08 | $175.33 | $142.41 | 148 |
| 2021-04-12 | $178.19 | $178.19 | $176.92 | $176.92 | $143.70 | 95 |
| 2021-04-09 | $175.42 | $179.02 | $172.58 | $176.92 | $143.70 | 103 |
| 2021-04-08 | $174.02 | $174.02 | $172.04 | $172.88 | $140.42 | 366 |
| 2021-04-07 | $174.12 | $174.20 | $165.30 | $172.67 | $140.25 | 175 |
| 2021-04-06 | $170.97 | $171.07 | $169.09 | $171.07 | $138.95 | 156 |
| 2021-04-05 | $163.25 | $171.92 | $163.25 | $171.92 | $139.64 | 412 |
| 2021-04-01 | $171.92 | $171.92 | $163.45 | $167.33 | $135.91 | 365 |
| 2021-03-31 | $166.69 | $168.95 | $160.38 | $167.67 | $136.19 | 232 |
| 2021-03-30 | $164.77 | $168.92 | $163.83 | $168.92 | $137.20 | 173 |
| 2021-03-29 | $166.75 | $167.67 | $162.58 | $167.67 | $136.19 | 116 |
| 2021-03-26 | $167.02 | $167.02 | $164.63 | $164.73 | $133.80 | 147 |
| 2021-03-25 | $166.42 | $166.42 | $159.58 | $164.42 | $133.55 | 387 |
| 2021-03-24 | $165.22 | $165.22 | $156.88 | $163.67 | $132.94 | 105 |
| 2021-03-23 | $162.95 | $164.56 | $162.55 | $164.52 | $133.63 | 184 |
| 2021-03-22 | $163.89 | $165.72 | $160.27 | $165.17 | $134.16 | 103 |
| 2021-03-19 | $163.91 | $165.17 | $160.33 | $160.33 | $130.23 | 183 |
| 2021-03-18 | $163.16 | $167.92 | $162.83 | $167.67 | $136.19 | 173 |
| 2021-03-17 | $166.00 | $168.92 | $163.58 | $168.92 | $137.20 | 170 |
| 2021-03-16 | $168.62 | $170.92 | $166.70 | $170.92 | $138.83 | 493 |
| 2021-03-15 | $166.83 | $168.95 | $166.58 | $168.92 | $137.20 | 214 |
| 2021-03-12 | $166.54 | $169.02 | $160.48 | $163.83 | $133.07 | 233 |
| 2021-03-11 | $167.50 | $169.17 | $165.08 | $169.17 | $137.41 | 126 |
| 2021-03-10 | $165.89 | $165.89 | $161.90 | $164.92 | $133.95 | 180 |
| 2021-03-09 | $162.63 | $164.65 | $161.73 | $163.67 | $132.94 | 105 |
| 2021-03-08 | $161.42 | $161.42 | $153.23 | $159.67 | $129.69 | 242 |
| 2021-03-05 | $159.59 | $159.59 | $155.00 | $158.42 | $128.67 | 191 |
| 2021-03-04 | $156.83 | $160.92 | $154.78 | $159.17 | $129.28 | 1,128 |
| 2021-03-03 | $161.77 | $161.85 | $159.80 | $159.88 | $129.86 | 495 |
| 2021-03-02 | $161.38 | $163.82 | $161.38 | $161.98 | $131.57 | 214 |
| 2021-03-01 | $161.50 | $166.67 | $161.33 | $166.42 | $135.17 | 355 |
| 2021-02-26 | $167.78 | $167.78 | $161.33 | $165.67 | $134.56 | 460 |
| 2021-02-25 | $166.79 | $167.17 | $160.75 | $162.58 | $132.05 | 473 |
| 2021-02-24 | $164.42 | $165.92 | $162.25 | $162.58 | $132.05 | 473 |
| 2021-02-23 | $163.64 | $167.17 | $163.54 | $163.58 | $132.87 | 359 |
| 2021-02-22 | $168.17 | $170.67 | $162.08 | $168.17 | $136.59 | 220 |
| 2021-02-19 | $167.84 | $168.42 | $164.58 | $164.58 | $133.68 | 347 |
| 2021-02-18 | $165.56 | $167.52 | $163.00 | $164.97 | $133.99 | 751 |
| 2021-02-17 | $163.04 | $164.97 | $163.00 | $164.97 | $133.99 | 751 |
| 2021-02-16 | $169.39 | $172.12 | $163.35 | $170.42 | $138.42 | 365 |
| 2021-02-12 | $167.02 | $167.42 | $163.95 | $163.95 | $133.17 | 114 |
| 2021-02-11 | $163.75 | $165.75 | $162.08 | $165.67 | $134.56 | 415 |
| 2021-02-10 | $163.10 | $165.20 | $161.25 | $164.82 | $133.87 | 831 |
| 2021-02-09 | $164.92 | $164.92 | $162.73 | $164.82 | $133.87 | 831 |
| 2021-02-08 | $161.06 | $167.22 | $158.78 | $161.54 | $131.21 | 350 |
| 2021-02-05 | $165.92 | $165.92 | $162.33 | $162.33 | $131.85 | 716 |
| 2021-02-04 | $166.37 | $171.92 | $164.48 | $167.67 | $136.19 | 281 |
| 2021-02-03 | $167.36 | $167.36 | $163.83 | $167.17 | $135.78 | 278 |
| 2021-02-02 | $169.63 | $170.00 | $166.24 | $169.92 | $138.02 | 455 |
| 2021-02-01 | $168.50 | $169.12 | $159.00 | $159.08 | $129.21 | 173 |
| 2021-01-29 | $168.62 | $168.70 | $153.78 | $162.67 | $132.13 | 568 |
| 2021-01-28 | $161.29 | $165.00 | $161.29 | $165.00 | $134.02 | 379 |
| 2021-01-27 | $158.76 | $162.92 | $158.76 | $162.92 | $132.33 | 192 |
| 2021-01-26 | $164.17 | $165.42 | $161.83 | $162.01 | $131.59 | 403 |
| 2021-01-25 | $153.85 | $163.42 | $153.85 | $163.42 | $132.74 | 295 |
| 2021-01-22 | $162.67 | $162.67 | $160.73 | $162.67 | $132.13 | 300 |
| 2021-01-21 | $165.42 | $165.67 | $163.78 | $165.67 | $134.56 | 131 |
| 2021-01-20 | $165.54 | $165.67 | $162.04 | $165.42 | $134.36 | 628 |
| 2021-01-19 | $164.92 | $166.42 | $162.75 | $166.17 | $134.97 | 345 |
| 2021-01-15 | $162.02 | $163.17 | $160.08 | $162.92 | $132.33 | 190 |
| 2021-01-14 | $163.02 | $164.77 | $162.93 | $164.77 | $133.83 | 307 |
| 2021-01-13 | $167.12 | $167.20 | $164.98 | $165.25 | $134.22 | 217 |
| 2021-01-12 | $166.00 | $166.42 | $164.48 | $166.32 | $135.09 | 340 |
| 2021-01-11 | $167.05 | $168.01 | $165.79 | $168.01 | $136.46 | 728 |
| 2021-01-08 | $170.30 | $170.30 | $167.84 | $169.76 | $137.89 | 461 |
| 2021-01-07 | $167.60 | $170.11 | $167.05 | $169.01 | $137.28 | 205 |
| 2021-01-06 | $171.04 | $173.76 | $171.04 | $171.84 | $139.57 | 161 |
| 2021-01-05 | $170.96 | $171.21 | $169.24 | $171.16 | $139.02 | 110 |
| 2021-01-04 | $172.60 | $174.40 | $165.87 | $173.16 | $140.65 | 1,286 |
| 2020-12-31 | $172.71 | $172.71 | $170.64 | $172.71 | $140.28 | 187 |
| 2020-12-30 | $176.21 | $176.25 | $167.25 | $167.29 | $135.88 | 267 |
| 2020-12-29 | $171.05 | $173.21 | $170.44 | $170.44 | $138.44 | 224 |
| 2020-12-28 | $165.29 | $172.96 | $164.64 | $172.96 | $140.48 | 469 |
| 2020-12-24 | $164.44 | $173.16 | $164.40 | $173.16 | $140.65 | 174 |
| 2020-12-23 | $167.59 | $169.86 | $167.59 | $169.86 | $137.97 | 136 |
| 2020-12-22 | $167.56 | $168.26 | $165.60 | $166.34 | $135.11 | 80 |
| 2020-12-21 | $165.96 | $171.71 | $164.44 | $171.46 | $139.27 | 329 |
| 2020-12-18 | $171.30 | $173.06 | $169.79 | $171.71 | $139.47 | 256 |
| 2020-12-17 | $172.76 | $173.56 | $171.34 | $171.64 | $139.41 | 717 |
| 2020-12-16 | $168.44 | $170.01 | $168.09 | $170.01 | $138.09 | 142 |
| 2020-12-15 | $168.99 | $172.21 | $168.99 | $169.83 | $137.94 | 408 |
| 2020-12-14 | $170.21 | $170.21 | $167.35 | $169.31 | $137.52 | 713 |
| 2020-12-11 | $165.50 | $166.36 | $163.50 | $163.54 | $132.83 | 181 |
| 2020-12-10 | $166.90 | $167.26 | $165.34 | $165.34 | $134.30 | 477 |
| 2020-12-09 | $167.51 | $167.51 | $164.75 | $164.79 | $133.85 | 738 |
| 2020-12-08 | $166.83 | $167.91 | $165.75 | $165.89 | $134.74 | 636 |
| 2020-12-07 | $165.76 | $165.76 | $163.74 | $163.84 | $133.08 | 344 |
| 2020-12-04 | $167.71 | $167.71 | $165.29 | $167.21 | $135.81 | 147 |
| 2020-12-03 | $167.15 | $169.20 | $166.99 | $168.91 | $137.19 | 669 |
| 2020-12-02 | $169.56 | $169.75 | $167.75 | $169.71 | $137.84 | 363 |
| 2020-12-01 | $167.00 | $167.51 | $165.59 | $165.59 | $134.50 | 710 |
| 2020-11-30 | $166.00 | $168.05 | $165.49 | $165.49 | $134.42 | 290 |
| 2020-11-27 | $162.25 | $165.15 | $162.25 | $165.15 | $134.14 | 102 |
| 2020-11-25 | $158.91 | $161.71 | $158.64 | $160.71 | $130.53 | 281 |
| 2020-11-24 | $158.41 | $158.41 | $155.10 | $155.10 | $125.98 | 15,390 |
| 2020-11-23 | $159.35 | $159.35 | $156.65 | $158.61 | $128.83 | 703 |
| 2020-11-20 | $157.64 | $160.51 | $157.64 | $160.41 | $130.29 | 340 |
| 2020-11-19 | $161.75 | $161.75 | $158.89 | $160.81 | $130.62 | 230 |
| 2020-11-18 | $161.70 | $163.91 | $161.34 | $161.99 | $131.57 | 284 |
| 2020-11-17 | $158.70 | $159.46 | $157.54 | $159.46 | $129.52 | 799 |
| 2020-11-16 | $161.66 | $162.36 | $160.04 | $160.04 | $129.99 | 163 |
| 2020-11-13 | $161.65 | $164.11 | $161.65 | $161.69 | $131.33 | 346 |
| 2020-11-12 | $157.25 | $159.21 | $156.21 | $159.21 | $129.32 | 637 |
| 2020-11-11 | $154.90 | $157.30 | $154.39 | $157.26 | $127.73 | 219 |
| 2020-11-10 | $154.86 | $154.86 | $151.85 | $151.85 | $123.34 | 897 |
| 2020-11-09 | $163.46 | $163.46 | $158.55 | $162.21 | $131.75 | 181 |
| 2020-11-06 | $160.15 | $160.15 | $157.95 | $157.95 | $128.29 | 225 |
| 2020-11-05 | $159.31 | $161.25 | $157.84 | $161.25 | $130.97 | 1,566 |
| 2020-11-04 | $152.60 | $156.26 | $152.60 | $153.59 | $124.75 | 1,570 |
| 2020-11-03 | $149.56 | $149.86 | $147.40 | $147.40 | $119.72 | 308 |
| 2020-11-02 | $147.31 | $147.31 | $144.65 | $144.69 | $117.52 | 118 |
| 2020-10-30 | $147.35 | $149.26 | $145.39 | $145.39 | $118.09 | 696 |
| 2020-10-29 | $148.90 | $151.71 | $148.59 | $151.71 | $123.22 | 1,232 |
| 2020-10-28 | $152.66 | $153.56 | $149.89 | $153.41 | $124.61 | 337 |
| 2020-10-27 | $157.69 | $160.31 | $156.19 | $156.65 | $127.24 | 645 |
| 2020-10-26 | $159.14 | $161.11 | $159.14 | $159.76 | $129.76 | 63 |
| 2020-10-23 | $164.76 | $164.76 | $161.94 | $163.71 | $132.97 | 92 |
| 2020-10-22 | $164.05 | $164.06 | $160.90 | $164.06 | $133.26 | 118 |
| 2020-10-21 | $167.41 | $167.41 | $164.15 | $166.11 | $134.92 | 1,257 |
| 2020-10-20 | $169.45 | $169.45 | $166.74 | $168.66 | $136.99 | 204 |
| 2020-10-19 | $172.24 | $174.51 | $171.94 | $171.94 | $139.66 | 172 |
| 2020-10-16 | $171.14 | $173.91 | $170.80 | $170.80 | $138.73 | 148 |
| 2020-10-15 | $170.66 | $170.76 | $166.60 | $170.26 | $138.29 | 79 |
| 2020-10-14 | $170.90 | $173.91 | $170.90 | $173.81 | $141.17 | 96 |
| 2020-10-13 | $170.89 | $173.11 | $170.89 | $172.86 | $140.40 | 343 |
| 2020-10-12 | $175.41 | $175.76 | $173.84 | $175.76 | $142.76 | 377 |
| 2020-10-09 | $174.61 | $175.21 | $173.29 | $175.21 | $142.31 | 143 |
| 2020-10-08 | $173.44 | $175.66 | $173.44 | $173.89 | $141.24 | 31 |
| 2020-10-07 | $170.34 | $172.26 | $170.34 | $172.26 | $139.92 | 27 |
| 2020-10-06 | $175.84 | $179.11 | $175.84 | $176.25 | $143.16 | 209 |
| 2020-10-05 | $174.69 | $176.86 | $174.55 | $176.51 | $143.37 | 99 |
| 2020-10-02 | $174.41 | $174.66 | $172.70 | $172.74 | $140.31 | 402 |
| 2020-10-01 | $174.34 | $176.01 | $172.89 | $174.81 | $141.99 | 117 |
| 2020-09-30 | $177.21 | $177.96 | $175.75 | $177.71 | $144.34 | 65 |
| 2020-09-29 | $176.00 | $178.66 | $176.00 | $178.66 | $145.11 | 50 |
| 2020-09-28 | $175.39 | $178.21 | $175.34 | $178.21 | $144.75 | 228 |
| 2020-09-25 | $171.46 | $171.86 | $169.09 | $171.56 | $139.35 | 296 |
| 2020-09-24 | $173.21 | $174.50 | $170.65 | $174.50 | $141.74 | 1,045 |
| 2020-09-23 | $174.98 | $175.56 | $172.89 | $172.94 | $140.47 | 449 |
| 2020-09-22 | $175.54 | $178.46 | $173.79 | $173.79 | $141.16 | 37 |
| 2020-09-21 | $174.00 | $174.36 | $171.35 | $173.31 | $140.77 | 140 |
| 2020-09-18 | $178.16 | $178.16 | $175.39 | $177.31 | $144.02 | 77 |
| 2020-09-17 | $175.81 | $175.81 | $173.40 | $175.71 | $142.72 | 180 |
| 2020-09-16 | $176.91 | $176.91 | $174.34 | $176.36 | $143.25 | 249 |
| 2020-09-15 | $178.55 | $180.01 | $176.00 | $176.00 | $142.95 | 156 |
| 2020-09-14 | $181.96 | $181.96 | $178.89 | $181.01 | $147.02 | 238 |
| 2020-09-11 | $182.50 | $183.36 | $180.89 | $182.81 | $148.48 | 151 |
| 2020-09-10 | $180.26 | $180.55 | $178.49 | $180.51 | $146.62 | 240 |
| 2020-09-09 | $177.18 | $180.86 | $176.49 | $180.61 | $146.70 | 102 |
| 2020-09-08 | $174.96 | $177.36 | $174.96 | $175.34 | $142.42 | 147 |
| 2020-09-04 | $176.39 | $177.50 | $173.54 | $177.50 | $144.17 | 114 |
| 2020-09-03 | $185.86 | $185.86 | $179.00 | $179.00 | $145.39 | 189 |
| 2020-09-02 | $189.01 | $189.01 | $185.94 | $188.06 | $152.75 | 231 |
| 2020-09-01 | $185.42 | $188.51 | $185.42 | $186.59 | $151.56 | 175 |
| 2020-08-31 | $189.96 | $191.16 | $188.05 | $188.09 | $152.77 | 649 |
| 2020-08-28 | $188.81 | $188.81 | $186.24 | $188.36 | $152.99 | 99 |
| 2020-08-27 | $187.14 | $189.46 | $184.50 | $184.50 | $149.86 | 323 |
| 2020-08-26 | $186.79 | $190.26 | $186.79 | $190.26 | $154.54 | 400 |
| 2020-08-25 | $188.75 | $189.11 | $186.55 | $186.69 | $151.64 | 390 |
| 2020-08-24 | $187.83 | $188.75 | $185.64 | $185.64 | $150.78 | 98 |
| 2020-08-21 | $180.74 | $183.51 | $180.74 | $181.44 | $147.37 | 277 |
| 2020-08-20 | $182.91 | $183.96 | $181.64 | $181.99 | $147.82 | 367 |
| 2020-08-19 | $189.11 | $189.11 | $186.79 | $186.79 | $151.72 | 202 |
| 2020-08-18 | $185.85 | $187.11 | $185.19 | $185.19 | $150.42 | 613 |
| 2020-08-17 | $183.50 | $186.46 | $183.50 | $186.46 | $151.45 | 244 |
| 2020-08-14 | $183.91 | $184.01 | $181.74 | $182.09 | $147.90 | 109 |
| 2020-08-13 | $185.26 | $185.71 | $183.59 | $183.79 | $149.28 | 57 |
| 2020-08-12 | $182.95 | $186.61 | $181.89 | $184.34 | $149.73 | 172 |
| 2020-08-11 | $182.15 | $182.15 | $179.24 | $179.24 | $145.59 | 173 |
| 2020-08-10 | $183.80 | $183.80 | $178.74 | $178.74 | $145.18 | 71 |
| 2020-08-07 | $184.46 | $184.96 | $183.04 | $184.96 | $150.23 | 257 |
| 2020-08-06 | $184.76 | $184.76 | $182.69 | $184.61 | $149.95 | 203 |
| 2020-08-05 | $185.34 | $187.46 | $185.34 | $187.46 | $152.26 | 968 |
| 2020-08-04 | $182.25 | $184.46 | $181.70 | $184.21 | $149.62 | 138 |
| 2020-08-03 | $183.35 | $186.96 | $183.35 | $186.96 | $151.86 | 359 |
| 2020-07-31 | $185.26 | $185.36 | $175.01 | $175.01 | $142.15 | 239 |
| 2020-07-30 | $185.25 | $190.21 | $183.04 | $190.21 | $154.50 | 1,281 |
| 2020-07-29 | $193.29 | $195.86 | $193.29 | $193.94 | $157.52 | 48 |
| 2020-07-28 | $193.41 | $193.41 | $187.25 | $192.96 | $156.73 | 304 |
| 2020-07-27 | $195.25 | $199.05 | $195.21 | $196.74 | $159.80 | 295 |
| 2020-07-24 | $194.16 | $195.21 | $193.09 | $193.29 | $157.00 | 104 |
| 2020-07-23 | $195.86 | $196.56 | $190.54 | $196.56 | $159.65 | 241 |
| 2020-07-22 | $196.71 | $196.76 | $194.59 | $194.84 | $158.26 | 144 |
| 2020-07-21 | $193.40 | $193.96 | $191.69 | $192.04 | $155.98 | 381 |
| 2020-07-20 | $189.56 | $191.45 | $189.45 | $191.41 | $155.47 | 1,176 |
| 2020-07-17 | $186.11 | $186.26 | $184.09 | $184.34 | $149.73 | 259 |
| 2020-07-16 | $186.55 | $187.44 | $184.95 | $185.16 | $150.39 | 338 |
| 2020-07-15 | $187.49 | $189.36 | $186.79 | $188.76 | $153.32 | 2,475 |
| 2020-07-14 | $185.31 | $186.15 | $184.04 | $186.11 | $151.17 | 419 |
| 2020-07-13 | $190.81 | $191.56 | $185.54 | $185.54 | $150.70 | 55 |
| 2020-07-10 | $188.76 | $189.35 | $187.09 | $189.35 | $153.80 | 134 |
| 2020-07-09 | $190.16 | $190.21 | $185.89 | $186.29 | $151.31 | 159 |
| 2020-07-08 | $190.30 | $190.46 | $187.46 | $187.49 | $152.29 | 75 |
| 2020-07-07 | $189.61 | $190.16 | $188.14 | $188.24 | $152.90 | 188 |
| 2020-07-06 | $189.36 | $190.36 | $185.75 | $188.44 | $153.06 | 502 |
| 2020-07-02 | $184.19 | $187.11 | $184.19 | $185.19 | $150.42 | 118 |
| 2020-07-01 | $181.69 | $191.46 | $180.85 | $191.46 | $155.51 | 320 |
| 2020-06-30 | $178.90 | $181.61 | $177.29 | $181.61 | $147.51 | 452 |
| 2020-06-29 | $178.00 | $181.16 | $178.00 | $181.16 | $147.14 | 111 |
| 2020-06-26 | $181.35 | $181.35 | $177.84 | $179.76 | $146.01 | 164 |
| 2020-06-25 | $178.71 | $180.01 | $178.71 | $178.99 | $145.38 | 103 |
| 2020-06-24 | $179.26 | $179.26 | $174.89 | $174.89 | $142.05 | 363 |
| 2020-06-23 | $184.16 | $184.26 | $181.99 | $183.91 | $149.38 | 652 |
| 2020-06-22 | $177.51 | $178.56 | $172.75 | $172.75 | $140.31 | 309 |
| 2020-06-19 | $179.50 | $179.50 | $176.00 | $176.00 | $142.95 | 471 |
| 2020-06-18 | $175.11 | $175.50 | $172.54 | $173.54 | $140.96 | 73 |
| 2020-06-17 | $175.46 | $176.66 | $174.09 | $176.06 | $143.00 | 128 |
| 2020-06-16 | $175.46 | $175.46 | $172.49 | $173.54 | $140.96 | 340 |
| 2020-06-15 | $168.76 | $169.05 | $167.09 | $167.09 | $135.72 | 240 |
| 2020-06-12 | $170.15 | $170.15 | $166.94 | $168.86 | $137.15 | 369 |
| 2020-06-11 | $172.26 | $173.66 | $166.79 | $166.79 | $135.47 | 208 |
| 2020-06-10 | $175.36 | $175.36 | $172.20 | $175.26 | $142.35 | 1,241 |
| 2020-06-09 | $174.01 | $176.26 | $173.04 | $176.01 | $142.96 | 388 |
| 2020-06-08 | $172.80 | $174.85 | $172.41 | $174.81 | $141.99 | 324 |
| 2020-06-05 | $175.00 | $184.46 | $174.14 | $184.46 | $149.82 | 627 |
| 2020-06-04 | $173.81 | $175.36 | $172.69 | $172.69 | $140.26 | 186 |
| 2020-06-03 | $170.19 | $174.21 | $170.19 | $172.29 | $139.94 | 456 |
| 2020-06-02 | $167.55 | $169.96 | $166.34 | $166.34 | $135.11 | 264 |
| 2020-06-01 | $161.34 | $168.70 | $161.34 | $162.19 | $131.74 | 294 |
| 2020-05-29 | $165.05 | $167.06 | $161.79 | $161.79 | $131.41 | 525 |
| 2020-05-28 | $165.80 | $167.21 | $164.54 | $166.46 | $135.20 | 338 |
| 2020-05-27 | $161.55 | $161.55 | $161.19 | $161.23 | $130.96 | 46 |
| 2020-05-26 | $162.79 | $163.90 | $162.79 | $163.90 | $133.13 | 14 |
| 2020-05-22 | $163.25 | $164.87 | $163.25 | $163.85 | $133.08 | 286 |
| 2020-05-21 | $167.68 | $167.76 | $159.19 | $161.54 | $131.21 | 721 |
| 2020-05-20 | $165.35 | $165.91 | $163.44 | $164.29 | $133.44 | 6,243 |
| 2020-05-19 | $168.10 | $168.78 | $167.00 | $167.00 | $133.08 | 117 |
| 2020-05-18 | $164.04 | $165.50 | $164.04 | $165.50 | $129.45 | 227 |
| 2020-05-15 | $158.75 | $162.79 | $156.86 | $160.88 | $125.83 | 291 |
| 2020-05-14 | $157.53 | $157.54 | $156.85 | $156.85 | $122.68 | 676 |
| 2020-05-13 | $161.65 | $165.20 | $156.84 | $156.84 | $122.67 | 499 |
| 2020-05-12 | $164.87 | $164.87 | $160.49 | $160.49 | $125.53 | 74 |
| 2020-05-11 | $158.57 | $159.60 | $158.57 | $159.53 | $124.78 | 3,126 |
| 2020-05-08 | $160.30 | $160.34 | $160.30 | $160.34 | $125.41 | 98 |
| 2020-05-07 | $163.40 | $163.40 | $160.22 | $160.22 | $125.32 | 453 |
| 2020-05-06 | $160.00 | $163.41 | $156.03 | $156.03 | $122.04 | 226 |
| 2020-05-05 | $151.95 | $151.95 | $151.95 | $151.95 | $118.85 | 0 |
| 2020-05-04 | $152.40 | $153.01 | $151.89 | $151.95 | $118.85 | 745 |
| 2020-05-01 | $147.75 | $156.15 | $147.75 | $156.15 | $122.13 | 462 |
| 2020-04-30 | $155.54 | $157.07 | $152.86 | $153.75 | $120.26 | 737 |
| 2020-04-29 | $150.30 | $153.55 | $150.30 | $151.59 | $118.57 | 4,108 |
| 2020-04-28 | $154.93 | $154.93 | $148.74 | $149.75 | $117.13 | 1,067 |
| 2020-04-27 | $150.50 | $155.59 | $150.00 | $155.59 | $121.69 | 389 |
| 2020-04-24 | $144.29 | $144.29 | $144.29 | $144.29 | $112.86 | 143 |
| 2020-04-23 | $154.71 | $154.99 | $146.54 | $149.10 | $116.62 | 124 |
| 2020-04-22 | $143.75 | $143.75 | $143.75 | $143.75 | $112.43 | 75,050 |
| 2020-04-21 | $152.00 | $152.50 | $141.79 | $141.79 | $110.90 | 6,417 |
| 2020-04-20 | $148.25 | $148.25 | $147.50 | $147.50 | $115.37 | 45 |
| 2020-04-17 | $151.65 | $152.35 | $149.25 | $149.25 | $116.74 | 1,011 |
| 2020-04-16 | $148.50 | $150.73 | $148.50 | $149.00 | $116.54 | 56 |
| 2020-04-15 | $145.50 | $153.46 | $145.50 | $153.46 | $120.03 | 279 |
| 2020-04-14 | $147.75 | $148.46 | $146.50 | $146.75 | $114.78 | 721 |
| 2020-04-13 | $144.25 | $152.66 | $139.00 | $152.66 | $119.40 | 398 |
| 2020-04-09 | $150.96 | $150.96 | $143.00 | $143.75 | $112.43 | 542 |
| 2020-04-08 | $148.00 | $149.71 | $148.00 | $149.71 | $117.10 | 5,321 |
| 2020-04-07 | $144.29 | $149.75 | $141.00 | $149.75 | $117.13 | 358 |
| 2020-04-06 | $130.50 | $130.50 | $130.50 | $130.50 | $102.07 | 0 |
| 2020-04-03 | $130.00 | $130.50 | $130.00 | $130.50 | $102.07 | 952 |
| 2020-04-02 | $128.00 | $128.00 | $128.00 | $128.00 | $100.11 | 0 |
| 2020-04-01 | $129.78 | $129.78 | $128.00 | $128.00 | $100.11 | 5,770 |
| 2020-03-31 | $134.00 | $134.50 | $134.00 | $134.25 | $105.00 | 3 |
| 2020-03-30 | $131.25 | $145.16 | $131.00 | $145.16 | $113.54 | 1,147 |
| 2020-03-27 | $130.41 | $136.50 | $126.00 | $136.50 | $106.76 | 2,538 |
| 2020-03-26 | $133.50 | $138.52 | $133.50 | $135.90 | $106.29 | 12,536 |
| 2020-03-25 | $132.84 | $132.84 | $124.54 | $128.29 | $100.34 | 1,160 |
| 2020-03-24 | $119.25 | $126.48 | $119.04 | $119.04 | $93.11 | 108 |
| 2020-03-23 | $106.79 | $111.36 | $106.50 | $106.50 | $83.30 | 1,054 |
| 2020-03-20 | $107.50 | $107.50 | $107.11 | $107.11 | $83.78 | 10,197 |
| 2020-03-19 | $115.75 | $115.75 | $103.75 | $103.75 | $81.15 | 172 |
| 2020-03-18 | $102.29 | $109.25 | $102.29 | $103.00 | $80.56 | 1,023 |
| 2020-03-17 | $112.00 | $120.23 | $111.25 | $113.69 | $88.92 | 1,799 |
| 2020-03-16 | $119.00 | $122.00 | $117.00 | $117.00 | $91.51 | 650 |
| 2020-03-13 | $132.25 | $132.25 | $128.84 | $128.84 | $100.77 | 162 |
| 2020-03-12 | $132.85 | $132.85 | $128.50 | $129.29 | $101.12 | 301 |
| 2020-03-11 | $154.45 | $154.61 | $146.69 | $154.61 | $120.93 | 81 |
| 2020-03-10 | $151.29 | $153.06 | $151.29 | $151.50 | $118.50 | 1,463 |
| 2020-03-09 | $158.25 | $166.85 | $158.25 | $166.85 | $130.50 | 305 |
| 2020-03-06 | $167.21 | $167.21 | $165.70 | $165.70 | $129.60 | 67 |
| 2020-03-05 | $166.95 | $172.66 | $166.95 | $172.66 | $135.05 | 647 |
| 2020-03-04 | $167.36 | $169.05 | $167.05 | $167.89 | $131.31 | 184 |
| 2020-03-03 | $163.90 | $163.90 | $160.00 | $160.00 | $125.14 | 23 |
| 2020-03-02 | $159.20 | $159.20 | $159.20 | $159.20 | $124.52 | 90 |
| 2020-02-28 | $161.75 | $161.75 | $161.75 | $161.75 | $126.51 | 0 |
| 2020-02-27 | $160.61 | $161.75 | $160.61 | $161.75 | $126.51 | 49 |
| 2020-02-26 | $161.76 | $164.05 | $161.76 | $164.05 | $128.31 | 145 |
| 2020-02-25 | $163.06 | $163.06 | $163.06 | $163.06 | $127.54 | 186 |
| 2020-02-24 | $164.70 | $164.70 | $163.70 | $163.70 | $128.04 | 300 |
| 2020-02-21 | $165.94 | $165.94 | $165.94 | $165.94 | $129.79 | 0 |
| 2020-02-20 | $167.15 | $167.15 | $165.94 | $165.94 | $129.79 | 110 |
| 2020-02-19 | $168.70 | $168.70 | $168.70 | $168.70 | $131.95 | 95 |
| 2020-02-18 | $167.15 | $167.35 | $167.15 | $167.35 | $130.89 | 215 |
| 2020-02-14 | $165.40 | $165.40 | $165.40 | $165.40 | $129.37 | 0 |
| 2020-02-13 | $165.40 | $165.40 | $165.40 | $165.40 | $129.37 | 45 |
| 2020-02-12 | $165.80 | $166.73 | $165.80 | $166.73 | $130.41 | 91 |
| 2020-02-11 | $168.10 | $168.81 | $168.10 | $168.81 | $132.03 | 168 |
| 2020-02-10 | $167.61 | $167.61 | $167.61 | $167.61 | $131.10 | 3 |
| 2020-02-07 | $165.54 | $167.46 | $165.50 | $167.46 | $130.98 | 341 |
| 2020-02-06 | $165.59 | $165.59 | $165.59 | $165.59 | $129.52 | 7 |
| 2020-02-05 | $166.19 | $166.19 | $166.19 | $166.19 | $129.99 | 700 |
| 2020-02-04 | $167.66 | $167.66 | $166.19 | $166.19 | $129.99 | 82 |
| 2020-02-03 | $164.30 | $164.30 | $164.29 | $164.29 | $128.50 | 130 |
| 2020-01-31 | $163.15 | $164.16 | $163.15 | $164.16 | $128.40 | 15 |
| 2020-01-30 | $164.45 | $164.65 | $164.45 | $164.65 | $128.78 | 1,243 |
| 2020-01-29 | $163.06 | $163.60 | $163.06 | $163.60 | $127.96 | 40 |
| 2020-01-28 | $164.86 | $164.86 | $164.86 | $164.86 | $128.94 | 94 |
| 2020-01-27 | $162.45 | $162.45 | $162.26 | $162.26 | $126.91 | 155 |
| 2020-01-24 | $166.55 | $166.55 | $164.45 | $165.96 | $129.81 | 112 |
| 2020-01-23 | $164.36 | $164.36 | $164.36 | $164.36 | $128.55 | 409 |
| 2020-01-22 | $165.59 | $165.59 | $165.59 | $165.59 | $129.52 | 33 |
| 2020-01-21 | $162.94 | $163.11 | $162.94 | $163.11 | $127.58 | 183 |
| 2020-01-17 | $161.45 | $161.50 | $161.45 | $161.50 | $126.32 | 39 |
| 2020-01-16 | $159.99 | $159.99 | $159.99 | $159.99 | $125.14 | 0 |
| 2020-01-15 | $159.99 | $159.99 | $159.99 | $159.99 | $125.14 | 3 |
| 2020-01-14 | $158.49 | $158.49 | $158.49 | $158.49 | $123.96 | 12 |
| 2020-01-13 | $161.16 | $161.16 | $161.16 | $161.16 | $126.05 | 0 |
| 2020-01-10 | $159.39 | $161.31 | $159.39 | $161.16 | $126.05 | 365 |
| 2020-01-09 | $157.34 | $157.34 | $157.34 | $157.34 | $123.06 | 0 |
| 2020-01-08 | $156.15 | $157.34 | $156.15 | $157.34 | $123.06 | 132 |
| 2020-01-07 | $154.20 | $154.20 | $154.20 | $154.20 | $120.61 | 0 |
| 2020-01-06 | $154.00 | $155.86 | $153.94 | $154.20 | $120.61 | 341 |
| 2020-01-03 | $154.52 | $156.91 | $154.52 | $156.91 | $122.73 | 373 |
| 2020-01-02 | $154.70 | $154.70 | $154.70 | $154.70 | $121.00 | 0 |
| 2019-12-31 | $156.70 | $156.70 | $154.70 | $154.70 | $121.00 | 145 |
| 2019-12-30 | $156.20 | $156.20 | $156.20 | $156.20 | $122.17 | 355 |
| 2019-12-27 | $156.31 | $156.31 | $156.31 | $156.31 | $122.26 | 30 |
| 2019-12-26 | $154.29 | $156.31 | $154.29 | $156.31 | $122.26 | 17 |
| 2019-12-24 | $154.25 | $156.15 | $154.25 | $156.15 | $122.13 | 100 |
| 2019-12-23 | $154.40 | $154.40 | $154.40 | $154.40 | $120.76 | 100 |
| 2019-12-20 | $157.66 | $157.70 | $157.66 | $157.70 | $123.34 | 633 |
| 2019-12-19 | $151.90 | $153.80 | $151.90 | $152.01 | $118.89 | 76 |
| 2019-12-18 | $155.20 | $156.25 | $155.20 | $155.25 | $121.43 | 1,443 |
| 2019-12-17 | $156.00 | $156.00 | $155.55 | $155.55 | $121.66 | 275 |
| 2019-12-16 | $151.75 | $151.75 | $151.75 | $151.75 | $118.69 | 0 |
| 2019-12-13 | $151.75 | $151.75 | $151.75 | $151.75 | $118.69 | 6 |
| 2019-12-12 | $151.70 | $151.75 | $151.50 | $151.75 | $118.69 | 185 |
| 2019-12-11 | $152.59 | $152.59 | $152.59 | $152.59 | $119.35 | 39 |
| 2019-12-10 | $151.56 | $151.56 | $151.56 | $151.56 | $118.54 | 7 |
| 2019-12-09 | $152.70 | $152.70 | $152.70 | $152.70 | $119.43 | 0 |
| 2019-12-06 | $152.70 | $152.70 | $152.70 | $152.70 | $119.43 | 75 |
| 2019-12-05 | $151.90 | $153.86 | $151.90 | $153.86 | $120.34 | 441 |
| 2019-12-04 | $152.64 | $154.55 | $152.64 | $154.55 | $120.88 | 981 |
| 2019-12-03 | $150.24 | $150.55 | $150.24 | $150.55 | $117.75 | 16 |
| 2019-12-02 | $154.15 | $154.15 | $154.15 | $154.15 | $120.57 | 0 |
| 2019-11-29 | $154.15 | $154.15 | $154.15 | $154.15 | $120.57 | 0 |
| 2019-11-27 | $154.15 | $154.15 | $154.15 | $154.15 | $120.57 | 42 |
| 2019-11-26 | $152.00 | $152.00 | $151.05 | $151.09 | $118.17 | 536 |
| 2019-11-25 | $151.60 | $151.60 | $151.60 | $151.60 | $118.57 | 0 |
| 2019-11-22 | $149.64 | $151.60 | $149.64 | $151.60 | $118.57 | 774 |
| 2019-11-21 | $150.14 | $150.14 | $150.14 | $150.14 | $117.43 | 20 |
| 2019-11-20 | $151.29 | $151.29 | $151.29 | $151.29 | $118.33 | 7 |
| 2019-11-19 | $153.66 | $153.66 | $151.70 | $151.70 | $118.65 | 459 |
| 2019-11-18 | $153.56 | $153.76 | $153.56 | $153.76 | $120.26 | 178 |
| 2019-11-15 | $150.40 | $150.40 | $150.40 | $150.40 | $117.64 | 1,060 |
| 2019-11-14 | $148.95 | $148.95 | $148.95 | $148.95 | $116.50 | 0 |
| 2019-11-13 | $150.00 | $150.00 | $148.95 | $148.95 | $116.50 | 42 |
| 2019-11-12 | $147.29 | $147.29 | $147.29 | $147.29 | $115.20 | 0 |
| 2019-11-11 | $147.29 | $147.29 | $147.29 | $147.29 | $115.20 | 0 |
| 2019-11-08 | $149.86 | $150.65 | $147.29 | $147.29 | $115.20 | 862 |
| 2019-11-07 | $148.39 | $148.39 | $147.40 | $147.40 | $115.29 | 298 |
| 2019-11-06 | $149.80 | $152.11 | $149.80 | $150.19 | $117.47 | 130 |
| 2019-11-05 | $150.45 | $150.45 | $148.10 | $148.10 | $115.84 | 296 |
| 2019-11-04 | $154.00 | $154.00 | $151.90 | $151.90 | $118.81 | 60 |
| 2019-11-01 | $156.10 | $156.10 | $154.90 | $154.90 | $121.15 | 137 |
| 2019-10-31 | $154.09 | $154.09 | $154.09 | $154.09 | $120.52 | 11 |
| 2019-10-30 | $155.90 | $155.90 | $155.90 | $155.90 | $121.94 | 23 |
| 2019-10-29 | $158.71 | $158.71 | $158.71 | $158.71 | $124.13 | 0 |
| 2019-10-28 | $158.10 | $158.71 | $158.10 | $158.71 | $124.13 | 273 |
| 2019-10-25 | $158.41 | $158.41 | $158.41 | $158.41 | $123.90 | 0 |
| 2019-10-24 | $158.51 | $158.51 | $158.41 | $158.41 | $123.90 | 22 |
| 2019-10-23 | $153.85 | $154.52 | $153.85 | $154.52 | $120.86 | 471 |
| 2019-10-22 | $157.26 | $157.26 | $156.20 | $156.20 | $122.17 | 756 |
| 2019-10-21 | $158.10 | $158.10 | $158.10 | $158.10 | $123.66 | 0 |
| 2019-10-18 | $158.10 | $158.10 | $158.10 | $158.10 | $123.66 | 50 |
| 2019-10-17 | $157.39 | $157.39 | $157.35 | $157.35 | $123.07 | 93 |
| 2019-10-16 | $156.90 | $156.90 | $156.31 | $156.31 | $122.26 | 910 |
| 2019-10-15 | $159.60 | $159.60 | $159.60 | $159.60 | $124.83 | 50 |
| 2019-10-14 | $156.85 | $156.85 | $156.85 | $156.85 | $122.68 | 7 |
| 2019-10-11 | $156.20 | $156.20 | $156.04 | $156.04 | $122.05 | 71 |
| 2019-10-10 | $154.59 | $154.59 | $154.59 | $154.59 | $120.91 | 4,327 |
| 2019-10-09 | $153.55 | $155.51 | $153.55 | $155.51 | $121.63 | 531 |
| 2019-10-08 | $152.50 | $154.26 | $152.50 | $152.50 | $119.28 | 141 |
| 2019-10-07 | $152.60 | $152.60 | $152.60 | $152.60 | $119.36 | 0 |
| 2019-10-04 | $153.76 | $154.60 | $152.60 | $152.60 | $119.36 | 84 |
| 2019-10-03 | $150.05 | $150.05 | $150.05 | $150.05 | $117.36 | 16 |
| 2019-10-02 | $151.40 | $151.40 | $150.05 | $150.05 | $117.36 | 141 |
| 2019-10-01 | $153.75 | $153.75 | $153.75 | $153.75 | $120.26 | 33 |
| 2019-09-30 | $155.34 | $155.34 | $155.34 | $155.34 | $121.50 | 50 |
| 2019-09-27 | $155.85 | $155.85 | $155.85 | $155.85 | $121.90 | 65 |
| 2019-09-26 | $154.80 | $156.46 | $154.80 | $156.46 | $122.37 | 260 |
| 2019-09-25 | $152.24 | $152.24 | $152.24 | $152.24 | $119.07 | 6 |
| 2019-09-24 | $151.46 | $151.46 | $151.46 | $151.46 | $118.46 | 0 |
| 2019-09-23 | $151.46 | $151.46 | $151.46 | $151.46 | $118.46 | 0 |
| 2019-09-20 | $154.41 | $154.41 | $151.46 | $151.46 | $118.46 | 44 |
| 2019-09-19 | $152.80 | $154.40 | $152.80 | $154.40 | $120.76 | 312 |
| 2019-09-18 | $152.80 | $152.80 | $152.80 | $152.80 | $119.51 | 159 |
| 2019-09-17 | $152.80 | $152.80 | $152.80 | $152.80 | $119.51 | 2 |
| 2019-09-16 | $153.16 | $153.16 | $153.16 | $153.16 | $119.79 | 17 |
| 2019-09-13 | $150.45 | $150.45 | $150.45 | $150.45 | $117.67 | 0 |
| 2019-09-12 | $150.15 | $150.45 | $150.15 | $150.45 | $117.67 | 762 |
| 2019-09-11 | $151.46 | $151.46 | $151.46 | $151.46 | $118.46 | 85 |
| 2019-09-10 | $150.14 | $150.14 | $150.14 | $150.14 | $117.43 | 0 |
| 2019-09-09 | $151.30 | $151.61 | $150.14 | $150.14 | $117.43 | 64 |
| 2019-09-06 | $149.59 | $149.59 | $149.59 | $149.59 | $117.00 | 0 |
| 2019-09-05 | $151.05 | $151.05 | $149.59 | $149.59 | $117.00 | 36 |
| 2019-09-04 | $150.85 | $151.25 | $150.85 | $151.25 | $118.30 | 192 |
| 2019-09-03 | $146.95 | $146.95 | $146.95 | $146.95 | $114.94 | 0 |
| 2019-08-30 | $147.55 | $147.55 | $146.95 | $146.95 | $114.94 | 106 |
| 2019-08-29 | $142.09 | $142.09 | $140.14 | $140.39 | $109.81 | 96 |
| 2019-08-28 | $139.10 | $139.55 | $139.00 | $139.55 | $109.15 | 423 |
| 2019-08-27 | $143.50 | $143.50 | $143.50 | $143.50 | $112.24 | 0 |
| 2019-08-26 | $144.95 | $144.95 | $143.50 | $143.50 | $112.24 | 16 |
| 2019-08-23 | $145.15 | $145.15 | $144.00 | $144.00 | $112.63 | 18 |
| 2019-08-22 | $142.59 | $142.59 | $142.59 | $142.59 | $111.53 | 0 |
| 2019-08-21 | $142.59 | $142.59 | $142.59 | $142.59 | $111.53 | 0 |
| 2019-08-20 | $144.06 | $144.56 | $142.30 | $142.59 | $111.53 | 163 |
| 2019-08-19 | $142.85 | $142.85 | $142.85 | $142.85 | $111.73 | 115 |
| 2019-08-16 | $141.10 | $141.75 | $141.10 | $141.75 | $110.87 | 220 |
| 2019-08-15 | $140.25 | $140.25 | $140.25 | $140.25 | $109.70 | 100 |
| 2019-08-14 | $140.25 | $140.25 | $140.25 | $140.25 | $109.70 | 50 |
| 2019-08-13 | $142.59 | $142.80 | $142.59 | $142.80 | $111.69 | 200 |
| 2019-08-12 | $142.59 | $142.80 | $142.59 | $142.80 | $111.69 | 180 |
| 2019-08-09 | $143.55 | $143.55 | $143.55 | $143.55 | $112.28 | 500 |
| 2019-08-08 | $145.01 | $145.01 | $145.01 | $145.01 | $113.42 | 15 |
| 2019-08-07 | $140.15 | $140.15 | $140.15 | $140.15 | $109.62 | 100 |
| 2019-08-06 | $140.15 | $140.15 | $140.15 | $140.15 | $109.62 | 38 |
| 2019-08-05 | $143.55 | $144.00 | $141.19 | $141.19 | $110.43 | 135 |
| 2019-08-02 | $145.70 | $145.95 | $145.70 | $145.95 | $114.15 | 1,750 |
| 2019-08-01 | $147.50 | $147.80 | $145.65 | $147.65 | $115.48 | 2,582 |
| 2019-07-31 | $137.95 | $138.10 | $137.95 | $138.10 | $108.01 | 500 |
| 2019-07-30 | $137.95 | $138.10 | $137.95 | $138.10 | $108.01 | 542 |
| 2019-07-29 | $137.89 | $137.89 | $137.89 | $137.89 | $107.85 | 11 |
| 2019-07-26 | $140.20 | $141.04 | $140.20 | $141.04 | $110.31 | 95 |
| 2019-07-25 | $140.44 | $140.44 | $140.44 | $140.44 | $109.84 | 0 |
| 2019-07-24 | $141.14 | $141.65 | $140.44 | $140.44 | $109.84 | 148 |
| 2019-07-23 | $141.15 | $141.15 | $141.09 | $141.09 | $110.35 | 58 |
| 2019-07-22 | $143.15 | $143.15 | $143.15 | $143.15 | $111.96 | 60 |
| 2019-07-19 | $143.60 | $143.60 | $143.60 | $143.60 | $112.32 | 0 |
| 2019-07-18 | $142.89 | $143.60 | $142.85 | $143.60 | $112.32 | 1,374 |
| 2019-07-17 | $142.00 | $142.00 | $142.00 | $142.00 | $111.06 | 238 |
| 2019-07-16 | $142.00 | $142.04 | $142.00 | $142.00 | $111.06 | 81 |
| 2019-07-15 | $143.54 | $143.54 | $143.54 | $143.54 | $112.27 | 0 |
| 2019-07-12 | $143.54 | $143.54 | $143.54 | $143.54 | $112.27 | 0 |
| 2019-07-11 | $143.54 | $143.54 | $143.54 | $143.54 | $112.27 | 67 |
| 2019-07-10 | $143.30 | $143.30 | $143.30 | $143.30 | $112.08 | 0 |
| 2019-07-09 | $143.09 | $143.34 | $143.09 | $143.30 | $112.08 | 229 |
| 2019-07-08 | $143.30 | $143.30 | $143.09 | $143.09 | $111.92 | 62 |
| 2019-07-05 | $146.54 | $146.54 | $146.54 | $146.54 | $114.62 | 0 |
| 2019-07-03 | $145.55 | $146.54 | $145.54 | $146.54 | $114.62 | 422 |
| 2019-07-02 | $145.95 | $145.95 | $145.95 | $145.95 | $114.15 | 413 |
| 2019-07-01 | $144.30 | $144.30 | $142.75 | $142.75 | $111.65 | 754 |
| 2019-06-28 | $141.00 | $142.41 | $140.30 | $140.75 | $110.09 | 299 |
| 2019-06-27 | $141.10 | $141.10 | $141.10 | $141.10 | $110.36 | 0 |
| 2019-06-26 | $142.15 | $142.15 | $141.10 | $141.10 | $110.36 | 310 |
| 2019-06-25 | $143.65 | $145.30 | $143.35 | $144.86 | $113.30 | 1,572 |
| 2019-06-24 | $142.90 | $144.65 | $142.90 | $143.65 | $112.36 | 975 |
| 2019-06-21 | $142.65 | $142.65 | $142.00 | $142.00 | $111.06 | 230 |
| 2019-06-20 | $142.11 | $142.11 | $140.19 | $140.19 | $109.65 | 172 |
| 2019-06-19 | $140.40 | $140.69 | $140.40 | $140.64 | $110.00 | 10 |
| 2019-06-18 | $139.35 | $139.35 | $139.35 | $139.35 | $108.99 | 0 |
| 2019-06-17 | $140.20 | $140.20 | $139.35 | $139.35 | $108.99 | 253 |
| 2019-06-14 | $140.10 | $141.90 | $140.10 | $140.19 | $109.65 | 97 |
| 2019-06-13 | $140.75 | $140.99 | $140.75 | $140.99 | $110.28 | 8 |
| 2019-06-12 | $142.10 | $144.26 | $142.10 | $144.26 | $112.83 | 230 |
| 2019-06-11 | $143.09 | $143.09 | $143.09 | $143.09 | $111.92 | 215 |
| 2019-06-10 | $141.79 | $143.85 | $141.79 | $143.85 | $112.51 | 115 |
| 2019-06-07 | $141.80 | $142.29 | $141.80 | $142.29 | $111.29 | 430 |
| 2019-06-06 | $139.65 | $139.65 | $139.65 | $139.65 | $109.23 | 50 |
| 2019-06-05 | $139.85 | $140.15 | $139.85 | $140.15 | $109.62 | 330 |
| 2019-06-04 | $139.25 | $139.25 | $139.25 | $139.25 | $108.91 | 65 |
| 2019-06-03 | $137.40 | $137.40 | $137.40 | $137.40 | $107.47 | 25 |
| 2019-05-31 | $136.84 | $136.84 | $136.84 | $136.84 | $107.03 | 57 |
| 2019-05-30 | $138.85 | $138.85 | $138.85 | $138.85 | $108.60 | 323 |
| 2019-05-29 | $137.78 | $138.40 | $136.44 | $136.44 | $106.72 | 24 |
| 2019-05-28 | $139.65 | $139.71 | $137.70 | $137.70 | $107.70 | 181 |
| 2019-05-24 | $139.75 | $139.75 | $139.75 | $139.75 | $109.31 | 65 |
| 2019-05-23 | $136.45 | $136.45 | $136.45 | $136.45 | $106.72 | 85 |
| 2019-05-22 | $139.25 | $139.25 | $139.25 | $139.25 | $108.91 | 360 |
| 2019-05-21 | $135.10 | $137.01 | $135.10 | $137.01 | $107.16 | 469 |
| 2019-05-20 | $136.90 | $136.90 | $136.90 | $136.90 | $107.08 | 26 |
| 2019-05-17 | $136.03 | $136.03 | $136.03 | $136.03 | $106.40 | 45 |
| 2019-05-16 | $134.95 | $134.95 | $134.95 | $134.95 | $105.55 | 111 |
| 2019-05-15 | $134.30 | $134.30 | $134.30 | $134.30 | $105.04 | 0 |
| 2019-05-14 | $134.30 | $134.30 | $134.30 | $134.30 | $105.04 | 50 |
| 2019-05-13 | $131.69 | $131.69 | $131.69 | $131.69 | $103.00 | 11 |
| 2019-05-10 | $131.15 | $131.15 | $131.15 | $131.15 | $102.58 | 0 |
| 2019-05-09 | $131.30 | $131.30 | $131.15 | $131.15 | $102.58 | 21 |
| 2019-05-08 | $134.40 | $134.40 | $134.40 | $134.40 | $102.75 | 0 |
| 2019-05-07 | $136.00 | $136.00 | $134.40 | $134.40 | $100.49 | 44 |
| 2019-05-06 | $133.40 | $135.46 | $133.40 | $135.46 | $101.29 | 44 |
| 2019-05-03 | $132.20 | $132.20 | $132.20 | $132.20 | $98.85 | 0 |
| 2019-05-02 | $132.20 | $132.20 | $132.20 | $132.20 | $98.85 | 6,454 |
| 2019-05-01 | $132.45 | $132.45 | $132.45 | $132.45 | $99.04 | 90 |
| 2019-04-30 | $132.49 | $132.49 | $132.49 | $132.49 | $99.07 | 3 |
| 2019-04-29 | $131.16 | $131.16 | $131.16 | $131.16 | $98.07 | 383 |
| 2019-04-25 | $130.90 | $130.90 | $130.90 | $130.90 | $97.88 | 15 |
| 2019-04-24 | $131.95 | $131.95 | $131.95 | $131.95 | $98.66 | 180 |
| 2019-04-23 | $131.40 | $132.75 | $131.40 | $131.65 | $98.44 | 426 |
| 2019-04-22 | $131.55 | $131.55 | $131.55 | $131.55 | $98.36 | 140 |
| 2019-04-18 | $133.21 | $133.21 | $133.21 | $133.21 | $99.60 | 0 |
| 2019-04-17 | $131.25 | $133.21 | $131.25 | $133.21 | $99.60 | 242 |
| 2019-04-16 | $130.45 | $131.90 | $130.45 | $131.90 | $98.62 | 230 |
| 2019-04-15 | $126.35 | $126.35 | $126.35 | $126.35 | $94.48 | 170 |
| 2019-04-12 | $128.54 | $128.54 | $128.54 | $128.54 | $96.11 | 0 |
| 2019-04-11 | $128.50 | $128.54 | $128.50 | $128.54 | $96.11 | 10 |
| 2019-04-10 | $129.56 | $129.56 | $128.60 | $128.60 | $96.16 | 846 |
| 2019-04-09 | $127.75 | $128.35 | $127.75 | $128.35 | $95.97 | 56 |
| 2019-04-08 | $129.45 | $129.65 | $129.45 | $129.65 | $96.94 | 75 |
| 2019-04-05 | $129.29 | $129.74 | $129.29 | $129.70 | $96.98 | 165 |
| 2019-04-04 | $131.66 | $131.66 | $129.70 | $129.70 | $96.98 | 256 |
| 2019-04-03 | $129.75 | $129.75 | $129.75 | $129.75 | $97.02 | 0 |
| 2019-04-02 | $129.75 | $129.75 | $129.75 | $129.75 | $97.02 | 100 |
| 2019-04-01 | $127.35 | $127.35 | $127.35 | $127.35 | $95.22 | 14 |
| 2019-03-29 | $127.34 | $127.34 | $127.34 | $127.34 | $95.22 | 31 |
| 2019-03-28 | $126.85 | $126.85 | $126.85 | $126.85 | $94.85 | 9 |
| 2019-03-27 | $126.90 | $126.90 | $126.90 | $126.90 | $94.89 | 60 |
| 2019-03-26 | $126.55 | $126.55 | $126.55 | $126.55 | $94.62 | 50 |
| 2019-03-25 | $125.05 | $125.05 | $125.05 | $125.05 | $93.50 | 230 |
| 2019-03-22 | $125.20 | $127.20 | $125.20 | $127.20 | $95.11 | 478 |
| 2019-03-21 | $129.20 | $129.20 | $129.20 | $129.20 | $96.61 | 0 |
| 2019-03-20 | $129.20 | $129.20 | $129.20 | $129.20 | $96.61 | 60 |
| 2019-03-19 | $129.90 | $129.90 | $129.90 | $129.90 | $97.13 | 50 |
| 2019-03-18 | $131.35 | $131.35 | $131.35 | $131.35 | $98.21 | 100 |
| 2019-03-14 | $127.70 | $128.59 | $127.70 | $128.59 | $96.15 | 159 |
| 2019-03-13 | $127.80 | $129.70 | $127.80 | $129.70 | $96.98 | 50 |
| 2019-03-12 | $126.70 | $126.95 | $126.70 | $126.95 | $94.92 | 160 |
| 2019-03-11 | $126.70 | $126.70 | $126.70 | $126.70 | $94.74 | 0 |
| 2019-03-08 | $126.70 | $126.70 | $126.70 | $126.70 | $94.74 | 105 |
| 2019-03-07 | $125.49 | $125.49 | $125.49 | $125.49 | $93.83 | 10 |
| 2019-03-06 | $125.55 | $125.55 | $125.55 | $125.55 | $93.88 | 0 |
| 2019-03-05 | $125.55 | $125.55 | $125.55 | $125.55 | $93.88 | 15 |
| 2019-03-04 | $127.65 | $127.65 | $127.65 | $127.65 | $95.45 | 0 |
| 2019-03-01 | $126.80 | $129.15 | $126.80 | $127.65 | $95.45 | 416 |
| 2019-02-28 | $125.75 | $127.75 | $125.45 | $127.75 | $95.52 | 3,840 |
| 2019-02-27 | $125.02 | $125.02 | $125.02 | $125.02 | $93.48 | 463 |
| 2019-02-26 | $125.80 | $126.10 | $125.80 | $126.10 | $94.29 | 115 |
| 2019-02-25 | $128.36 | $128.36 | $125.95 | $125.95 | $94.18 | 39 |
| 2019-02-22 | $127.55 | $127.55 | $126.50 | $126.50 | $94.59 | 309 |
| 2019-02-21 | $124.80 | $126.75 | $124.80 | $126.45 | $94.55 | 675 |
| 2019-02-20 | $124.94 | $126.45 | $124.94 | $124.95 | $93.43 | 627 |
| 2019-02-19 | $124.40 | $126.25 | $124.40 | $126.25 | $94.40 | 129 |
| 2019-02-15 | $124.50 | $126.50 | $124.50 | $126.00 | $94.21 | 520 |
| 2019-02-14 | $123.40 | $123.64 | $123.30 | $123.64 | $92.45 | 19 |
| 2019-02-13 | $129.60 | $129.60 | $127.60 | $127.60 | $95.41 | 200 |
| 2019-02-12 | $127.50 | $127.50 | $127.50 | $127.50 | $95.33 | 0 |
| 2019-02-11 | $127.50 | $127.50 | $127.50 | $127.50 | $95.33 | 187 |
| 2019-02-08 | $128.30 | $128.30 | $126.25 | $126.25 | $94.40 | 66 |
| 2019-02-07 | $131.20 | $131.20 | $131.20 | $131.20 | $98.10 | 13 |
| 2019-02-06 | $130.10 | $130.10 | $130.10 | $130.10 | $97.28 | 10 |
| 2019-02-05 | $131.98 | $131.98 | $131.98 | $131.98 | $98.68 | 72 |
| 2019-02-04 | $130.38 | $130.38 | $130.38 | $130.38 | $97.49 | 6 |
| 2019-02-01 | $132.96 | $133.00 | $131.75 | $131.75 | $98.51 | 36 |
| 2019-01-31 | $132.15 | $132.15 | $132.15 | $132.15 | $98.81 | 1,960 |
| 2019-01-30 | $131.45 | $136.55 | $131.45 | $132.15 | $98.81 | 885 |
| 2019-01-29 | $132.20 | $134.30 | $132.20 | $132.30 | $98.92 | 235 |
| 2019-01-28 | $131.70 | $131.70 | $131.70 | $131.70 | $98.48 | 9 |
| 2019-01-25 | $128.95 | $128.95 | $128.95 | $128.95 | $96.42 | 0 |
| 2019-01-24 | $128.95 | $128.95 | $128.95 | $128.95 | $96.42 | 60 |
| 2019-01-23 | $130.20 | $130.20 | $129.69 | $129.69 | $96.97 | 116 |
| 2019-01-22 | $127.20 | $132.30 | $127.20 | $129.80 | $97.05 | 354 |
| 2019-01-18 | $128.95 | $128.95 | $128.95 | $128.95 | $96.42 | 28 |
| 2019-01-17 | $127.45 | $127.45 | $127.45 | $127.45 | $95.30 | 35 |
| 2019-01-16 | $123.35 | $123.35 | $123.35 | $123.35 | $92.23 | 0 |
| 2019-01-15 | $124.21 | $124.21 | $123.35 | $123.35 | $92.23 | 21 |
| 2019-01-14 | $122.85 | $122.85 | $122.40 | $122.40 | $91.52 | 397 |
| 2019-01-11 | $123.60 | $123.60 | $123.60 | $123.60 | $92.42 | 520 |
| 2019-01-10 | $123.05 | $123.35 | $123.05 | $123.20 | $92.12 | 66 |
| 2019-01-09 | $122.30 | $122.30 | $122.30 | $122.30 | $91.45 | 0 |
| 2019-01-08 | $124.50 | $124.50 | $122.30 | $122.30 | $91.45 | 20 |
| 2019-01-07 | $121.75 | $121.95 | $121.35 | $121.95 | $91.19 | 305 |
| 2019-01-04 | $119.65 | $122.00 | $119.65 | $121.35 | $90.74 | 332 |
| 2019-01-03 | $118.70 | $118.80 | $118.70 | $118.80 | $88.83 | 19 |
| 2019-01-02 | $119.30 | $119.30 | $119.30 | $119.30 | $89.20 | 50 |
| 2018-12-31 | $118.70 | $119.15 | $118.70 | $119.15 | $89.09 | 73 |
| 2018-12-28 | $118.60 | $119.15 | $118.60 | $119.15 | $89.09 | 189 |
| 2018-12-27 | $117.00 | $117.00 | $117.00 | $117.00 | $87.48 | 45 |
| 2018-12-26 | $118.72 | $122.00 | $118.36 | $118.44 | $88.56 | 605 |
| 2018-12-24 | $118.65 | $118.65 | $118.65 | $118.65 | $88.72 | 0 |
| 2018-12-21 | $118.65 | $118.65 | $118.65 | $118.65 | $88.72 | 0 |
| 2018-12-20 | $119.00 | $119.00 | $118.65 | $118.65 | $88.72 | 304 |
| 2018-12-19 | $118.80 | $118.85 | $118.80 | $118.85 | $88.87 | 127 |
| 2018-12-18 | $117.75 | $117.75 | $117.75 | $117.75 | $88.04 | 0 |
| 2018-12-17 | $117.75 | $117.75 | $117.75 | $117.75 | $88.04 | 60 |
| 2018-12-14 | $123.55 | $123.55 | $123.55 | $123.55 | $92.38 | 0 |
| 2018-12-13 | $123.55 | $123.55 | $123.55 | $123.55 | $92.38 | 0 |
| 2018-12-12 | $125.14 | $125.14 | $123.55 | $123.55 | $92.38 | 1,356 |
| 2018-12-11 | $125.10 | $125.10 | $125.10 | $125.10 | $93.54 | 0 |
| 2018-12-10 | $125.10 | $125.10 | $125.10 | $125.10 | $93.54 | 75 |
| 2018-12-07 | $125.75 | $125.75 | $125.75 | $125.75 | $94.03 | 100 |
| 2018-12-06 | $125.75 | $125.75 | $125.75 | $125.75 | $94.03 | 30 |
| 2018-12-04 | $130.45 | $130.45 | $125.25 | $125.25 | $93.65 | 480 |
| 2018-12-03 | $126.55 | $126.55 | $126.55 | $126.55 | $94.62 | 0 |
| 2018-11-30 | $126.55 | $126.55 | $126.55 | $126.55 | $94.62 | 485 |
| 2018-11-29 | $128.85 | $128.85 | $128.85 | $128.85 | $96.34 | 1,200 |
| 2018-11-28 | $126.70 | $128.85 | $126.70 | $128.85 | $96.34 | 278 |
| 2018-11-27 | $126.75 | $126.75 | $126.75 | $126.75 | $94.77 | 135 |
| 2018-11-26 | $126.45 | $126.45 | $126.45 | $126.45 | $94.55 | 50 |
| 2018-11-23 | $129.85 | $130.80 | $129.85 | $130.80 | $97.80 | 6 |
| 2018-11-21 | $127.05 | $127.05 | $127.05 | $127.05 | $95.00 | 0 |
| 2018-11-20 | $127.05 | $127.05 | $127.05 | $127.05 | $95.00 | 0 |
| 2018-11-19 | $127.05 | $127.05 | $127.05 | $127.05 | $95.00 | 6 |
| 2018-11-16 | $125.25 | $125.25 | $125.25 | $125.25 | $93.65 | 0 |
| 2018-11-15 | $125.25 | $125.25 | $125.25 | $125.25 | $93.65 | 200 |
| 2018-11-14 | $125.30 | $125.30 | $125.30 | $125.30 | $93.69 | 125 |
| 2018-11-13 | $124.89 | $124.89 | $124.89 | $124.89 | $93.38 | 0 |
| 2018-11-12 | $124.80 | $124.89 | $124.17 | $124.89 | $93.38 | 454 |
| 2018-11-09 | $126.15 | $126.15 | $126.15 | $126.15 | $94.33 | 52 |
| 2018-11-08 | $127.53 | $127.54 | $125.75 | $125.79 | $94.06 | 250 |
| 2018-11-07 | $127.00 | $127.00 | $127.00 | $127.00 | $94.96 | 30 |
| 2018-11-06 | $126.54 | $126.54 | $126.20 | $126.20 | $94.36 | 44 |
| 2018-11-05 | $125.10 | $125.30 | $125.10 | $125.30 | $93.69 | 60 |
| 2018-11-02 | $127.10 | $127.10 | $126.95 | $126.95 | $94.92 | 150 |
| 2018-11-01 | $125.85 | $125.85 | $125.85 | $125.85 | $94.10 | 0 |
| 2018-10-31 | $125.60 | $125.85 | $125.60 | $125.85 | $94.10 | 275 |
| 2018-10-30 | $123.23 | $123.85 | $123.23 | $123.85 | $92.61 | 282 |
| 2018-10-29 | $125.55 | $125.55 | $125.55 | $125.55 | $93.88 | 200 |
| 2018-10-26 | $122.60 | $122.60 | $122.60 | $122.60 | $91.67 | 7 |
| 2018-10-25 | $123.35 | $123.39 | $123.35 | $123.39 | $92.26 | 96 |
| 2018-10-24 | $127.50 | $128.95 | $127.50 | $128.95 | $96.42 | 410 |
| 2018-10-23 | $129.85 | $129.85 | $129.85 | $129.85 | $97.09 | 0 |
| 2018-10-22 | $129.85 | $129.85 | $129.85 | $129.85 | $97.09 | 0 |
| 2018-10-19 | $129.85 | $129.85 | $129.85 | $129.85 | $97.09 | 102 |
| 2018-10-18 | $128.00 | $128.00 | $125.03 | $125.14 | $93.57 | 410 |
| 2018-10-17 | $126.95 | $126.95 | $126.60 | $126.60 | $94.66 | 105 |
| 2018-10-16 | $128.19 | $128.19 | $128.19 | $128.19 | $95.85 | 37 |
| 2018-10-15 | $126.35 | $126.55 | $126.35 | $126.55 | $94.62 | 38 |
| 2018-10-12 | $127.81 | $127.81 | $127.81 | $127.81 | $95.57 | 144 |
| 2018-10-11 | $125.35 | $125.35 | $125.15 | $125.15 | $93.58 | 350 |
| 2018-10-10 | $128.60 | $128.60 | $128.60 | $128.60 | $96.16 | 100 |
| 2018-10-09 | $130.25 | $130.25 | $130.25 | $130.25 | $97.39 | 0 |
| 2018-10-08 | $130.85 | $130.85 | $130.25 | $130.25 | $97.39 | 45 |
| 2018-10-05 | $132.75 | $132.75 | $132.75 | $132.75 | $99.26 | 345 |
| 2018-10-04 | $134.30 | $134.91 | $133.90 | $134.91 | $100.88 | 262 |
| 2018-10-03 | $132.45 | $132.45 | $132.45 | $132.45 | $99.04 | 11 |
| 2018-10-02 | $134.79 | $134.79 | $132.95 | $132.95 | $99.41 | 165 |
| 2018-10-01 | $133.99 | $133.99 | $133.99 | $133.99 | $100.19 | 0 |
| 2018-09-28 | $133.99 | $133.99 | $133.99 | $133.99 | $100.19 | 60 |
| 2018-09-27 | $137.38 | $137.38 | $137.38 | $137.38 | $102.72 | 21 |
| 2018-09-26 | $136.10 | $136.75 | $135.90 | $136.75 | $102.25 | 186 |
| 2018-09-25 | $137.60 | $137.60 | $137.25 | $137.25 | $102.63 | 55 |
| 2018-09-24 | $136.85 | $136.85 | $136.85 | $136.85 | $102.33 | 50 |
| 2018-09-21 | $134.89 | $134.89 | $134.89 | $134.89 | $100.86 | 1 |
| 2018-09-20 | $134.89 | $134.89 | $134.89 | $134.89 | $100.86 | 0 |
| 2018-09-19 | $134.89 | $134.89 | $134.89 | $134.89 | $100.86 | 100 |
| 2018-09-18 | $136.50 | $136.50 | $136.50 | $136.50 | $102.06 | 0 |
| 2018-09-17 | $136.50 | $136.50 | $136.50 | $136.50 | $102.06 | 200 |
| 2018-09-14 | $136.75 | $136.75 | $136.75 | $136.75 | $102.25 | 0 |
| 2018-09-13 | $136.75 | $136.75 | $136.75 | $136.75 | $102.25 | 0 |
| 2018-09-12 | $136.75 | $136.75 | $136.75 | $136.75 | $102.25 | 200 |
| 2018-09-11 | $136.42 | $136.42 | $136.42 | $136.42 | $102.00 | 0 |
| 2018-09-10 | $136.42 | $136.42 | $136.42 | $136.42 | $102.00 | 0 |
| 2018-09-07 | $136.42 | $136.42 | $136.42 | $136.42 | $102.00 | 0 |
| 2018-09-06 | $135.55 | $136.42 | $135.31 | $136.42 | $102.00 | 145 |
| 2018-09-05 | $136.20 | $136.20 | $136.20 | $136.20 | $101.84 | 0 |
| 2018-09-04 | $136.10 | $136.20 | $136.05 | $136.20 | $101.84 | 150 |
| 2018-08-31 | $138.50 | $138.50 | $138.50 | $138.50 | $103.56 | 0 |
| 2018-08-30 | $139.00 | $139.00 | $138.50 | $138.50 | $103.56 | 156 |
| 2018-08-29 | $139.22 | $139.22 | $139.22 | $139.22 | $104.10 | 0 |
| 2018-08-28 | $139.22 | $139.22 | $139.22 | $139.22 | $104.10 | 100 |
| 2018-08-27 | $137.45 | $138.25 | $137.45 | $138.25 | $103.37 | 250 |
| 2018-08-24 | $135.85 | $135.85 | $135.85 | $135.85 | $101.58 | 20 |
| 2018-08-23 | $135.00 | $135.00 | $135.00 | $135.00 | $100.94 | 570 |
| 2018-08-22 | $134.90 | $136.40 | $134.90 | $136.40 | $101.99 | 86 |
| 2018-08-21 | $129.90 | $129.90 | $129.90 | $129.90 | $97.13 | 60 |
| 2018-08-20 | $127.48 | $127.48 | $127.48 | $127.48 | $95.32 | 60 |
| 2018-08-17 | $126.21 | $126.85 | $126.21 | $126.85 | $94.85 | 109 |
| 2018-08-16 | $125.35 | $125.35 | $125.35 | $125.35 | $93.73 | 0 |
| 2018-08-15 | $125.35 | $125.35 | $125.35 | $125.35 | $93.73 | 100 |
| 2018-08-14 | $132.50 | $132.50 | $132.50 | $132.50 | $99.07 | 0 |
| 2018-08-13 | $132.50 | $132.50 | $132.50 | $132.50 | $99.07 | 0 |
| 2018-08-10 | $132.50 | $132.50 | $132.50 | $132.50 | $99.07 | 0 |
| 2018-08-09 | $132.50 | $132.50 | $132.50 | $132.50 | $99.07 | 0 |
| 2018-08-08 | $132.50 | $132.50 | $132.50 | $132.50 | $99.07 | 0 |
| 2018-08-07 | $131.01 | $132.91 | $131.01 | $132.50 | $99.07 | 84 |
| 2018-08-06 | $130.25 | $132.25 | $130.25 | $132.25 | $98.89 | 37 |
| 2018-08-03 | $130.20 | $130.20 | $130.20 | $130.20 | $97.35 | 0 |
| 2018-08-02 | $130.05 | $130.20 | $130.00 | $130.20 | $97.35 | 59 |
| 2018-08-01 | $131.60 | $131.60 | $131.60 | $131.60 | $98.40 | 61 |
| 2018-07-31 | $131.70 | $131.70 | $131.20 | $131.20 | $98.10 | 124 |
| 2018-07-30 | $133.34 | $133.34 | $131.20 | $131.20 | $98.10 | 378 |
| 2018-07-27 | $136.20 | $136.20 | $136.20 | $136.20 | $101.84 | 0 |
| 2018-07-26 | $136.20 | $136.20 | $136.20 | $136.20 | $101.84 | 0 |
| 2018-07-25 | $136.20 | $136.20 | $134.49 | $136.20 | $101.84 | 410 |
| 2018-07-24 | $134.85 | $134.85 | $134.85 | $134.85 | $100.83 | 90 |
| 2018-07-23 | $137.25 | $137.25 | $137.25 | $137.25 | $102.63 | 1,025 |
| 2018-07-20 | $137.25 | $137.25 | $137.25 | $137.25 | $102.63 | 0 |
| 2018-07-19 | $138.65 | $138.65 | $137.25 | $137.25 | $102.63 | 238 |
| 2018-07-18 | $139.03 | $139.03 | $139.00 | $139.00 | $103.93 | 80 |
| 2018-07-17 | $139.60 | $139.60 | $139.60 | $139.60 | $104.38 | 70 |
| 2018-07-16 | $139.60 | $139.60 | $139.60 | $139.60 | $104.38 | 100 |
| 2018-07-13 | $138.15 | $138.15 | $138.15 | $138.15 | $103.30 | 79 |
| 2018-07-12 | $139.44 | $139.44 | $138.15 | $138.15 | $103.30 | 182 |
| 2018-07-11 | $137.86 | $137.86 | $137.86 | $137.86 | $103.08 | 0 |
| 2018-07-10 | $137.86 | $137.86 | $137.86 | $137.86 | $103.08 | 0 |
| 2018-07-09 | $137.86 | $137.86 | $137.86 | $137.86 | $103.08 | 100 |
| 2018-07-06 | $137.10 | $137.10 | $137.05 | $137.05 | $102.48 | 1,061 |
| 2018-07-05 | $135.00 | $135.04 | $135.00 | $135.04 | $100.97 | 102 |
| 2018-07-03 | $133.95 | $133.99 | $133.60 | $133.99 | $100.19 | 55 |
| 2018-07-02 | $132.30 | $132.30 | $132.30 | $132.30 | $98.92 | 0 |
| 2018-06-29 | $132.30 | $132.30 | $132.30 | $132.30 | $98.92 | 91 |
| 2018-06-28 | $129.80 | $129.80 | $129.80 | $129.80 | $97.05 | 38 |
| 2018-06-27 | $131.89 | $131.89 | $131.89 | $131.89 | $98.62 | 47 |
| 2018-06-26 | $132.50 | $132.50 | $132.50 | $132.50 | $99.07 | 205 |
| 2018-06-25 | $131.55 | $131.55 | $131.55 | $131.55 | $98.36 | 6 |
| 2018-06-22 | $133.11 | $133.11 | $133.11 | $133.11 | $99.53 | 117 |
| 2018-06-21 | $131.23 | $132.95 | $131.23 | $132.95 | $99.41 | 54 |
| 2018-06-20 | $133.34 | $133.34 | $133.34 | $133.34 | $99.70 | 50 |
| 2018-06-19 | $131.25 | $132.60 | $130.71 | $130.71 | $97.74 | 283 |
| 2018-06-18 | $131.35 | $131.35 | $131.35 | $131.35 | $98.21 | 5 |
| 2018-06-15 | $133.45 | $133.45 | $133.45 | $133.45 | $99.78 | 11 |
| 2018-06-14 | $135.00 | $135.00 | $135.00 | $135.00 | $100.94 | 170 |
| 2018-06-13 | $134.85 | $135.50 | $134.85 | $135.50 | $101.32 | 601 |
| 2018-06-12 | $136.55 | $136.55 | $136.55 | $136.55 | $102.10 | 40 |
| 2018-06-11 | $135.75 | $135.75 | $135.75 | $135.75 | $101.50 | 6 |
| 2018-06-08 | $137.75 | $139.10 | $137.10 | $139.10 | $104.01 | 138 |
| 2018-06-07 | $139.05 | $139.05 | $137.70 | $137.70 | $102.96 | 108 |
| 2018-06-06 | $138.98 | $138.98 | $138.98 | $138.98 | $103.92 | 100 |
| 2018-06-05 | $135.75 | $135.75 | $135.75 | $135.75 | $101.50 | 0 |
| 2018-06-04 | $135.75 | $135.75 | $135.75 | $135.75 | $101.50 | 100 |
| 2018-06-01 | $134.73 | $134.73 | $134.73 | $134.73 | $100.74 | 42 |
| 2018-05-31 | $133.37 | $133.37 | $133.37 | $133.37 | $99.72 | 0 |
| 2018-05-30 | $132.05 | $133.37 | $132.05 | $133.37 | $99.72 | 772 |
| 2018-05-29 | $129.02 | $129.02 | $129.02 | $129.02 | $96.47 | 85 |
| 2018-05-25 | $131.02 | $131.02 | $131.02 | $131.02 | $97.97 | 27 |
| 2018-05-24 | $128.25 | $128.25 | $128.25 | $128.25 | $95.90 | 0 |
| 2018-05-23 | $127.30 | $128.25 | $127.30 | $128.25 | $95.90 | 142 |
| 2018-05-22 | $131.96 | $131.96 | $131.96 | $131.96 | $98.67 | 211 |
| 2018-05-21 | $132.50 | $132.50 | $132.50 | $132.50 | $99.07 | 0 |
| 2018-05-18 | $130.85 | $132.50 | $130.85 | $132.50 | $99.07 | 17 |
| 2018-05-17 | $134.70 | $134.70 | $132.70 | $134.70 | $100.72 | 448 |
| 2018-05-16 | $136.88 | $136.88 | $136.88 | $136.88 | $100.20 | 0 |
| 2018-05-15 | $136.84 | $138.75 | $136.84 | $136.88 | $98.11 | 303 |
| 2018-05-14 | $138.45 | $138.45 | $138.45 | $138.45 | $99.24 | 0 |
| 2018-05-11 | $138.45 | $138.45 | $138.45 | $138.45 | $99.24 | 75 |
| 2018-05-10 | $137.90 | $137.90 | $137.90 | $137.90 | $98.84 | 0 |
| 2018-05-09 | $137.90 | $137.90 | $137.90 | $137.90 | $98.84 | 200 |
| 2018-05-08 | $137.75 | $137.75 | $137.75 | $137.75 | $98.74 | 0 |
| 2018-05-07 | $137.75 | $137.75 | $137.75 | $137.75 | $98.74 | 100 |
| 2018-05-04 | $139.25 | $139.25 | $139.25 | $139.25 | $99.81 | 0 |
| 2018-05-03 | $136.50 | $139.25 | $136.50 | $139.25 | $99.81 | 220 |
| 2018-05-02 | $137.70 | $137.70 | $137.70 | $137.70 | $98.70 | 25 |
| 2018-05-01 | $132.06 | $132.06 | $131.65 | $131.65 | $94.36 | 16 |
| 2018-04-30 | $134.21 | $134.21 | $134.21 | $134.21 | $96.20 | 0 |
| 2018-04-27 | $134.21 | $134.21 | $134.21 | $134.21 | $96.20 | 55 |
| 2018-04-26 | $135.25 | $135.25 | $135.25 | $135.25 | $96.95 | 0 |
| 2018-04-25 | $135.25 | $135.25 | $135.25 | $135.25 | $96.95 | 200 |
| 2018-04-24 | $135.96 | $135.96 | $135.96 | $135.96 | $97.45 | 3 |
| 2018-04-23 | $135.00 | $135.00 | $135.00 | $135.00 | $96.77 | 100 |
| 2018-04-20 | $135.80 | $135.80 | $135.80 | $135.80 | $97.34 | 0 |
| 2018-04-19 | $135.80 | $135.80 | $135.80 | $135.80 | $97.34 | 0 |
| 2018-04-18 | $135.80 | $135.80 | $135.80 | $135.80 | $97.34 | 3 |
| 2018-04-17 | $134.30 | $135.80 | $134.30 | $135.80 | $97.34 | 26 |
| 2018-04-16 | $134.45 | $134.45 | $134.45 | $134.45 | $96.37 | 200 |
| 2018-04-13 | $135.25 | $135.25 | $135.25 | $135.25 | $96.95 | 345 |
| 2018-04-12 | $137.06 | $137.06 | $137.06 | $137.06 | $98.24 | 0 |
| 2018-04-11 | $137.15 | $137.15 | $137.06 | $137.06 | $98.24 | 150 |
| 2018-04-10 | $140.55 | $140.55 | $140.55 | $140.55 | $100.74 | 22 |
| 2018-04-09 | $136.85 | $136.85 | $136.85 | $136.85 | $98.09 | 0 |
| 2018-04-06 | $136.85 | $136.85 | $136.85 | $136.85 | $98.09 | 13 |
| 2018-04-05 | $137.50 | $137.50 | $135.96 | $136.50 | $97.84 | 221 |
| 2018-04-04 | $134.48 | $135.25 | $134.48 | $135.25 | $96.95 | 227 |
| 2018-04-03 | $135.69 | $135.69 | $135.69 | $135.69 | $97.26 | 3,722 |
| 2018-04-02 | $134.80 | $134.80 | $134.80 | $134.80 | $96.62 | 0 |
| 2018-03-29 | $134.80 | $134.80 | $134.80 | $134.80 | $96.62 | 0 |
| 2018-03-28 | $136.20 | $136.20 | $134.80 | $134.80 | $96.62 | 36 |
| 2018-03-27 | $135.81 | $136.65 | $135.81 | $136.65 | $97.95 | 747 |
| 2018-03-26 | $132.55 | $133.25 | $132.55 | $133.25 | $95.51 | 673 |
| 2018-03-23 | $134.48 | $134.48 | $134.48 | $134.48 | $96.39 | 0 |
| 2018-03-22 | $134.48 | $134.48 | $134.48 | $134.48 | $96.39 | 0 |
| 2018-03-21 | $134.48 | $134.48 | $134.48 | $134.48 | $96.39 | 0 |
| 2018-03-20 | $134.48 | $134.48 | $134.48 | $134.48 | $96.39 | 0 |
| 2018-03-19 | $134.48 | $134.48 | $134.48 | $134.48 | $96.39 | 100 |
| 2018-03-16 | $134.90 | $134.90 | $134.90 | $134.90 | $96.69 | 0 |
| 2018-03-15 | $134.90 | $134.90 | $134.90 | $134.90 | $96.69 | 0 |
| 2018-03-14 | $134.90 | $134.90 | $134.90 | $134.90 | $96.69 | 0 |
| 2018-03-13 | $134.90 | $134.90 | $134.90 | $134.90 | $96.69 | 0 |
| 2018-03-12 | $135.05 | $135.44 | $134.90 | $134.90 | $96.69 | 130 |
| 2018-03-09 | $135.50 | $135.50 | $135.50 | $135.50 | $97.12 | 0 |
| 2018-03-08 | $135.15 | $135.50 | $135.15 | $135.50 | $97.12 | 475 |
| 2018-03-07 | $133.70 | $133.80 | $133.70 | $133.80 | $95.91 | 181 |
| 2018-03-06 | $132.50 | $132.50 | $132.50 | $132.50 | $94.97 | 15 |
| 2018-03-05 | $132.75 | $132.75 | $132.55 | $132.55 | $95.01 | 163 |
| 2018-03-02 | $131.25 | $131.25 | $131.25 | $131.25 | $94.08 | 203 |
| 2018-03-01 | $131.35 | $131.35 | $131.35 | $131.35 | $94.15 | 10 |
| 2018-02-28 | $133.25 | $133.25 | $133.25 | $133.25 | $95.51 | 31,637 |
| 2018-02-27 | $133.25 | $133.25 | $133.25 | $133.25 | $95.51 | 0 |
| 2018-02-26 | $133.25 | $133.25 | $133.25 | $133.25 | $95.51 | 0 |
| 2018-02-23 | $132.82 | $133.25 | $132.82 | $133.25 | $95.51 | 410 |
| 2018-02-22 | $134.00 | $134.00 | $134.00 | $134.00 | $96.05 | 55 |
| 2018-02-21 | $131.90 | $131.90 | $131.90 | $131.90 | $94.54 | 290 |
| 2018-02-20 | $131.35 | $131.35 | $131.35 | $131.35 | $94.15 | 0 |
| 2018-02-16 | $131.15 | $131.35 | $131.15 | $131.35 | $94.15 | 100 |
| 2018-02-15 | $129.21 | $130.00 | $129.15 | $129.45 | $92.79 | 550 |
| 2018-02-14 | $124.24 | $124.24 | $124.24 | $124.24 | $89.05 | 0 |
| 2018-02-13 | $124.24 | $124.24 | $124.24 | $124.24 | $89.05 | 0 |
| 2018-02-12 | $124.24 | $124.24 | $124.24 | $124.24 | $89.05 | 0 |
| 2018-02-09 | $124.24 | $124.24 | $124.24 | $124.24 | $89.05 | 0 |
| 2018-02-08 | $124.24 | $124.24 | $124.24 | $124.24 | $89.05 | 100 |
| 2018-02-07 | $128.00 | $128.00 | $128.00 | $128.00 | $91.75 | 45 |
| 2018-02-06 | $125.31 | $125.31 | $124.75 | $124.75 | $89.42 | 135 |
| 2018-02-05 | $128.05 | $129.00 | $123.50 | $123.50 | $88.52 | 863 |
| 2018-02-02 | $127.65 | $127.65 | $127.65 | $127.65 | $91.50 | 0 |
| 2018-02-01 | $127.65 | $127.65 | $127.65 | $127.65 | $91.50 | 100 |
| 2018-01-31 | $128.80 | $128.80 | $128.80 | $128.80 | $92.32 | 90 |
| 2018-01-30 | $128.46 | $128.46 | $128.46 | $128.46 | $92.08 | 0 |
| 2018-01-29 | $128.46 | $128.46 | $128.46 | $128.46 | $92.08 | 0 |
| 2018-01-26 | $128.46 | $128.46 | $128.46 | $128.46 | $92.08 | 47 |
| 2018-01-25 | $127.95 | $127.95 | $127.95 | $127.95 | $91.71 | 32 |
| 2018-01-24 | $127.70 | $127.70 | $127.70 | $127.70 | $91.53 | 10 |
| 2018-01-23 | $119.55 | $119.55 | $119.55 | $119.55 | $85.69 | 0 |
| 2018-01-22 | $119.55 | $119.55 | $119.55 | $119.55 | $85.69 | 0 |
| 2018-01-19 | $119.55 | $119.55 | $119.55 | $119.55 | $85.69 | 100 |
| 2018-01-18 | $118.55 | $118.55 | $118.40 | $118.40 | $84.87 | 230 |
| 2018-01-17 | $118.30 | $118.30 | $118.30 | $118.30 | $84.80 | 35 |
| 2018-01-16 | $118.50 | $118.50 | $118.50 | $118.50 | $84.94 | 100 |
| 2018-01-12 | $118.57 | $118.57 | $118.57 | $118.57 | $84.99 | 77 |
| 2018-01-11 | $119.20 | $119.20 | $119.20 | $119.20 | $85.44 | 50 |
| 2018-01-10 | $121.00 | $121.00 | $121.00 | $121.00 | $86.73 | 49 |
| 2018-01-09 | $119.00 | $119.00 | $119.00 | $119.00 | $85.30 | 1,050 |
| 2018-01-08 | $118.97 | $118.97 | $118.97 | $118.97 | $85.28 | 0 |
| 2018-01-05 | $118.97 | $118.97 | $118.97 | $118.97 | $85.28 | 0 |
| 2018-01-04 | $117.90 | $118.97 | $117.90 | $118.97 | $85.28 | 1,775 |
| 2018-01-03 | $115.70 | $115.70 | $115.70 | $115.70 | $82.93 | 5 |
| 2018-01-02 | $115.00 | $115.00 | $115.00 | $115.00 | $82.43 | 65 |
| 2017-12-29 | $115.66 | $115.66 | $115.66 | $115.66 | $82.90 | 390 |
| 2017-12-28 | $116.19 | $116.19 | $114.50 | $114.50 | $82.07 | 153 |
| 2017-12-27 | $113.00 | $113.00 | $113.00 | $113.00 | $81.00 | 0 |
| 2017-12-26 | $113.00 | $113.00 | $113.00 | $113.00 | $81.00 | 90 |
| 2017-12-22 | $113.95 | $113.95 | $113.95 | $113.95 | $81.68 | 400 |
| 2017-12-21 | $114.10 | $114.10 | $114.10 | $114.10 | $81.79 | 0 |
| 2017-12-20 | $113.90 | $114.10 | $113.75 | $114.10 | $81.79 | 625 |
| 2017-12-19 | $114.05 | $114.25 | $114.05 | $114.25 | $81.89 | 95 |
| 2017-12-18 | $115.05 | $115.05 | $115.05 | $115.05 | $82.47 | 35 |
| 2017-12-15 | $116.00 | $116.00 | $116.00 | $116.00 | $83.15 | 0 |
| 2017-12-14 | $116.00 | $116.00 | $116.00 | $116.00 | $83.15 | 0 |
| 2017-12-13 | $116.00 | $116.00 | $116.00 | $116.00 | $83.15 | 100 |
| 2017-12-12 | $115.85 | $116.00 | $115.85 | $116.00 | $83.15 | 85 |
| 2017-12-11 | $116.80 | $116.80 | $116.80 | $116.80 | $83.72 | 300 |
| 2017-12-08 | $115.70 | $115.70 | $115.70 | $115.70 | $82.93 | 89 |
| 2017-12-07 | $116.18 | $116.18 | $116.18 | $116.18 | $83.28 | 678 |
| 2017-12-06 | $115.90 | $115.90 | $115.90 | $115.90 | $83.08 | 150 |
| 2017-12-05 | $113.70 | $113.70 | $113.70 | $113.70 | $81.50 | 35 |
| 2017-12-04 | $113.18 | $113.18 | $113.18 | $113.18 | $81.13 | 130 |
| 2017-12-01 | $111.20 | $111.20 | $111.20 | $111.20 | $79.71 | 0 |
| 2017-11-30 | $111.20 | $111.20 | $111.20 | $111.20 | $79.71 | 0 |
| 2017-11-29 | $111.20 | $111.20 | $111.20 | $111.20 | $79.71 | 35 |
| 2017-11-28 | $109.95 | $110.05 | $109.95 | $110.05 | $78.88 | 100 |
| 2017-11-27 | $109.15 | $109.15 | $108.90 | $108.90 | $78.06 | 380 |
| 2017-11-24 | $110.00 | $110.00 | $110.00 | $110.00 | $78.85 | 0 |
| 2017-11-22 | $110.00 | $110.00 | $110.00 | $110.00 | $78.85 | 0 |
| 2017-11-21 | $109.75 | $110.00 | $109.75 | $110.00 | $78.85 | 678 |
| 2017-11-20 | $109.65 | $109.65 | $109.65 | $109.65 | $78.60 | 140 |
| 2017-11-17 | $110.30 | $110.30 | $110.30 | $110.30 | $79.06 | 13 |
| 2017-11-16 | $109.10 | $109.10 | $108.50 | $108.50 | $77.77 | 268 |
| 2017-11-15 | $108.40 | $108.45 | $108.15 | $108.30 | $77.63 | 455 |
| 2017-11-14 | $105.45 | $105.45 | $105.45 | $105.45 | $75.59 | 0 |
| 2017-11-13 | $105.45 | $105.45 | $105.45 | $105.45 | $75.59 | 113 |
| 2017-11-10 | $106.15 | $106.15 | $105.90 | $105.90 | $75.91 | 32 |
| 2017-11-09 | $105.00 | $105.00 | $105.00 | $105.00 | $75.26 | 80 |
| 2017-11-08 | $106.70 | $106.70 | $106.70 | $106.70 | $76.48 | 0 |
| 2017-11-07 | $106.70 | $106.70 | $106.70 | $106.70 | $76.48 | 0 |
| 2017-11-06 | $105.50 | $106.70 | $105.50 | $106.70 | $76.48 | 500 |
| 2017-11-03 | $104.45 | $104.45 | $104.45 | $104.45 | $74.87 | 0 |
| 2017-11-02 | $104.45 | $104.45 | $104.45 | $104.45 | $74.87 | 20 |
| 2017-11-01 | $102.60 | $102.60 | $102.60 | $102.60 | $73.54 | 0 |
| 2017-10-31 | $102.60 | $102.60 | $102.60 | $102.60 | $73.54 | 0 |
| 2017-10-30 | $102.60 | $102.60 | $102.60 | $102.60 | $73.54 | 200 |
| 2017-10-27 | $105.50 | $105.70 | $103.95 | $104.25 | $74.72 | 245 |
| 2017-10-26 | $105.30 | $106.00 | $105.30 | $106.00 | $75.98 | 600 |
| 2017-10-25 | $107.75 | $107.75 | $107.75 | $107.75 | $77.23 | 0 |
| 2017-10-24 | $107.75 | $107.75 | $107.75 | $107.75 | $77.23 | 0 |
| 2017-10-23 | $108.14 | $108.14 | $107.75 | $107.75 | $77.23 | 330 |
| 2017-10-20 | $107.35 | $107.35 | $107.35 | $107.35 | $76.95 | 0 |
| 2017-10-19 | $107.35 | $107.35 | $107.35 | $107.35 | $76.95 | 63 |
| 2017-10-18 | $109.25 | $109.25 | $109.25 | $109.25 | $78.31 | 205 |
| 2017-10-17 | $110.45 | $110.45 | $110.45 | $110.45 | $79.17 | 90 |
| 2017-10-16 | $111.70 | $111.70 | $111.10 | $111.10 | $79.63 | 190 |
| 2017-10-13 | $113.15 | $113.15 | $113.15 | $113.15 | $81.10 | 0 |
| 2017-10-12 | $113.15 | $113.15 | $113.15 | $113.15 | $81.10 | 80 |
| 2017-10-11 | $110.20 | $110.20 | $110.20 | $110.20 | $78.99 | 0 |
| 2017-10-10 | $110.30 | $110.30 | $110.20 | $110.20 | $78.99 | 170 |
| 2017-10-09 | $108.15 | $108.15 | $108.15 | $108.15 | $77.52 | 0 |
| 2017-10-06 | $108.15 | $108.15 | $108.15 | $108.15 | $77.52 | 0 |
| 2017-10-05 | $108.15 | $108.15 | $108.15 | $108.15 | $77.52 | 0 |
| 2017-10-04 | $108.15 | $108.15 | $108.15 | $108.15 | $77.52 | 50 |
| 2017-10-03 | $106.40 | $106.40 | $106.40 | $106.40 | $76.27 | 0 |
| 2017-10-02 | $106.40 | $106.40 | $106.40 | $106.40 | $76.27 | 0 |
| 2017-09-29 | $106.40 | $106.40 | $106.40 | $106.40 | $76.27 | 0 |
| 2017-09-28 | $106.40 | $106.45 | $106.40 | $106.40 | $76.27 | 485 |
| 2017-09-27 | $106.05 | $106.05 | $106.05 | $106.05 | $76.02 | 75 |
| 2017-09-26 | $111.90 | $111.90 | $111.90 | $111.90 | $80.21 | 0 |
| 2017-09-25 | $111.90 | $111.90 | $111.90 | $111.90 | $80.21 | 0 |
| 2017-09-22 | $111.90 | $111.90 | $111.90 | $111.90 | $80.21 | 0 |
| 2017-09-21 | $111.90 | $111.90 | $111.90 | $111.90 | $80.21 | 300 |
| 2017-09-20 | $113.15 | $113.15 | $113.15 | $113.15 | $81.10 | 50 |
| 2017-09-19 | $112.35 | $112.35 | $112.35 | $112.35 | $80.53 | 0 |
| 2017-09-18 | $112.35 | $112.35 | $112.35 | $112.35 | $80.53 | 0 |
| 2017-09-15 | $112.35 | $112.35 | $112.35 | $112.35 | $80.53 | 156 |
| 2017-09-14 | $111.50 | $111.50 | $111.50 | $111.50 | $79.92 | 0 |
| 2017-09-13 | $111.50 | $111.50 | $111.50 | $111.50 | $79.92 | 0 |
| 2017-09-12 | $111.25 | $111.50 | $111.25 | $111.50 | $79.92 | 800 |
| 2017-09-11 | $110.75 | $110.75 | $110.75 | $110.75 | $79.38 | 0 |
| 2017-09-08 | $110.75 | $110.75 | $110.75 | $110.75 | $79.38 | 80 |
| 2017-09-07 | $108.00 | $108.00 | $108.00 | $108.00 | $77.41 | 0 |
| 2017-09-06 | $108.00 | $108.00 | $108.00 | $108.00 | $77.41 | 0 |
| 2017-09-05 | $108.00 | $108.00 | $108.00 | $108.00 | $77.41 | 120 |
| 2017-09-01 | $107.70 | $107.70 | $107.70 | $107.70 | $77.20 | 65 |
| 2017-08-31 | $106.15 | $106.15 | $106.15 | $106.15 | $76.09 | 75 |
| 2017-08-30 | $105.75 | $105.75 | $105.75 | $105.75 | $75.80 | 45 |
| 2017-08-28 | $103.85 | $103.85 | $103.85 | $103.85 | $74.44 | 0 |
| 2017-08-25 | $103.85 | $103.85 | $103.85 | $103.85 | $74.44 | 0 |
| 2017-08-24 | $103.85 | $103.85 | $103.85 | $103.85 | $74.44 | 0 |
| 2017-08-23 | $103.85 | $103.85 | $103.85 | $103.85 | $74.44 | 0 |
| 2017-08-22 | $103.85 | $103.85 | $103.85 | $103.85 | $74.44 | 0 |
| 2017-08-21 | $103.85 | $103.85 | $103.85 | $103.85 | $74.44 | 0 |
| 2017-08-18 | $103.85 | $103.85 | $103.85 | $103.85 | $74.44 | 0 |
| 2017-08-17 | $103.85 | $103.85 | $103.85 | $103.85 | $74.44 | 115 |
| 2017-08-16 | $103.95 | $103.95 | $103.95 | $103.95 | $74.51 | 0 |
| 2017-08-15 | $103.95 | $103.95 | $103.95 | $103.95 | $74.51 | 25 |
| 2017-08-14 | $103.95 | $103.95 | $103.95 | $103.95 | $74.51 | 0 |
| 2017-08-11 | $103.95 | $103.95 | $103.95 | $103.95 | $74.51 | 140 |
| 2017-08-10 | $104.20 | $104.20 | $104.20 | $104.20 | $74.69 | 0 |
| 2017-08-09 | $104.20 | $104.20 | $104.20 | $104.20 | $74.69 | 105 |
| 2017-08-08 | $106.80 | $106.80 | $106.80 | $106.80 | $76.55 | 0 |
| 2017-08-07 | $106.80 | $106.80 | $106.80 | $106.80 | $76.55 | 0 |
| 2017-08-04 | $106.80 | $106.80 | $106.80 | $106.80 | $76.55 | 141 |
| 2017-08-03 | $105.15 | $105.15 | $105.15 | $105.15 | $75.37 | 0 |
| 2017-08-02 | $105.15 | $105.15 | $105.15 | $105.15 | $75.37 | 0 |
| 2017-08-01 | $105.15 | $105.15 | $105.15 | $105.15 | $75.37 | 95 |
| 2017-07-31 | $103.99 | $103.99 | $103.99 | $103.99 | $74.54 | 90 |
| 2017-07-28 | $105.15 | $105.15 | $105.15 | $105.15 | $75.37 | 0 |
| 2017-07-27 | $105.15 | $105.15 | $105.15 | $105.15 | $75.37 | 0 |
| 2017-07-26 | $106.85 | $106.85 | $105.15 | $105.15 | $75.37 | 540 |
| 2017-07-25 | $108.40 | $108.45 | $108.40 | $108.45 | $77.74 | 637 |
| 2017-07-24 | $108.00 | $108.00 | $108.00 | $108.00 | $77.41 | 0 |
| 2017-07-21 | $108.00 | $108.00 | $108.00 | $108.00 | $77.41 | 0 |
| 2017-07-20 | $108.00 | $108.00 | $108.00 | $108.00 | $77.41 | 20 |
| 2017-07-19 | $107.89 | $107.89 | $107.84 | $107.84 | $77.30 | 110 |
| 2017-07-18 | $109.15 | $109.15 | $109.15 | $109.15 | $78.24 | 0 |
| 2017-07-17 | $108.90 | $109.15 | $108.90 | $109.15 | $78.24 | 1,475 |
| 2017-07-14 | $109.60 | $109.60 | $109.60 | $109.60 | $78.56 | 0 |
| 2017-07-13 | $109.55 | $109.60 | $109.55 | $109.60 | $78.56 | 85 |
| 2017-07-12 | $109.70 | $109.70 | $109.70 | $109.70 | $78.63 | 45 |
| 2017-07-11 | $109.80 | $109.80 | $109.80 | $109.80 | $78.70 | 15 |
| 2017-07-10 | $108.70 | $108.70 | $108.70 | $108.70 | $77.91 | 30 |
| 2017-07-07 | $107.50 | $107.50 | $107.50 | $107.50 | $77.05 | 0 |
| 2017-07-05 | $107.50 | $107.50 | $107.50 | $107.50 | $77.05 | 55 |
| 2017-07-03 | $104.80 | $104.80 | $104.80 | $104.80 | $75.12 | 0 |
| 2017-06-30 | $104.80 | $104.80 | $104.80 | $104.80 | $75.12 | 85 |
| 2017-06-29 | $105.25 | $105.25 | $105.25 | $105.25 | $75.44 | 500 |
| 2017-06-28 | $106.05 | $106.20 | $106.05 | $106.20 | $76.12 | 80 |
| 2017-06-27 | $105.25 | $105.25 | $105.25 | $105.25 | $75.44 | 0 |
| 2017-06-26 | $105.25 | $105.25 | $105.25 | $105.25 | $75.44 | 0 |
| 2017-06-23 | $105.55 | $105.60 | $105.25 | $105.25 | $75.44 | 200 |
| 2017-06-22 | $106.15 | $106.15 | $106.15 | $106.15 | $76.09 | 0 |
| 2017-06-21 | $106.15 | $106.15 | $106.15 | $106.15 | $76.09 | 25 |
| 2017-06-20 | $107.85 | $107.90 | $107.85 | $107.90 | $77.34 | 100 |
| 2017-06-19 | $105.05 | $105.05 | $105.05 | $105.05 | $75.30 | 0 |
| 2017-06-16 | $105.05 | $105.05 | $105.05 | $105.05 | $75.30 | 0 |
| 2017-06-15 | $105.05 | $105.05 | $105.05 | $105.05 | $75.30 | 160 |
| 2017-06-14 | $105.85 | $105.85 | $105.85 | $105.85 | $75.87 | 10 |
| 2017-06-13 | $104.50 | $104.50 | $104.50 | $104.50 | $74.90 | 40 |
| 2017-06-12 | $105.40 | $105.40 | $105.40 | $105.40 | $75.55 | 0 |
| 2017-06-09 | $105.40 | $105.40 | $105.40 | $105.40 | $75.55 | 0 |
| 2017-06-08 | $105.40 | $105.40 | $105.40 | $105.40 | $75.55 | 50 |
| 2017-06-07 | $105.75 | $105.75 | $105.75 | $105.75 | $75.80 | 0 |
| 2017-06-06 | $105.75 | $105.75 | $105.75 | $105.75 | $75.80 | 42 |
| 2017-06-05 | $104.90 | $104.90 | $104.90 | $104.90 | $75.19 | 60 |
| 2017-06-02 | $104.50 | $104.50 | $104.45 | $104.45 | $74.87 | 3,440 |
| 2017-06-01 | $101.59 | $101.59 | $101.59 | $101.59 | $72.82 | 0 |
| 2017-05-31 | $101.59 | $101.59 | $101.59 | $101.59 | $72.82 | 0 |
| 2017-05-30 | $101.59 | $101.59 | $101.59 | $101.59 | $72.82 | 120 |
| 2017-05-26 | $101.59 | $101.59 | $101.59 | $101.59 | $72.82 | 0 |
| 2017-05-25 | $101.30 | $101.59 | $101.30 | $101.59 | $72.82 | 821 |
| 2017-05-24 | $100.00 | $100.00 | $100.00 | $100.00 | $71.68 | 0 |
| 2017-05-23 | $100.00 | $100.00 | $100.00 | $100.00 | $71.68 | 0 |
| 2017-05-22 | $100.00 | $100.00 | $100.00 | $100.00 | $71.68 | 30 |
| 2017-05-19 | $99.90 | $99.90 | $99.90 | $99.90 | $71.61 | 0 |
| 2017-05-18 | $97.77 | $99.90 | $97.77 | $99.90 | $71.61 | 191 |
| 2017-05-17 | $102.50 | $102.50 | $102.50 | $102.50 | $71.78 | 19 |
| 2017-05-16 | $104.00 | $104.00 | $104.00 | $104.00 | $72.83 | 35 |
| 2017-05-15 | $102.00 | $102.00 | $102.00 | $102.00 | $71.43 | 0 |
| 2017-05-12 | $102.00 | $102.00 | $102.00 | $102.00 | $71.43 | 10 |
| 2017-05-11 | $101.05 | $101.05 | $100.95 | $100.95 | $70.70 | 150 |
| 2017-05-10 | $100.75 | $100.75 | $100.75 | $100.75 | $70.56 | 0 |
| 2017-05-09 | $100.75 | $100.75 | $100.75 | $100.75 | $70.56 | 299 |
| 2017-05-08 | $100.50 | $100.50 | $100.50 | $100.50 | $70.38 | 0 |
| 2017-05-05 | $100.50 | $100.50 | $100.50 | $100.50 | $70.38 | 0 |
| 2017-05-04 | $100.50 | $100.50 | $100.50 | $100.50 | $70.38 | 0 |
| 2017-05-03 | $100.50 | $100.50 | $100.50 | $100.50 | $70.38 | 0 |
| 2017-05-02 | $99.05 | $100.50 | $99.05 | $100.50 | $70.38 | 290 |
| 2017-05-01 | $97.09 | $97.50 | $97.01 | $97.01 | $67.94 | 425 |
| 2017-04-28 | $95.90 | $95.90 | $95.90 | $95.90 | $67.16 | 0 |
| 2017-04-27 | $95.90 | $95.90 | $95.90 | $95.90 | $67.16 | 0 |
| 2017-04-26 | $95.25 | $95.90 | $95.25 | $95.90 | $67.16 | 220 |
| 2017-04-25 | $93.34 | $93.34 | $93.34 | $93.34 | $65.37 | 0 |
| 2017-04-24 | $93.07 | $93.69 | $93.07 | $93.34 | $65.37 | 185 |
| 2017-04-21 | $90.95 | $90.95 | $90.95 | $90.95 | $63.69 | 160 |
| 2017-04-20 | $91.45 | $91.45 | $91.45 | $91.45 | $64.04 | 170 |
| 2017-04-19 | $91.20 | $91.20 | $91.20 | $91.20 | $63.87 | 100 |
| 2017-04-18 | $90.00 | $90.00 | $90.00 | $90.00 | $63.03 | 0 |
| 2017-04-17 | $89.30 | $90.00 | $89.30 | $90.00 | $63.03 | 170 |
| 2017-04-13 | $92.55 | $92.55 | $92.55 | $92.55 | $64.81 | 0 |
| 2017-04-12 | $92.55 | $92.55 | $92.55 | $92.55 | $64.81 | 0 |
| 2017-04-11 | $92.55 | $92.55 | $92.55 | $92.55 | $64.81 | 0 |
| 2017-04-10 | $92.55 | $92.55 | $92.55 | $92.55 | $64.81 | 0 |
| 2017-04-07 | $92.55 | $92.55 | $92.55 | $92.55 | $64.81 | 0 |
| 2017-04-06 | $92.55 | $92.55 | $92.55 | $92.55 | $64.81 | 0 |
| 2017-04-05 | $92.55 | $92.55 | $92.55 | $92.55 | $64.81 | 0 |
| 2017-04-04 | $92.55 | $92.55 | $92.55 | $92.55 | $64.81 | 0 |
| 2017-04-03 | $92.47 | $92.55 | $92.47 | $92.55 | $64.81 | 900 |
| 2017-03-31 | $91.15 | $91.15 | $91.15 | $91.15 | $63.83 | 100 |
| 2017-03-30 | $89.97 | $90.25 | $89.97 | $90.25 | $63.20 | 600 |
| 2017-03-29 | $89.66 | $89.66 | $89.46 | $89.46 | $62.65 | 600 |
| 2017-03-28 | $89.25 | $89.25 | $89.25 | $89.25 | $62.50 | 100 |
| 2017-03-27 | $87.60 | $87.60 | $87.60 | $87.60 | $61.35 | 0 |
| 2017-03-24 | $88.00 | $88.00 | $87.60 | $87.60 | $61.35 | 100 |
| 2017-03-23 | $88.25 | $88.25 | $88.25 | $88.25 | $61.80 | 0 |
| 2017-03-22 | $88.25 | $88.25 | $88.25 | $88.25 | $61.80 | 0 |
| 2017-03-21 | $88.25 | $88.25 | $88.25 | $88.25 | $61.80 | 200 |
| 2017-03-20 | $86.40 | $86.40 | $86.40 | $86.40 | $60.51 | 0 |
| 2017-03-17 | $86.40 | $86.40 | $86.40 | $86.40 | $60.51 | 100 |
| 2017-03-16 | $85.70 | $85.70 | $85.70 | $85.70 | $60.02 | 100 |
| 2017-03-15 | $85.05 | $85.40 | $85.00 | $85.40 | $59.81 | 400 |
| 2017-03-14 | $85.35 | $85.35 | $85.35 | $85.35 | $59.77 | 400 |
| 2017-03-13 | $85.95 | $85.95 | $85.95 | $85.95 | $60.19 | 0 |
| 2017-03-10 | $85.95 | $85.95 | $85.95 | $85.95 | $60.19 | 100 |
| 2017-03-09 | $83.90 | $84.35 | $83.90 | $84.35 | $59.07 | 6,500 |
| 2017-03-08 | $83.20 | $83.20 | $83.20 | $83.20 | $58.27 | 0 |
| 2017-03-07 | $82.30 | $83.20 | $82.30 | $83.20 | $58.27 | 200 |
| 2017-03-06 | $83.75 | $83.75 | $83.75 | $83.75 | $58.65 | 200 |
| 2017-03-03 | $84.07 | $84.95 | $84.03 | $84.95 | $59.49 | 1,200 |
| 2017-03-02 | $85.35 | $85.35 | $85.35 | $85.35 | $59.77 | 0 |
| 2017-03-01 | $85.35 | $85.35 | $85.35 | $85.35 | $59.77 | 300 |
| 2017-02-28 | $84.50 | $85.35 | $84.50 | $85.35 | $59.77 | 1,900 |
| 2017-02-27 | $84.85 | $84.85 | $84.80 | $84.80 | $59.39 | 200 |
| 2017-02-24 | $86.60 | $86.65 | $85.80 | $85.80 | $60.09 | 300 |
| 2017-02-23 | $86.62 | $86.62 | $86.52 | $86.52 | $60.59 | 100 |
| 2017-02-22 | $86.50 | $86.50 | $86.50 | $86.50 | $60.58 | 0 |
| 2017-02-21 | $86.85 | $86.85 | $86.50 | $86.50 | $60.58 | 200 |
| 2017-02-17 | $87.81 | $87.81 | $87.81 | $87.81 | $61.49 | 0 |
| 2017-02-16 | $87.81 | $87.81 | $87.81 | $87.81 | $61.49 | 0 |
| 2017-02-15 | $86.25 | $87.81 | $86.25 | $87.81 | $61.49 | 400 |
| 2017-02-14 | $86.18 | $86.18 | $86.18 | $86.18 | $60.35 | 0 |
| 2017-02-13 | $86.18 | $86.18 | $86.18 | $86.18 | $60.35 | 100 |
| 2017-02-10 | $85.76 | $85.76 | $85.50 | $85.50 | $59.88 | 100 |
| 2017-02-09 | $85.82 | $85.82 | $85.82 | $85.82 | $60.10 | 100 |
| 2017-02-08 | $85.54 | $85.54 | $85.54 | $85.54 | $59.90 | 100 |
| 2017-02-07 | $86.79 | $86.86 | $86.79 | $86.86 | $60.83 | 700 |
| 2017-02-06 | $89.30 | $89.30 | $89.30 | $89.30 | $62.54 | 0 |
| 2017-02-03 | $89.30 | $89.30 | $89.30 | $89.30 | $62.54 | 100 |
| 2017-02-02 | $89.10 | $89.10 | $89.10 | $89.10 | $62.40 | 100 |
| 2017-02-01 | $88.37 | $88.37 | $88.37 | $88.37 | $61.89 | 0 |
| 2017-01-31 | $88.37 | $88.37 | $88.37 | $88.37 | $61.89 | 45 |
| 2017-01-30 | $87.80 | $87.91 | $87.80 | $87.91 | $61.56 | 130 |
| 2017-01-27 | $86.00 | $86.00 | $86.00 | $86.00 | $60.23 | 2,514 |
| 2017-01-26 | $86.00 | $86.00 | $86.00 | $86.00 | $60.23 | 0 |
| 2017-01-25 | $86.00 | $86.00 | $86.00 | $86.00 | $60.23 | 35 |
| 2017-01-24 | $86.05 | $86.05 | $86.05 | $86.05 | $60.26 | 200 |
| 2017-01-23 | $83.02 | $83.99 | $83.02 | $83.75 | $58.65 | 335 |
| 2017-01-20 | $81.30 | $81.35 | $80.75 | $80.75 | $56.55 | 170 |
| 2017-01-19 | $81.25 | $81.30 | $81.25 | $81.25 | $56.90 | 480 |
| 2017-01-18 | $80.76 | $81.90 | $80.76 | $81.80 | $57.29 | 820 |
| 2017-01-17 | $81.77 | $81.83 | $81.77 | $81.77 | $57.26 | 805 |
| 2017-01-13 | $81.45 | $81.50 | $81.40 | $81.45 | $57.04 | 510 |
| 2017-01-12 | $81.50 | $81.50 | $80.60 | $81.30 | $56.94 | 827 |
| 2017-01-11 | $80.50 | $81.05 | $80.50 | $81.05 | $56.76 | 170 |
| 2017-01-10 | $81.10 | $81.10 | $81.05 | $81.05 | $56.76 | 175 |
| 2017-01-09 | $80.80 | $81.40 | $80.80 | $81.35 | $56.97 | 260 |
| 2017-01-06 | $80.05 | $80.05 | $79.75 | $79.75 | $55.85 | 495 |
| 2017-01-05 | $81.75 | $81.75 | $81.75 | $81.75 | $57.25 | 50 |
| 2017-01-04 | $80.70 | $80.90 | $80.70 | $80.90 | $56.66 | 440 |
| 2017-01-03 | $79.80 | $81.25 | $79.80 | $81.25 | $56.90 | 655 |
| 2016-12-30 | $79.15 | $79.15 | $79.15 | $79.15 | $55.43 | 50 |
| 2016-12-29 | $80.25 | $80.25 | $80.20 | $80.20 | $56.17 | 260 |
| 2016-12-28 | $79.45 | $79.45 | $79.45 | $79.45 | $55.64 | 25 |
| 2016-12-27 | $79.62 | $79.62 | $79.62 | $79.62 | $55.76 | 113 |
| 2016-12-23 | $79.78 | $79.78 | $79.78 | $79.78 | $55.87 | 65 |
| 2016-12-22 | $80.25 | $80.25 | $79.48 | $79.48 | $55.66 | 276 |
| 2016-12-21 | $80.25 | $80.25 | $80.25 | $80.25 | $56.20 | 50 |
| 2016-12-20 | $79.70 | $80.50 | $79.14 | $80.35 | $56.27 | 555 |
| 2016-12-19 | $80.22 | $81.05 | $80.22 | $81.05 | $56.76 | 210 |
| 2016-12-16 | $80.80 | $80.80 | $80.20 | $80.20 | $56.17 | 215 |
| 2016-12-15 | $79.60 | $79.61 | $79.60 | $79.61 | $55.75 | 300 |
| 2016-12-14 | $80.00 | $80.20 | $79.10 | $79.20 | $55.46 | 1,295 |
| 2016-12-13 | $80.00 | $80.45 | $79.50 | $79.50 | $55.67 | 790 |
| 2016-12-12 | $79.53 | $80.00 | $79.53 | $80.00 | $56.03 | 190 |
| 2016-12-09 | $78.65 | $78.65 | $77.65 | $77.65 | $54.38 | 500 |
| 2016-12-08 | $78.20 | $78.85 | $77.22 | $78.65 | $55.08 | 1,048 |
| 2016-12-07 | $78.05 | $78.05 | $78.05 | $78.05 | $54.66 | 90 |
| 2016-12-06 | $75.58 | $76.73 | $75.58 | $75.70 | $53.01 | 200 |
| 2016-12-05 | $76.85 | $77.46 | $76.60 | $77.46 | $54.25 | 625 |
| 2016-12-02 | $77.50 | $77.50 | $77.50 | $77.50 | $54.27 | 75 |
| 2016-12-01 | $77.80 | $77.80 | $77.80 | $77.80 | $54.48 | 0 |
| 2016-11-30 | $78.19 | $78.19 | $77.80 | $77.80 | $54.48 | 255 |
| 2016-11-29 | $77.85 | $78.55 | $77.65 | $78.55 | $55.01 | 825 |
| 2016-11-28 | $77.77 | $77.77 | $77.77 | $77.77 | $54.46 | 100 |
| 2016-11-25 | $77.39 | $77.39 | $77.39 | $77.39 | $54.20 | 0 |
| 2016-11-23 | $77.39 | $77.39 | $77.39 | $77.39 | $54.20 | 80 |
| 2016-11-22 | $78.04 | $78.35 | $78.04 | $78.35 | $54.87 | 193 |
| 2016-11-21 | $77.68 | $77.69 | $77.55 | $77.55 | $54.31 | 255 |
| 2016-11-18 | $79.30 | $79.30 | $79.30 | $79.30 | $55.53 | 55 |
| 2016-11-17 | $78.23 | $78.85 | $78.23 | $78.85 | $55.22 | 580 |
| 2016-11-16 | $78.84 | $78.84 | $78.84 | $78.84 | $55.21 | 0 |
| 2016-11-15 | $79.17 | $79.74 | $78.84 | $78.84 | $55.21 | 480 |
| 2016-11-14 | $79.35 | $79.35 | $79.35 | $79.35 | $55.57 | 0 |
| 2016-11-11 | $79.50 | $79.50 | $78.10 | $79.35 | $55.57 | 500 |
| 2016-11-10 | $79.97 | $80.00 | $79.92 | $79.92 | $55.97 | 500 |
| 2016-11-09 | $76.73 | $76.95 | $76.70 | $76.95 | $53.89 | 115 |
| 2016-11-08 | $74.03 | $74.03 | $74.03 | $74.03 | $51.84 | 60 |
| 2016-11-07 | $75.32 | $76.02 | $75.30 | $75.30 | $52.73 | 965 |
| 2016-11-04 | $74.20 | $74.20 | $74.20 | $74.20 | $51.96 | 0 |
| 2016-11-03 | $74.44 | $74.44 | $74.20 | $74.20 | $51.96 | 180 |
| 2016-11-02 | $75.35 | $75.40 | $74.52 | $74.52 | $52.19 | 835 |
| 2016-11-01 | $74.12 | $74.12 | $74.12 | $74.12 | $51.91 | 0 |
| 2016-10-31 | $74.12 | $74.12 | $74.12 | $74.12 | $51.91 | 40 |
| 2016-10-28 | $74.85 | $74.85 | $74.10 | $74.10 | $51.89 | 295 |
| 2016-10-27 | $74.16 | $74.25 | $74.00 | $74.25 | $52.00 | 315 |
| 2016-10-26 | $73.85 | $74.00 | $73.85 | $74.00 | $51.82 | 230 |
| 2016-10-25 | $74.25 | $74.25 | $74.25 | $74.25 | $52.00 | 180 |
| 2016-10-24 | $73.65 | $73.65 | $73.50 | $73.50 | $51.47 | 145 |
| 2016-10-21 | $73.00 | $73.10 | $73.00 | $73.10 | $51.19 | 360 |
| 2016-10-20 | $73.50 | $73.50 | $73.25 | $73.25 | $51.30 | 235 |
| 2016-10-19 | $74.20 | $74.45 | $74.07 | $74.40 | $52.10 | 635 |
| 2016-10-18 | $74.15 | $74.34 | $74.15 | $74.34 | $52.06 | 110 |
| 2016-10-17 | $74.52 | $74.55 | $74.18 | $74.55 | $52.21 | 335 |
| 2016-10-14 | $75.65 | $75.65 | $75.65 | $75.65 | $52.98 | 150 |
| 2016-10-13 | $74.55 | $74.55 | $74.55 | $74.55 | $52.21 | 100 |
| 2016-10-12 | $75.93 | $76.34 | $75.69 | $76.34 | $53.46 | 550 |
| 2016-10-11 | $76.80 | $76.85 | $76.65 | $76.65 | $53.68 | 420 |
| 2016-10-10 | $77.00 | $77.21 | $76.42 | $76.42 | $53.52 | 285 |
| 2016-10-07 | $77.50 | $77.50 | $75.95 | $75.95 | $53.19 | 421 |
| 2016-10-06 | $78.26 | $78.26 | $78.26 | $78.26 | $54.81 | 0 |
| 2016-10-05 | $79.04 | $79.08 | $78.26 | $78.26 | $54.81 | 995 |
| 2016-10-04 | $78.07 | $78.60 | $78.07 | $78.60 | $55.04 | 215 |
| 2016-10-03 | $77.77 | $77.77 | $77.77 | $77.77 | $54.46 | 0 |
| 2016-09-30 | $77.68 | $78.20 | $77.68 | $77.77 | $54.46 | 176 |
| 2016-09-29 | $80.18 | $80.18 | $80.05 | $80.15 | $56.13 | 550 |
| 2016-09-28 | $80.76 | $80.76 | $79.79 | $80.33 | $56.26 | 480 |
| 2016-09-27 | $80.55 | $80.55 | $80.55 | $80.55 | $56.41 | 40 |
| 2016-09-26 | $81.56 | $81.56 | $81.56 | $81.56 | $57.12 | 125 |
| 2016-09-23 | $81.65 | $82.02 | $81.65 | $82.02 | $57.44 | 570 |
| 2016-09-22 | $83.62 | $83.62 | $83.08 | $83.08 | $58.18 | 445 |
| 2016-09-21 | $82.42 | $82.42 | $81.33 | $81.52 | $57.09 | 210 |
| 2016-09-20 | $81.75 | $81.75 | $80.68 | $81.40 | $57.01 | 595 |
| 2016-09-19 | $79.92 | $80.03 | $79.85 | $79.85 | $55.92 | 365 |
| 2016-09-16 | $80.30 | $80.60 | $79.20 | $79.20 | $55.46 | 700 |
| 2016-09-15 | $80.30 | $80.35 | $80.15 | $80.35 | $56.27 | 450 |
| 2016-09-14 | $80.70 | $80.70 | $80.35 | $80.40 | $56.31 | 400 |
| 2016-09-13 | $79.85 | $80.50 | $79.85 | $80.36 | $56.28 | 8,929 |
| 2016-09-12 | $80.60 | $81.55 | $80.47 | $81.55 | $57.11 | 28,239 |
| 2016-09-09 | $80.50 | $80.50 | $80.50 | $80.50 | $56.38 | 243 |
| 2016-09-08 | $81.12 | $81.12 | $81.12 | $81.12 | $56.81 | 130 |
| 2016-09-07 | $80.64 | $80.93 | $80.64 | $80.93 | $56.68 | 5,522 |
| 2016-09-06 | $82.35 | $82.35 | $82.35 | $82.35 | $57.67 | 100 |
| 2016-09-02 | $82.45 | $82.45 | $81.90 | $81.90 | $57.36 | 175 |
| 2016-09-01 | $79.30 | $79.30 | $79.30 | $79.30 | $55.53 | 0 |
| 2016-08-31 | $79.30 | $79.30 | $79.30 | $79.30 | $55.53 | 30 |
| 2016-08-30 | $83.55 | $83.55 | $83.55 | $83.55 | $58.51 | 0 |
| 2016-08-29 | $83.55 | $83.55 | $83.55 | $83.55 | $58.51 | 0 |
| 2016-08-26 | $83.55 | $83.55 | $83.55 | $83.55 | $58.51 | 0 |
| 2016-08-25 | $83.55 | $83.55 | $83.55 | $83.55 | $58.51 | 0 |
| 2016-08-24 | $84.30 | $84.30 | $83.55 | $83.55 | $58.51 | 530 |
| 2016-08-23 | $84.15 | $84.15 | $84.15 | $84.15 | $58.93 | 45 |
| 2016-08-22 | $83.75 | $83.75 | $83.75 | $83.75 | $58.65 | 0 |
| 2016-08-19 | $83.75 | $83.75 | $83.75 | $83.75 | $58.65 | 0 |
| 2016-08-18 | $83.75 | $83.75 | $83.75 | $83.75 | $58.65 | 0 |
| 2016-08-17 | $83.75 | $83.75 | $83.75 | $83.75 | $58.65 | 0 |
| 2016-08-16 | $83.75 | $83.75 | $83.75 | $83.75 | $58.65 | 435 |
| 2016-08-15 | $83.26 | $83.26 | $83.26 | $83.26 | $58.31 | 1 |
| 2016-08-12 | $84.35 | $84.35 | $82.55 | $82.55 | $57.81 | 1,457 |
| 2016-08-11 | $81.55 | $81.55 | $81.55 | $81.55 | $57.11 | 0 |
| 2016-08-10 | $81.55 | $81.55 | $81.55 | $81.55 | $57.11 | 0 |
| 2016-08-09 | $81.55 | $81.55 | $81.55 | $81.55 | $57.11 | 0 |
| 2016-08-08 | $81.55 | $81.55 | $81.55 | $81.55 | $57.11 | 0 |
| 2016-08-05 | $81.55 | $81.55 | $81.55 | $81.55 | $57.11 | 936 |
| 2016-08-04 | $81.70 | $81.70 | $81.45 | $81.45 | $57.04 | 440 |
| 2016-08-03 | $83.30 | $83.30 | $83.30 | $83.30 | $58.34 | 0 |
| 2016-08-02 | $83.30 | $83.30 | $83.30 | $83.30 | $58.34 | 0 |
| 2016-08-01 | $83.30 | $83.30 | $83.30 | $83.30 | $58.34 | 1,165 |
| 2016-07-29 | $83.55 | $83.55 | $83.30 | $83.30 | $58.34 | 200 |
| 2016-07-28 | $82.76 | $82.76 | $82.76 | $82.76 | $57.96 | 0 |
| 2016-07-27 | $82.76 | $82.76 | $82.76 | $82.76 | $57.96 | 0 |
| 2016-07-26 | $82.76 | $82.76 | $82.76 | $82.76 | $57.96 | 0 |
| 2016-07-25 | $82.76 | $82.76 | $82.76 | $82.76 | $57.96 | 0 |
| 2016-07-22 | $82.76 | $82.76 | $82.76 | $82.76 | $57.96 | 0 |
| 2016-07-21 | $82.76 | $82.76 | $82.76 | $82.76 | $57.96 | 0 |
| 2016-07-20 | $82.76 | $82.76 | $82.76 | $82.76 | $57.96 | 0 |
| 2016-07-19 | $82.99 | $82.99 | $82.76 | $82.76 | $57.96 | 155 |
| 2016-07-18 | $84.15 | $84.15 | $84.15 | $84.15 | $58.93 | 0 |
| 2016-07-15 | $84.15 | $84.15 | $84.15 | $84.15 | $58.93 | 0 |
| 2016-07-14 | $84.15 | $84.25 | $84.15 | $84.15 | $58.93 | 370 |
| 2016-07-13 | $83.20 | $83.20 | $82.79 | $82.79 | $57.98 | 202 |
| 2016-07-12 | $82.49 | $82.49 | $82.49 | $82.49 | $57.77 | 50 |
| 2016-07-11 | $79.41 | $79.41 | $79.41 | $79.41 | $55.61 | 0 |
| 2016-07-08 | $79.15 | $79.41 | $78.85 | $79.41 | $55.61 | 2,370 |
| 2016-07-07 | $78.40 | $78.47 | $76.18 | $76.18 | $53.35 | 10,043 |
| 2016-07-06 | $77.35 | $78.84 | $77.35 | $78.84 | $55.21 | 44 |
| 2016-07-05 | $77.84 | $77.84 | $77.20 | $77.20 | $54.06 | 644 |
| 2016-07-01 | $80.85 | $80.85 | $80.85 | $80.85 | $56.62 | 170 |
| 2016-06-30 | $81.51 | $81.60 | $81.51 | $81.60 | $57.15 | 550 |
| 2016-06-29 | $81.05 | $81.14 | $81.05 | $81.14 | $56.82 | 755 |
| 2016-06-28 | $81.50 | $81.50 | $81.50 | $81.50 | $57.08 | 70 |
| 2016-06-27 | $77.80 | $77.80 | $77.80 | $77.80 | $54.48 | 100 |
| 2016-06-24 | $83.06 | $83.57 | $83.06 | $83.57 | $58.53 | 190 |
| 2016-06-23 | $91.60 | $92.69 | $91.60 | $92.69 | $64.91 | 895 |
| 2016-06-22 | $90.80 | $90.80 | $90.15 | $90.15 | $63.13 | 340 |
| 2016-06-21 | $89.45 | $89.45 | $89.30 | $89.30 | $62.54 | 140 |
| 2016-06-20 | $87.40 | $87.40 | $87.40 | $87.40 | $61.21 | 30 |
| 2016-06-16 | $79.85 | $79.85 | $79.85 | $79.85 | $55.92 | 45 |
| 2016-06-15 | $83.85 | $83.85 | $83.85 | $83.85 | $58.72 | 0 |
| 2016-06-14 | $83.85 | $83.85 | $83.85 | $83.85 | $58.72 | 0 |
| 2016-06-13 | $83.85 | $83.85 | $83.85 | $83.85 | $58.72 | 100 |
| 2016-06-10 | $88.59 | $88.59 | $88.59 | $88.59 | $62.04 | 0 |
| 2016-06-09 | $88.59 | $88.59 | $88.59 | $88.59 | $62.04 | 65 |
| 2016-06-08 | $89.80 | $89.80 | $89.80 | $89.80 | $62.89 | 160 |
| 2016-06-07 | $88.89 | $88.89 | $88.89 | $88.89 | $62.25 | 0 |
| 2016-06-06 | $88.89 | $88.89 | $88.89 | $88.89 | $62.25 | 75 |
| 2016-06-03 | $88.29 | $88.29 | $88.29 | $88.29 | $61.83 | 0 |
| 2016-06-02 | $88.29 | $88.29 | $88.29 | $88.29 | $61.83 | 235 |
| 2016-06-01 | $88.85 | $88.85 | $88.50 | $88.50 | $61.98 | 348 |
| 2016-05-31 | $87.35 | $87.35 | $87.25 | $87.25 | $61.10 | 575 |
| 2016-05-27 | $87.65 | $87.65 | $87.65 | $87.65 | $61.38 | 45 |
| 2016-05-26 | $87.90 | $87.90 | $87.90 | $87.90 | $61.56 | 250 |
| 2016-05-25 | $88.10 | $88.10 | $87.90 | $87.90 | $61.56 | 135 |
| 2016-05-24 | $86.45 | $86.45 | $86.42 | $86.42 | $60.52 | 520 |
| 2016-05-23 | $85.80 | $85.80 | $85.66 | $85.66 | $59.99 | 325 |
| 2016-05-20 | $85.49 | $85.49 | $85.49 | $85.49 | $59.87 | 100 |
| 2016-05-19 | $84.82 | $84.82 | $84.82 | $84.82 | $59.40 | 152 |
| 2016-05-18 | $85.80 | $86.45 | $85.80 | $86.45 | $60.54 | 901 |
| 2016-05-17 | $84.65 | $84.65 | $84.65 | $84.65 | $59.28 | 0 |
| 2016-05-16 | $84.65 | $84.65 | $84.65 | $84.65 | $59.28 | 325 |
| 2016-05-13 | $85.55 | $85.55 | $85.55 | $85.55 | $59.91 | 48 |
| 2016-05-12 | $85.45 | $85.45 | $85.45 | $85.45 | $59.84 | 1,349 |
| 2016-05-11 | $86.30 | $86.30 | $86.30 | $86.30 | $58.89 | 0 |
| 2016-05-10 | $86.20 | $86.35 | $86.20 | $86.30 | $58.89 | 200 |
| 2016-05-09 | $85.01 | $85.01 | $85.01 | $85.01 | $58.01 | 0 |
| 2016-05-06 | $85.01 | $85.01 | $85.01 | $85.01 | $58.01 | 4 |
| 2016-05-05 | $85.55 | $85.55 | $85.55 | $85.55 | $58.37 | 0 |
| 2016-05-04 | $85.55 | $85.55 | $85.55 | $85.55 | $58.37 | 100 |
| 2016-05-03 | $82.30 | $82.30 | $82.30 | $82.30 | $56.16 | 0 |
| 2016-05-02 | $82.30 | $82.30 | $82.30 | $82.30 | $56.16 | 0 |
| 2016-04-29 | $82.10 | $82.30 | $82.10 | $82.30 | $56.16 | 550 |
| 2016-04-28 | $84.60 | $84.65 | $84.60 | $84.65 | $57.76 | 600 |
| 2016-04-27 | $85.65 | $85.65 | $85.65 | $85.65 | $58.44 | 110 |
| 2016-04-26 | $83.55 | $83.55 | $83.55 | $83.55 | $57.01 | 0 |
| 2016-04-25 | $83.55 | $83.55 | $83.55 | $83.55 | $57.01 | 0 |
| 2016-04-22 | $83.55 | $83.55 | $83.55 | $83.55 | $57.01 | 0 |
| 2016-04-21 | $83.55 | $83.55 | $83.55 | $83.55 | $57.01 | 50 |
| 2016-04-20 | $80.70 | $80.70 | $80.70 | $80.70 | $55.07 | 0 |
| 2016-04-19 | $80.70 | $80.70 | $80.70 | $80.70 | $55.07 | 0 |
| 2016-04-18 | $80.70 | $80.70 | $80.70 | $80.70 | $55.07 | 0 |
| 2016-04-15 | $80.70 | $80.70 | $80.70 | $80.70 | $55.07 | 30 |
| 2016-04-14 | $82.00 | $82.00 | $82.00 | $82.00 | $55.95 | 70 |
| 2016-04-13 | $81.10 | $81.10 | $81.10 | $81.10 | $55.34 | 0 |
| 2016-04-12 | $81.10 | $81.10 | $81.10 | $81.10 | $55.34 | 0 |
| 2016-04-11 | $81.10 | $81.10 | $81.10 | $81.10 | $55.34 | 30 |
| 2016-04-08 | $80.51 | $80.51 | $80.51 | $80.51 | $54.94 | 0 |
| 2016-04-07 | $81.55 | $81.55 | $80.51 | $80.51 | $54.94 | 115 |
| 2016-04-06 | $82.95 | $82.95 | $82.95 | $82.95 | $56.60 | 1,525 |
| 2016-04-05 | $82.81 | $82.81 | $82.81 | $82.81 | $56.51 | 20 |
| 2016-04-04 | $84.50 | $84.50 | $84.50 | $84.50 | $57.66 | 0 |
| 2016-04-01 | $84.50 | $84.50 | $84.50 | $84.50 | $57.66 | 0 |
| 2016-03-31 | $84.50 | $84.50 | $84.50 | $84.50 | $57.66 | 0 |
| 2016-03-30 | $84.29 | $84.50 | $84.29 | $84.50 | $57.66 | 200 |
| 2016-03-29 | $83.15 | $83.15 | $83.15 | $83.15 | $56.74 | 35 |
| 2016-03-28 | $82.30 | $82.30 | $82.30 | $82.30 | $56.16 | 240 |
| 2016-03-24 | $81.90 | $81.90 | $81.90 | $81.90 | $55.88 | 0 |
| 2016-03-23 | $82.00 | $82.00 | $81.83 | $81.90 | $55.88 | 223 |
| 2016-03-22 | $81.42 | $81.42 | $81.42 | $81.42 | $55.56 | 0 |
| 2016-03-21 | $81.73 | $81.73 | $81.42 | $81.42 | $55.56 | 275 |
| 2016-03-18 | $83.25 | $83.43 | $83.25 | $83.43 | $56.93 | 525 |
| 2016-03-17 | $83.95 | $83.95 | $83.95 | $83.95 | $57.28 | 345 |
| 2016-03-16 | $83.62 | $84.06 | $83.62 | $84.06 | $57.36 | 210 |
| 2016-03-15 | $83.65 | $83.85 | $83.65 | $83.85 | $57.21 | 210 |
| 2016-03-14 | $83.75 | $83.75 | $83.75 | $83.75 | $57.15 | 115 |
| 2016-03-11 | $83.95 | $83.95 | $83.95 | $83.95 | $57.28 | 50 |
| 2016-03-10 | $82.90 | $83.34 | $82.90 | $83.34 | $56.87 | 320 |
| 2016-03-09 | $82.65 | $82.65 | $82.15 | $82.15 | $56.05 | 361 |
| 2016-03-08 | $82.00 | $82.00 | $82.00 | $82.00 | $55.95 | 112 |
| 2016-03-07 | $82.44 | $82.44 | $82.44 | $82.44 | $56.25 | 165 |
| 2016-03-04 | $85.50 | $85.50 | $85.50 | $85.50 | $58.34 | 0 |
| 2016-03-03 | $85.50 | $85.50 | $85.50 | $85.50 | $58.34 | 105 |
| 2016-03-02 | $83.60 | $84.75 | $83.60 | $84.75 | $57.83 | 2,035 |
| 2016-03-01 | $81.89 | $81.89 | $81.89 | $81.89 | $55.88 | 0 |
| 2016-02-29 | $81.89 | $81.89 | $81.89 | $81.89 | $55.88 | 410 |
| 2016-02-26 | $85.10 | $85.20 | $85.10 | $85.20 | $58.14 | 70 |
| 2016-02-25 | $84.99 | $85.10 | $84.99 | $85.10 | $58.07 | 220 |
| 2016-02-24 | $83.25 | $84.45 | $83.25 | $84.45 | $57.62 | 205 |
| 2016-02-23 | $90.17 | $90.17 | $90.17 | $90.17 | $61.53 | 159 |
| 2016-02-22 | $83.95 | $83.95 | $83.95 | $83.95 | $57.28 | 2,795 |
| 2016-02-19 | $83.95 | $83.95 | $83.95 | $83.95 | $57.28 | 110 |
| 2016-02-18 | $83.95 | $83.95 | $83.95 | $83.95 | $57.28 | 0 |
| 2016-02-17 | $80.75 | $83.95 | $80.75 | $83.95 | $57.28 | 472 |
| 2016-02-16 | $80.55 | $80.80 | $80.55 | $80.80 | $55.13 | 407 |
| 2016-02-12 | $79.50 | $79.50 | $79.50 | $79.50 | $54.25 | 75 |
| 2016-02-11 | $82.00 | $82.00 | $82.00 | $82.00 | $55.95 | 0 |
| 2016-02-10 | $82.75 | $82.75 | $82.00 | $82.00 | $55.95 | 330 |
| 2016-02-09 | $80.50 | $80.50 | $80.08 | $80.09 | $54.65 | 620 |
| 2016-02-08 | $80.96 | $80.96 | $80.96 | $80.96 | $55.24 | 95 |
| 2016-02-05 | $86.10 | $86.10 | $86.10 | $86.10 | $58.75 | 0 |
| 2016-02-04 | $86.95 | $86.95 | $86.10 | $86.10 | $58.75 | 235 |
| 2016-02-03 | $86.69 | $86.69 | $86.69 | $86.69 | $59.15 | 65 |
| 2016-02-02 | $85.60 | $85.60 | $85.60 | $85.60 | $58.41 | 0 |
| 2016-02-01 | $85.60 | $85.60 | $85.60 | $85.60 | $58.41 | 65 |
| 2016-01-29 | $84.23 | $84.23 | $84.23 | $84.23 | $57.47 | 100 |
| 2016-01-28 | $83.80 | $83.80 | $83.80 | $83.80 | $57.18 | 795 |
| 2016-01-27 | $85.86 | $85.86 | $84.96 | $84.96 | $57.97 | 820 |
| 2016-01-26 | $82.35 | $83.05 | $82.35 | $82.60 | $56.36 | 1,500 |
| 2016-01-25 | $82.95 | $82.95 | $82.71 | $82.75 | $56.46 | 1,846 |
| 2016-01-22 | $81.55 | $81.60 | $81.55 | $81.60 | $55.68 | 230 |
| 2016-01-21 | $79.78 | $80.16 | $79.52 | $80.16 | $54.70 | 211 |
| 2016-01-20 | $79.00 | $79.29 | $78.95 | $79.29 | $54.10 | 1,246 |
| 2016-01-19 | $82.08 | $82.10 | $82.08 | $82.08 | $56.01 | 1,188 |
| 2016-01-15 | $81.10 | $81.10 | $81.10 | $81.10 | $55.34 | 150 |
| 2016-01-14 | $83.17 | $83.17 | $83.17 | $83.17 | $56.75 | 45 |
| 2016-01-13 | $82.81 | $82.81 | $82.81 | $82.81 | $56.51 | 60 |
| 2016-01-12 | $82.75 | $82.75 | $82.75 | $82.75 | $56.46 | 225 |
| 2016-01-11 | $81.27 | $81.27 | $80.95 | $81.00 | $55.27 | 400 |
| 2016-01-08 | $81.38 | $81.60 | $80.86 | $80.86 | $55.17 | 443 |
| 2016-01-07 | $80.74 | $80.74 | $80.74 | $80.74 | $55.09 | 135 |
| 2016-01-06 | $82.14 | $82.14 | $82.14 | $82.14 | $56.05 | 265 |
| 2016-01-05 | $84.60 | $84.60 | $84.60 | $84.60 | $57.73 | 560 |
| 2016-01-04 | $85.25 | $85.25 | $84.10 | $84.60 | $57.73 | 560 |
| 2015-12-31 | $87.70 | $87.70 | $87.70 | $87.70 | $59.84 | 380 |
| 2015-12-30 | $88.61 | $88.65 | $88.25 | $88.25 | $60.22 | 896 |
| 2015-12-29 | $88.55 | $88.60 | $88.55 | $88.60 | $60.46 | 375 |
| 2015-12-28 | $85.91 | $85.91 | $85.91 | $85.91 | $58.62 | 130 |
| 2015-12-24 | $86.20 | $86.20 | $86.20 | $86.20 | $58.82 | 45 |
| 2015-12-23 | $85.65 | $85.65 | $85.65 | $85.65 | $58.44 | 275 |
| 2015-12-22 | $85.26 | $85.65 | $85.26 | $85.65 | $58.44 | 275 |
| 2015-12-21 | $86.03 | $86.03 | $85.35 | $85.35 | $58.24 | 265 |
| 2015-12-18 | $86.70 | $86.70 | $86.03 | $86.03 | $58.70 | 295 |
| 2015-12-17 | $84.38 | $84.38 | $84.29 | $84.29 | $57.51 | 165 |
| 2015-12-16 | $82.40 | $83.10 | $82.30 | $82.89 | $56.56 | 1,362 |
| 2015-12-15 | $81.90 | $81.90 | $81.81 | $81.81 | $55.82 | 160 |
| 2015-12-14 | $82.00 | $82.00 | $81.29 | $81.29 | $55.47 | 888 |
| 2015-12-11 | $83.90 | $83.90 | $83.90 | $83.90 | $57.25 | 235 |
| 2015-12-10 | $83.85 | $83.90 | $83.85 | $83.90 | $57.25 | 235 |
| 2015-12-09 | $83.86 | $83.86 | $83.86 | $83.86 | $57.22 | 125 |
| 2015-12-08 | $85.89 | $85.89 | $85.45 | $85.45 | $58.31 | 982 |
| 2015-12-07 | $87.35 | $87.35 | $87.25 | $87.25 | $59.53 | 180 |
| 2015-12-04 | $86.40 | $86.50 | $86.40 | $86.50 | $59.02 | 264 |
| 2015-12-03 | $85.65 | $85.65 | $84.92 | $84.92 | $57.94 | 130 |
| 2015-12-02 | $84.54 | $84.54 | $84.54 | $84.54 | $57.69 | 0 |
| 2015-12-01 | $84.54 | $84.54 | $84.54 | $84.54 | $57.69 | 45 |
| 2015-11-30 | $85.30 | $85.30 | $85.30 | $85.30 | $58.20 | 205 |
| 2015-11-27 | $83.95 | $83.95 | $83.95 | $83.95 | $57.28 | 0 |
| 2015-11-25 | $83.95 | $83.95 | $83.95 | $83.95 | $57.28 | 1,105 |
| 2015-11-24 | $83.55 | $83.95 | $83.55 | $83.95 | $57.28 | 1,105 |
| 2015-11-23 | $86.30 | $86.30 | $86.30 | $86.30 | $58.89 | 0 |
| 2015-11-20 | $86.30 | $86.30 | $86.30 | $86.30 | $58.89 | 20 |
| 2015-11-19 | $87.39 | $87.39 | $87.30 | $87.30 | $59.57 | 179 |
| 2015-11-18 | $85.66 | $85.70 | $85.50 | $85.50 | $58.34 | 643 |
| 2015-11-17 | $86.22 | $86.22 | $86.22 | $86.22 | $58.83 | 295 |
| 2015-11-16 | $85.95 | $86.20 | $85.95 | $86.10 | $58.75 | 1,295 |
| 2015-11-13 | $86.55 | $86.55 | $86.55 | $86.55 | $59.06 | 200 |
| 2015-11-12 | $88.25 | $88.25 | $88.25 | $88.25 | $60.22 | 175 |
| 2015-11-11 | $87.69 | $88.05 | $87.69 | $88.05 | $60.08 | 330 |
| 2015-11-10 | $87.30 | $87.63 | $87.30 | $87.30 | $59.57 | 835 |
| 2015-11-09 | $87.80 | $87.80 | $87.80 | $87.80 | $59.91 | 30 |
| 2015-11-06 | $87.70 | $87.90 | $87.70 | $87.85 | $59.94 | 575 |
| 2015-11-05 | $87.40 | $87.40 | $87.40 | $87.40 | $59.64 | 150 |
| 2015-11-04 | $87.00 | $87.24 | $87.00 | $87.24 | $59.53 | 340 |
| 2015-11-03 | $89.99 | $90.41 | $89.99 | $90.30 | $61.62 | 630 |
| 2015-11-02 | $93.30 | $93.38 | $92.51 | $92.72 | $63.27 | 445 |
| 2015-10-30 | $93.05 | $93.05 | $92.60 | $92.60 | $63.19 | 0 |
| 2015-10-29 | $93.05 | $93.05 | $92.60 | $92.60 | $63.19 | 0 |
| 2015-10-28 | $93.05 | $93.05 | $92.60 | $92.60 | $63.19 | 770 |
| 2015-10-27 | $91.69 | $91.69 | $91.69 | $91.69 | $62.56 | 35 |
| 2015-10-26 | $92.25 | $92.25 | $92.25 | $92.25 | $62.95 | 560 |
| 2015-10-23 | $91.05 | $91.05 | $91.05 | $91.05 | $62.13 | 70 |
| 2015-10-22 | $90.15 | $90.55 | $90.15 | $90.55 | $61.79 | 0 |
| 2015-10-21 | $90.15 | $90.55 | $90.15 | $90.55 | $61.79 | 420 |
| 2015-10-20 | $89.41 | $89.41 | $89.41 | $89.41 | $61.01 | 310 |
| 2015-10-19 | $90.05 | $90.20 | $90.05 | $90.20 | $61.55 | 150 |
| 2015-10-16 | $89.75 | $89.75 | $89.75 | $89.75 | $61.24 | 30 |
| 2015-10-15 | $90.00 | $90.48 | $90.00 | $90.48 | $61.74 | 270 |
| 2015-10-14 | $87.13 | $87.13 | $87.13 | $87.13 | $59.45 | 170 |
| 2015-10-13 | $86.45 | $86.45 | $86.40 | $86.40 | $58.95 | 400 |
| 2015-10-12 | $85.65 | $86.80 | $85.65 | $86.77 | $59.21 | 582 |
| 2015-10-09 | $86.07 | $86.12 | $86.07 | $86.07 | $58.73 | 155 |
| 2015-10-08 | $87.95 | $87.95 | $87.92 | $87.92 | $59.99 | 300 |
| 2015-10-07 | $88.65 | $88.65 | $87.94 | $88.47 | $60.37 | 265 |
| 2015-10-06 | $90.51 | $90.51 | $90.01 | $90.01 | $61.42 | 120 |
| 2015-10-05 | $90.03 | $90.03 | $90.03 | $90.03 | $61.43 | 240 |
| 2015-10-02 | $88.59 | $88.79 | $88.59 | $88.79 | $60.59 | 295 |
| 2015-10-01 | $85.45 | $85.55 | $85.43 | $85.44 | $58.30 | 0 |
| 2015-09-30 | $85.45 | $85.55 | $85.43 | $85.44 | $58.30 | 250 |
| 2015-09-29 | $85.73 | $85.73 | $85.73 | $85.73 | $58.50 | 0 |
| 2015-09-28 | $85.73 | $85.73 | $85.73 | $85.73 | $58.50 | 0 |
| 2015-09-25 | $85.73 | $85.73 | $85.73 | $85.73 | $58.50 | 500 |
| 2015-09-24 | $83.84 | $83.84 | $83.84 | $83.84 | $57.21 | 60 |
| 2015-09-23 | $84.01 | $84.01 | $83.72 | $83.72 | $57.13 | 820 |
| 2015-09-22 | $86.90 | $86.90 | $86.76 | $86.76 | $59.20 | 0 |
| 2015-09-21 | $86.90 | $86.90 | $86.76 | $86.76 | $59.20 | 0 |
| 2015-09-18 | $86.90 | $86.90 | $86.76 | $86.76 | $59.20 | 153 |
| 2015-09-17 | $89.20 | $89.38 | $89.20 | $89.20 | $60.87 | 477 |
| 2015-09-16 | $87.99 | $87.99 | $87.99 | $87.99 | $60.04 | 0 |
| 2015-09-15 | $87.99 | $87.99 | $87.99 | $87.99 | $60.04 | 200 |
| 2015-09-14 | $87.98 | $87.98 | $87.95 | $87.95 | $60.01 | 1,030 |
| 2015-09-11 | $88.85 | $89.60 | $88.85 | $89.60 | $61.14 | 150 |
| 2015-09-10 | $90.64 | $90.64 | $90.64 | $90.64 | $61.85 | 300 |
| 2015-09-09 | $89.41 | $89.41 | $89.41 | $89.41 | $61.01 | 280 |
| 2015-09-08 | $88.92 | $89.45 | $88.91 | $89.45 | $61.04 | 149 |
| 2015-09-04 | $90.15 | $90.15 | $89.30 | $89.30 | $60.93 | 0 |
| 2015-09-03 | $90.15 | $90.15 | $89.30 | $89.30 | $60.93 | 1,571 |
| 2015-09-02 | $88.58 | $88.79 | $88.58 | $88.79 | $60.59 | 1,115 |
| 2015-09-01 | $87.30 | $87.30 | $86.90 | $87.00 | $59.36 | 408 |
| 2015-08-31 | $89.09 | $89.09 | $89.09 | $89.09 | $60.79 | 20 |
| 2015-08-28 | $88.76 | $88.76 | $88.46 | $88.46 | $60.36 | 305 |
| 2015-08-27 | $89.85 | $89.85 | $89.31 | $89.31 | $60.94 | 160 |
| 2015-08-26 | $89.00 | $89.15 | $88.55 | $89.00 | $60.73 | 1,020 |
| 2015-08-25 | $88.07 | $88.60 | $88.07 | $88.20 | $60.18 | 645 |
| 2015-08-24 | $82.65 | $85.49 | $82.65 | $85.21 | $58.14 | 3,345 |
| 2015-08-21 | $85.15 | $85.15 | $84.79 | $84.79 | $57.86 | 175 |
| 2015-08-20 | $87.95 | $88.20 | $87.95 | $88.20 | $60.18 | 630 |
| 2015-08-19 | $90.15 | $90.33 | $90.15 | $90.33 | $61.64 | 200 |
| 2015-08-18 | $91.70 | $91.70 | $91.70 | $91.70 | $62.57 | 276 |
| 2015-08-17 | $93.25 | $93.25 | $93.25 | $93.25 | $63.63 | 0 |
| 2015-08-14 | $93.25 | $93.25 | $93.25 | $93.25 | $63.63 | 50 |
Deutsche Boerse AG (DBOEF) News Headlines
Recent Deutsche Boerse AG (DBOEF) News
Similar Companies to Deutsche Boerse AG (DBOEF) 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 | -- | -- | -- |