Airbus SE (EADSF) Exchange: PINK
Data as of May 6, 2024
$180.53 ($-1.12) -0.62%
Airbus SE - Daily Information
Click for more stock information on Airbus SE.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $180.49 |
| Previous Close | $180.53 |
| High | $182.95 |
| Low | $180.10 |
| Adjusted Open | $180.49 |
| Previous Adjusted Close | $180.53 |
| Adjusted High | $182.95 |
| Adjusted Low | $180.10 |
About Airbus SE (EADSF)
No Description Available
Invest in Airbus SE (EADSF)
Historical Stock Data for Airbus SE (EADSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $180.49 | $182.95 | $180.10 | $180.53 | $180.53 | 10,965 |
| 2024-04-04 | $181.98 | $183.18 | $179.00 | $181.66 | $181.66 | 1,624 |
| 2024-04-03 | $181.50 | $181.66 | $180.81 | $181.66 | $181.66 | 1,624 |
| 2024-04-02 | $180.00 | $180.46 | $179.92 | $180.13 | $180.13 | 1,698 |
| 2024-04-01 | $184.60 | $184.60 | $184.00 | $184.00 | $184.00 | 1,274 |
| 2024-03-28 | $185.67 | $185.67 | $184.59 | $184.59 | $184.59 | 2,134 |
| 2024-03-27 | $187.00 | $187.00 | $186.44 | $186.74 | $186.74 | 1,840 |
| 2024-03-26 | $184.78 | $184.83 | $184.09 | $184.83 | $184.83 | 2,174 |
| 2024-03-25 | $184.40 | $184.80 | $184.00 | $184.77 | $184.77 | 2,487 |
| 2024-03-22 | $184.00 | $185.36 | $183.60 | $183.60 | $183.60 | 2,094 |
| 2024-03-21 | $186.67 | $186.67 | $183.80 | $183.80 | $183.80 | 1,662 |
| 2024-03-20 | $183.47 | $186.49 | $182.00 | $186.49 | $186.49 | 1,912 |
| 2024-03-19 | $183.10 | $183.10 | $179.83 | $182.00 | $182.00 | 3,283 |
| 2024-03-18 | $178.00 | $178.00 | $177.81 | $178.00 | $178.00 | 2,145 |
| 2024-03-15 | $176.55 | $178.02 | $176.55 | $177.72 | $177.72 | 2,693 |
| 2024-03-14 | $175.50 | $175.50 | $175.00 | $175.00 | $175.00 | 946 |
| 2024-03-13 | $174.75 | $175.00 | $174.60 | $174.65 | $174.65 | 2,817 |
| 2024-03-12 | $172.50 | $173.54 | $172.00 | $172.00 | $172.00 | 1,152 |
| 2024-03-11 | $171.86 | $172.00 | $171.82 | $172.00 | $172.00 | 1,152 |
| 2024-03-08 | $174.40 | $174.40 | $172.00 | $172.97 | $172.97 | 1,551 |
| 2024-03-07 | $172.88 | $173.65 | $172.03 | $173.38 | $173.38 | 1,715 |
| 2024-03-06 | $173.95 | $173.95 | $173.00 | $173.00 | $173.00 | 986 |
| 2024-03-05 | $171.40 | $171.40 | $170.20 | $170.20 | $170.20 | 3,249 |
| 2024-03-04 | $169.50 | $169.50 | $167.25 | $167.25 | $167.25 | 1,672 |
| 2024-03-01 | $167.00 | $167.00 | $165.07 | $165.55 | $165.55 | 9,692 |
| 2024-02-29 | $166.00 | $166.00 | $165.70 | $165.70 | $165.70 | 7,062 |
| 2024-02-28 | $163.47 | $167.00 | $163.47 | $166.75 | $166.75 | 5,688 |
| 2024-02-27 | $161.00 | $161.21 | $160.55 | $160.55 | $160.55 | 3,943 |
| 2024-02-26 | $160.07 | $160.07 | $159.74 | $159.74 | $159.74 | 961 |
| 2024-02-23 | $158.50 | $159.85 | $158.50 | $159.85 | $159.85 | 1,612 |
| 2024-02-22 | $158.75 | $159.51 | $158.21 | $159.50 | $159.50 | 1,784 |
| 2024-02-21 | $157.30 | $158.33 | $157.27 | $157.27 | $157.27 | 1,182 |
| 2024-02-20 | $158.50 | $158.50 | $157.25 | $157.25 | $157.25 | 989 |
| 2024-02-16 | $157.75 | $158.75 | $155.79 | $157.55 | $157.55 | 16,317 |
| 2024-02-15 | $161.75 | $161.75 | $158.60 | $161.00 | $161.00 | 12,013 |
| 2024-02-14 | $162.20 | $162.36 | $160.45 | $162.36 | $162.36 | 6,632 |
| 2024-02-13 | $159.36 | $159.36 | $158.52 | $158.52 | $158.52 | 3,201 |
| 2024-02-12 | $159.06 | $160.12 | $159.06 | $159.50 | $159.50 | 1,439 |
| 2024-02-09 | $162.04 | $163.27 | $162.04 | $163.27 | $163.27 | 29,342 |
| 2024-02-08 | $162.15 | $163.25 | $160.30 | $160.30 | $160.30 | 2,223 |
| 2024-02-07 | $162.90 | $162.90 | $161.75 | $161.78 | $161.78 | 7,994 |
| 2024-02-06 | $163.30 | $164.72 | $161.76 | $162.96 | $162.96 | 1,826 |
| 2024-02-05 | $160.50 | $160.66 | $158.50 | $158.50 | $158.50 | 2,101 |
| 2024-02-02 | $161.13 | $161.13 | $160.80 | $160.80 | $160.80 | 818 |
| 2024-02-01 | $161.25 | $161.25 | $159.20 | $160.40 | $160.40 | 1,293 |
| 2024-01-31 | $161.02 | $161.02 | $160.43 | $160.43 | $160.43 | 1,960 |
| 2024-01-30 | $162.23 | $162.23 | $160.44 | $160.44 | $160.44 | 4,646 |
| 2024-01-29 | $162.75 | $163.58 | $160.00 | $162.73 | $162.73 | 3,294 |
| 2024-01-26 | $163.50 | $163.99 | $162.00 | $162.75 | $162.75 | 2,179 |
| 2024-01-25 | $161.50 | $162.95 | $160.46 | $162.00 | $162.00 | 2,719 |
| 2024-01-24 | $161.80 | $161.80 | $158.00 | $160.10 | $160.10 | 4,325 |
| 2024-01-23 | $162.25 | $162.25 | $160.60 | $161.50 | $161.50 | 7,705 |
| 2024-01-22 | $165.25 | $165.25 | $162.50 | $163.48 | $163.48 | 2,888 |
| 2024-01-19 | $160.48 | $162.99 | $160.08 | $160.73 | $160.73 | 12,613 |
| 2024-01-18 | $163.70 | $163.70 | $161.25 | $163.02 | $163.02 | 4,572 |
| 2024-01-17 | $160.00 | $160.00 | $159.00 | $159.36 | $159.36 | 4,989 |
| 2024-01-16 | $162.00 | $162.50 | $160.60 | $160.60 | $160.60 | 16,149 |
| 2024-01-12 | $163.72 | $164.21 | $162.98 | $163.82 | $163.82 | 45,811 |
| 2024-01-11 | $159.70 | $159.70 | $158.10 | $158.50 | $158.50 | 7,606 |
| 2024-01-10 | $157.36 | $159.00 | $157.36 | $158.60 | $158.60 | 1,827 |
| 2024-01-09 | $157.73 | $157.90 | $156.00 | $156.80 | $156.80 | 23,698 |
| 2024-01-08 | $157.60 | $157.60 | $157.60 | $157.60 | $157.60 | 1,572 |
| 2024-01-05 | $153.41 | $153.41 | $152.64 | $152.64 | $152.64 | 1,475 |
| 2024-01-04 | $150.33 | $152.70 | $150.33 | $152.70 | $152.70 | 589 |
| 2024-01-03 | $151.25 | $151.25 | $149.30 | $149.55 | $149.55 | 3,706 |
| 2024-01-02 | $152.04 | $152.04 | $152.04 | $152.04 | $152.04 | 374 |
| 2023-12-29 | $153.00 | $153.00 | $152.04 | $152.04 | $152.04 | 807 |
| 2023-12-28 | $153.20 | $153.20 | $153.20 | $153.20 | $153.20 | 491 |
| 2023-12-27 | $155.45 | $155.45 | $153.88 | $154.75 | $154.75 | 5,077 |
| 2023-12-26 | $149.40 | $149.40 | $149.40 | $149.40 | $149.40 | 500 |
| 2023-12-22 | $152.65 | $155.55 | $149.40 | $149.40 | $149.40 | 1,717 |
| 2023-12-21 | $152.00 | $152.00 | $148.00 | $149.83 | $149.83 | 962 |
| 2023-12-20 | $146.25 | $151.50 | $146.25 | $151.50 | $151.50 | 24,817 |
| 2023-12-19 | $155.30 | $155.30 | $148.25 | $152.32 | $152.32 | 3,983 |
| 2023-12-18 | $152.65 | $152.65 | $150.63 | $150.63 | $150.63 | 2,315 |
| 2023-12-15 | $153.00 | $153.00 | $153.00 | $153.00 | $153.00 | 4,799 |
| 2023-12-14 | $156.09 | $156.70 | $154.25 | $154.25 | $154.25 | 16,882 |
| 2023-12-13 | $155.55 | $155.55 | $154.00 | $154.39 | $154.39 | 2,459 |
| 2023-12-12 | $154.10 | $154.10 | $152.00 | $154.04 | $154.04 | 31,501 |
| 2023-12-11 | $153.00 | $153.12 | $152.00 | $153.07 | $153.07 | 32,127 |
| 2023-12-08 | $150.00 | $152.50 | $150.00 | $152.39 | $152.39 | 47,116 |
| 2023-12-07 | $147.53 | $147.53 | $147.25 | $147.25 | $147.25 | 2,273 |
| 2023-12-06 | $148.18 | $148.18 | $148.18 | $148.18 | $148.18 | 403 |
| 2023-12-05 | $149.00 | $149.00 | $146.25 | $146.25 | $146.25 | 5,986 |
| 2023-12-04 | $149.85 | $149.85 | $148.50 | $148.50 | $148.50 | 3,931 |
| 2023-12-01 | $149.99 | $149.99 | $145.07 | $145.07 | $145.07 | 4,372 |
| 2023-11-30 | $147.32 | $147.32 | $147.32 | $147.32 | $147.32 | 755 |
| 2023-11-29 | $149.00 | $149.99 | $148.08 | $149.99 | $149.99 | 3,462 |
| 2023-11-28 | $148.00 | $148.00 | $146.40 | $146.40 | $146.40 | 612 |
| 2023-11-27 | $147.67 | $147.67 | $144.16 | $145.82 | $145.82 | 1,405 |
| 2023-11-24 | $148.70 | $148.70 | $148.70 | $148.70 | $148.70 | 3,510 |
| 2023-11-22 | $145.03 | $145.03 | $145.03 | $145.03 | $145.03 | 2,218 |
| 2023-11-21 | $146.50 | $146.53 | $145.12 | $146.53 | $146.53 | 1,580 |
| 2023-11-20 | $143.65 | $146.20 | $143.65 | $145.93 | $145.93 | 1,130 |
| 2023-11-17 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 680 |
| 2023-11-16 | $142.83 | $142.83 | $142.83 | $142.83 | $142.83 | 1,497 |
| 2023-11-15 | $139.70 | $142.83 | $139.70 | $141.25 | $141.25 | 1,985 |
| 2023-11-14 | $143.44 | $143.44 | $141.57 | $141.57 | $141.57 | 734 |
| 2023-11-13 | $137.69 | $137.69 | $136.84 | $136.84 | $136.84 | 592 |
| 2023-11-10 | $136.00 | $137.78 | $136.00 | $136.71 | $136.71 | 1,375 |
| 2023-11-09 | $135.29 | $135.29 | $135.29 | $135.29 | $135.29 | 485 |
| 2023-11-08 | $136.82 | $136.82 | $136.82 | $136.82 | $136.82 | 497 |
| 2023-11-07 | $136.82 | $136.82 | $136.82 | $136.82 | $136.82 | 337 |
| 2023-11-06 | $136.99 | $137.40 | $136.82 | $136.82 | $136.82 | 1,119 |
| 2023-11-03 | $138.76 | $138.76 | $138.76 | $138.76 | $138.76 | 511 |
| 2023-11-02 | $138.76 | $138.76 | $138.76 | $138.76 | $138.76 | 1,046 |
| 2023-11-01 | $130.63 | $130.63 | $130.63 | $130.63 | $130.63 | 471 |
| 2023-10-31 | $130.63 | $130.63 | $130.63 | $130.63 | $130.63 | 641 |
| 2023-10-30 | $135.02 | $135.02 | $135.02 | $135.02 | $135.02 | 786 |
| 2023-10-27 | $131.24 | $131.24 | $131.24 | $131.24 | $131.24 | 284 |
| 2023-10-26 | $131.24 | $131.24 | $131.24 | $131.24 | $131.24 | 774 |
| 2023-10-25 | $130.53 | $130.53 | $130.53 | $130.53 | $130.53 | 493 |
| 2023-10-24 | $129.55 | $130.55 | $129.55 | $129.80 | $129.80 | 948 |
| 2023-10-23 | $129.55 | $129.55 | $129.55 | $129.55 | $129.55 | 572 |
| 2023-10-20 | $129.00 | $129.27 | $127.76 | $129.27 | $129.27 | 958 |
| 2023-10-19 | $130.44 | $130.44 | $130.44 | $130.44 | $130.44 | 784 |
| 2023-10-18 | $133.59 | $133.59 | $133.59 | $133.59 | $133.59 | 325 |
| 2023-10-17 | $133.59 | $133.59 | $133.59 | $133.59 | $133.59 | 899 |
| 2023-10-16 | $129.55 | $129.55 | $129.55 | $129.55 | $129.55 | 1,319 |
| 2023-10-13 | $132.94 | $132.94 | $132.94 | $132.94 | $132.94 | 148 |
| 2023-10-12 | $132.94 | $132.94 | $132.94 | $132.94 | $132.94 | 1,266 |
| 2023-10-11 | $134.65 | $134.65 | $134.65 | $134.65 | $134.65 | 977 |
| 2023-10-10 | $132.30 | $134.50 | $132.30 | $133.13 | $133.13 | 1,593 |
| 2023-10-09 | $130.35 | $130.35 | $130.35 | $130.35 | $130.35 | 1,005 |
| 2023-10-06 | $129.40 | $129.40 | $129.40 | $129.40 | $129.40 | 929 |
| 2023-10-05 | $129.45 | $129.45 | $129.45 | $129.45 | $129.45 | 567 |
| 2023-10-04 | $130.33 | $130.33 | $130.33 | $130.33 | $130.33 | 295 |
| 2023-10-03 | $130.25 | $130.33 | $129.16 | $130.33 | $130.33 | 1,131 |
| 2023-10-02 | $132.75 | $132.75 | $132.75 | $132.75 | $132.75 | 650 |
| 2023-09-29 | $133.10 | $133.10 | $133.10 | $133.10 | $133.10 | 346 |
| 2023-09-28 | $133.25 | $134.90 | $133.10 | $133.10 | $133.10 | 1,187 |
| 2023-09-27 | $129.80 | $129.80 | $129.80 | $129.80 | $129.80 | 872 |
| 2023-09-26 | $129.60 | $132.03 | $129.60 | $131.25 | $131.25 | 2,080 |
| 2023-09-25 | $131.05 | $131.24 | $128.64 | $131.24 | $131.24 | 971 |
| 2023-09-22 | $132.29 | $132.29 | $132.29 | $132.29 | $132.29 | 564 |
| 2023-09-21 | $135.00 | $135.00 | $135.00 | $135.00 | $135.00 | 569 |
| 2023-09-20 | $139.75 | $139.75 | $139.42 | $139.42 | $139.42 | 609 |
| 2023-09-19 | $137.30 | $138.66 | $137.30 | $138.66 | $138.66 | 931 |
| 2023-09-18 | $139.74 | $139.74 | $137.40 | $139.74 | $139.74 | 1,851 |
| 2023-09-15 | $138.10 | $138.10 | $138.10 | $138.10 | $138.10 | 460 |
| 2023-09-14 | $138.10 | $138.10 | $138.10 | $138.10 | $138.10 | 266 |
| 2023-09-13 | $138.76 | $138.76 | $138.10 | $138.10 | $138.10 | 797 |
| 2023-09-12 | $141.81 | $141.81 | $141.81 | $141.81 | $141.81 | 550 |
| 2023-09-11 | $144.43 | $144.43 | $144.43 | $144.43 | $144.43 | 1,013 |
| 2023-09-08 | $144.97 | $145.87 | $143.98 | $143.98 | $143.98 | 968 |
| 2023-09-07 | $146.53 | $146.53 | $145.17 | $145.17 | $145.17 | 646 |
| 2023-09-06 | $142.00 | $142.00 | $142.00 | $142.00 | $142.00 | 2,091 |
| 2023-09-05 | $145.11 | $145.11 | $145.11 | $145.11 | $145.11 | 373 |
| 2023-09-01 | $145.11 | $145.11 | $145.11 | $145.11 | $145.11 | 499 |
| 2023-08-31 | $145.11 | $145.11 | $145.11 | $145.11 | $145.11 | 627 |
| 2023-08-30 | $146.23 | $146.60 | $144.43 | $144.43 | $144.43 | 2,854 |
| 2023-08-29 | $141.75 | $141.75 | $141.75 | $141.75 | $141.75 | 782 |
| 2023-08-28 | $141.75 | $141.75 | $141.72 | $141.72 | $141.72 | 1,450 |
| 2023-08-25 | $141.79 | $141.79 | $141.79 | $141.79 | $141.79 | 553 |
| 2023-08-24 | $141.48 | $141.48 | $138.62 | $138.62 | $138.62 | 3,926 |
| 2023-08-23 | $141.14 | $141.50 | $141.14 | $141.50 | $141.50 | 1,510 |
| 2023-08-22 | $139.71 | $140.67 | $137.50 | $138.13 | $138.13 | 1,561 |
| 2023-08-21 | $137.55 | $141.98 | $137.55 | $141.98 | $141.98 | 705 |
| 2023-08-18 | $136.01 | $136.01 | $134.74 | $134.74 | $134.74 | 883 |
| 2023-08-17 | $139.12 | $139.59 | $138.65 | $138.65 | $138.65 | 1,572 |
| 2023-08-16 | $140.60 | $140.60 | $140.60 | $140.60 | $140.60 | 919 |
| 2023-08-15 | $142.81 | $142.81 | $142.81 | $142.81 | $142.81 | 1,124 |
| 2023-08-14 | $139.60 | $142.81 | $139.60 | $142.81 | $142.81 | 1,894 |
| 2023-08-11 | $141.45 | $141.49 | $141.45 | $141.49 | $141.49 | 695 |
| 2023-08-10 | $146.24 | $146.24 | $146.24 | $146.24 | $146.24 | 1,588 |
| 2023-08-09 | $145.46 | $145.46 | $142.75 | $142.75 | $142.75 | 1,290 |
| 2023-08-08 | $141.65 | $144.06 | $141.50 | $144.06 | $144.06 | 649 |
| 2023-08-07 | $142.50 | $143.94 | $142.50 | $143.94 | $143.94 | 3,281 |
| 2023-08-04 | $143.07 | $143.07 | $142.98 | $142.98 | $142.98 | 834 |
| 2023-08-03 | $142.65 | $142.65 | $140.46 | $140.46 | $140.46 | 5,230 |
| 2023-08-02 | $144.75 | $144.75 | $142.28 | $142.28 | $142.28 | 7,159 |
| 2023-08-01 | $146.93 | $146.93 | $146.93 | $146.93 | $146.93 | 422 |
| 2023-07-31 | $145.73 | $145.73 | $145.73 | $145.73 | $145.73 | 384 |
| 2023-07-28 | $145.73 | $145.73 | $145.73 | $145.73 | $145.73 | 703 |
| 2023-07-27 | $145.14 | $145.14 | $141.72 | $141.72 | $141.72 | 1,138 |
| 2023-07-26 | $147.26 | $150.00 | $147.26 | $150.00 | $150.00 | 2,516 |
| 2023-07-25 | $146.00 | $146.00 | $144.75 | $145.32 | $145.32 | 1,574 |
| 2023-07-24 | $148.75 | $148.75 | $148.75 | $148.75 | $148.75 | 381 |
| 2023-07-21 | $146.80 | $151.50 | $146.80 | $148.75 | $148.75 | 1,104 |
| 2023-07-20 | $150.80 | $150.80 | $150.80 | $150.80 | $150.80 | 536 |
| 2023-07-19 | $150.60 | $150.80 | $150.60 | $150.80 | $150.80 | 644 |
| 2023-07-18 | $150.61 | $151.00 | $150.20 | $150.20 | $150.20 | 997 |
| 2023-07-17 | $151.62 | $152.11 | $149.18 | $151.68 | $151.68 | 1,117 |
| 2023-07-14 | $149.00 | $151.57 | $149.00 | $150.00 | $150.00 | 1,183 |
| 2023-07-13 | $150.00 | $150.00 | $149.75 | $149.75 | $149.75 | 3,821 |
| 2023-07-12 | $147.00 | $149.00 | $147.00 | $149.00 | $149.00 | 897 |
| 2023-07-11 | $145.25 | $145.25 | $145.25 | $145.25 | $145.25 | 2,076 |
| 2023-07-10 | $144.06 | $145.21 | $144.06 | $145.21 | $145.21 | 1,685 |
| 2023-07-07 | $143.13 | $144.50 | $143.13 | $144.50 | $144.50 | 2,465 |
| 2023-07-06 | $141.38 | $141.38 | $141.26 | $141.26 | $141.26 | 927 |
| 2023-07-05 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 435 |
| 2023-07-03 | $144.70 | $145.00 | $144.52 | $145.00 | $145.00 | 1,121 |
| 2023-06-30 | $144.38 | $144.38 | $144.38 | $144.38 | $144.38 | 451 |
| 2023-06-29 | $143.85 | $144.62 | $143.08 | $144.38 | $144.38 | 6,858 |
| 2023-06-28 | $144.00 | $144.00 | $140.59 | $140.59 | $140.59 | 1,401 |
| 2023-06-27 | $142.78 | $142.78 | $142.78 | $142.78 | $142.78 | 529 |
| 2023-06-26 | $142.42 | $142.42 | $136.51 | $136.51 | $136.51 | 1,523 |
| 2023-06-23 | $138.77 | $138.86 | $137.70 | $137.70 | $137.70 | 1,785 |
| 2023-06-22 | $141.00 | $141.21 | $140.00 | $140.00 | $140.00 | 2,393 |
| 2023-06-21 | $143.66 | $143.66 | $143.66 | $143.66 | $143.66 | 2,433 |
| 2023-06-20 | $141.21 | $146.78 | $141.21 | $142.93 | $142.93 | 5,749 |
| 2023-06-16 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 2,418 |
| 2023-06-15 | $142.65 | $142.81 | $140.50 | $142.81 | $142.81 | 3,967 |
| 2023-06-14 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 437 |
| 2023-06-13 | $137.90 | $140.96 | $137.90 | $140.96 | $140.96 | 1,005 |
| 2023-06-12 | $139.25 | $139.88 | $138.00 | $139.88 | $139.88 | 3,325 |
| 2023-06-09 | $133.35 | $140.79 | $133.15 | $138.90 | $138.90 | 4,638 |
| 2023-06-08 | $134.75 | $134.75 | $134.75 | $134.75 | $134.75 | 1,146 |
| 2023-06-07 | $136.70 | $136.70 | $134.75 | $134.75 | $134.75 | 8,144 |
| 2023-06-06 | $136.55 | $138.25 | $136.55 | $138.25 | $138.25 | 575 |
| 2023-06-05 | $138.75 | $138.75 | $135.00 | $135.00 | $135.00 | 1,312 |
| 2023-06-02 | $137.80 | $137.80 | $137.80 | $137.80 | $137.80 | 927 |
| 2023-06-01 | $131.50 | $131.50 | $131.50 | $131.50 | $131.50 | 685 |
| 2023-05-31 | $130.66 | $131.50 | $130.12 | $131.50 | $131.50 | 5,158 |
| 2023-05-30 | $134.00 | $134.00 | $133.08 | $133.08 | $133.08 | 880 |
| 2023-05-26 | $133.70 | $133.90 | $133.70 | $133.90 | $133.90 | 1,001 |
| 2023-05-25 | $134.00 | $134.00 | $132.04 | $132.15 | $132.15 | 6,230 |
| 2023-05-24 | $135.44 | $135.44 | $135.44 | $135.44 | $135.44 | 466 |
| 2023-05-23 | $134.50 | $136.25 | $134.50 | $135.44 | $135.44 | 1,008 |
| 2023-05-22 | $137.50 | $138.25 | $137.04 | $137.04 | $137.04 | 927 |
| 2023-05-19 | $138.00 | $140.55 | $138.00 | $140.55 | $140.55 | 973 |
| 2023-05-18 | $138.48 | $140.92 | $136.29 | $136.29 | $136.29 | 884 |
| 2023-05-17 | $140.00 | $140.00 | $137.50 | $137.50 | $137.50 | 2,719 |
| 2023-05-16 | $135.79 | $135.79 | $135.79 | $135.79 | $135.79 | 722 |
| 2023-05-15 | $134.20 | $135.06 | $133.63 | $135.06 | $135.06 | 819 |
| 2023-05-12 | $133.20 | $133.20 | $132.35 | $132.35 | $132.35 | 633 |
| 2023-05-11 | $133.20 | $133.20 | $133.20 | $133.20 | $133.20 | 477 |
| 2023-05-10 | $136.00 | $136.00 | $132.80 | $133.05 | $133.05 | 2,361 |
| 2023-05-09 | $130.50 | $132.35 | $130.50 | $132.35 | $132.35 | 1,822 |
| 2023-05-08 | $135.00 | $135.25 | $133.81 | $134.45 | $134.45 | 4,975 |
| 2023-05-05 | $133.50 | $135.70 | $133.50 | $133.50 | $133.50 | 1,839 |
| 2023-05-04 | $136.00 | $136.00 | $135.40 | $135.40 | $135.40 | 982 |
| 2023-05-03 | $137.10 | $140.59 | $136.33 | $140.59 | $140.59 | 1,551 |
| 2023-05-02 | $136.80 | $138.42 | $135.72 | $135.72 | $135.72 | 1,861 |
| 2023-05-01 | $138.85 | $138.85 | $138.85 | $138.85 | $138.85 | 428 |
| 2023-04-28 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 551 |
| 2023-04-27 | $138.30 | $138.49 | $137.50 | $137.50 | $137.50 | 1,179 |
| 2023-04-26 | $136.65 | $136.88 | $136.10 | $136.88 | $136.88 | 1,834 |
| 2023-04-25 | $138.25 | $138.25 | $137.55 | $137.55 | $137.55 | 1,579 |
| 2023-04-24 | $142.20 | $142.20 | $140.40 | $140.40 | $138.40 | 1,202 |
| 2023-04-21 | $139.00 | $139.00 | $138.92 | $138.92 | $135.04 | 1,483 |
| 2023-04-20 | $141.00 | $141.00 | $139.65 | $139.65 | $135.75 | 1,697 |
| 2023-04-19 | $137.60 | $141.90 | $137.60 | $139.39 | $135.49 | 3,082 |
| 2023-04-18 | $140.82 | $140.82 | $137.75 | $138.55 | $134.68 | 2,150 |
| 2023-04-17 | $139.00 | $139.00 | $139.00 | $139.00 | $135.12 | 632 |
| 2023-04-14 | $138.65 | $138.65 | $138.65 | $138.65 | $134.77 | 371 |
| 2023-04-13 | $138.70 | $138.70 | $138.65 | $138.65 | $134.77 | 2,250 |
| 2023-04-12 | $139.00 | $140.10 | $137.50 | $139.45 | $135.55 | 4,143 |
| 2023-04-11 | $135.78 | $137.00 | $135.78 | $136.60 | $132.78 | 1,742 |
| 2023-04-10 | $136.60 | $136.60 | $136.60 | $136.60 | $132.79 | 456 |
| 2023-04-06 | $137.00 | $138.20 | $134.50 | $137.83 | $133.97 | 2,218 |
| 2023-04-05 | $137.20 | $137.20 | $137.00 | $137.00 | $133.17 | 580 |
| 2023-04-04 | $138.75 | $138.75 | $136.94 | $136.94 | $133.11 | 3,429 |
| 2023-04-03 | $135.50 | $137.00 | $135.50 | $136.70 | $132.88 | 1,377 |
| 2023-03-31 | $131.80 | $133.10 | $131.80 | $133.06 | $133.06 | 1,423 |
| 2023-03-30 | $134.00 | $134.75 | $134.00 | $134.75 | $134.75 | 880 |
| 2023-03-29 | $130.15 | $130.15 | $130.15 | $130.15 | $130.15 | 516 |
| 2023-03-28 | $126.10 | $130.05 | $126.10 | $127.30 | $127.30 | 4,037 |
| 2023-03-27 | $126.45 | $127.00 | $126.45 | $127.00 | $127.00 | 1,566 |
| 2023-03-24 | $127.09 | $128.74 | $125.38 | $128.74 | $128.74 | 1,389 |
| 2023-03-23 | $130.25 | $131.00 | $130.25 | $131.00 | $131.00 | 1,280 |
| 2023-03-22 | $131.50 | $131.50 | $130.75 | $131.13 | $131.13 | 1,195 |
| 2023-03-21 | $130.00 | $130.45 | $129.01 | $129.01 | $129.01 | 1,232 |
| 2023-03-20 | $126.75 | $126.75 | $125.84 | $125.84 | $125.84 | 769 |
| 2023-03-17 | $126.83 | $126.83 | $126.83 | $126.83 | $126.83 | 432 |
| 2023-03-16 | $125.50 | $126.88 | $124.83 | $126.83 | $126.83 | 1,399 |
| 2023-03-15 | $125.00 | $125.00 | $122.82 | $124.00 | $124.00 | 2,874 |
| 2023-03-14 | $130.75 | $131.25 | $130.57 | $131.00 | $131.00 | 1,367 |
| 2023-03-13 | $126.10 | $127.38 | $125.75 | $125.75 | $125.75 | 726 |
| 2023-03-10 | $130.00 | $130.00 | $129.43 | $129.43 | $129.43 | 950 |
| 2023-03-09 | $130.80 | $130.80 | $130.80 | $130.80 | $130.80 | 1,824 |
| 2023-03-08 | $130.60 | $130.60 | $130.60 | $130.60 | $130.60 | 2,070 |
| 2023-03-07 | $130.60 | $130.60 | $130.60 | $130.60 | $130.60 | 649 |
| 2023-03-06 | $132.25 | $132.25 | $130.60 | $130.60 | $130.60 | 815 |
| 2023-03-03 | $132.75 | $132.75 | $131.10 | $131.58 | $131.58 | 1,326 |
| 2023-03-02 | $130.00 | $130.20 | $129.80 | $130.20 | $130.20 | 7,870 |
| 2023-03-01 | $130.72 | $130.72 | $130.04 | $130.30 | $130.30 | 1,818 |
| 2023-02-28 | $130.99 | $130.99 | $130.99 | $130.99 | $130.99 | 569 |
| 2023-02-27 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 28,895 |
| 2023-02-24 | $131.40 | $131.40 | $130.29 | $130.29 | $130.29 | 1,205 |
| 2023-02-23 | $130.49 | $130.49 | $130.33 | $130.33 | $130.33 | 2,086 |
| 2023-02-22 | $129.80 | $129.80 | $129.80 | $129.80 | $129.80 | 814 |
| 2023-02-21 | $130.25 | $132.39 | $129.80 | $129.80 | $129.80 | 2,215 |
| 2023-02-17 | $134.15 | $135.00 | $133.38 | $135.00 | $135.00 | 46,673 |
| 2023-02-16 | $131.00 | $134.05 | $131.00 | $131.95 | $131.95 | 50,190 |
| 2023-02-15 | $127.00 | $128.25 | $126.28 | $126.28 | $126.28 | 4,491 |
| 2023-02-14 | $125.25 | $126.03 | $124.29 | $125.18 | $125.18 | 2,712 |
| 2023-02-13 | $125.25 | $125.25 | $125.25 | $125.25 | $125.25 | 965 |
| 2023-02-10 | $123.40 | $123.40 | $121.05 | $121.05 | $121.05 | 887 |
| 2023-02-09 | $122.00 | $124.00 | $120.25 | $120.25 | $120.25 | 1,678 |
| 2023-02-08 | $119.00 | $123.11 | $119.00 | $122.30 | $122.30 | 1,098 |
| 2023-02-07 | $122.25 | $122.25 | $119.75 | $120.30 | $120.30 | 2,607 |
| 2023-02-06 | $121.65 | $126.96 | $121.65 | $122.30 | $122.30 | 1,259 |
| 2023-02-03 | $122.11 | $128.62 | $122.11 | $128.62 | $128.62 | 1,713 |
| 2023-02-02 | $128.44 | $128.44 | $127.70 | $128.38 | $128.38 | 10,100 |
| 2023-02-01 | $125.63 | $126.82 | $125.04 | $126.82 | $126.82 | 1,510 |
| 2023-01-31 | $123.50 | $126.42 | $123.50 | $126.42 | $126.42 | 851 |
| 2023-01-30 | $127.30 | $127.30 | $123.50 | $123.50 | $123.50 | 2,053 |
| 2023-01-27 | $127.61 | $127.61 | $126.94 | $126.94 | $126.94 | 4,197 |
| 2023-01-26 | $131.95 | $131.95 | $130.75 | $130.75 | $130.75 | 1,763 |
| 2023-01-25 | $131.27 | $132.45 | $131.27 | $132.45 | $132.45 | 2,239 |
| 2023-01-24 | $129.99 | $131.27 | $129.00 | $131.27 | $131.27 | 6,403 |
| 2023-01-23 | $129.55 | $130.55 | $129.00 | $129.00 | $129.00 | 2,734 |
| 2023-01-20 | $128.30 | $129.31 | $128.30 | $129.31 | $129.31 | 3,447 |
| 2023-01-19 | $127.00 | $127.28 | $126.60 | $127.00 | $127.00 | 1,604 |
| 2023-01-18 | $129.70 | $129.70 | $126.50 | $126.50 | $126.50 | 2,343 |
| 2023-01-17 | $126.45 | $126.45 | $125.40 | $125.40 | $125.40 | 3,992 |
| 2023-01-13 | $126.90 | $127.90 | $126.50 | $126.50 | $126.50 | 2,544 |
| 2023-01-12 | $124.25 | $125.15 | $124.25 | $125.15 | $125.15 | 785 |
| 2023-01-11 | $121.96 | $123.74 | $121.96 | $123.74 | $123.74 | 1,237 |
| 2023-01-10 | $123.26 | $123.87 | $123.26 | $123.87 | $123.87 | 1,497 |
| 2023-01-09 | $125.25 | $128.50 | $125.25 | $126.25 | $126.25 | 2,833 |
| 2023-01-06 | $122.45 | $124.63 | $122.45 | $124.63 | $124.63 | 1,862 |
| 2023-01-05 | $122.28 | $122.70 | $121.91 | $122.70 | $122.70 | 2,797 |
| 2023-01-04 | $122.00 | $122.09 | $121.43 | $122.08 | $122.08 | 2,931 |
| 2023-01-03 | $122.35 | $122.35 | $119.25 | $119.25 | $119.25 | 3,115 |
| 2022-12-30 | $120.05 | $120.05 | $120.05 | $120.05 | $120.05 | 641 |
| 2022-12-29 | $118.77 | $118.77 | $118.77 | $118.77 | $118.77 | 1,367 |
| 2022-12-28 | $119.55 | $119.55 | $117.16 | $119.55 | $119.55 | 1,595 |
| 2022-12-27 | $118.00 | $121.80 | $116.86 | $116.86 | $116.86 | 5,235 |
| 2022-12-23 | $119.28 | $119.28 | $117.45 | $117.45 | $117.45 | 764 |
| 2022-12-22 | $119.00 | $119.00 | $116.49 | $117.55 | $117.55 | 1,676 |
| 2022-12-21 | $116.95 | $121.25 | $116.25 | $119.00 | $119.00 | 3,552 |
| 2022-12-20 | $116.95 | $116.95 | $116.95 | $116.95 | $116.95 | 520 |
| 2022-12-19 | $117.00 | $119.05 | $116.25 | $116.95 | $116.95 | 3,445 |
| 2022-12-16 | $116.71 | $116.71 | $116.26 | $116.26 | $116.26 | 1,653 |
| 2022-12-15 | $119.03 | $119.94 | $116.70 | $116.70 | $116.70 | 2,881 |
| 2022-12-14 | $118.99 | $121.05 | $118.70 | $118.70 | $118.70 | 2,746 |
| 2022-12-13 | $121.00 | $121.00 | $119.54 | $119.54 | $119.54 | 767 |
| 2022-12-12 | $119.18 | $119.18 | $116.75 | $116.75 | $116.75 | 5,381 |
| 2022-12-09 | $118.12 | $119.50 | $116.70 | $116.70 | $116.70 | 2,008 |
| 2022-12-08 | $116.40 | $117.59 | $115.64 | $115.64 | $115.64 | 3,010 |
| 2022-12-07 | $113.26 | $114.11 | $113.26 | $114.11 | $114.11 | 6,360 |
| 2022-12-06 | $116.62 | $116.62 | $114.68 | $114.68 | $114.68 | 1,862 |
| 2022-12-05 | $115.72 | $116.55 | $114.83 | $114.83 | $114.83 | 9,116 |
| 2022-12-02 | $115.42 | $117.73 | $113.62 | $114.29 | $114.29 | 1,538 |
| 2022-12-01 | $113.21 | $116.80 | $113.13 | $113.13 | $113.13 | 11,718 |
| 2022-11-30 | $112.35 | $112.67 | $112.35 | $112.67 | $112.67 | 753 |
| 2022-11-29 | $111.25 | $113.07 | $111.25 | $111.85 | $111.85 | 1,842 |
| 2022-11-28 | $114.25 | $114.25 | $111.38 | $112.35 | $112.35 | 1,738 |
| 2022-11-25 | $118.60 | $118.60 | $118.60 | $118.60 | $118.60 | 1,006 |
| 2022-11-23 | $117.00 | $118.55 | $117.00 | $117.07 | $117.07 | 1,798 |
| 2022-11-22 | $116.75 | $116.75 | $116.58 | $116.58 | $116.58 | 1,194 |
| 2022-11-21 | $117.80 | $117.80 | $117.80 | $117.80 | $117.80 | 1,975 |
| 2022-11-18 | $118.67 | $118.67 | $116.93 | $117.62 | $117.62 | 16,122 |
| 2022-11-17 | $116.35 | $116.48 | $116.00 | $116.48 | $116.48 | 1,929 |
| 2022-11-16 | $118.48 | $118.50 | $116.95 | $116.95 | $116.95 | 1,701 |
| 2022-11-15 | $116.00 | $116.00 | $116.00 | $116.00 | $116.00 | 2,040 |
| 2022-11-14 | $117.85 | $117.85 | $116.15 | $116.15 | $116.15 | 4,940 |
| 2022-11-11 | $110.25 | $117.98 | $110.25 | $113.81 | $113.81 | 3,339 |
| 2022-11-10 | $116.93 | $116.93 | $116.93 | $116.93 | $116.93 | 786 |
| 2022-11-09 | $111.19 | $111.55 | $111.19 | $111.50 | $111.50 | 1,361 |
| 2022-11-08 | $113.56 | $113.56 | $113.56 | $113.56 | $113.56 | 649 |
| 2022-11-07 | $111.60 | $113.75 | $111.60 | $112.00 | $112.00 | 7,160 |
| 2022-11-04 | $114.00 | $114.50 | $111.60 | $111.60 | $111.60 | 2,471 |
| 2022-11-03 | $107.62 | $110.65 | $107.62 | $110.65 | $110.65 | 3,499 |
| 2022-11-02 | $109.22 | $109.22 | $108.18 | $108.18 | $108.18 | 1,578 |
| 2022-11-01 | $108.64 | $112.59 | $107.50 | $110.50 | $110.50 | 20,743 |
| 2022-10-31 | $110.50 | $110.50 | $103.77 | $105.03 | $105.03 | 5,727 |
| 2022-10-28 | $108.00 | $111.76 | $107.00 | $110.36 | $110.36 | 4,008 |
| 2022-10-27 | $103.92 | $107.45 | $103.40 | $105.13 | $105.13 | 2,876 |
| 2022-10-26 | $104.93 | $107.00 | $104.93 | $106.68 | $106.68 | 2,225 |
| 2022-10-25 | $102.14 | $104.12 | $102.14 | $104.12 | $104.12 | 916 |
| 2022-10-24 | $102.41 | $102.96 | $98.00 | $100.12 | $100.12 | 6,688 |
| 2022-10-21 | $96.73 | $100.00 | $95.70 | $98.83 | $98.83 | 50,911 |
| 2022-10-20 | $98.34 | $98.34 | $96.46 | $96.46 | $96.46 | 50,045 |
| 2022-10-19 | $99.96 | $99.96 | $96.40 | $96.40 | $96.40 | 143,829 |
| 2022-10-18 | $98.01 | $100.79 | $96.77 | $96.77 | $96.77 | 81,711 |
| 2022-10-17 | $97.44 | $97.46 | $94.35 | $95.38 | $95.38 | 2,580 |
| 2022-10-14 | $96.08 | $96.08 | $92.77 | $92.77 | $92.77 | 3,021 |
| 2022-10-13 | $92.50 | $96.77 | $90.49 | $92.88 | $92.88 | 17,170 |
| 2022-10-12 | $89.22 | $90.31 | $89.22 | $89.30 | $89.30 | 20,888 |
| 2022-10-11 | $91.00 | $91.75 | $88.08 | $88.08 | $88.08 | 3,360 |
| 2022-10-10 | $87.69 | $92.17 | $87.69 | $89.95 | $89.95 | 2,946 |
| 2022-10-07 | $88.29 | $89.49 | $88.29 | $88.30 | $88.30 | 2,157 |
| 2022-10-06 | $91.21 | $91.68 | $91.21 | $91.68 | $91.68 | 2,814 |
| 2022-10-05 | $91.63 | $93.01 | $91.63 | $92.45 | $92.45 | 4,709 |
| 2022-10-04 | $95.75 | $95.75 | $91.19 | $91.19 | $91.19 | 37,927 |
| 2022-10-03 | $85.60 | $89.85 | $85.60 | $89.85 | $89.85 | 4,214 |
| 2022-09-30 | $82.66 | $86.69 | $82.66 | $85.50 | $85.50 | 2,321 |
| 2022-09-29 | $83.00 | $89.90 | $83.00 | $89.90 | $89.90 | 3,908 |
| 2022-09-28 | $85.00 | $88.00 | $83.78 | $88.00 | $88.00 | 22,422 |
| 2022-09-27 | $87.15 | $90.75 | $85.50 | $85.50 | $85.50 | 3,114 |
| 2022-09-26 | $89.58 | $89.82 | $87.15 | $87.15 | $87.15 | 7,401 |
| 2022-09-23 | $89.61 | $91.34 | $88.74 | $91.33 | $91.33 | 118,031 |
| 2022-09-22 | $91.68 | $91.68 | $89.30 | $89.30 | $89.30 | 3,176 |
| 2022-09-21 | $92.18 | $92.40 | $89.92 | $92.08 | $92.08 | 36,460 |
| 2022-09-20 | $89.88 | $89.88 | $89.56 | $89.56 | $89.56 | 934 |
| 2022-09-19 | $89.58 | $93.42 | $89.58 | $93.42 | $93.42 | 1,518 |
| 2022-09-16 | $92.00 | $92.00 | $89.38 | $89.38 | $89.38 | 1,339 |
| 2022-09-15 | $93.33 | $94.53 | $92.63 | $92.63 | $92.63 | 1,270 |
| 2022-09-14 | $94.25 | $95.06 | $94.11 | $94.11 | $94.11 | 1,861 |
| 2022-09-13 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 419 |
| 2022-09-12 | $99.49 | $100.56 | $98.68 | $99.00 | $99.00 | 2,980 |
| 2022-09-09 | $96.88 | $96.90 | $94.61 | $94.81 | $94.81 | 2,508 |
| 2022-09-08 | $93.16 | $98.50 | $93.16 | $98.50 | $98.50 | 2,436 |
| 2022-09-07 | $94.21 | $94.21 | $94.21 | $94.21 | $94.21 | 636 |
| 2022-09-06 | $94.88 | $97.60 | $94.88 | $96.64 | $96.64 | 2,788 |
| 2022-09-02 | $96.08 | $98.85 | $96.08 | $98.85 | $98.85 | 2,014 |
| 2022-09-01 | $95.00 | $95.32 | $94.25 | $94.25 | $94.25 | 2,723 |
| 2022-08-31 | $98.50 | $98.65 | $97.97 | $97.97 | $97.97 | 1,399 |
| 2022-08-30 | $100.47 | $101.08 | $98.32 | $98.32 | $98.32 | 1,955 |
| 2022-08-29 | $102.74 | $102.74 | $98.60 | $99.30 | $99.30 | 3,155 |
| 2022-08-26 | $105.39 | $106.00 | $101.78 | $101.78 | $101.78 | 29,525 |
| 2022-08-25 | $104.85 | $104.85 | $102.79 | $103.82 | $103.82 | 1,327 |
| 2022-08-24 | $101.62 | $103.00 | $101.62 | $103.00 | $103.00 | 1,184 |
| 2022-08-23 | $104.02 | $104.02 | $104.02 | $104.02 | $104.02 | 3,576 |
| 2022-08-22 | $102.50 | $104.75 | $101.95 | $103.30 | $103.30 | 3,359 |
| 2022-08-19 | $108.00 | $108.49 | $107.30 | $107.30 | $107.30 | 4,114 |
| 2022-08-18 | $110.23 | $110.23 | $108.95 | $108.95 | $108.95 | 684 |
| 2022-08-17 | $111.20 | $112.00 | $111.20 | $112.00 | $112.00 | 8,762 |
| 2022-08-16 | $111.18 | $111.18 | $111.18 | $111.18 | $111.18 | 494 |
| 2022-08-15 | $111.69 | $112.03 | $110.67 | $112.00 | $112.00 | 2,038 |
| 2022-08-12 | $112.37 | $112.37 | $112.37 | $112.37 | $112.37 | 683 |
| 2022-08-11 | $112.39 | $112.39 | $110.34 | $110.34 | $110.34 | 1,528 |
| 2022-08-10 | $111.63 | $111.63 | $111.63 | $111.63 | $111.63 | 819 |
| 2022-08-09 | $108.07 | $108.07 | $105.50 | $106.53 | $106.53 | 855 |
| 2022-08-08 | $110.00 | $110.49 | $106.80 | $106.80 | $106.80 | 3,574 |
| 2022-08-05 | $108.35 | $108.50 | $105.70 | $105.70 | $105.70 | 3,127 |
| 2022-08-04 | $104.02 | $104.89 | $104.02 | $104.89 | $104.89 | 1,107 |
| 2022-08-03 | $103.39 | $107.71 | $103.39 | $105.95 | $105.95 | 1,613 |
| 2022-08-02 | $103.25 | $103.25 | $103.25 | $103.25 | $103.25 | 1,535 |
| 2022-08-01 | $108.25 | $108.25 | $103.25 | $103.25 | $103.25 | 3,261 |
| 2022-07-29 | $105.00 | $108.35 | $105.00 | $105.47 | $105.47 | 57,316 |
| 2022-07-28 | $103.25 | $105.31 | $103.25 | $104.04 | $104.04 | 2,555 |
| 2022-07-27 | $105.00 | $105.37 | $101.84 | $102.97 | $102.97 | 3,713 |
| 2022-07-26 | $105.93 | $107.62 | $105.00 | $105.98 | $105.98 | 7,632 |
| 2022-07-25 | $107.27 | $110.50 | $105.02 | $110.02 | $110.02 | 3,085 |
| 2022-07-22 | $108.90 | $109.60 | $107.00 | $107.00 | $107.00 | 34,230 |
| 2022-07-21 | $106.03 | $107.47 | $106.03 | $107.47 | $107.47 | 1,678 |
| 2022-07-20 | $106.15 | $106.15 | $106.15 | $106.15 | $106.15 | 919 |
| 2022-07-19 | $107.22 | $110.54 | $107.22 | $107.81 | $107.81 | 33,519 |
| 2022-07-18 | $106.78 | $107.44 | $105.00 | $107.00 | $107.00 | 9,287 |
| 2022-07-15 | $104.44 | $105.99 | $103.54 | $103.54 | $103.54 | 7,375 |
| 2022-07-14 | $99.14 | $101.00 | $99.00 | $99.00 | $99.00 | 22,896 |
| 2022-07-13 | $101.10 | $102.80 | $100.70 | $102.75 | $102.75 | 6,086 |
| 2022-07-12 | $100.00 | $102.24 | $100.00 | $101.80 | $101.80 | 8,559 |
| 2022-07-11 | $97.96 | $97.96 | $96.84 | $97.00 | $97.00 | 6,000 |
| 2022-07-08 | $96.36 | $96.75 | $96.16 | $96.75 | $96.75 | 1,779 |
| 2022-07-07 | $96.73 | $96.73 | $95.91 | $95.91 | $95.91 | 7,944 |
| 2022-07-06 | $92.17 | $94.45 | $92.17 | $92.98 | $92.98 | 2,147 |
| 2022-07-05 | $94.25 | $94.25 | $91.68 | $92.16 | $92.16 | 9,466 |
| 2022-07-01 | $99.25 | $99.89 | $98.56 | $98.56 | $98.56 | 12,280 |
| 2022-06-30 | $95.70 | $96.02 | $93.75 | $94.72 | $94.72 | 3,520 |
| 2022-06-29 | $100.00 | $100.00 | $95.68 | $95.68 | $95.68 | 2,924 |
| 2022-06-28 | $100.32 | $101.23 | $97.77 | $100.19 | $100.19 | 5,465 |
| 2022-06-27 | $99.68 | $102.45 | $96.63 | $97.81 | $97.81 | 2,643 |
| 2022-06-24 | $98.17 | $98.17 | $95.19 | $96.36 | $96.36 | 1,729 |
| 2022-06-23 | $95.26 | $98.39 | $95.09 | $95.28 | $95.28 | 2,028 |
| 2022-06-22 | $96.40 | $97.45 | $96.40 | $96.87 | $96.87 | 1,663 |
| 2022-06-21 | $102.95 | $103.00 | $98.75 | $101.13 | $101.13 | 3,487 |
| 2022-06-17 | $97.30 | $101.00 | $96.80 | $98.81 | $98.81 | 2,258 |
| 2022-06-16 | $98.90 | $98.90 | $97.17 | $98.45 | $98.45 | 4,572 |
| 2022-06-15 | $100.37 | $100.68 | $98.53 | $100.68 | $100.68 | 3,487 |
| 2022-06-14 | $101.28 | $101.28 | $99.26 | $99.93 | $99.93 | 8,357 |
| 2022-06-13 | $104.21 | $104.21 | $100.95 | $103.80 | $103.80 | 3,939 |
| 2022-06-10 | $106.15 | $109.83 | $106.15 | $106.77 | $106.77 | 2,383 |
| 2022-06-09 | $113.52 | $113.52 | $111.20 | $111.20 | $111.20 | 115,096 |
| 2022-06-08 | $114.15 | $114.15 | $114.15 | $114.15 | $114.15 | 568 |
| 2022-06-07 | $115.47 | $119.50 | $115.47 | $119.25 | $119.25 | 1,132 |
| 2022-06-06 | $119.50 | $120.24 | $119.30 | $120.24 | $120.24 | 6,462 |
| 2022-06-03 | $117.10 | $117.25 | $115.75 | $115.75 | $115.75 | 1,556 |
| 2022-06-02 | $115.45 | $117.90 | $115.35 | $115.76 | $115.76 | 4,600 |
| 2022-06-01 | $115.00 | $116.14 | $114.45 | $114.45 | $114.45 | 1,012 |
| 2022-05-31 | $118.55 | $118.55 | $116.00 | $117.75 | $117.75 | 5,717 |
| 2022-05-27 | $120.00 | $120.50 | $119.08 | $120.50 | $120.50 | 4,775 |
| 2022-05-26 | $114.39 | $116.90 | $114.39 | $116.47 | $116.47 | 6,314 |
| 2022-05-25 | $111.19 | $111.32 | $111.02 | $111.32 | $111.32 | 1,362 |
| 2022-05-24 | $111.60 | $111.60 | $110.10 | $110.38 | $110.38 | 3,598 |
| 2022-05-23 | $112.00 | $115.20 | $112.00 | $113.55 | $113.55 | 3,511 |
| 2022-05-20 | $112.48 | $113.80 | $111.60 | $112.48 | $112.48 | 7,470 |
| 2022-05-19 | $115.00 | $115.75 | $111.80 | $112.43 | $112.43 | 4,725 |
| 2022-05-18 | $114.11 | $114.11 | $111.60 | $111.60 | $111.60 | 3,473 |
| 2022-05-17 | $112.11 | $115.15 | $110.26 | $110.26 | $110.26 | 7,192 |
| 2022-05-16 | $110.60 | $111.00 | $107.60 | $108.64 | $108.64 | 11,809 |
| 2022-05-13 | $107.25 | $110.93 | $107.25 | $109.55 | $109.55 | 6,361 |
| 2022-05-12 | $109.25 | $109.45 | $106.50 | $106.71 | $106.71 | 3,908 |
| 2022-05-11 | $112.41 | $113.54 | $110.01 | $110.01 | $110.01 | 4,110 |
| 2022-05-10 | $110.75 | $111.70 | $110.00 | $110.40 | $110.40 | 4,053 |
| 2022-05-09 | $111.91 | $112.66 | $110.00 | $110.25 | $110.25 | 5,100 |
| 2022-05-06 | $116.00 | $116.00 | $112.50 | $112.50 | $112.50 | 54,192 |
| 2022-05-05 | $115.25 | $117.50 | $114.20 | $114.40 | $114.40 | 4,819 |
| 2022-05-04 | $110.02 | $114.05 | $109.00 | $114.05 | $114.05 | 1,471 |
| 2022-05-03 | $110.35 | $113.25 | $110.35 | $110.60 | $110.60 | 1,878 |
| 2022-05-02 | $109.55 | $110.97 | $108.62 | $109.31 | $109.31 | 4,386 |
| 2022-04-29 | $110.26 | $110.50 | $109.35 | $109.35 | $109.35 | 2,726 |
| 2022-04-28 | $108.25 | $109.25 | $108.25 | $109.25 | $109.25 | 1,919 |
| 2022-04-27 | $107.05 | $107.09 | $106.27 | $107.00 | $107.00 | 1,672 |
| 2022-04-26 | $111.30 | $111.56 | $107.52 | $107.52 | $107.52 | 2,026 |
| 2022-04-25 | $112.20 | $112.20 | $109.00 | $111.60 | $111.60 | 4,743 |
| 2022-04-22 | $114.53 | $114.53 | $111.60 | $111.88 | $111.88 | 1,692 |
| 2022-04-21 | $118.40 | $118.40 | $117.21 | $117.21 | $117.21 | 2,988 |
| 2022-04-20 | $114.63 | $115.67 | $113.35 | $113.35 | $113.35 | 2,483 |
| 2022-04-19 | $113.10 | $113.25 | $111.75 | $112.50 | $112.50 | 1,888 |
| 2022-04-18 | $115.28 | $115.28 | $115.23 | $115.23 | $113.60 | 2,455 |
| 2022-04-14 | $113.00 | $116.20 | $113.00 | $116.20 | $112.97 | 3,301 |
| 2022-04-13 | $112.50 | $115.00 | $112.50 | $112.75 | $109.61 | 2,796 |
| 2022-04-12 | $114.35 | $114.35 | $112.15 | $112.15 | $109.03 | 2,567 |
| 2022-04-11 | $112.55 | $115.75 | $112.55 | $114.15 | $110.97 | 6,189 |
| 2022-04-08 | $111.40 | $113.50 | $111.10 | $112.00 | $108.88 | 15,213 |
| 2022-04-07 | $115.05 | $115.05 | $110.93 | $110.93 | $107.84 | 52,966 |
| 2022-04-06 | $113.35 | $115.75 | $112.67 | $113.04 | $109.89 | 4,905 |
| 2022-04-05 | $117.71 | $117.71 | $113.98 | $116.02 | $112.79 | 5,740 |
| 2022-04-04 | $120.88 | $122.00 | $120.00 | $120.00 | $116.66 | 3,606 |
| 2022-04-01 | $120.45 | $124.41 | $120.45 | $124.41 | $120.94 | 4,985 |
| 2022-03-31 | $122.63 | $122.63 | $122.63 | $122.63 | $119.22 | 2,314 |
| 2022-03-30 | $124.54 | $125.07 | $123.99 | $123.99 | $120.54 | 17,803 |
| 2022-03-29 | $125.07 | $125.07 | $122.25 | $122.25 | $118.85 | 1,430 |
| 2022-03-28 | $120.22 | $120.22 | $120.22 | $120.22 | $116.87 | 697 |
| 2022-03-25 | $118.36 | $121.04 | $116.66 | $116.66 | $113.41 | 2,282 |
| 2022-03-24 | $118.51 | $118.51 | $115.65 | $116.25 | $113.01 | 28,400 |
| 2022-03-23 | $115.98 | $119.47 | $114.91 | $118.39 | $115.09 | 2,292 |
| 2022-03-22 | $119.54 | $120.10 | $117.45 | $119.59 | $116.26 | 4,054 |
| 2022-03-21 | $115.28 | $117.31 | $115.28 | $116.25 | $113.01 | 4,483 |
| 2022-03-18 | $116.48 | $117.15 | $114.30 | $116.25 | $113.01 | 4,483 |
| 2022-03-17 | $115.72 | $121.25 | $114.75 | $121.25 | $117.87 | 4,322 |
| 2022-03-16 | $114.89 | $121.02 | $114.89 | $118.80 | $115.49 | 28,099 |
| 2022-03-15 | $112.50 | $115.00 | $110.74 | $110.74 | $107.65 | 1,679 |
| 2022-03-14 | $113.50 | $114.99 | $111.50 | $111.50 | $108.40 | 1,183 |
| 2022-03-11 | $113.41 | $115.55 | $109.75 | $113.50 | $110.34 | 11,272 |
| 2022-03-10 | $110.35 | $112.10 | $110.35 | $110.99 | $107.90 | 4,032 |
| 2022-03-09 | $113.25 | $115.58 | $110.50 | $115.58 | $112.36 | 4,967 |
| 2022-03-08 | $102.89 | $108.75 | $100.83 | $105.50 | $102.56 | 15,255 |
| 2022-03-07 | $104.00 | $107.20 | $98.79 | $98.79 | $96.04 | 15,209 |
| 2022-03-04 | $110.25 | $110.25 | $105.22 | $105.50 | $102.56 | 10,399 |
| 2022-03-03 | $117.55 | $117.55 | $117.55 | $117.55 | $114.27 | 3,723 |
| 2022-03-02 | $119.33 | $120.19 | $119.33 | $120.19 | $116.84 | 805 |
| 2022-03-01 | $123.15 | $123.15 | $114.00 | $115.51 | $112.29 | 6,935 |
| 2022-02-28 | $126.95 | $129.21 | $125.89 | $126.40 | $122.88 | 3,564 |
| 2022-02-25 | $129.18 | $131.70 | $128.68 | $128.75 | $125.17 | 3,136 |
| 2022-02-24 | $122.75 | $123.79 | $121.13 | $123.70 | $120.26 | 7,652 |
| 2022-02-23 | $130.68 | $130.68 | $127.84 | $128.94 | $125.35 | 1,366 |
| 2022-02-22 | $129.00 | $130.72 | $127.37 | $127.37 | $123.82 | 1,326 |
| 2022-02-18 | $132.52 | $132.52 | $129.80 | $129.80 | $126.19 | 925 |
| 2022-02-17 | $133.66 | $135.00 | $133.66 | $135.00 | $131.24 | 1,735 |
| 2022-02-16 | $134.17 | $135.00 | $134.17 | $135.00 | $131.24 | 948 |
| 2022-02-15 | $131.30 | $134.26 | $131.30 | $131.35 | $127.69 | 4,064 |
| 2022-02-14 | $128.53 | $128.53 | $128.53 | $128.53 | $124.95 | 2,628 |
| 2022-02-11 | $135.72 | $135.72 | $133.00 | $133.00 | $129.30 | 938 |
| 2022-02-10 | $134.25 | $136.12 | $133.42 | $133.42 | $129.71 | 3,502 |
| 2022-02-09 | $134.25 | $136.03 | $132.04 | $136.03 | $132.25 | 1,270 |
| 2022-02-08 | $132.36 | $132.86 | $132.36 | $132.86 | $129.16 | 33,128 |
| 2022-02-07 | $128.13 | $130.36 | $126.73 | $130.36 | $126.73 | 2,670 |
| 2022-02-04 | $123.76 | $127.50 | $123.76 | $127.50 | $123.95 | 2,471 |
| 2022-02-03 | $128.00 | $128.00 | $126.42 | $126.42 | $122.90 | 2,914 |
| 2022-02-02 | $130.13 | $131.05 | $126.47 | $129.82 | $126.20 | 1,858 |
| 2022-02-01 | $126.98 | $130.55 | $126.98 | $128.68 | $125.10 | 2,480 |
| 2022-01-31 | $126.34 | $126.78 | $124.51 | $124.85 | $121.37 | 3,516 |
| 2022-01-28 | $126.15 | $126.15 | $122.50 | $122.50 | $119.09 | 2,631 |
| 2022-01-27 | $129.75 | $129.75 | $125.50 | $125.66 | $122.16 | 3,674 |
| 2022-01-26 | $130.30 | $130.75 | $126.70 | $128.78 | $125.20 | 5,759 |
| 2022-01-25 | $120.00 | $123.39 | $120.00 | $122.73 | $119.31 | 2,969 |
| 2022-01-24 | $126.00 | $126.00 | $121.00 | $122.90 | $119.47 | 7,221 |
| 2022-01-21 | $128.58 | $128.83 | $127.82 | $127.82 | $124.26 | 1,923 |
| 2022-01-20 | $132.01 | $132.25 | $129.23 | $129.23 | $125.63 | 5,481 |
| 2022-01-19 | $131.43 | $131.43 | $130.12 | $130.50 | $126.87 | 2,307 |
| 2022-01-18 | $131.74 | $132.60 | $131.74 | $132.60 | $128.91 | 9,530 |
| 2022-01-14 | $135.47 | $135.50 | $134.91 | $134.91 | $131.15 | 2,734 |
| 2022-01-13 | $135.68 | $136.39 | $135.50 | $135.50 | $131.73 | 3,193 |
| 2022-01-12 | $134.00 | $135.00 | $134.00 | $135.00 | $131.24 | 864 |
| 2022-01-11 | $134.72 | $134.93 | $132.50 | $132.50 | $128.81 | 1,188 |
| 2022-01-10 | $131.15 | $136.00 | $131.15 | $131.67 | $128.00 | 7,065 |
| 2022-01-07 | $133.00 | $133.96 | $133.00 | $133.96 | $130.23 | 1,345 |
| 2022-01-06 | $132.80 | $136.00 | $132.80 | $135.76 | $131.98 | 5,020 |
| 2022-01-05 | $136.28 | $137.46 | $134.25 | $134.25 | $130.51 | 6,319 |
| 2022-01-04 | $134.28 | $134.68 | $133.04 | $133.04 | $129.34 | 3,835 |
| 2022-01-03 | $128.54 | $131.47 | $128.54 | $130.86 | $127.22 | 6,931 |
| 2021-12-31 | $124.58 | $129.64 | $124.58 | $127.09 | $123.55 | 1,312 |
| 2021-12-30 | $126.44 | $128.13 | $126.44 | $128.03 | $124.47 | 2,612 |
| 2021-12-29 | $127.71 | $127.71 | $126.64 | $126.64 | $123.11 | 7,805 |
| 2021-12-28 | $128.00 | $128.00 | $127.30 | $128.00 | $124.44 | 2,984 |
| 2021-12-27 | $127.39 | $129.58 | $126.44 | $127.00 | $123.46 | 5,168 |
| 2021-12-23 | $126.95 | $127.15 | $126.13 | $126.18 | $122.67 | 2,640 |
| 2021-12-22 | $125.80 | $128.43 | $123.27 | $127.41 | $123.87 | 5,347 |
| 2021-12-21 | $120.53 | $122.46 | $116.50 | $118.10 | $114.81 | 5,266 |
| 2021-12-20 | $114.00 | $116.93 | $114.00 | $114.00 | $110.83 | 15,748 |
| 2021-12-17 | $115.83 | $119.10 | $115.06 | $115.79 | $112.57 | 4,135 |
| 2021-12-16 | $114.72 | $117.24 | $114.69 | $114.69 | $111.50 | 2,743 |
| 2021-12-15 | $112.20 | $115.00 | $110.30 | $114.89 | $111.69 | 5,030 |
| 2021-12-14 | $116.43 | $117.40 | $114.40 | $115.13 | $111.93 | 2,927 |
| 2021-12-13 | $116.01 | $116.01 | $115.00 | $115.00 | $111.80 | 3,333 |
| 2021-12-10 | $119.76 | $120.80 | $119.00 | $120.80 | $117.44 | 4,304 |
| 2021-12-09 | $120.30 | $120.83 | $118.74 | $118.74 | $115.43 | 2,740 |
| 2021-12-08 | $120.68 | $120.68 | $120.26 | $120.29 | $116.94 | 2,979 |
| 2021-12-07 | $118.66 | $119.52 | $118.24 | $118.56 | $115.26 | 2,435 |
| 2021-12-06 | $112.97 | $117.00 | $112.97 | $116.14 | $112.91 | 8,273 |
| 2021-12-03 | $112.29 | $113.55 | $109.84 | $112.28 | $109.15 | 4,615 |
| 2021-12-02 | $114.43 | $114.80 | $113.00 | $114.80 | $111.60 | 3,595 |
| 2021-12-01 | $114.00 | $115.50 | $113.20 | $113.20 | $110.05 | 4,178 |
| 2021-11-30 | $112.73 | $112.73 | $110.39 | $110.94 | $107.85 | 4,556 |
| 2021-11-29 | $115.00 | $116.97 | $112.25 | $112.77 | $109.63 | 7,179 |
| 2021-11-26 | $113.50 | $113.67 | $111.50 | $112.86 | $109.71 | 9,023 |
| 2021-11-24 | $123.00 | $124.79 | $123.00 | $124.00 | $120.55 | 6,020 |
| 2021-11-23 | $123.50 | $125.75 | $123.25 | $124.15 | $120.69 | 4,284 |
| 2021-11-22 | $124.77 | $124.77 | $121.51 | $122.78 | $119.37 | 7,379 |
| 2021-11-19 | $125.42 | $125.42 | $123.31 | $123.31 | $119.87 | 23,984 |
| 2021-11-18 | $127.10 | $129.85 | $127.10 | $129.85 | $126.24 | 1,425 |
| 2021-11-17 | $129.97 | $130.99 | $128.25 | $128.25 | $124.68 | 996 |
| 2021-11-16 | $131.35 | $131.35 | $129.51 | $129.90 | $126.28 | 3,044 |
| 2021-11-15 | $130.46 | $131.38 | $128.10 | $129.95 | $126.33 | 2,754 |
| 2021-11-12 | $129.94 | $129.94 | $129.42 | $129.50 | $125.90 | 2,409 |
| 2021-11-11 | $131.48 | $131.76 | $131.48 | $131.76 | $128.09 | 1,993 |
| 2021-11-10 | $134.00 | $134.38 | $132.50 | $132.50 | $128.81 | 1,702 |
| 2021-11-09 | $135.00 | $135.00 | $135.00 | $135.00 | $131.24 | 955 |
| 2021-11-08 | $132.00 | $133.78 | $131.67 | $133.00 | $129.30 | 2,935 |
| 2021-11-05 | $129.75 | $129.75 | $129.15 | $129.15 | $125.55 | 1,074 |
| 2021-11-04 | $125.59 | $126.35 | $125.15 | $125.15 | $121.67 | 1,978 |
| 2021-11-03 | $125.47 | $126.00 | $124.41 | $124.83 | $121.35 | 3,554 |
| 2021-11-02 | $128.00 | $128.89 | $127.76 | $128.89 | $125.30 | 2,510 |
| 2021-11-01 | $127.54 | $127.75 | $126.95 | $127.35 | $123.80 | 2,664 |
| 2021-10-29 | $128.46 | $128.89 | $126.69 | $128.75 | $125.17 | 3,280 |
| 2021-10-28 | $129.90 | $131.94 | $129.90 | $131.94 | $128.27 | 1,940 |
| 2021-10-27 | $128.19 | $128.50 | $127.01 | $128.50 | $124.92 | 844 |
| 2021-10-26 | $127.60 | $128.04 | $127.60 | $128.04 | $124.48 | 3,067 |
| 2021-10-25 | $125.88 | $125.88 | $125.00 | $125.79 | $122.29 | 2,986 |
| 2021-10-22 | $129.13 | $129.13 | $129.13 | $129.13 | $125.53 | 1,030 |
| 2021-10-21 | $129.50 | $130.75 | $129.25 | $129.25 | $125.65 | 855 |
| 2021-10-20 | $131.50 | $131.50 | $131.50 | $131.50 | $127.84 | 847 |
| 2021-10-19 | $129.75 | $131.00 | $129.75 | $130.05 | $126.43 | 1,272 |
| 2021-10-18 | $130.26 | $132.45 | $130.26 | $132.45 | $128.76 | 625 |
| 2021-10-15 | $133.85 | $134.05 | $133.38 | $133.38 | $129.67 | 2,842 |
| 2021-10-14 | $131.94 | $131.94 | $131.94 | $131.94 | $128.27 | 743 |
| 2021-10-13 | $129.35 | $130.20 | $128.54 | $130.00 | $126.38 | 1,561 |
| 2021-10-12 | $131.10 | $131.91 | $129.45 | $129.45 | $125.85 | 5,420 |
| 2021-10-11 | $129.35 | $129.91 | $129.15 | $129.15 | $125.55 | 1,302 |
| 2021-10-08 | $129.93 | $132.63 | $129.03 | $129.03 | $125.44 | 3,407 |
| 2021-10-07 | $132.75 | $132.75 | $132.75 | $132.75 | $129.05 | 958 |
| 2021-10-06 | $131.03 | $131.46 | $128.95 | $131.46 | $127.80 | 6,337 |
| 2021-10-05 | $134.67 | $134.67 | $133.89 | $133.89 | $130.16 | 998 |
| 2021-10-04 | $132.55 | $132.55 | $131.38 | $131.38 | $127.72 | 1,610 |
| 2021-10-01 | $134.57 | $136.30 | $133.69 | $135.73 | $131.95 | 3,246 |
| 2021-09-30 | $132.06 | $135.19 | $132.06 | $134.56 | $130.82 | 9,362 |
| 2021-09-29 | $136.72 | $136.72 | $136.72 | $136.72 | $132.91 | 878 |
| 2021-09-28 | $133.95 | $133.96 | $132.83 | $133.30 | $129.59 | 2,082 |
| 2021-09-27 | $137.50 | $138.00 | $137.45 | $137.45 | $133.62 | 7,122 |
| 2021-09-24 | $135.97 | $136.56 | $135.97 | $136.56 | $132.76 | 4,296 |
| 2021-09-23 | $136.78 | $136.78 | $134.68 | $136.09 | $132.30 | 993 |
| 2021-09-22 | $136.86 | $136.86 | $134.54 | $134.54 | $130.79 | 1,668 |
| 2021-09-21 | $131.00 | $133.25 | $131.00 | $133.25 | $129.54 | 3,472 |
| 2021-09-20 | $129.60 | $129.60 | $129.34 | $129.34 | $125.74 | 3,352 |
| 2021-09-17 | $131.91 | $133.04 | $131.47 | $133.04 | $129.34 | 988 |
| 2021-09-16 | $135.31 | $135.46 | $134.88 | $134.88 | $131.12 | 857 |
| 2021-09-15 | $134.96 | $136.00 | $133.70 | $134.00 | $130.27 | 3,001 |
| 2021-09-14 | $132.99 | $135.25 | $130.95 | $131.50 | $127.84 | 2,459 |
| 2021-09-13 | $133.86 | $136.60 | $133.86 | $133.92 | $130.19 | 1,154 |
| 2021-09-10 | $135.13 | $135.25 | $133.00 | $135.25 | $131.48 | 2,440 |
| 2021-09-09 | $134.00 | $134.00 | $133.59 | $133.63 | $129.91 | 1,562 |
| 2021-09-08 | $136.58 | $136.58 | $136.58 | $136.58 | $132.78 | 720 |
| 2021-09-07 | $134.08 | $136.88 | $134.08 | $136.88 | $133.07 | 667 |
| 2021-09-03 | $138.04 | $138.07 | $137.92 | $137.92 | $134.08 | 1,385 |
| 2021-09-02 | $141.50 | $141.50 | $138.82 | $139.50 | $135.62 | 1,890 |
| 2021-09-01 | $139.00 | $139.81 | $139.00 | $139.81 | $135.92 | 871 |
| 2021-08-31 | $137.00 | $137.00 | $137.00 | $137.00 | $133.19 | 842 |
| 2021-08-30 | $139.03 | $139.03 | $137.45 | $137.45 | $133.62 | 638 |
| 2021-08-27 | $135.25 | $135.25 | $135.25 | $135.25 | $131.48 | 488 |
| 2021-08-26 | $136.46 | $136.46 | $136.21 | $136.36 | $132.57 | 1,382 |
| 2021-08-25 | $135.50 | $137.64 | $135.12 | $135.12 | $131.36 | 1,075 |
| 2021-08-24 | $132.23 | $132.23 | $132.23 | $132.23 | $128.54 | 815 |
| 2021-08-23 | $131.33 | $131.33 | $128.83 | $128.83 | $125.24 | 1,803 |
| 2021-08-20 | $130.50 | $130.50 | $129.97 | $129.97 | $126.35 | 879 |
| 2021-08-19 | $131.00 | $131.00 | $128.00 | $128.00 | $124.44 | 2,931 |
| 2021-08-18 | $132.00 | $133.91 | $131.52 | $132.01 | $128.33 | 1,174 |
| 2021-08-17 | $133.70 | $133.70 | $133.00 | $133.00 | $129.30 | 1,443 |
| 2021-08-16 | $136.37 | $136.37 | $136.37 | $136.37 | $132.58 | 691 |
| 2021-08-13 | $134.80 | $137.18 | $134.80 | $137.18 | $133.36 | 1,105 |
| 2021-08-12 | $136.25 | $136.34 | $136.01 | $136.34 | $132.54 | 915 |
| 2021-08-11 | $134.12 | $137.19 | $134.12 | $137.00 | $133.19 | 1,974 |
| 2021-08-10 | $133.70 | $134.96 | $133.70 | $134.96 | $131.20 | 1,091 |
| 2021-08-09 | $135.63 | $135.90 | $134.32 | $135.68 | $131.90 | 1,447 |
| 2021-08-06 | $137.83 | $138.93 | $137.58 | $138.93 | $135.06 | 1,861 |
| 2021-08-05 | $135.77 | $138.41 | $135.77 | $136.75 | $132.95 | 2,164 |
| 2021-08-04 | $137.14 | $138.00 | $136.05 | $138.00 | $134.16 | 93,149 |
| 2021-08-03 | $136.30 | $136.95 | $133.82 | $135.77 | $131.99 | 6,995 |
| 2021-08-02 | $137.78 | $139.50 | $137.52 | $139.50 | $135.62 | 1,043 |
| 2021-07-30 | $137.00 | $137.90 | $136.20 | $136.20 | $132.41 | 1,385 |
| 2021-07-29 | $138.23 | $139.70 | $138.01 | $138.44 | $134.59 | 2,396 |
| 2021-07-28 | $133.80 | $133.94 | $133.80 | $133.94 | $130.21 | 754 |
| 2021-07-27 | $134.00 | $134.00 | $131.28 | $131.28 | $127.62 | 1,714 |
| 2021-07-26 | $134.00 | $134.65 | $131.00 | $131.00 | $127.35 | 1,822 |
| 2021-07-23 | $133.00 | $133.00 | $131.25 | $131.25 | $127.60 | 965 |
| 2021-07-22 | $131.11 | $131.11 | $131.11 | $131.11 | $127.46 | 1,280 |
| 2021-07-21 | $130.69 | $130.69 | $128.43 | $128.43 | $124.85 | 1,179 |
| 2021-07-20 | $123.00 | $126.23 | $123.00 | $126.23 | $122.72 | 2,135 |
| 2021-07-19 | $125.43 | $125.43 | $120.56 | $121.87 | $118.48 | 3,495 |
| 2021-07-16 | $129.35 | $131.93 | $129.35 | $130.99 | $127.34 | 1,187 |
| 2021-07-15 | $130.81 | $131.50 | $130.81 | $131.50 | $127.84 | 827 |
| 2021-07-14 | $132.00 | $132.57 | $132.00 | $132.57 | $128.88 | 905 |
| 2021-07-13 | $133.51 | $134.18 | $131.77 | $131.77 | $128.10 | 2,064 |
| 2021-07-12 | $132.75 | $135.19 | $132.75 | $133.30 | $129.58 | 1,305 |
| 2021-07-09 | $132.13 | $134.43 | $132.00 | $134.12 | $130.39 | 2,505 |
| 2021-07-08 | $126.16 | $129.19 | $126.16 | $129.19 | $125.59 | 830 |
| 2021-07-07 | $130.80 | $130.80 | $129.00 | $129.00 | $125.41 | 985 |
| 2021-07-06 | $130.49 | $132.48 | $128.58 | $131.65 | $127.98 | 1,457 |
| 2021-07-02 | $133.04 | $133.04 | $133.04 | $133.04 | $129.34 | 282 |
| 2021-07-01 | $129.22 | $129.64 | $128.82 | $129.64 | $126.03 | 1,001 |
| 2021-06-30 | $128.57 | $128.57 | $128.57 | $128.57 | $124.99 | 1,029 |
| 2021-06-29 | $126.38 | $126.38 | $125.81 | $125.81 | $122.31 | 2,948 |
| 2021-06-28 | $128.61 | $128.61 | $126.70 | $127.40 | $123.85 | 1,905 |
| 2021-06-25 | $132.48 | $132.48 | $129.81 | $129.81 | $126.20 | 2,373 |
| 2021-06-24 | $132.00 | $136.48 | $132.00 | $134.04 | $130.31 | 1,765 |
| 2021-06-23 | $134.00 | $134.81 | $134.00 | $134.01 | $130.28 | 2,546 |
| 2021-06-22 | $135.04 | $135.04 | $134.87 | $134.87 | $131.11 | 1,036 |
| 2021-06-21 | $132.76 | $134.48 | $132.20 | $132.69 | $129.00 | 1,705 |
| 2021-06-18 | $133.92 | $134.80 | $131.03 | $132.49 | $128.80 | 3,049 |
| 2021-06-17 | $135.14 | $138.30 | $135.14 | $138.00 | $134.16 | 1,962 |
| 2021-06-16 | $138.54 | $139.42 | $137.68 | $137.68 | $133.85 | 1,765 |
| 2021-06-15 | $138.30 | $138.35 | $136.68 | $137.94 | $134.10 | 1,499 |
| 2021-06-14 | $135.52 | $137.73 | $135.52 | $136.02 | $132.23 | 1,376 |
| 2021-06-11 | $137.00 | $137.83 | $135.90 | $135.90 | $132.11 | 3,048 |
| 2021-06-10 | $136.54 | $137.43 | $136.54 | $137.15 | $133.33 | 2,966 |
| 2021-06-09 | $133.79 | $136.87 | $133.73 | $133.73 | $130.01 | 2,131 |
| 2021-06-08 | $133.37 | $136.42 | $131.88 | $131.88 | $128.21 | 2,116 |
| 2021-06-07 | $133.75 | $140.00 | $131.50 | $131.54 | $127.88 | 2,583 |
| 2021-06-04 | $134.00 | $135.64 | $133.71 | $133.71 | $129.99 | 6,067 |
| 2021-06-03 | $135.20 | $135.20 | $135.20 | $135.20 | $131.44 | 616 |
| 2021-06-02 | $135.33 | $135.33 | $132.65 | $135.20 | $131.44 | 15,574 |
| 2021-06-01 | $130.40 | $134.99 | $130.40 | $133.00 | $129.30 | 2,215 |
| 2021-05-28 | $131.50 | $132.50 | $131.35 | $132.03 | $128.35 | 5,508 |
| 2021-05-27 | $128.35 | $132.00 | $127.59 | $131.00 | $127.35 | 5,455 |
| 2021-05-26 | $119.60 | $119.60 | $118.04 | $119.38 | $116.06 | 892 |
| 2021-05-25 | $118.14 | $120.84 | $118.14 | $120.80 | $117.44 | 1,158 |
| 2021-05-24 | $120.00 | $120.00 | $117.90 | $117.90 | $114.62 | 1,014 |
| 2021-05-21 | $119.34 | $119.96 | $119.34 | $119.96 | $116.62 | 2,003 |
| 2021-05-20 | $116.94 | $116.94 | $115.40 | $115.73 | $112.51 | 1,114 |
| 2021-05-19 | $114.53 | $117.81 | $113.99 | $117.20 | $113.94 | 11,221 |
| 2021-05-18 | $114.58 | $114.58 | $114.58 | $114.58 | $111.39 | 860 |
| 2021-05-17 | $120.40 | $120.40 | $115.65 | $115.65 | $112.43 | 5,151 |
| 2021-05-14 | $118.20 | $120.00 | $118.20 | $120.00 | $116.66 | 4,477 |
| 2021-05-13 | $117.60 | $117.72 | $117.60 | $117.72 | $114.44 | 934 |
| 2021-05-12 | $118.12 | $118.12 | $116.45 | $116.45 | $113.21 | 1,569 |
| 2021-05-11 | $116.73 | $118.13 | $114.51 | $114.51 | $111.32 | 964 |
| 2021-05-10 | $119.65 | $119.65 | $119.65 | $119.65 | $116.32 | 432 |
| 2021-05-07 | $118.02 | $119.65 | $118.02 | $119.65 | $116.32 | 885 |
| 2021-05-06 | $115.00 | $117.07 | $114.33 | $114.33 | $111.15 | 1,739 |
| 2021-05-05 | $117.55 | $118.10 | $113.87 | $113.87 | $110.70 | 2,804 |
| 2021-05-04 | $117.35 | $117.61 | $116.39 | $116.39 | $113.15 | 2,359 |
| 2021-05-03 | $119.43 | $119.43 | $119.43 | $119.43 | $116.11 | 1,088 |
| 2021-04-30 | $120.84 | $121.50 | $119.72 | $121.50 | $118.12 | 3,719 |
| 2021-04-29 | $122.75 | $122.75 | $120.96 | $122.75 | $119.33 | 3,704 |
| 2021-04-28 | $119.90 | $120.95 | $119.75 | $120.95 | $117.58 | 5,601 |
| 2021-04-27 | $120.80 | $120.80 | $119.72 | $119.72 | $116.39 | 1,222 |
| 2021-04-26 | $122.30 | $122.30 | $122.00 | $122.00 | $118.60 | 2,664 |
| 2021-04-23 | $118.62 | $119.50 | $117.94 | $119.50 | $116.17 | 2,101 |
| 2021-04-22 | $119.15 | $119.68 | $119.15 | $119.53 | $116.20 | 1,439 |
| 2021-04-21 | $116.95 | $118.35 | $116.95 | $118.35 | $115.06 | 2,162 |
| 2021-04-20 | $120.25 | $120.25 | $116.78 | $116.79 | $113.54 | 2,380 |
| 2021-04-19 | $124.62 | $124.62 | $121.71 | $124.25 | $120.79 | 1,272 |
| 2021-04-16 | $124.80 | $124.86 | $124.31 | $124.67 | $121.20 | 2,730 |
| 2021-04-15 | $121.26 | $125.40 | $121.26 | $122.61 | $119.19 | 1,423 |
| 2021-04-14 | $120.17 | $120.60 | $120.17 | $120.60 | $117.25 | 898 |
| 2021-04-13 | $118.00 | $118.31 | $118.00 | $118.31 | $115.02 | 1,438 |
| 2021-04-12 | $121.10 | $121.10 | $121.10 | $121.10 | $117.73 | 639 |
| 2021-04-09 | $122.00 | $122.00 | $120.25 | $120.80 | $117.44 | 1,777 |
| 2021-04-08 | $117.49 | $120.65 | $117.49 | $119.25 | $115.93 | 2,236 |
| 2021-04-07 | $121.37 | $121.37 | $117.85 | $117.85 | $114.57 | 3,887 |
| 2021-04-06 | $119.65 | $120.00 | $118.00 | $118.25 | $114.96 | 2,674 |
| 2021-04-05 | $120.00 | $121.49 | $120.00 | $121.49 | $118.10 | 1,195 |
| 2021-04-01 | $118.48 | $118.85 | $116.59 | $117.65 | $114.37 | 3,324 |
| 2021-03-31 | $114.42 | $115.00 | $111.43 | $113.25 | $110.10 | 7,294 |
| 2021-03-30 | $115.55 | $115.55 | $113.75 | $113.80 | $110.63 | 1,866 |
| 2021-03-29 | $113.00 | $116.07 | $113.00 | $116.07 | $112.84 | 1,598 |
| 2021-03-26 | $116.17 | $116.17 | $113.45 | $113.45 | $110.29 | 1,692 |
| 2021-03-25 | $112.03 | $113.64 | $112.03 | $113.50 | $110.34 | 1,839 |
| 2021-03-24 | $111.23 | $114.92 | $111.23 | $113.44 | $110.28 | 5,288 |
| 2021-03-23 | $114.01 | $115.47 | $112.65 | $114.69 | $111.50 | 3,644 |
| 2021-03-22 | $117.00 | $117.00 | $115.50 | $117.00 | $113.74 | 1,148 |
| 2021-03-19 | $117.68 | $117.68 | $116.98 | $117.39 | $114.12 | 4,580 |
| 2021-03-18 | $121.52 | $121.55 | $121.52 | $121.55 | $118.17 | 2,684 |
| 2021-03-17 | $120.64 | $121.83 | $120.64 | $121.05 | $117.68 | 1,978 |
| 2021-03-16 | $120.70 | $122.75 | $120.70 | $120.71 | $117.35 | 2,902 |
| 2021-03-15 | $120.75 | $120.75 | $119.11 | $119.11 | $115.79 | 6,816 |
| 2021-03-12 | $116.03 | $120.18 | $115.51 | $119.50 | $116.17 | 14,934 |
| 2021-03-11 | $117.50 | $119.71 | $117.50 | $119.71 | $116.38 | 2,389 |
| 2021-03-10 | $118.00 | $118.75 | $118.00 | $118.75 | $115.44 | 1,085 |
| 2021-03-09 | $118.25 | $120.00 | $118.00 | $120.00 | $116.66 | 2,409 |
| 2021-03-08 | $120.54 | $120.54 | $119.25 | $119.45 | $116.12 | 2,092 |
| 2021-03-05 | $115.61 | $117.36 | $114.02 | $117.36 | $114.09 | 3,086 |
| 2021-03-04 | $119.75 | $121.25 | $116.96 | $118.29 | $114.99 | 6,345 |
| 2021-03-03 | $119.80 | $120.47 | $118.86 | $120.38 | $117.02 | 2,289 |
| 2021-03-02 | $121.15 | $121.15 | $117.85 | $117.85 | $114.57 | 5,662 |
| 2021-03-01 | $120.86 | $121.81 | $120.85 | $121.45 | $118.07 | 2,713 |
| 2021-02-26 | $116.69 | $117.25 | $111.09 | $117.00 | $113.74 | 5,548 |
| 2021-02-25 | $122.66 | $123.06 | $118.00 | $119.50 | $116.17 | 9,686 |
| 2021-02-24 | $121.75 | $124.63 | $120.55 | $124.63 | $121.16 | 12,125 |
| 2021-02-23 | $120.00 | $120.41 | $118.74 | $120.30 | $116.95 | 3,137 |
| 2021-02-22 | $114.00 | $117.72 | $113.24 | $115.46 | $112.25 | 4,858 |
| 2021-02-19 | $111.50 | $111.80 | $110.50 | $111.80 | $108.69 | 1,921 |
| 2021-02-18 | $112.08 | $112.08 | $109.01 | $110.00 | $106.94 | 11,773 |
| 2021-02-17 | $114.00 | $114.25 | $111.95 | $114.25 | $111.07 | 10,426 |
| 2021-02-16 | $112.31 | $115.77 | $111.72 | $113.96 | $110.78 | 2,844 |
| 2021-02-12 | $111.55 | $112.00 | $111.55 | $111.60 | $108.49 | 2,391 |
| 2021-02-11 | $111.10 | $111.21 | $109.25 | $109.25 | $106.21 | 4,371 |
| 2021-02-10 | $112.05 | $112.25 | $110.07 | $111.03 | $107.94 | 11,176 |
| 2021-02-09 | $113.75 | $113.75 | $111.72 | $112.55 | $109.42 | 2,257 |
| 2021-02-08 | $114.85 | $115.06 | $113.42 | $114.11 | $110.93 | 2,392 |
| 2021-02-05 | $112.55 | $112.55 | $111.75 | $111.75 | $108.64 | 1,279 |
| 2021-02-04 | $110.00 | $112.00 | $110.00 | $112.00 | $108.88 | 1,834 |
| 2021-02-03 | $108.30 | $108.43 | $107.80 | $107.80 | $104.80 | 1,682 |
| 2021-02-02 | $105.00 | $106.81 | $105.00 | $105.56 | $102.62 | 8,178 |
| 2021-02-01 | $99.49 | $102.12 | $99.49 | $102.10 | $99.26 | 9,279 |
| 2021-01-29 | $103.19 | $103.19 | $100.00 | $100.00 | $97.22 | 7,607 |
| 2021-01-28 | $103.00 | $104.90 | $102.27 | $102.45 | $99.60 | 4,601 |
| 2021-01-27 | $102.82 | $102.82 | $101.40 | $102.80 | $99.94 | 5,168 |
| 2021-01-26 | $104.12 | $104.79 | $103.14 | $103.14 | $100.27 | 4,203 |
| 2021-01-25 | $104.38 | $104.50 | $102.84 | $104.50 | $101.59 | 9,037 |
| 2021-01-22 | $107.50 | $108.59 | $106.75 | $107.41 | $104.42 | 2,409 |
| 2021-01-21 | $108.70 | $108.97 | $108.50 | $108.92 | $105.89 | 2,533 |
| 2021-01-20 | $112.60 | $112.60 | $112.55 | $112.55 | $109.42 | 2,329 |
| 2021-01-19 | $110.75 | $111.32 | $110.75 | $111.25 | $108.15 | 8,262 |
| 2021-01-15 | $111.32 | $112.60 | $111.32 | $112.00 | $108.88 | 7,275 |
| 2021-01-14 | $111.40 | $113.85 | $111.40 | $113.85 | $110.68 | 2,496 |
| 2021-01-13 | $107.00 | $108.92 | $107.00 | $108.46 | $105.44 | 1,847 |
| 2021-01-12 | $110.42 | $110.42 | $109.21 | $109.67 | $106.62 | 4,197 |
| 2021-01-11 | $108.36 | $109.67 | $107.50 | $109.67 | $106.62 | 4,197 |
| 2021-01-08 | $110.38 | $110.80 | $108.36 | $108.36 | $105.34 | 2,651 |
| 2021-01-07 | $110.75 | $111.50 | $109.90 | $111.00 | $107.91 | 4,919 |
| 2021-01-06 | $109.94 | $111.58 | $109.94 | $110.99 | $107.90 | 9,452 |
| 2021-01-05 | $109.80 | $111.25 | $109.60 | $109.84 | $106.78 | 7,446 |
| 2021-01-04 | $112.00 | $112.00 | $109.19 | $110.70 | $107.62 | 6,095 |
| 2020-12-31 | $110.25 | $113.25 | $110.25 | $112.00 | $108.88 | 2,002 |
| 2020-12-30 | $113.57 | $114.11 | $110.50 | $113.00 | $109.85 | 2,321 |
| 2020-12-29 | $112.35 | $114.33 | $112.35 | $114.33 | $111.14 | 5,111 |
| 2020-12-28 | $111.02 | $112.67 | $110.87 | $110.87 | $107.78 | 4,665 |
| 2020-12-24 | $112.80 | $112.80 | $110.22 | $110.75 | $107.67 | 1,205 |
| 2020-12-23 | $110.50 | $112.13 | $110.50 | $111.55 | $108.44 | 5,087 |
| 2020-12-22 | $106.25 | $107.30 | $105.80 | $107.30 | $104.31 | 2,672 |
| 2020-12-21 | $101.50 | $108.16 | $101.50 | $107.00 | $104.02 | 6,349 |
| 2020-12-18 | $107.95 | $111.05 | $107.95 | $108.54 | $105.52 | 4,240 |
| 2020-12-17 | $110.58 | $110.99 | $109.86 | $110.24 | $107.17 | 2,948 |
| 2020-12-16 | $111.00 | $111.00 | $109.44 | $110.48 | $107.40 | 4,483 |
| 2020-12-15 | $110.61 | $111.20 | $109.12 | $111.00 | $107.91 | 6,583 |
| 2020-12-14 | $112.00 | $112.34 | $111.15 | $111.43 | $108.33 | 3,528 |
| 2020-12-11 | $111.24 | $111.24 | $111.24 | $111.24 | $108.15 | 1,444 |
| 2020-12-10 | $113.25 | $114.00 | $113.25 | $114.00 | $110.83 | 3,355 |
| 2020-12-09 | $115.10 | $115.15 | $112.55 | $112.55 | $109.42 | 11,356 |
| 2020-12-08 | $115.00 | $116.00 | $114.71 | $115.20 | $111.99 | 3,876 |
| 2020-12-07 | $115.42 | $116.33 | $114.95 | $115.84 | $112.62 | 4,231 |
| 2020-12-04 | $118.50 | $118.50 | $115.25 | $115.43 | $112.21 | 16,775 |
| 2020-12-03 | $114.30 | $116.00 | $113.38 | $114.44 | $111.25 | 10,953 |
| 2020-12-02 | $109.00 | $111.64 | $109.00 | $111.64 | $108.53 | 8,099 |
| 2020-12-01 | $105.50 | $108.27 | $105.50 | $108.26 | $105.25 | 7,440 |
| 2020-11-30 | $107.45 | $107.45 | $105.20 | $105.38 | $102.45 | 3,371 |
| 2020-11-27 | $109.39 | $109.39 | $106.05 | $106.25 | $103.29 | 2,273 |
| 2020-11-25 | $109.74 | $110.36 | $108.53 | $109.77 | $106.71 | 8,028 |
| 2020-11-24 | $109.25 | $112.00 | $109.25 | $112.00 | $108.88 | 9,122 |
| 2020-11-23 | $107.00 | $107.57 | $105.50 | $107.57 | $104.58 | 2,300 |
| 2020-11-20 | $104.69 | $106.00 | $104.09 | $105.52 | $102.58 | 5,257 |
| 2020-11-19 | $105.10 | $106.84 | $103.75 | $106.84 | $103.87 | 2,915 |
| 2020-11-18 | $106.58 | $106.91 | $104.95 | $104.95 | $102.03 | 9,860 |
| 2020-11-17 | $106.80 | $107.10 | $106.00 | $106.80 | $103.83 | 7,061 |
| 2020-11-16 | $106.42 | $107.37 | $104.66 | $106.71 | $103.73 | 8,712 |
| 2020-11-13 | $100.50 | $102.70 | $100.43 | $100.58 | $97.78 | 3,835 |
| 2020-11-12 | $99.13 | $100.24 | $97.33 | $97.79 | $95.07 | 4,702 |
| 2020-11-11 | $103.25 | $103.50 | $100.75 | $100.75 | $97.95 | 7,327 |
| 2020-11-10 | $101.86 | $105.25 | $101.49 | $103.25 | $100.38 | 8,185 |
| 2020-11-09 | $101.25 | $103.12 | $95.46 | $96.04 | $93.37 | 30,004 |
| 2020-11-06 | $84.51 | $84.51 | $82.02 | $83.05 | $80.74 | 3,081 |
| 2020-11-05 | $80.98 | $84.09 | $80.98 | $82.93 | $80.62 | 6,528 |
| 2020-11-04 | $80.00 | $81.05 | $79.73 | $79.80 | $77.58 | 2,831 |
| 2020-11-03 | $75.11 | $78.00 | $75.11 | $76.79 | $74.66 | 4,522 |
| 2020-11-02 | $73.29 | $74.00 | $73.29 | $74.00 | $71.94 | 1,305 |
| 2020-10-30 | $73.40 | $73.40 | $72.14 | $72.14 | $70.13 | 7,691 |
| 2020-10-29 | $72.00 | $73.61 | $71.00 | $72.52 | $70.50 | 6,148 |
| 2020-10-28 | $72.00 | $73.18 | $71.44 | $71.78 | $69.78 | 9,139 |
| 2020-10-27 | $76.77 | $76.77 | $75.00 | $76.25 | $74.13 | 2,726 |
| 2020-10-26 | $81.00 | $81.00 | $76.98 | $76.98 | $74.84 | 1,929 |
| 2020-10-23 | $80.96 | $81.37 | $79.65 | $80.00 | $77.77 | 3,647 |
| 2020-10-22 | $76.08 | $77.35 | $75.61 | $77.35 | $75.20 | 2,411 |
| 2020-10-21 | $77.75 | $77.75 | $76.05 | $76.77 | $74.63 | 1,568 |
| 2020-10-20 | $79.60 | $80.35 | $79.14 | $80.35 | $78.11 | 6,118 |
| 2020-10-19 | $76.50 | $78.57 | $76.50 | $77.00 | $74.86 | 6,668 |
| 2020-10-16 | $75.23 | $75.55 | $74.65 | $75.00 | $72.91 | 8,420 |
| 2020-10-15 | $71.68 | $72.87 | $71.10 | $72.87 | $70.84 | 2,702 |
| 2020-10-14 | $73.15 | $73.27 | $72.77 | $73.00 | $70.97 | 7,141 |
| 2020-10-13 | $76.30 | $76.35 | $74.00 | $74.01 | $71.95 | 4,253 |
| 2020-10-12 | $79.30 | $79.30 | $77.10 | $77.25 | $75.10 | 2,587 |
| 2020-10-09 | $78.98 | $79.50 | $78.51 | $79.44 | $77.23 | 6,070 |
| 2020-10-08 | $79.33 | $79.34 | $78.82 | $79.06 | $76.86 | 4,981 |
| 2020-10-07 | $79.00 | $79.54 | $78.80 | $79.23 | $77.02 | 1,361 |
| 2020-10-06 | $80.00 | $80.57 | $78.01 | $78.01 | $75.84 | 2,361 |
| 2020-10-05 | $77.70 | $78.12 | $77.14 | $78.12 | $75.95 | 3,599 |
| 2020-10-02 | $75.45 | $76.85 | $74.90 | $75.09 | $73.00 | 2,135 |
| 2020-10-01 | $74.99 | $76.28 | $74.99 | $75.24 | $73.14 | 8,364 |
| 2020-09-30 | $72.98 | $72.98 | $71.84 | $71.84 | $69.84 | 1,295 |
| 2020-09-29 | $73.00 | $73.70 | $72.47 | $72.47 | $70.45 | 1,778 |
| 2020-09-28 | $72.86 | $73.01 | $72.01 | $73.01 | $70.98 | 1,496 |
| 2020-09-25 | $69.01 | $70.04 | $69.01 | $70.04 | $68.09 | 3,303 |
| 2020-09-24 | $70.10 | $70.69 | $69.00 | $69.31 | $67.38 | 5,651 |
| 2020-09-23 | $74.34 | $74.52 | $70.30 | $70.30 | $68.34 | 13,238 |
| 2020-09-22 | $73.95 | $75.05 | $72.61 | $73.91 | $71.85 | 4,559 |
| 2020-09-21 | $76.82 | $78.00 | $75.00 | $76.00 | $73.88 | 8,827 |
| 2020-09-18 | $81.76 | $82.08 | $80.36 | $82.08 | $79.80 | 2,408 |
| 2020-09-17 | $83.00 | $84.79 | $83.00 | $83.20 | $80.88 | 2,562 |
| 2020-09-16 | $81.83 | $84.66 | $81.40 | $84.66 | $82.30 | 11,460 |
| 2020-09-15 | $83.15 | $83.15 | $81.42 | $81.42 | $79.15 | 1,632 |
| 2020-09-14 | $84.00 | $85.14 | $83.30 | $83.44 | $81.12 | 3,500 |
| 2020-09-11 | $81.59 | $82.30 | $80.20 | $80.25 | $78.02 | 3,304 |
| 2020-09-10 | $83.11 | $83.15 | $81.59 | $81.59 | $79.32 | 19,183 |
| 2020-09-09 | $82.19 | $82.81 | $81.10 | $81.10 | $78.84 | 19,348 |
| 2020-09-08 | $83.55 | $84.53 | $83.15 | $83.15 | $80.84 | 1,940 |
| 2020-09-04 | $84.50 | $84.50 | $82.03 | $82.03 | $79.74 | 3,252 |
| 2020-09-03 | $88.75 | $88.75 | $83.58 | $83.58 | $81.25 | 5,581 |
| 2020-09-02 | $84.64 | $85.71 | $84.28 | $85.11 | $82.74 | 8,550 |
| 2020-09-01 | $80.54 | $83.38 | $80.54 | $81.90 | $79.62 | 2,148 |
| 2020-08-31 | $83.50 | $83.50 | $81.50 | $82.92 | $80.61 | 4,118 |
| 2020-08-28 | $86.05 | $86.05 | $84.22 | $84.22 | $81.88 | 3,537 |
| 2020-08-27 | $84.10 | $85.34 | $84.10 | $84.10 | $81.76 | 1,654 |
| 2020-08-26 | $83.90 | $83.99 | $82.35 | $82.55 | $80.25 | 2,508 |
| 2020-08-25 | $85.99 | $86.65 | $85.70 | $85.70 | $83.31 | 2,207 |
| 2020-08-24 | $82.07 | $85.00 | $81.93 | $84.32 | $81.97 | 7,277 |
| 2020-08-21 | $78.00 | $81.00 | $78.00 | $80.70 | $78.45 | 2,408 |
| 2020-08-20 | $82.32 | $83.69 | $79.62 | $83.57 | $81.25 | 3,105 |
| 2020-08-19 | $82.50 | $84.50 | $81.56 | $83.33 | $81.01 | 6,457 |
| 2020-08-18 | $83.50 | $84.89 | $82.50 | $82.50 | $80.20 | 12,075 |
| 2020-08-17 | $84.02 | $86.70 | $83.70 | $84.15 | $81.81 | 3,618 |
| 2020-08-14 | $85.14 | $86.03 | $84.40 | $85.00 | $82.63 | 5,008 |
| 2020-08-13 | $87.05 | $88.05 | $85.90 | $85.90 | $83.51 | 3,635 |
| 2020-08-12 | $90.05 | $90.05 | $87.21 | $87.21 | $84.78 | 4,286 |
| 2020-08-11 | $88.55 | $89.99 | $87.55 | $87.90 | $85.45 | 9,134 |
| 2020-08-10 | $83.58 | $84.74 | $83.00 | $84.15 | $81.81 | 10,616 |
| 2020-08-07 | $82.30 | $82.30 | $80.80 | $82.08 | $79.80 | 3,791 |
| 2020-08-06 | $82.14 | $82.25 | $80.85 | $81.53 | $79.26 | 10,794 |
| 2020-08-05 | $79.50 | $80.85 | $79.50 | $80.33 | $78.09 | 6,101 |
| 2020-08-04 | $76.39 | $77.11 | $76.39 | $76.49 | $74.36 | 6,427 |
| 2020-08-03 | $72.01 | $75.53 | $72.01 | $75.00 | $72.91 | 1,930 |
| 2020-07-31 | $75.10 | $75.74 | $72.01 | $72.10 | $70.09 | 5,863 |
| 2020-07-30 | $75.08 | $76.10 | $73.82 | $74.95 | $72.86 | 19,573 |
| 2020-07-29 | $75.50 | $75.50 | $72.65 | $73.50 | $71.45 | 1,871 |
| 2020-07-28 | $75.36 | $75.57 | $73.93 | $74.22 | $72.15 | 1,243 |
| 2020-07-27 | $74.00 | $74.00 | $72.51 | $73.03 | $70.99 | 19,646 |
| 2020-07-24 | $74.90 | $74.90 | $73.66 | $74.00 | $71.94 | 2,712 |
| 2020-07-23 | $75.26 | $76.54 | $75.00 | $75.00 | $72.91 | 1,680 |
| 2020-07-22 | $76.15 | $78.00 | $76.15 | $77.23 | $75.08 | 2,573 |
| 2020-07-21 | $79.34 | $79.55 | $76.84 | $78.73 | $76.54 | 3,444 |
| 2020-07-20 | $76.15 | $76.90 | $75.00 | $76.33 | $74.21 | 4,911 |
| 2020-07-17 | $75.00 | $76.26 | $74.90 | $76.10 | $73.98 | 6,967 |
| 2020-07-16 | $76.79 | $78.33 | $76.50 | $77.00 | $74.86 | 3,103 |
| 2020-07-15 | $79.80 | $80.84 | $78.24 | $78.31 | $76.13 | 19,445 |
| 2020-07-14 | $73.31 | $76.11 | $73.31 | $74.77 | $72.69 | 3,185 |
| 2020-07-13 | $76.03 | $77.52 | $75.05 | $75.05 | $72.96 | 6,369 |
| 2020-07-10 | $72.97 | $74.50 | $72.97 | $74.22 | $72.15 | 4,780 |
| 2020-07-09 | $72.50 | $72.51 | $71.44 | $71.97 | $69.97 | 6,763 |
| 2020-07-08 | $74.05 | $74.99 | $74.00 | $74.99 | $72.90 | 3,866 |
| 2020-07-07 | $77.05 | $77.05 | $75.07 | $75.90 | $73.79 | 1,986 |
| 2020-07-06 | $76.22 | $77.52 | $75.84 | $77.24 | $75.09 | 8,068 |
| 2020-07-02 | $74.89 | $76.43 | $74.00 | $74.03 | $71.97 | 3,479 |
| 2020-07-01 | $71.13 | $73.95 | $71.13 | $71.68 | $69.68 | 5,242 |
| 2020-06-30 | $72.02 | $72.02 | $70.34 | $70.40 | $68.44 | 2,726 |
| 2020-06-29 | $71.60 | $71.75 | $70.35 | $71.75 | $69.75 | 4,077 |
| 2020-06-26 | $71.50 | $72.26 | $69.01 | $69.76 | $67.82 | 20,289 |
| 2020-06-25 | $70.75 | $73.25 | $70.51 | $71.28 | $69.30 | 5,654 |
| 2020-06-24 | $74.03 | $74.03 | $70.00 | $71.79 | $69.79 | 9,826 |
| 2020-06-23 | $77.00 | $77.32 | $74.17 | $75.78 | $73.67 | 5,554 |
| 2020-06-22 | $75.17 | $77.15 | $74.94 | $75.26 | $73.16 | 5,546 |
| 2020-06-19 | $77.46 | $78.16 | $75.16 | $75.90 | $73.79 | 18,548 |
| 2020-06-18 | $75.49 | $77.77 | $74.20 | $77.77 | $75.61 | 9,557 |
| 2020-06-17 | $78.00 | $78.83 | $77.00 | $78.16 | $75.98 | 3,734 |
| 2020-06-16 | $81.60 | $81.60 | $77.40 | $77.40 | $75.25 | 14,525 |
| 2020-06-15 | $75.69 | $79.00 | $74.74 | $77.70 | $75.54 | 9,747 |
| 2020-06-12 | $78.79 | $79.78 | $74.50 | $77.00 | $74.86 | 14,983 |
| 2020-06-11 | $80.44 | $80.86 | $73.59 | $75.43 | $73.33 | 39,149 |
| 2020-06-10 | $87.25 | $87.44 | $83.65 | $86.00 | $83.61 | 33,682 |
| 2020-06-09 | $88.01 | $89.42 | $85.38 | $87.00 | $84.58 | 60,339 |
| 2020-06-08 | $96.09 | $96.09 | $93.00 | $93.83 | $91.22 | 59,407 |
| 2020-06-05 | $89.84 | $92.02 | $88.45 | $90.00 | $87.49 | 28,008 |
| 2020-06-04 | $82.10 | $83.57 | $79.85 | $81.00 | $78.75 | 27,380 |
| 2020-06-03 | $76.48 | $78.76 | $75.00 | $78.76 | $76.57 | 34,038 |
| 2020-06-02 | $70.35 | $72.00 | $70.25 | $71.80 | $69.80 | 9,027 |
| 2020-06-01 | $64.50 | $66.60 | $64.50 | $66.30 | $64.45 | 11,128 |
| 2020-05-29 | $65.40 | $65.40 | $63.15 | $64.44 | $62.65 | 7,790 |
| 2020-05-28 | $67.74 | $68.21 | $66.00 | $67.51 | $65.63 | 12,007 |
| 2020-05-27 | $69.50 | $69.93 | $67.00 | $68.00 | $66.11 | 11,757 |
| 2020-05-26 | $68.81 | $70.00 | $67.29 | $68.00 | $66.11 | 31,563 |
| 2020-05-22 | $59.87 | $60.00 | $58.88 | $59.85 | $58.18 | 3,322 |
| 2020-05-21 | $59.05 | $61.26 | $59.05 | $60.23 | $58.55 | 5,126 |
| 2020-05-20 | $60.72 | $60.95 | $59.25 | $59.85 | $58.18 | 5,206 |
| 2020-05-19 | $60.09 | $60.09 | $58.38 | $59.43 | $57.78 | 7,234 |
| 2020-05-18 | $57.24 | $61.30 | $57.24 | $61.00 | $59.30 | 10,208 |
| 2020-05-15 | $53.88 | $55.09 | $52.61 | $54.35 | $52.84 | 6,403 |
| 2020-05-14 | $54.00 | $55.28 | $52.20 | $55.28 | $53.74 | 15,491 |
| 2020-05-13 | $54.93 | $54.93 | $53.25 | $54.62 | $53.10 | 9,183 |
| 2020-05-12 | $56.95 | $57.06 | $55.72 | $56.00 | $54.44 | 15,498 |
| 2020-05-11 | $59.01 | $60.12 | $57.94 | $60.07 | $58.40 | 36,191 |
| 2020-05-08 | $62.00 | $62.00 | $60.08 | $61.01 | $59.31 | 6,512 |
| 2020-05-07 | $59.59 | $62.56 | $59.57 | $61.54 | $59.83 | 5,978 |
| 2020-05-06 | $60.57 | $60.57 | $57.81 | $58.82 | $57.18 | 13,781 |
| 2020-05-05 | $62.55 | $62.55 | $60.40 | $61.30 | $59.59 | 7,795 |
| 2020-05-04 | $59.50 | $61.43 | $57.72 | $60.00 | $58.33 | 13,182 |
| 2020-05-01 | $63.20 | $64.05 | $61.00 | $62.48 | $60.74 | 7,647 |
| 2020-04-30 | $62.93 | $64.55 | $62.20 | $63.25 | $61.49 | 43,975 |
| 2020-04-29 | $62.80 | $64.00 | $61.64 | $63.91 | $62.13 | 32,006 |
| 2020-04-28 | $58.15 | $58.67 | $57.00 | $58.00 | $56.39 | 12,438 |
| 2020-04-27 | $53.25 | $56.83 | $53.25 | $56.78 | $55.20 | 30,471 |
| 2020-04-24 | $59.15 | $59.15 | $56.23 | $58.44 | $56.81 | 8,139 |
| 2020-04-23 | $56.41 | $60.33 | $56.41 | $59.00 | $57.36 | 6,932 |
| 2020-04-22 | $59.54 | $59.89 | $57.45 | $58.92 | $57.28 | 12,385 |
| 2020-04-21 | $57.00 | $58.61 | $54.95 | $57.60 | $56.00 | 130,285 |
| 2020-04-20 | $60.16 | $62.95 | $60.00 | $62.58 | $60.84 | 10,447 |
| 2020-04-17 | $62.42 | $63.23 | $60.00 | $63.00 | $61.25 | 12,537 |
| 2020-04-16 | $59.73 | $60.50 | $57.31 | $60.00 | $58.33 | 12,593 |
| 2020-04-15 | $61.75 | $63.11 | $59.60 | $61.00 | $59.30 | 44,414 |
| 2020-04-14 | $66.00 | $68.75 | $65.25 | $66.62 | $64.77 | 23,659 |
| 2020-04-13 | $65.00 | $68.19 | $64.00 | $65.90 | $64.07 | 13,618 |
| 2020-04-09 | $67.75 | $68.24 | $63.75 | $67.50 | $65.62 | 97,385 |
| 2020-04-08 | $64.43 | $67.31 | $61.56 | $66.15 | $64.31 | 16,373 |
| 2020-04-07 | $65.67 | $65.87 | $60.01 | $63.50 | $61.73 | 79,403 |
| 2020-04-06 | $55.00 | $58.66 | $55.00 | $58.50 | $56.87 | 52,132 |
| 2020-04-03 | $56.75 | $57.00 | $53.42 | $54.00 | $52.50 | 57,164 |
| 2020-04-02 | $56.95 | $58.05 | $54.50 | $56.10 | $54.54 | 15,339 |
| 2020-04-01 | $60.00 | $60.80 | $56.50 | $56.50 | $54.93 | 49,210 |
| 2020-03-31 | $70.10 | $70.10 | $64.50 | $65.50 | $63.68 | 75,859 |
| 2020-03-30 | $72.20 | $72.20 | $66.00 | $71.05 | $69.07 | 40,261 |
| 2020-03-27 | $78.70 | $79.26 | $71.55 | $75.00 | $72.91 | 11,879 |
| 2020-03-26 | $70.00 | $84.94 | $70.00 | $84.94 | $82.58 | 48,692 |
| 2020-03-25 | $61.25 | $70.00 | $57.81 | $66.24 | $64.40 | 141,737 |
| 2020-03-24 | $62.00 | $63.80 | $58.19 | $62.45 | $60.71 | 58,611 |
| 2020-03-23 | $67.32 | $67.89 | $57.00 | $62.62 | $60.88 | 7,485 |
| 2020-03-20 | $67.00 | $74.36 | $65.54 | $66.00 | $64.16 | 35,671 |
| 2020-03-19 | $54.19 | $60.17 | $54.19 | $55.80 | $54.25 | 13,736 |
| 2020-03-18 | $57.95 | $58.00 | $50.86 | $50.90 | $49.48 | 14,822 |
| 2020-03-17 | $71.60 | $73.35 | $64.30 | $70.01 | $68.06 | 18,107 |
| 2020-03-16 | $73.30 | $78.36 | $71.57 | $77.75 | $75.59 | 23,247 |
| 2020-03-13 | $85.52 | $89.60 | $82.00 | $85.72 | $83.33 | 22,968 |
| 2020-03-12 | $81.15 | $84.64 | $77.23 | $83.80 | $81.47 | 31,266 |
| 2020-03-11 | $101.37 | $101.37 | $95.00 | $97.39 | $94.68 | 60,623 |
| 2020-03-10 | $106.42 | $107.35 | $100.05 | $100.06 | $97.27 | 4,243 |
| 2020-03-09 | $106.44 | $107.80 | $100.37 | $101.00 | $98.19 | 14,869 |
| 2020-03-06 | $114.15 | $114.15 | $110.30 | $112.33 | $109.20 | 6,320 |
| 2020-03-05 | $120.08 | $120.81 | $115.68 | $118.50 | $115.20 | 16,849 |
| 2020-03-04 | $123.30 | $125.36 | $123.00 | $125.16 | $121.68 | 2,909 |
| 2020-03-03 | $126.27 | $128.00 | $122.00 | $122.00 | $118.60 | 6,600 |
| 2020-03-02 | $118.03 | $120.66 | $117.50 | $119.00 | $115.69 | 42,854 |
| 2020-02-28 | $118.70 | $120.85 | $116.30 | $119.50 | $116.17 | 10,848 |
| 2020-02-27 | $125.36 | $127.30 | $124.54 | $124.54 | $121.07 | 7,961 |
| 2020-02-26 | $132.35 | $132.40 | $128.98 | $129.00 | $125.41 | 38,943 |
| 2020-02-25 | $134.49 | $134.49 | $132.09 | $132.09 | $128.41 | 6,916 |
| 2020-02-24 | $134.85 | $135.95 | $133.81 | $133.81 | $130.09 | 6,629 |
| 2020-02-21 | $141.50 | $141.50 | $141.32 | $141.32 | $137.39 | 838 |
| 2020-02-20 | $143.68 | $144.39 | $141.71 | $141.71 | $137.77 | 4,539 |
| 2020-02-19 | $141.87 | $144.27 | $139.66 | $144.27 | $140.25 | 7,276 |
| 2020-02-18 | $141.79 | $141.79 | $140.75 | $140.75 | $136.83 | 1,582 |
| 2020-02-14 | $141.92 | $142.30 | $140.65 | $140.65 | $136.73 | 2,673 |
| 2020-02-13 | $145.50 | $145.50 | $143.72 | $143.72 | $139.72 | 12,311 |
| 2020-02-12 | $148.50 | $149.19 | $148.50 | $149.19 | $145.04 | 2,432 |
| 2020-02-11 | $150.30 | $151.20 | $150.20 | $151.00 | $146.80 | 2,322 |
| 2020-02-10 | $149.65 | $149.70 | $148.80 | $148.80 | $144.66 | 777 |
| 2020-02-07 | $150.00 | $150.27 | $149.51 | $149.51 | $145.35 | 16,879 |
| 2020-02-06 | $150.03 | $150.85 | $149.89 | $150.50 | $146.31 | 1,629 |
| 2020-02-05 | $151.62 | $151.62 | $150.01 | $151.20 | $146.99 | 1,314 |
| 2020-02-04 | $151.55 | $152.56 | $151.50 | $152.00 | $147.77 | 12,651 |
| 2020-02-03 | $146.74 | $148.05 | $146.74 | $148.05 | $143.93 | 1,046 |
| 2020-01-31 | $148.35 | $148.35 | $147.00 | $147.00 | $142.91 | 4,283 |
| 2020-01-30 | $148.40 | $149.21 | $148.00 | $149.21 | $145.06 | 1,029 |
| 2020-01-29 | $150.60 | $150.70 | $149.70 | $150.70 | $146.50 | 1,843 |
| 2020-01-28 | $148.20 | $148.20 | $148.20 | $148.20 | $144.07 | 559 |
| 2020-01-27 | $147.16 | $147.90 | $146.68 | $147.13 | $143.03 | 2,556 |
| 2020-01-24 | $140.74 | $153.30 | $140.74 | $153.30 | $149.03 | 3,117 |
| 2020-01-23 | $151.32 | $151.32 | $150.02 | $150.68 | $146.49 | 2,216 |
| 2020-01-22 | $154.30 | $154.30 | $152.80 | $153.70 | $149.42 | 1,503 |
| 2020-01-21 | $151.95 | $154.75 | $150.96 | $154.38 | $150.08 | 3,143 |
| 2020-01-17 | $151.60 | $152.41 | $151.45 | $152.41 | $148.17 | 2,708 |
| 2020-01-16 | $148.50 | $149.10 | $148.23 | $149.10 | $144.95 | 3,490 |
| 2020-01-15 | $149.44 | $150.06 | $148.85 | $149.81 | $145.64 | 15,231 |
| 2020-01-14 | $149.98 | $150.74 | $149.98 | $150.45 | $146.26 | 1,679 |
| 2020-01-13 | $150.31 | $150.31 | $150.31 | $150.31 | $146.13 | 585 |
| 2020-01-10 | $149.70 | $149.90 | $149.20 | $149.55 | $145.39 | 1,834 |
| 2020-01-09 | $149.55 | $150.11 | $148.75 | $150.11 | $145.93 | 9,946 |
| 2020-01-08 | $148.62 | $150.44 | $147.93 | $150.44 | $146.25 | 1,056 |
| 2020-01-07 | $147.00 | $147.80 | $147.00 | $147.00 | $142.91 | 6,054 |
| 2020-01-06 | $148.74 | $149.55 | $148.74 | $149.15 | $145.00 | 5,032 |
| 2020-01-03 | $149.03 | $149.25 | $149.03 | $149.25 | $145.10 | 8,566 |
| 2020-01-02 | $149.33 | $150.04 | $149.26 | $150.04 | $145.86 | 9,035 |
| 2019-12-31 | $146.19 | $147.14 | $145.33 | $145.33 | $141.28 | 6,021 |
| 2019-12-30 | $148.20 | $148.20 | $145.59 | $146.66 | $142.58 | 2,731 |
| 2019-12-27 | $149.77 | $149.77 | $148.97 | $149.25 | $145.10 | 1,461 |
| 2019-12-26 | $147.05 | $148.05 | $147.05 | $147.05 | $142.96 | 3,004 |
| 2019-12-24 | $147.15 | $148.00 | $147.05 | $147.05 | $142.96 | 17,033 |
| 2019-12-23 | $148.10 | $148.10 | $147.28 | $147.28 | $143.18 | 2,568 |
| 2019-12-20 | $146.25 | $146.25 | $146.25 | $146.25 | $142.18 | 3,576 |
| 2019-12-19 | $144.88 | $145.09 | $143.97 | $144.65 | $140.62 | 5,386 |
| 2019-12-18 | $145.90 | $145.90 | $145.30 | $145.30 | $141.26 | 5,176 |
| 2019-12-17 | $145.52 | $147.15 | $145.52 | $146.35 | $142.28 | 5,231 |
| 2019-12-16 | $142.96 | $145.80 | $142.96 | $145.80 | $141.74 | 3,049 |
| 2019-12-13 | $140.41 | $140.93 | $140.41 | $140.93 | $137.01 | 1,251 |
| 2019-12-12 | $137.75 | $139.92 | $137.75 | $139.92 | $136.02 | 639 |
| 2019-12-11 | $137.39 | $138.20 | $137.19 | $137.50 | $133.67 | 2,079 |
| 2019-12-10 | $137.72 | $138.00 | $137.01 | $138.00 | $134.16 | 2,753 |
| 2019-12-09 | $138.44 | $138.91 | $138.30 | $138.30 | $134.45 | 4,786 |
| 2019-12-06 | $140.72 | $140.75 | $140.00 | $140.00 | $136.10 | 51,960 |
| 2019-12-05 | $142.00 | $142.00 | $142.00 | $142.00 | $138.05 | 736 |
| 2019-12-04 | $142.00 | $142.60 | $141.35 | $141.95 | $138.00 | 3,813 |
| 2019-12-03 | $138.95 | $139.00 | $138.27 | $138.27 | $134.42 | 3,333 |
| 2019-12-02 | $143.79 | $144.10 | $143.39 | $143.39 | $139.40 | 764 |
| 2019-11-29 | $146.65 | $146.65 | $146.53 | $146.53 | $142.45 | 584 |
| 2019-11-27 | $148.00 | $148.00 | $147.50 | $147.50 | $143.39 | 903 |
| 2019-11-26 | $148.33 | $149.16 | $148.33 | $148.75 | $144.61 | 5,774 |
| 2019-11-25 | $148.30 | $148.51 | $147.60 | $147.80 | $143.69 | 6,877 |
| 2019-11-22 | $148.00 | $148.00 | $148.00 | $148.00 | $143.88 | 438 |
| 2019-11-21 | $148.25 | $148.25 | $148.15 | $148.15 | $144.03 | 289 |
| 2019-11-20 | $150.20 | $150.20 | $148.45 | $148.45 | $144.32 | 1,046 |
| 2019-11-19 | $150.06 | $150.10 | $149.47 | $149.47 | $145.31 | 1,378 |
| 2019-11-18 | $149.25 | $149.45 | $148.71 | $149.45 | $145.29 | 2,427 |
| 2019-11-15 | $150.26 | $150.26 | $150.23 | $150.23 | $146.05 | 470 |
| 2019-11-14 | $149.15 | $149.15 | $149.15 | $149.15 | $145.00 | 2,430 |
| 2019-11-13 | $148.85 | $149.44 | $148.40 | $148.40 | $144.27 | 4,516 |
| 2019-11-12 | $147.20 | $149.10 | $147.20 | $149.10 | $144.95 | 995 |
| 2019-11-11 | $146.70 | $146.70 | $146.70 | $146.70 | $142.62 | 5,649 |
| 2019-11-08 | $146.20 | $146.20 | $145.55 | $145.55 | $141.50 | 748 |
| 2019-11-07 | $146.70 | $146.70 | $146.00 | $146.20 | $142.13 | 744 |
| 2019-11-06 | $145.04 | $145.25 | $145.04 | $145.25 | $141.21 | 2,359 |
| 2019-11-05 | $143.50 | $144.20 | $142.76 | $144.20 | $140.19 | 9,984 |
| 2019-11-04 | $146.41 | $146.41 | $145.85 | $145.85 | $141.79 | 1,104 |
| 2019-11-01 | $144.82 | $145.42 | $144.82 | $145.42 | $141.37 | 38,040 |
| 2019-10-31 | $144.45 | $145.05 | $143.06 | $144.10 | $140.09 | 4,237 |
| 2019-10-30 | $143.40 | $143.77 | $142.14 | $143.65 | $139.65 | 7,142 |
| 2019-10-29 | $142.17 | $142.17 | $139.63 | $141.06 | $137.13 | 21,969 |
| 2019-10-28 | $137.96 | $139.00 | $137.69 | $139.00 | $135.13 | 2,322 |
| 2019-10-25 | $136.70 | $136.70 | $136.60 | $136.60 | $132.80 | 2,700 |
| 2019-10-24 | $136.13 | $136.35 | $135.95 | $135.95 | $132.17 | 4,423 |
| 2019-10-23 | $134.40 | $134.40 | $133.45 | $133.45 | $129.74 | 1,030 |
| 2019-10-22 | $136.09 | $136.31 | $135.40 | $135.50 | $131.73 | 1,900 |
| 2019-10-21 | $135.40 | $136.20 | $135.40 | $136.09 | $132.30 | 1,888 |
| 2019-10-18 | $134.65 | $135.67 | $134.65 | $135.67 | $131.89 | 900 |
| 2019-10-17 | $133.65 | $133.65 | $132.86 | $132.86 | $129.16 | 713 |
| 2019-10-16 | $132.81 | $132.81 | $131.80 | $131.80 | $128.13 | 342 |
| 2019-10-15 | $131.05 | $131.05 | $131.05 | $131.05 | $127.40 | 194 |
| 2019-10-14 | $129.90 | $131.05 | $129.90 | $131.05 | $127.40 | 1,020 |
| 2019-10-11 | $129.40 | $129.40 | $129.40 | $129.40 | $125.80 | 3,048 |
| 2019-10-10 | $129.40 | $129.40 | $129.40 | $129.40 | $125.80 | 188 |
| 2019-10-09 | $128.46 | $128.46 | $128.25 | $128.25 | $124.68 | 475 |
| 2019-10-08 | $129.71 | $130.11 | $129.05 | $129.05 | $125.46 | 13,730 |
| 2019-10-07 | $128.50 | $129.67 | $128.50 | $129.67 | $126.06 | 899 |
| 2019-10-04 | $129.52 | $129.70 | $129.52 | $129.70 | $126.09 | 665 |
| 2019-10-03 | $130.40 | $130.60 | $129.50 | $130.18 | $126.56 | 905 |
| 2019-10-02 | $125.10 | $125.10 | $124.90 | $124.90 | $121.42 | 1,242 |
| 2019-10-01 | $130.00 | $130.13 | $127.83 | $130.13 | $126.51 | 5,838 |
| 2019-09-30 | $130.00 | $130.00 | $129.55 | $129.55 | $125.94 | 11,460 |
| 2019-09-27 | $130.00 | $130.00 | $130.00 | $130.00 | $126.38 | 995 |
| 2019-09-26 | $131.78 | $131.78 | $131.59 | $131.59 | $127.93 | 825 |
| 2019-09-25 | $130.28 | $132.95 | $130.28 | $132.95 | $129.25 | 1,623 |
| 2019-09-24 | $130.43 | $130.60 | $130.05 | $130.05 | $126.43 | 934 |
| 2019-09-23 | $130.94 | $132.01 | $130.62 | $131.47 | $127.81 | 3,031 |
| 2019-09-20 | $132.44 | $132.44 | $132.44 | $132.44 | $128.75 | 259 |
| 2019-09-19 | $135.30 | $135.30 | $135.30 | $135.30 | $131.53 | 723 |
| 2019-09-18 | $135.30 | $135.30 | $135.30 | $135.30 | $131.53 | 1,388 |
| 2019-09-17 | $134.16 | $134.16 | $134.02 | $134.02 | $130.29 | 321 |
| 2019-09-16 | $133.80 | $133.80 | $133.05 | $133.80 | $130.08 | 3,405 |
| 2019-09-13 | $138.08 | $139.00 | $138.08 | $138.81 | $134.95 | 5,680 |
| 2019-09-12 | $137.48 | $139.74 | $136.74 | $139.70 | $135.81 | 1,154 |
| 2019-09-11 | $136.05 | $136.48 | $136.05 | $136.48 | $132.68 | 383 |
| 2019-09-10 | $134.80 | $134.80 | $134.80 | $134.80 | $131.05 | 461 |
| 2019-09-09 | $140.25 | $140.25 | $140.25 | $140.25 | $136.35 | 868 |
| 2019-09-06 | $140.00 | $140.47 | $140.00 | $140.47 | $136.56 | 400 |
| 2019-09-05 | $140.15 | $140.76 | $139.81 | $139.81 | $135.92 | 2,826 |
| 2019-09-04 | $139.21 | $139.35 | $139.21 | $139.35 | $135.47 | 1,412 |
| 2019-09-03 | $135.93 | $135.93 | $135.93 | $135.93 | $132.15 | 3,031 |
| 2019-08-30 | $137.65 | $137.65 | $137.40 | $137.40 | $133.58 | 8,929 |
| 2019-08-29 | $137.95 | $138.69 | $137.95 | $138.05 | $134.21 | 2,433 |
| 2019-08-28 | $133.85 | $134.52 | $133.85 | $134.45 | $130.71 | 2,127 |
| 2019-08-27 | $136.05 | $136.05 | $135.30 | $135.30 | $131.53 | 2,633 |
| 2019-08-26 | $136.11 | $136.49 | $135.38 | $136.00 | $132.21 | 3,793 |
| 2019-08-23 | $137.60 | $137.60 | $137.60 | $137.60 | $133.77 | 400 |
| 2019-08-22 | $140.46 | $140.46 | $137.61 | $138.67 | $134.81 | 4,633 |
| 2019-08-21 | $142.40 | $142.40 | $142.40 | $142.40 | $138.44 | 874 |
| 2019-08-20 | $138.95 | $138.95 | $138.95 | $138.95 | $135.08 | 159 |
| 2019-08-19 | $138.75 | $138.95 | $138.55 | $138.95 | $135.08 | 1,179 |
| 2019-08-16 | $136.60 | $136.60 | $136.60 | $136.60 | $132.80 | 410 |
| 2019-08-15 | $135.47 | $136.10 | $135.47 | $135.60 | $131.83 | 3,931 |
| 2019-08-14 | $137.71 | $137.71 | $136.30 | $136.30 | $132.51 | 3,975 |
| 2019-08-13 | $139.57 | $141.15 | $139.57 | $141.15 | $137.22 | 1,036 |
| 2019-08-12 | $141.00 | $141.00 | $139.90 | $139.90 | $136.01 | 851 |
| 2019-08-09 | $141.30 | $141.30 | $139.90 | $140.65 | $136.73 | 14,886 |
| 2019-08-08 | $142.30 | $142.81 | $141.30 | $141.30 | $137.37 | 896 |
| 2019-08-07 | $137.30 | $137.65 | $137.30 | $137.65 | $133.82 | 625 |
| 2019-08-06 | $134.97 | $135.91 | $134.35 | $135.91 | $132.13 | 1,872 |
| 2019-08-05 | $135.29 | $135.97 | $133.94 | $134.56 | $130.81 | 20,506 |
| 2019-08-02 | $138.67 | $138.74 | $136.74 | $137.86 | $134.02 | 1,569 |
| 2019-08-01 | $143.11 | $143.55 | $142.10 | $143.19 | $139.20 | 2,987 |
| 2019-07-31 | $143.80 | $143.80 | $142.01 | $142.01 | $138.06 | 2,853 |
| 2019-07-30 | $142.80 | $144.77 | $141.95 | $144.77 | $140.74 | 5,032 |
| 2019-07-29 | $145.55 | $145.55 | $145.05 | $145.05 | $141.01 | 1,467 |
| 2019-07-26 | $146.00 | $146.13 | $145.45 | $146.13 | $142.06 | 771 |
| 2019-07-25 | $147.10 | $147.10 | $144.95 | $144.95 | $140.91 | 2,121 |
| 2019-07-24 | $148.00 | $148.00 | $147.39 | $147.49 | $143.38 | 1,004 |
| 2019-07-23 | $147.40 | $149.39 | $147.40 | $149.39 | $145.23 | 2,223 |
| 2019-07-22 | $146.30 | $147.10 | $146.20 | $146.20 | $142.13 | 2,961 |
| 2019-07-19 | $149.07 | $149.07 | $147.10 | $147.14 | $143.04 | 3,449 |
| 2019-07-18 | $149.05 | $149.30 | $148.65 | $149.30 | $145.14 | 3,422 |
| 2019-07-17 | $147.55 | $147.65 | $147.50 | $147.50 | $143.39 | 2,397 |
| 2019-07-16 | $146.79 | $147.65 | $146.47 | $147.30 | $143.20 | 2,976 |
| 2019-07-15 | $145.35 | $146.30 | $145.20 | $146.30 | $142.23 | 15,140 |
| 2019-07-12 | $143.60 | $144.04 | $142.95 | $143.87 | $139.87 | 77,645 |
| 2019-07-11 | $142.67 | $142.75 | $142.10 | $142.10 | $138.14 | 1,655 |
| 2019-07-10 | $143.45 | $143.45 | $141.25 | $142.15 | $138.19 | 5,748 |
| 2019-07-09 | $139.65 | $139.70 | $139.65 | $139.70 | $135.81 | 1,644 |
| 2019-07-08 | $139.15 | $139.35 | $139.15 | $139.35 | $135.47 | 2,560 |
| 2019-07-05 | $139.06 | $140.05 | $139.06 | $140.05 | $136.15 | 1,865 |
| 2019-07-03 | $142.36 | $142.36 | $142.36 | $142.36 | $138.40 | 336 |
| 2019-07-02 | $139.18 | $140.58 | $139.18 | $139.62 | $135.73 | 2,922 |
| 2019-07-01 | $142.00 | $142.00 | $140.38 | $140.38 | $136.47 | 3,178 |
| 2019-06-28 | $141.75 | $141.75 | $141.75 | $141.75 | $137.80 | 269 |
| 2019-06-27 | $142.03 | $142.03 | $142.03 | $142.03 | $138.08 | 642 |
| 2019-06-26 | $142.40 | $142.44 | $142.40 | $142.44 | $138.47 | 489 |
| 2019-06-25 | $142.70 | $142.90 | $141.63 | $141.85 | $137.90 | 5,438 |
| 2019-06-24 | $139.75 | $140.56 | $139.75 | $140.56 | $136.65 | 474 |
| 2019-06-21 | $139.78 | $139.78 | $139.40 | $139.75 | $135.86 | 1,859 |
| 2019-06-20 | $138.80 | $140.45 | $138.80 | $140.45 | $136.54 | 7,822 |
| 2019-06-19 | $138.00 | $138.40 | $137.75 | $138.40 | $134.55 | 2,107 |
| 2019-06-18 | $141.17 | $141.35 | $140.15 | $140.15 | $136.25 | 2,427 |
| 2019-06-17 | $138.45 | $142.10 | $138.45 | $141.15 | $137.22 | 7,815 |
| 2019-06-14 | $137.05 | $137.45 | $137.05 | $137.45 | $133.62 | 960 |
| 2019-06-13 | $138.80 | $139.26 | $138.68 | $139.26 | $135.38 | 922 |
| 2019-06-12 | $137.90 | $138.38 | $137.90 | $138.38 | $134.53 | 624 |
| 2019-06-11 | $140.03 | $140.37 | $139.59 | $139.59 | $135.70 | 18,305 |
| 2019-06-10 | $136.45 | $136.55 | $136.45 | $136.55 | $132.75 | 604 |
| 2019-06-07 | $136.35 | $137.91 | $136.35 | $137.91 | $134.07 | 720 |
| 2019-06-06 | $133.70 | $133.70 | $133.70 | $133.70 | $129.98 | 864 |
| 2019-06-05 | $134.31 | $134.31 | $133.70 | $133.70 | $129.98 | 586 |
| 2019-06-04 | $132.33 | $133.25 | $132.25 | $132.70 | $129.01 | 1,526 |
| 2019-06-03 | $130.01 | $131.32 | $130.01 | $130.78 | $127.14 | 3,269 |
| 2019-05-31 | $127.14 | $127.72 | $127.14 | $127.66 | $124.11 | 867 |
| 2019-05-30 | $128.46 | $128.46 | $128.30 | $128.30 | $124.73 | 3,216 |
| 2019-05-29 | $127.59 | $127.60 | $127.59 | $127.60 | $124.05 | 944 |
| 2019-05-28 | $131.10 | $131.10 | $128.91 | $129.40 | $125.80 | 1,349 |
| 2019-05-24 | $131.17 | $131.17 | $130.74 | $131.07 | $127.42 | 747 |
| 2019-05-23 | $127.99 | $128.95 | $127.95 | $128.95 | $125.36 | 1,011 |
| 2019-05-22 | $132.21 | $132.21 | $131.40 | $131.40 | $127.74 | 2,726 |
| 2019-05-21 | $131.30 | $132.30 | $131.30 | $132.30 | $128.62 | 678 |
| 2019-05-20 | $134.60 | $134.60 | $134.60 | $134.60 | $130.85 | 775 |
| 2019-05-17 | $135.35 | $135.35 | $134.60 | $134.60 | $130.85 | 1,384 |
| 2019-05-16 | $135.21 | $136.61 | $135.21 | $136.54 | $132.74 | 551 |
| 2019-05-15 | $133.85 | $134.30 | $133.85 | $134.30 | $130.56 | 537 |
| 2019-05-14 | $133.04 | $133.10 | $133.04 | $133.10 | $129.39 | 9,114 |
| 2019-05-13 | $129.43 | $129.95 | $129.43 | $129.95 | $126.33 | 854 |
| 2019-05-10 | $131.05 | $133.17 | $131.05 | $133.17 | $129.46 | 759 |
| 2019-05-09 | $130.75 | $131.40 | $130.75 | $131.40 | $127.74 | 758 |
| 2019-05-08 | $131.47 | $133.95 | $131.47 | $132.95 | $129.25 | 999 |
| 2019-05-07 | $130.80 | $131.80 | $130.80 | $131.80 | $128.13 | 2,040 |
| 2019-05-06 | $132.35 | $133.75 | $132.15 | $133.75 | $130.03 | 1,967 |
| 2019-05-03 | $134.06 | $134.36 | $133.40 | $134.36 | $130.62 | 4,720 |
| 2019-05-02 | $134.53 | $134.53 | $134.20 | $134.22 | $130.48 | 28,124 |
| 2019-05-01 | $137.45 | $137.50 | $135.84 | $135.84 | $132.06 | 1,570 |
| 2019-04-30 | $136.50 | $136.85 | $136.00 | $136.85 | $133.04 | 8,416 |
| 2019-04-29 | $136.68 | $137.89 | $136.68 | $137.89 | $134.05 | 2,067 |
| 2019-04-26 | $135.62 | $135.86 | $135.62 | $135.86 | $132.07 | 446 |
| 2019-04-25 | $136.17 | $136.25 | $135.40 | $136.25 | $132.46 | 2,325 |
| 2019-04-24 | $136.77 | $136.77 | $136.39 | $136.44 | $132.64 | 972 |
| 2019-04-23 | $137.15 | $137.85 | $137.15 | $137.85 | $134.01 | 4,953 |
| 2019-04-22 | $135.66 | $135.75 | $135.66 | $135.75 | $131.97 | 1,203 |
| 2019-04-18 | $135.00 | $135.70 | $134.85 | $134.85 | $131.10 | 5,051 |
| 2019-04-17 | $134.90 | $134.90 | $134.03 | $134.03 | $130.30 | 1,161 |
| 2019-04-16 | $132.56 | $132.56 | $132.50 | $132.50 | $128.81 | 1,015 |
| 2019-04-15 | $131.95 | $132.65 | $131.65 | $132.65 | $128.96 | 1,934 |
| 2019-04-12 | $133.75 | $134.67 | $133.75 | $134.67 | $130.92 | 6,190 |
| 2019-04-11 | $132.47 | $132.72 | $132.47 | $132.72 | $127.27 | 6,059 |
| 2019-04-10 | $132.80 | $132.80 | $131.10 | $131.10 | $125.71 | 2,072 |
| 2019-04-09 | $133.61 | $134.60 | $133.30 | $133.30 | $127.82 | 2,127 |
| 2019-04-08 | $136.12 | $136.18 | $135.80 | $136.17 | $130.58 | 2,547 |
| 2019-04-05 | $133.20 | $133.58 | $132.82 | $132.94 | $127.48 | 3,624 |
| 2019-04-04 | $132.05 | $132.71 | $131.72 | $132.59 | $127.14 | 3,449 |
| 2019-04-03 | $133.52 | $133.52 | $133.52 | $133.52 | $128.03 | 2,938 |
| 2019-04-02 | $131.25 | $131.35 | $130.75 | $131.25 | $125.86 | 7,755 |
| 2019-04-01 | $132.70 | $132.70 | $131.89 | $131.89 | $126.47 | 1,682 |
| 2019-03-29 | $132.20 | $132.75 | $131.71 | $132.71 | $127.26 | 1,222 |
| 2019-03-28 | $130.37 | $131.09 | $130.26 | $130.85 | $125.47 | 1,177 |
| 2019-03-27 | $130.78 | $130.78 | $130.05 | $130.60 | $125.23 | 1,956 |
| 2019-03-26 | $131.80 | $131.87 | $131.25 | $131.55 | $126.15 | 7,257 |
| 2019-03-25 | $128.77 | $134.27 | $128.64 | $134.27 | $128.75 | 3,886 |
| 2019-03-22 | $132.09 | $132.09 | $129.10 | $129.10 | $123.80 | 2,350 |
| 2019-03-21 | $134.62 | $134.95 | $134.20 | $134.95 | $129.41 | 4,981 |
| 2019-03-20 | $133.95 | $135.25 | $133.08 | $134.99 | $129.44 | 21,310 |
| 2019-03-19 | $134.95 | $135.35 | $134.62 | $135.16 | $129.61 | 5,313 |
| 2019-03-18 | $133.15 | $134.10 | $133.12 | $134.10 | $128.59 | 15,989 |
| 2019-03-15 | $133.89 | $134.35 | $133.06 | $133.58 | $128.09 | 5,551 |
| 2019-03-14 | $131.67 | $132.80 | $131.50 | $132.80 | $127.34 | 4,078 |
| 2019-03-13 | $131.60 | $136.19 | $131.14 | $135.49 | $129.92 | 24,357 |
| 2019-03-12 | $127.79 | $129.70 | $127.79 | $129.63 | $124.30 | 5,274 |
| 2019-03-11 | $126.35 | $127.51 | $126.35 | $127.51 | $122.27 | 2,599 |
| 2019-03-08 | $124.84 | $125.00 | $124.84 | $125.00 | $119.86 | 415 |
| 2019-03-07 | $125.90 | $125.90 | $125.90 | $125.90 | $120.73 | 1,750 |
| 2019-03-06 | $128.60 | $128.60 | $128.12 | $128.28 | $123.01 | 1,886 |
| 2019-03-05 | $127.50 | $128.15 | $127.44 | $127.44 | $122.20 | 1,195 |
| 2019-03-04 | $129.21 | $129.58 | $128.45 | $128.45 | $123.17 | 2,574 |
| 2019-03-01 | $129.77 | $129.77 | $129.05 | $129.05 | $123.75 | 7,880 |
| 2019-02-28 | $129.30 | $129.30 | $128.95 | $128.95 | $123.65 | 773 |
| 2019-02-27 | $129.04 | $129.45 | $128.52 | $129.45 | $124.13 | 3,035 |
| 2019-02-26 | $128.48 | $128.48 | $128.48 | $128.48 | $123.20 | 1,227 |
| 2019-02-25 | $128.96 | $128.96 | $128.46 | $128.53 | $123.25 | 1,887 |
| 2019-02-22 | $127.99 | $129.18 | $127.99 | $129.18 | $123.87 | 2,643 |
| 2019-02-21 | $126.62 | $127.56 | $126.62 | $127.56 | $122.32 | 2,046 |
| 2019-02-20 | $125.79 | $126.12 | $125.46 | $125.80 | $120.63 | 16,231 |
| 2019-02-19 | $125.09 | $126.20 | $125.09 | $126.20 | $121.02 | 7,140 |
| 2019-02-15 | $125.35 | $125.35 | $125.35 | $125.35 | $120.20 | 7,904 |
| 2019-02-14 | $123.00 | $123.56 | $120.90 | $120.90 | $115.93 | 6,090 |
| 2019-02-13 | $117.55 | $118.23 | $116.65 | $118.23 | $113.37 | 56,453 |
| 2019-02-12 | $116.30 | $116.95 | $116.15 | $116.31 | $111.53 | 5,117 |
| 2019-02-11 | $115.50 | $115.58 | $114.51 | $114.51 | $109.81 | 1,115 |
| 2019-02-08 | $112.90 | $113.75 | $112.90 | $113.75 | $109.08 | 439 |
| 2019-02-07 | $113.95 | $113.95 | $113.25 | $113.25 | $108.60 | 925 |
| 2019-02-06 | $116.58 | $116.58 | $116.58 | $116.58 | $111.79 | 519 |
| 2019-02-05 | $116.85 | $116.85 | $116.08 | $116.08 | $111.31 | 408 |
| 2019-02-04 | $115.94 | $116.28 | $115.93 | $116.28 | $111.50 | 1,956 |
| 2019-02-01 | $115.86 | $116.10 | $115.45 | $115.45 | $110.71 | 11,474 |
| 2019-01-31 | $114.60 | $114.61 | $114.60 | $114.61 | $109.90 | 300 |
| 2019-01-30 | $112.08 | $114.00 | $111.98 | $113.13 | $108.48 | 10,094 |
| 2019-01-29 | $110.40 | $110.40 | $110.40 | $110.40 | $105.86 | 5,653 |
| 2019-01-28 | $109.25 | $109.33 | $109.25 | $109.33 | $104.84 | 622 |
| 2019-01-25 | $110.18 | $110.69 | $110.08 | $110.69 | $106.14 | 4,867 |
| 2019-01-24 | $108.07 | $108.46 | $108.07 | $108.25 | $103.80 | 565 |
| 2019-01-23 | $107.21 | $107.21 | $106.48 | $106.48 | $102.11 | 2,161 |
| 2019-01-22 | $106.90 | $107.75 | $106.80 | $106.80 | $102.41 | 46,717 |
| 2019-01-18 | $104.90 | $104.90 | $104.90 | $104.90 | $100.59 | 864 |
| 2019-01-17 | $104.61 | $104.90 | $104.61 | $104.90 | $100.59 | 262 |
| 2019-01-16 | $106.00 | $106.08 | $105.24 | $105.24 | $100.92 | 2,698 |
| 2019-01-15 | $105.04 | $105.50 | $104.80 | $104.80 | $100.49 | 19,189 |
| 2019-01-14 | $102.79 | $102.79 | $102.79 | $102.79 | $98.57 | 254 |
| 2019-01-11 | $101.82 | $101.82 | $101.70 | $101.75 | $97.57 | 9,135 |
| 2019-01-10 | $102.65 | $103.44 | $102.65 | $103.44 | $99.19 | 6,227 |
| 2019-01-09 | $104.23 | $104.23 | $102.97 | $102.97 | $98.74 | 3,402 |
| 2019-01-08 | $100.70 | $101.14 | $99.05 | $99.05 | $94.98 | 4,173 |
| 2019-01-07 | $95.11 | $96.49 | $95.11 | $96.49 | $92.53 | 4,192 |
| 2019-01-04 | $96.13 | $97.00 | $96.13 | $97.00 | $93.01 | 4,510 |
| 2019-01-03 | $94.70 | $94.70 | $91.30 | $92.69 | $88.88 | 23,787 |
| 2019-01-02 | $94.90 | $95.89 | $94.90 | $95.89 | $91.95 | 845 |
| 2018-12-31 | $96.45 | $96.45 | $95.20 | $96.45 | $92.49 | 1,822 |
| 2018-12-28 | $96.15 | $96.15 | $95.32 | $95.32 | $91.40 | 1,084 |
| 2018-12-27 | $93.60 | $94.97 | $92.55 | $94.97 | $91.07 | 1,930 |
| 2018-12-26 | $91.00 | $93.60 | $91.00 | $93.60 | $89.75 | 11,411 |
| 2018-12-24 | $92.44 | $92.44 | $92.44 | $92.44 | $88.64 | 280 |
| 2018-12-21 | $95.49 | $95.49 | $93.60 | $93.60 | $89.75 | 661 |
| 2018-12-20 | $94.70 | $95.45 | $94.45 | $95.00 | $91.10 | 2,403 |
| 2018-12-19 | $100.20 | $100.20 | $98.20 | $98.20 | $94.17 | 838 |
| 2018-12-18 | $100.63 | $100.63 | $100.63 | $100.63 | $96.50 | 234 |
| 2018-12-17 | $99.25 | $100.00 | $98.35 | $98.51 | $94.46 | 1,789 |
| 2018-12-14 | $99.50 | $99.50 | $99.50 | $99.50 | $95.41 | 2,520 |
| 2018-12-13 | $103.55 | $103.55 | $103.55 | $103.55 | $99.30 | 5 |
| 2018-12-12 | $103.55 | $103.55 | $103.55 | $103.55 | $99.30 | 1,082 |
| 2018-12-11 | $100.88 | $100.88 | $100.15 | $100.15 | $96.04 | 8,234 |
| 2018-12-10 | $101.33 | $101.48 | $99.32 | $99.44 | $95.35 | 1,687 |
| 2018-12-07 | $102.40 | $102.40 | $100.73 | $100.73 | $96.59 | 7,407 |
| 2018-12-06 | $102.15 | $102.24 | $101.05 | $101.96 | $97.77 | 2,039 |
| 2018-12-04 | $107.40 | $107.75 | $105.10 | $106.87 | $102.48 | 5,797 |
| 2018-12-03 | $109.13 | $109.48 | $108.81 | $109.00 | $104.52 | 42,465 |
| 2018-11-30 | $108.03 | $108.03 | $106.89 | $106.89 | $102.50 | 1,318 |
| 2018-11-29 | $107.46 | $108.09 | $107.46 | $108.09 | $103.65 | 2,010 |
| 2018-11-28 | $105.70 | $107.55 | $105.70 | $107.55 | $103.13 | 1,147 |
| 2018-11-27 | $105.79 | $105.79 | $105.79 | $105.79 | $101.44 | 212 |
| 2018-11-26 | $106.20 | $106.20 | $106.20 | $106.20 | $101.84 | 358 |
| 2018-11-23 | $104.35 | $104.35 | $104.35 | $104.35 | $100.06 | 180 |
| 2018-11-21 | $104.35 | $104.35 | $104.35 | $104.35 | $100.06 | 12 |
| 2018-11-20 | $103.15 | $104.35 | $103.10 | $104.35 | $100.06 | 2,310 |
| 2018-11-19 | $107.15 | $107.15 | $107.15 | $107.15 | $102.75 | 359 |
| 2018-11-16 | $106.53 | $106.53 | $106.53 | $106.53 | $102.15 | 55 |
| 2018-11-15 | $106.70 | $107.15 | $106.53 | $106.53 | $102.15 | 861 |
| 2018-11-14 | $107.65 | $107.65 | $107.65 | $107.65 | $103.23 | 140 |
| 2018-11-13 | $107.88 | $108.65 | $107.88 | $108.24 | $103.79 | 657 |
| 2018-11-12 | $106.35 | $106.35 | $105.65 | $105.65 | $101.31 | 1,081 |
| 2018-11-09 | $106.95 | $107.11 | $106.95 | $106.95 | $102.56 | 824 |
| 2018-11-08 | $108.85 | $108.85 | $108.85 | $108.85 | $104.38 | 431 |
| 2018-11-07 | $109.35 | $109.35 | $109.35 | $109.35 | $104.86 | 111 |
| 2018-11-06 | $110.76 | $110.80 | $109.35 | $109.35 | $104.86 | 1,779 |
| 2018-11-05 | $109.01 | $109.33 | $108.64 | $109.33 | $104.84 | 983 |
| 2018-11-02 | $110.06 | $110.06 | $110.06 | $110.06 | $105.54 | 50 |
| 2018-11-01 | $110.69 | $110.69 | $109.51 | $110.06 | $105.54 | 1,260 |
| 2018-10-31 | $111.74 | $111.74 | $110.38 | $110.38 | $105.85 | 793 |
| 2018-10-30 | $106.06 | $106.45 | $106.06 | $106.45 | $102.08 | 376 |
| 2018-10-29 | $111.30 | $111.46 | $107.40 | $107.40 | $102.99 | 1,500 |
| 2018-10-26 | $109.17 | $109.86 | $109.17 | $109.86 | $105.35 | 675 |
| 2018-10-25 | $108.10 | $108.10 | $108.10 | $108.10 | $103.66 | 96 |
| 2018-10-24 | $108.75 | $109.10 | $108.10 | $108.10 | $103.66 | 588 |
| 2018-10-23 | $109.00 | $109.44 | $107.62 | $109.44 | $104.94 | 14,680 |
| 2018-10-22 | $111.54 | $111.54 | $110.25 | $110.25 | $105.72 | 2,565 |
| 2018-10-19 | $113.05 | $113.05 | $112.43 | $112.43 | $107.81 | 760 |
| 2018-10-18 | $113.85 | $113.85 | $112.39 | $112.39 | $107.77 | 1,250 |
| 2018-10-17 | $116.03 | $116.50 | $116.03 | $116.20 | $111.43 | 572 |
| 2018-10-16 | $118.16 | $118.16 | $118.16 | $118.16 | $113.31 | 473 |
| 2018-10-15 | $113.85 | $113.90 | $112.92 | $112.92 | $108.28 | 1,046 |
| 2018-10-12 | $115.80 | $116.47 | $115.75 | $116.10 | $111.33 | 1,699 |
| 2018-10-11 | $114.30 | $114.30 | $111.88 | $111.88 | $107.28 | 1,445 |
| 2018-10-10 | $113.80 | $113.80 | $113.09 | $113.09 | $108.44 | 1,700 |
| 2018-10-09 | $117.44 | $117.44 | $117.44 | $117.44 | $112.62 | 170 |
| 2018-10-08 | $119.00 | $119.20 | $118.34 | $118.34 | $113.48 | 993 |
| 2018-10-05 | $119.86 | $120.05 | $119.86 | $120.05 | $115.12 | 1,141 |
| 2018-10-04 | $122.10 | $122.10 | $120.46 | $121.05 | $116.08 | 1,239 |
| 2018-10-03 | $123.75 | $123.75 | $123.01 | $123.01 | $117.96 | 616 |
| 2018-10-02 | $122.50 | $122.50 | $122.50 | $122.50 | $117.47 | 284 |
| 2018-10-01 | $125.40 | $125.40 | $125.40 | $125.40 | $120.25 | 115 |
| 2018-09-28 | $125.51 | $125.51 | $125.40 | $125.40 | $120.25 | 387 |
| 2018-09-27 | $127.17 | $127.17 | $126.02 | $126.25 | $121.06 | 731 |
| 2018-09-26 | $126.25 | $127.80 | $126.25 | $127.80 | $122.55 | 542 |
| 2018-09-25 | $125.19 | $125.19 | $125.19 | $125.19 | $120.05 | 157 |
| 2018-09-24 | $125.19 | $125.19 | $125.19 | $125.19 | $120.05 | 98 |
| 2018-09-21 | $125.92 | $125.92 | $125.19 | $125.19 | $120.05 | 664 |
| 2018-09-20 | $125.37 | $125.37 | $125.37 | $125.37 | $120.22 | 830 |
| 2018-09-19 | $123.40 | $124.19 | $123.40 | $124.00 | $118.91 | 3,834 |
| 2018-09-18 | $122.56 | $123.10 | $122.56 | $122.60 | $117.56 | 673 |
| 2018-09-17 | $125.10 | $125.10 | $123.90 | $123.90 | $118.81 | 464 |
| 2018-09-14 | $123.35 | $123.35 | $123.35 | $123.35 | $118.28 | 221 |
| 2018-09-13 | $123.00 | $123.50 | $123.00 | $123.50 | $118.43 | 525 |
| 2018-09-12 | $124.05 | $124.05 | $123.58 | $123.58 | $118.50 | 1,182 |
| 2018-09-11 | $122.63 | $124.00 | $122.63 | $124.00 | $118.91 | 657 |
| 2018-09-10 | $121.70 | $121.70 | $121.70 | $121.70 | $116.70 | 224 |
| 2018-09-07 | $121.70 | $121.70 | $121.70 | $121.70 | $116.70 | 24 |
| 2018-09-06 | $121.16 | $121.70 | $121.16 | $121.70 | $116.70 | 242 |
| 2018-09-05 | $119.99 | $120.32 | $119.99 | $120.32 | $115.38 | 507 |
| 2018-09-04 | $121.66 | $121.66 | $121.66 | $121.66 | $116.66 | 257 |
| 2018-08-31 | $123.00 | $123.31 | $122.60 | $122.60 | $117.56 | 547 |
| 2018-08-30 | $126.94 | $127.00 | $126.40 | $126.40 | $121.21 | 1,297 |
| 2018-08-29 | $128.95 | $128.95 | $128.55 | $128.55 | $123.27 | 999 |
| 2018-08-28 | $127.70 | $127.70 | $127.50 | $127.50 | $122.26 | 925 |
| 2018-08-27 | $125.20 | $126.25 | $125.20 | $125.85 | $120.68 | 543 |
| 2018-08-24 | $124.85 | $124.85 | $124.85 | $124.85 | $119.72 | 1,186 |
| 2018-08-23 | $124.40 | $124.40 | $124.40 | $124.40 | $119.29 | 215 |
| 2018-08-22 | $124.30 | $124.65 | $124.07 | $124.65 | $119.53 | 508 |
| 2018-08-21 | $124.11 | $124.67 | $123.90 | $124.67 | $119.55 | 1,148 |
| 2018-08-20 | $123.57 | $123.91 | $123.56 | $123.91 | $118.82 | 1,064 |
| 2018-08-17 | $122.80 | $123.99 | $122.80 | $123.99 | $118.90 | 654 |
| 2018-08-16 | $122.30 | $122.30 | $122.30 | $122.30 | $117.28 | 1,727 |
| 2018-08-15 | $120.27 | $120.27 | $118.63 | $119.67 | $114.75 | 4,571 |
| 2018-08-14 | $122.64 | $123.15 | $122.38 | $123.15 | $118.09 | 1,189 |
| 2018-08-13 | $123.13 | $123.50 | $123.13 | $123.50 | $118.43 | 6,622 |
| 2018-08-10 | $123.00 | $123.06 | $122.45 | $122.45 | $117.42 | 688 |
| 2018-08-09 | $125.45 | $125.45 | $125.45 | $125.45 | $120.30 | 415 |
| 2018-08-08 | $125.90 | $125.90 | $125.90 | $125.90 | $120.73 | 348 |
| 2018-08-07 | $126.96 | $126.96 | $126.46 | $126.73 | $121.52 | 2,066 |
| 2018-08-06 | $124.65 | $125.08 | $124.55 | $124.55 | $119.43 | 1,114 |
| 2018-08-03 | $124.94 | $125.30 | $124.90 | $124.90 | $119.77 | 484 |
| 2018-08-02 | $123.60 | $124.20 | $123.60 | $124.20 | $119.10 | 855 |
| 2018-08-01 | $124.68 | $124.68 | $123.90 | $123.90 | $118.81 | 4,099 |
| 2018-07-31 | $124.50 | $124.50 | $123.90 | $123.90 | $118.81 | 855 |
| 2018-07-30 | $125.86 | $125.86 | $125.00 | $125.00 | $119.86 | 5,224 |
| 2018-07-27 | $127.19 | $127.48 | $125.81 | $126.70 | $121.49 | 30,273 |
| 2018-07-26 | $126.68 | $128.21 | $126.63 | $127.60 | $122.36 | 56,802 |
| 2018-07-25 | $123.35 | $124.15 | $122.14 | $124.15 | $119.05 | 801 |
| 2018-07-24 | $123.88 | $124.09 | $123.88 | $124.09 | $118.99 | 4,918 |
| 2018-07-23 | $123.05 | $123.52 | $123.05 | $123.52 | $118.45 | 5,498 |
| 2018-07-20 | $122.83 | $124.20 | $122.83 | $124.20 | $119.10 | 1,289 |
| 2018-07-19 | $124.15 | $124.15 | $124.15 | $124.15 | $119.05 | 211 |
| 2018-07-18 | $125.05 | $125.05 | $124.70 | $124.70 | $119.58 | 872 |
| 2018-07-17 | $126.00 | $126.00 | $125.55 | $125.55 | $120.39 | 641 |
| 2018-07-16 | $125.05 | $125.65 | $125.05 | $125.25 | $120.10 | 5,673 |
| 2018-07-13 | $124.05 | $124.06 | $124.05 | $124.05 | $118.95 | 5,875 |
| 2018-07-12 | $122.08 | $122.30 | $122.08 | $122.30 | $117.28 | 6,062 |
| 2018-07-11 | $120.70 | $120.70 | $120.70 | $120.70 | $115.74 | 390 |
| 2018-07-10 | $120.78 | $121.08 | $120.78 | $121.08 | $116.11 | 2,950 |
| 2018-07-09 | $115.65 | $115.65 | $115.65 | $115.65 | $110.90 | 264 |
| 2018-07-06 | $115.65 | $115.65 | $115.65 | $115.65 | $110.90 | 1,197 |
| 2018-07-05 | $114.97 | $114.97 | $114.33 | $114.33 | $109.63 | 333 |
| 2018-07-03 | $114.18 | $114.35 | $113.63 | $113.63 | $108.96 | 934 |
| 2018-07-02 | $114.20 | $114.20 | $114.20 | $114.20 | $109.51 | 158 |
| 2018-06-29 | $117.30 | $117.40 | $116.52 | $116.52 | $111.73 | 1,048 |
| 2018-06-28 | $113.47 | $113.47 | $113.47 | $113.47 | $108.81 | 385 |
| 2018-06-27 | $115.25 | $115.25 | $113.55 | $113.55 | $108.89 | 1,244 |
| 2018-06-26 | $111.83 | $111.83 | $111.83 | $111.83 | $107.24 | 117 |
| 2018-06-25 | $114.55 | $114.55 | $111.83 | $111.83 | $107.24 | 2,499 |
| 2018-06-22 | $117.18 | $117.36 | $116.95 | $117.33 | $112.51 | 14,105 |
| 2018-06-21 | $115.75 | $115.75 | $114.28 | $114.28 | $109.59 | 748 |
| 2018-06-20 | $115.70 | $116.15 | $115.70 | $116.15 | $111.38 | 12,641 |
| 2018-06-19 | $115.78 | $116.67 | $115.53 | $116.67 | $111.88 | 1,323 |
| 2018-06-18 | $117.29 | $118.25 | $117.29 | $117.87 | $113.03 | 1,592 |
| 2018-06-15 | $121.72 | $121.72 | $121.06 | $121.10 | $116.12 | 1,183 |
| 2018-06-14 | $122.00 | $122.00 | $121.22 | $121.22 | $116.24 | 3,676 |
| 2018-06-13 | $117.60 | $117.60 | $117.40 | $117.40 | $112.58 | 1,264 |
| 2018-06-12 | $118.85 | $118.85 | $117.73 | $117.73 | $112.89 | 1,193 |
| 2018-06-11 | $118.91 | $119.20 | $118.91 | $119.20 | $114.30 | 381 |
| 2018-06-08 | $118.70 | $118.90 | $118.25 | $118.25 | $113.39 | 453 |
| 2018-06-07 | $117.60 | $117.67 | $116.61 | $116.61 | $111.82 | 1,223 |
| 2018-06-06 | $117.35 | $118.43 | $117.35 | $118.43 | $113.56 | 2,235 |
| 2018-06-05 | $115.44 | $115.70 | $115.44 | $115.70 | $110.95 | 968 |
| 2018-06-04 | $115.95 | $115.95 | $115.70 | $115.70 | $110.95 | 1,467 |
| 2018-06-01 | $115.85 | $116.15 | $115.85 | $116.15 | $111.38 | 460 |
| 2018-05-31 | $113.85 | $114.00 | $113.12 | $113.12 | $108.47 | 919 |
| 2018-05-30 | $112.17 | $113.27 | $112.17 | $112.58 | $107.95 | 1,421 |
| 2018-05-29 | $113.10 | $113.25 | $110.99 | $110.99 | $106.43 | 3,502 |
| 2018-05-25 | $114.63 | $114.63 | $114.00 | $114.11 | $109.42 | 534 |
| 2018-05-24 | $115.70 | $115.70 | $115.70 | $115.70 | $110.95 | 24 |
| 2018-05-23 | $116.24 | $116.70 | $115.70 | $115.70 | $110.95 | 2,589 |
| 2018-05-22 | $118.90 | $118.95 | $118.60 | $118.60 | $113.73 | 1,103 |
| 2018-05-21 | $118.05 | $118.70 | $118.05 | $118.70 | $113.82 | 263 |
| 2018-05-18 | $115.03 | $115.03 | $114.88 | $114.88 | $110.16 | 899 |
| 2018-05-17 | $115.56 | $115.56 | $115.56 | $115.56 | $110.81 | 258 |
| 2018-05-16 | $114.35 | $114.35 | $113.40 | $113.40 | $108.74 | 1,241 |
| 2018-05-15 | $115.30 | $115.65 | $113.41 | $113.45 | $108.79 | 2,240 |
| 2018-05-14 | $116.60 | $116.60 | $115.60 | $115.60 | $110.85 | 1,297 |
| 2018-05-11 | $118.92 | $119.00 | $118.92 | $119.00 | $114.11 | 357 |
| 2018-05-10 | $118.69 | $118.69 | $118.69 | $118.69 | $113.81 | 1,013 |
| 2018-05-09 | $117.73 | $117.73 | $117.25 | $117.25 | $112.43 | 1,002 |
| 2018-05-08 | $118.74 | $118.74 | $118.55 | $118.55 | $113.68 | 855 |
| 2018-05-07 | $119.60 | $119.96 | $119.60 | $119.96 | $115.03 | 1,593 |
| 2018-05-04 | $117.44 | $118.10 | $117.44 | $118.10 | $113.25 | 928 |
| 2018-05-03 | $118.00 | $118.00 | $117.00 | $117.95 | $113.10 | 925 |
| 2018-05-02 | $117.25 | $117.42 | $117.25 | $117.42 | $112.60 | 870 |
| 2018-05-01 | $117.24 | $117.24 | $117.24 | $117.24 | $112.42 | 206 |
| 2018-04-30 | $117.24 | $117.24 | $117.24 | $117.24 | $112.42 | 7,378 |
| 2018-04-27 | $117.24 | $117.24 | $117.24 | $117.24 | $112.42 | 283 |
| 2018-04-26 | $114.10 | $114.10 | $114.10 | $114.10 | $109.41 | 0 |
| 2018-04-25 | $113.77 | $114.10 | $113.77 | $114.10 | $109.41 | 345 |
| 2018-04-24 | $118.10 | $118.20 | $116.88 | $116.88 | $112.08 | 10,574 |
| 2018-04-23 | $116.44 | $117.03 | $116.44 | $117.03 | $112.22 | 3,877 |
| 2018-04-20 | $115.55 | $115.55 | $115.55 | $115.55 | $110.80 | 384 |
| 2018-04-19 | $116.55 | $116.55 | $116.55 | $116.55 | $111.76 | 1,046 |
| 2018-04-18 | $117.57 | $117.57 | $117.57 | $117.57 | $112.74 | 375 |
| 2018-04-17 | $115.05 | $115.05 | $115.05 | $115.05 | $110.32 | 271 |
| 2018-04-16 | $112.49 | $112.49 | $112.49 | $112.49 | $107.87 | 233 |
| 2018-04-13 | $114.34 | $114.34 | $114.34 | $114.34 | $107.87 | 26 |
| 2018-04-12 | $113.85 | $114.34 | $113.72 | $114.34 | $107.87 | 13,670 |
| 2018-04-11 | $115.92 | $115.92 | $113.90 | $113.90 | $107.45 | 999 |
| 2018-04-10 | $116.45 | $117.80 | $116.45 | $117.80 | $111.13 | 1,243 |
| 2018-04-09 | $116.13 | $116.13 | $116.13 | $116.13 | $109.56 | 310 |
| 2018-04-06 | $115.80 | $115.91 | $115.40 | $115.40 | $108.87 | 2,099 |
| 2018-04-05 | $114.85 | $114.85 | $114.85 | $114.85 | $108.35 | 51 |
| 2018-04-04 | $114.25 | $114.85 | $114.25 | $114.85 | $108.35 | 1,023 |
| 2018-04-03 | $114.14 | $114.75 | $114.14 | $114.50 | $108.02 | 600 |
| 2018-04-02 | $115.25 | $115.25 | $110.79 | $110.79 | $104.52 | 1,738 |
| 2018-03-29 | $116.40 | $116.40 | $114.99 | $115.75 | $109.20 | 764 |
| 2018-03-28 | $115.50 | $116.25 | $115.33 | $115.33 | $108.80 | 4,709 |
| 2018-03-27 | $117.95 | $118.46 | $116.60 | $116.60 | $110.00 | 1,189 |
| 2018-03-26 | $115.10 | $116.72 | $115.10 | $116.72 | $110.11 | 1,260 |
| 2018-03-23 | $116.10 | $116.10 | $113.71 | $113.71 | $107.27 | 2,318 |
| 2018-03-22 | $114.76 | $116.69 | $114.76 | $116.69 | $110.09 | 2,420 |
| 2018-03-21 | $116.92 | $117.60 | $116.92 | $117.19 | $110.56 | 1,479 |
| 2018-03-20 | $117.96 | $118.75 | $117.70 | $118.40 | $111.70 | 928 |
| 2018-03-19 | $117.50 | $117.50 | $115.62 | $115.62 | $109.08 | 1,602 |
| 2018-03-16 | $118.38 | $118.38 | $117.93 | $117.93 | $111.26 | 1,575 |
| 2018-03-15 | $118.20 | $119.58 | $118.20 | $118.84 | $112.11 | 2,447 |
| 2018-03-14 | $117.69 | $118.00 | $117.69 | $118.00 | $111.32 | 838 |
| 2018-03-13 | $118.35 | $118.37 | $117.60 | $117.60 | $110.94 | 2,175 |
| 2018-03-12 | $120.15 | $120.15 | $118.13 | $118.13 | $111.44 | 581 |
| 2018-03-09 | $120.75 | $120.75 | $120.75 | $120.75 | $113.92 | 266 |
| 2018-03-08 | $119.45 | $119.45 | $119.25 | $119.25 | $112.50 | 255 |
| 2018-03-07 | $118.30 | $118.30 | $118.30 | $118.30 | $111.60 | 276 |
| 2018-03-06 | $119.58 | $119.58 | $119.15 | $119.15 | $112.41 | 3,260 |
| 2018-03-05 | $116.78 | $118.93 | $116.78 | $118.93 | $112.20 | 2,509 |
| 2018-03-02 | $115.74 | $116.40 | $115.57 | $116.40 | $109.81 | 2,299 |
| 2018-03-01 | $118.30 | $118.55 | $116.79 | $117.11 | $110.48 | 952 |
| 2018-02-28 | $120.79 | $120.79 | $119.65 | $119.65 | $112.88 | 4,802 |
| 2018-02-27 | $121.21 | $121.21 | $120.85 | $120.85 | $114.01 | 429 |
| 2018-02-26 | $122.10 | $122.53 | $121.65 | $122.53 | $115.60 | 2,094 |
| 2018-02-23 | $119.75 | $121.27 | $119.75 | $121.27 | $114.41 | 2,395 |
| 2018-02-22 | $120.25 | $120.54 | $119.80 | $120.32 | $113.51 | 888 |
| 2018-02-21 | $119.92 | $120.45 | $119.92 | $120.45 | $113.63 | 419 |
| 2018-02-20 | $119.51 | $119.97 | $119.00 | $119.00 | $112.26 | 1,745 |
| 2018-02-16 | $118.05 | $119.00 | $117.91 | $118.84 | $112.11 | 23,903 |
| 2018-02-15 | $114.67 | $116.30 | $114.60 | $116.30 | $109.72 | 3,320 |
| 2018-02-14 | $101.80 | $104.66 | $101.80 | $104.66 | $98.74 | 1,328 |
| 2018-02-13 | $101.00 | $101.00 | $101.00 | $101.00 | $95.28 | 1,000 |
| 2018-02-12 | $101.18 | $101.18 | $100.85 | $101.00 | $95.28 | 3,151 |
| 2018-02-09 | $101.64 | $101.64 | $101.64 | $101.64 | $95.89 | 519 |
| 2018-02-08 | $106.26 | $106.26 | $103.90 | $103.90 | $98.02 | 2,984 |
| 2018-02-07 | $107.97 | $108.75 | $107.16 | $108.27 | $102.14 | 15,690 |
| 2018-02-06 | $105.30 | $107.45 | $105.30 | $107.45 | $101.37 | 1,637 |
| 2018-02-05 | $107.25 | $108.25 | $105.57 | $105.57 | $99.59 | 16,366 |
| 2018-02-02 | $110.01 | $110.01 | $109.15 | $109.25 | $103.07 | 1,711 |
| 2018-02-01 | $114.06 | $114.15 | $114.06 | $114.15 | $107.69 | 529 |
| 2018-01-31 | $115.25 | $115.40 | $114.70 | $114.70 | $108.21 | 4,139 |
| 2018-01-30 | $112.38 | $112.38 | $111.05 | $111.20 | $104.91 | 10,515 |
| 2018-01-29 | $111.85 | $112.00 | $111.76 | $112.00 | $105.66 | 4,600 |
| 2018-01-26 | $110.74 | $113.60 | $110.64 | $113.60 | $107.17 | 1,781 |
| 2018-01-25 | $110.14 | $110.14 | $109.50 | $109.50 | $103.30 | 490 |
| 2018-01-24 | $113.00 | $113.00 | $112.54 | $112.66 | $106.28 | 1,270 |
| 2018-01-23 | $113.10 | $113.27 | $113.00 | $113.00 | $106.60 | 1,734 |
| 2018-01-22 | $114.03 | $114.62 | $114.03 | $114.62 | $108.13 | 831 |
| 2018-01-19 | $112.80 | $113.80 | $112.80 | $113.80 | $107.36 | 867 |
| 2018-01-18 | $111.65 | $111.65 | $110.36 | $110.96 | $104.68 | 2,367 |
| 2018-01-17 | $109.76 | $110.69 | $109.53 | $109.53 | $103.33 | 2,377 |
| 2018-01-16 | $109.80 | $109.80 | $109.51 | $109.51 | $103.31 | 1,159 |
| 2018-01-12 | $109.90 | $109.90 | $109.65 | $109.81 | $103.59 | 4,321 |
| 2018-01-11 | $108.69 | $108.75 | $108.69 | $108.75 | $102.59 | 1,688 |
| 2018-01-10 | $108.37 | $108.37 | $107.60 | $108.00 | $101.89 | 1,496 |
| 2018-01-09 | $103.47 | $103.97 | $103.47 | $103.97 | $98.09 | 7,130 |
| 2018-01-08 | $103.39 | $103.39 | $103.35 | $103.35 | $97.50 | 3,061 |
| 2018-01-05 | $102.72 | $103.40 | $102.71 | $103.40 | $97.55 | 2,104 |
| 2018-01-04 | $103.45 | $103.85 | $103.45 | $103.85 | $97.97 | 620 |
| 2018-01-03 | $101.50 | $101.66 | $100.90 | $100.90 | $95.19 | 2,673 |
| 2018-01-02 | $99.69 | $99.85 | $99.46 | $99.55 | $93.92 | 3,967 |
| 2017-12-29 | $100.38 | $100.38 | $99.46 | $99.46 | $93.83 | 2,690 |
| 2017-12-28 | $100.38 | $100.40 | $99.86 | $100.35 | $94.67 | 3,020 |
| 2017-12-27 | $99.69 | $99.69 | $99.69 | $99.69 | $94.05 | 140 |
| 2017-12-26 | $100.90 | $100.90 | $99.69 | $99.69 | $94.05 | 799 |
| 2017-12-22 | $101.11 | $101.11 | $101.11 | $101.11 | $95.39 | 2,716 |
| 2017-12-21 | $100.83 | $101.11 | $100.83 | $101.11 | $95.39 | 2,405 |
| 2017-12-20 | $100.90 | $100.90 | $100.60 | $100.60 | $94.91 | 2,092 |
| 2017-12-19 | $102.55 | $102.55 | $101.79 | $101.80 | $96.04 | 2,325 |
| 2017-12-18 | $102.16 | $102.35 | $101.75 | $101.75 | $95.99 | 1,561 |
| 2017-12-15 | $100.25 | $100.66 | $99.80 | $99.80 | $94.15 | 4,413 |
| 2017-12-14 | $101.50 | $101.66 | $101.20 | $101.66 | $95.91 | 1,228 |
| 2017-12-13 | $101.47 | $104.25 | $101.47 | $104.25 | $98.35 | 5,861 |
| 2017-12-12 | $102.15 | $102.39 | $102.15 | $102.39 | $96.59 | 4,163 |
| 2017-12-11 | $102.00 | $102.00 | $101.30 | $101.30 | $95.57 | 1,292 |
| 2017-12-08 | $103.70 | $103.70 | $103.70 | $103.70 | $97.83 | 351 |
| 2017-12-07 | $103.30 | $104.10 | $103.30 | $103.66 | $97.79 | 6,854 |
| 2017-12-06 | $104.19 | $104.80 | $104.19 | $104.80 | $98.87 | 4,084 |
| 2017-12-05 | $104.07 | $104.07 | $104.07 | $104.07 | $98.18 | 883 |
| 2017-12-04 | $104.01 | $104.05 | $104.01 | $104.05 | $98.16 | 415 |
| 2017-12-01 | $102.00 | $102.00 | $101.90 | $101.90 | $96.13 | 300 |
| 2017-11-30 | $104.46 | $104.46 | $104.05 | $104.05 | $98.16 | 6,447 |
| 2017-11-29 | $103.50 | $103.70 | $103.50 | $103.70 | $97.83 | 253 |
| 2017-11-28 | $102.80 | $103.40 | $102.77 | $103.40 | $97.55 | 3,171 |
| 2017-11-27 | $102.30 | $102.30 | $102.10 | $102.10 | $96.32 | 339 |
| 2017-11-24 | $101.99 | $101.99 | $101.99 | $101.99 | $96.22 | 185 |
| 2017-11-22 | $100.81 | $100.81 | $100.81 | $100.81 | $95.10 | 250 |
| 2017-11-21 | $101.10 | $101.21 | $100.81 | $100.81 | $95.10 | 4,113 |
| 2017-11-20 | $100.17 | $100.20 | $99.67 | $100.08 | $94.42 | 2,474 |
| 2017-11-17 | $100.68 | $100.68 | $100.68 | $100.68 | $94.98 | 1,100 |
| 2017-11-16 | $100.87 | $100.87 | $100.35 | $100.68 | $94.98 | 1,694 |
| 2017-11-15 | $100.70 | $101.25 | $99.98 | $100.85 | $95.14 | 6,156 |
| 2017-11-14 | $97.59 | $98.78 | $97.59 | $98.78 | $93.19 | 953 |
| 2017-11-13 | $97.63 | $97.63 | $97.63 | $97.63 | $92.10 | 100 |
| 2017-11-10 | $97.51 | $97.77 | $97.40 | $97.63 | $92.10 | 768 |
| 2017-11-09 | $98.25 | $98.46 | $97.51 | $97.51 | $91.99 | 1,125 |
| 2017-11-08 | $98.80 | $98.80 | $98.80 | $98.80 | $93.21 | 100 |
| 2017-11-07 | $100.75 | $100.75 | $99.57 | $99.57 | $93.93 | 2,048 |
| 2017-11-06 | $100.41 | $100.75 | $100.35 | $100.75 | $95.05 | 3,380 |
| 2017-11-03 | $101.20 | $101.20 | $101.10 | $101.10 | $95.38 | 674 |
| 2017-11-02 | $101.33 | $101.33 | $100.68 | $101.21 | $95.48 | 11,619 |
| 2017-11-01 | $101.75 | $101.75 | $101.33 | $101.70 | $95.94 | 3,034 |
| 2017-10-31 | $98.80 | $98.80 | $98.80 | $98.80 | $93.21 | 547 |
| 2017-10-30 | $98.80 | $98.80 | $98.80 | $98.80 | $93.21 | 200 |
| 2017-10-27 | $100.10 | $100.45 | $100.10 | $100.30 | $94.62 | 1,001 |
| 2017-10-26 | $99.35 | $100.60 | $99.35 | $100.25 | $94.58 | 2,564 |
| 2017-10-25 | $98.90 | $99.05 | $98.70 | $99.05 | $93.44 | 5,287 |
| 2017-10-24 | $98.32 | $98.35 | $98.31 | $98.31 | $92.75 | 886 |
| 2017-10-23 | $95.65 | $95.65 | $95.65 | $95.65 | $90.24 | 524 |
| 2017-10-20 | $95.25 | $95.25 | $94.96 | $94.96 | $89.59 | 311 |
| 2017-10-19 | $95.81 | $95.81 | $95.34 | $95.70 | $90.28 | 2,138 |
| 2017-10-18 | $95.35 | $95.80 | $95.34 | $95.68 | $90.26 | 3,257 |
| 2017-10-17 | $94.60 | $95.35 | $94.60 | $95.35 | $89.95 | 4,922 |
| 2017-10-16 | $91.10 | $91.10 | $90.73 | $90.73 | $85.59 | 643 |
| 2017-10-13 | $91.90 | $91.90 | $91.90 | $91.90 | $86.70 | 175 |
| 2017-10-12 | $92.48 | $93.02 | $92.31 | $92.78 | $87.53 | 1,763 |
| 2017-10-11 | $93.05 | $93.05 | $93.05 | $93.05 | $87.78 | 37 |
| 2017-10-10 | $93.14 | $93.14 | $93.05 | $93.05 | $87.78 | 18,857 |
| 2017-10-09 | $93.35 | $93.40 | $93.35 | $93.40 | $88.11 | 244 |
| 2017-10-06 | $95.40 | $95.40 | $94.41 | $95.28 | $89.89 | 5,295 |
| 2017-10-05 | $96.09 | $107.83 | $96.00 | $96.15 | $90.71 | 48,565 |
| 2017-10-04 | $96.00 | $96.60 | $96.00 | $96.20 | $90.76 | 833 |
| 2017-10-03 | $95.45 | $96.00 | $95.45 | $96.00 | $90.57 | 818 |
| 2017-10-02 | $94.88 | $94.88 | $94.49 | $94.49 | $89.14 | 654 |
| 2017-09-29 | $94.54 | $94.59 | $94.45 | $94.56 | $89.21 | 27,853 |
| 2017-09-28 | $94.60 | $94.60 | $94.60 | $94.60 | $89.25 | 207 |
| 2017-09-27 | $93.80 | $94.75 | $93.65 | $94.75 | $89.39 | 1,808 |
| 2017-09-26 | $92.65 | $93.09 | $92.65 | $93.09 | $87.82 | 1,670 |
| 2017-09-25 | $92.56 | $92.80 | $92.56 | $92.80 | $87.55 | 80,500 |
| 2017-09-22 | $92.65 | $92.65 | $92.64 | $92.64 | $87.40 | 4,510 |
| 2017-09-21 | $91.83 | $92.78 | $91.83 | $92.78 | $87.53 | 1,200 |
| 2017-09-20 | $89.20 | $89.20 | $89.20 | $89.20 | $84.15 | 1,201 |
| 2017-09-19 | $88.97 | $88.97 | $88.97 | $88.97 | $83.93 | 262 |
| 2017-09-18 | $86.95 | $87.68 | $86.95 | $87.68 | $82.72 | 1,249 |
| 2017-09-15 | $85.54 | $85.54 | $85.50 | $85.50 | $80.66 | 3,158 |
| 2017-09-14 | $84.19 | $84.19 | $84.19 | $84.19 | $79.42 | 1 |
| 2017-09-13 | $84.19 | $84.19 | $84.19 | $84.19 | $79.42 | 163 |
| 2017-09-12 | $84.58 | $84.58 | $84.20 | $84.20 | $79.43 | 2,282 |
| 2017-09-11 | $84.50 | $84.50 | $84.50 | $84.50 | $79.72 | 74 |
| 2017-09-08 | $84.60 | $84.60 | $84.50 | $84.50 | $79.72 | 1,800 |
| 2017-09-07 | $85.03 | $85.30 | $85.00 | $85.30 | $80.47 | 2,420 |
| 2017-09-06 | $85.45 | $85.45 | $85.45 | $85.45 | $80.61 | 575 |
| 2017-09-05 | $84.50 | $84.55 | $84.50 | $84.55 | $79.76 | 2,001 |
| 2017-09-01 | $85.62 | $85.65 | $84.40 | $84.40 | $79.62 | 1,666 |
| 2017-08-31 | $83.70 | $84.10 | $83.70 | $84.10 | $79.34 | 533 |
| 2017-08-30 | $83.30 | $83.30 | $83.30 | $83.30 | $78.59 | 210 |
| 2017-08-29 | $84.28 | $84.28 | $84.28 | $84.28 | $79.51 | 24 |
| 2017-08-28 | $84.28 | $84.28 | $84.28 | $84.28 | $79.51 | 359 |
| 2017-08-25 | $83.45 | $83.45 | $83.45 | $83.45 | $78.73 | 25 |
| 2017-08-24 | $83.45 | $83.45 | $83.45 | $83.45 | $78.73 | 1 |
| 2017-08-23 | $83.50 | $83.50 | $83.45 | $83.45 | $78.73 | 3,065 |
| 2017-08-22 | $83.70 | $83.70 | $83.70 | $83.70 | $78.96 | 85 |
| 2017-08-21 | $83.61 | $83.70 | $83.61 | $83.70 | $78.96 | 1,603 |
| 2017-08-18 | $83.85 | $83.85 | $83.77 | $83.77 | $79.03 | 289 |
| 2017-08-17 | $84.66 | $84.66 | $84.30 | $84.30 | $79.53 | 4,836 |
| 2017-08-16 | $85.94 | $86.02 | $85.37 | $85.75 | $80.90 | 735 |
| 2017-08-15 | $85.00 | $85.00 | $85.00 | $85.00 | $80.19 | 965 |
| 2017-08-14 | $84.45 | $84.45 | $84.45 | $84.45 | $79.67 | 199 |
| 2017-08-11 | $83.50 | $83.50 | $83.50 | $83.50 | $78.77 | 277 |
| 2017-08-10 | $84.05 | $84.05 | $84.05 | $84.05 | $79.29 | 70 |
| 2017-08-09 | $84.05 | $84.05 | $84.05 | $84.05 | $79.29 | 2,009 |
| 2017-08-08 | $84.62 | $84.90 | $84.46 | $84.90 | $80.09 | 3,861 |
| 2017-08-07 | $85.43 | $85.50 | $85.43 | $85.50 | $80.66 | 18,734 |
| 2017-08-04 | $85.34 | $86.45 | $85.34 | $86.25 | $81.37 | 11,582 |
| 2017-08-03 | $84.80 | $84.80 | $84.80 | $84.80 | $80.00 | 9,400 |
| 2017-08-02 | $84.85 | $84.85 | $84.65 | $84.80 | $80.00 | 1,815 |
| 2017-08-01 | $85.11 | $85.11 | $85.00 | $85.00 | $80.19 | 250 |
| 2017-07-31 | $84.71 | $84.71 | $84.71 | $84.71 | $79.92 | 0 |
| 2017-07-28 | $84.71 | $84.71 | $84.71 | $84.71 | $79.92 | 260 |
| 2017-07-27 | $84.05 | $84.05 | $84.05 | $84.05 | $79.29 | 250 |
| 2017-07-26 | $85.15 | $86.98 | $85.15 | $86.98 | $82.06 | 453 |
| 2017-07-25 | $85.20 | $85.20 | $85.20 | $85.20 | $80.38 | 8,146 |
| 2017-07-24 | $83.78 | $83.78 | $83.55 | $83.55 | $78.82 | 510 |
| 2017-07-21 | $83.60 | $83.60 | $83.60 | $83.60 | $78.87 | 200 |
| 2017-07-20 | $83.96 | $83.96 | $83.96 | $83.96 | $79.21 | 516 |
| 2017-07-19 | $84.10 | $84.10 | $84.10 | $84.10 | $79.34 | 7,977 |
| 2017-07-18 | $83.80 | $84.10 | $83.80 | $84.10 | $79.34 | 4,709 |
| 2017-07-17 | $85.46 | $85.46 | $85.46 | $85.46 | $80.62 | 275 |
| 2017-07-14 | $85.10 | $85.49 | $85.10 | $85.46 | $80.62 | 763 |
| 2017-07-13 | $85.40 | $85.40 | $85.22 | $85.22 | $80.40 | 1,143 |
| 2017-07-12 | $85.22 | $85.22 | $85.11 | $85.11 | $80.29 | 11,090 |
| 2017-07-11 | $82.30 | $82.30 | $82.30 | $82.30 | $77.64 | 3,793 |
| 2017-07-10 | $82.30 | $82.30 | $82.30 | $82.30 | $77.64 | 28 |
| 2017-07-07 | $82.30 | $82.30 | $82.30 | $82.30 | $77.64 | 0 |
| 2017-07-06 | $82.30 | $82.30 | $82.30 | $82.30 | $77.64 | 110 |
| 2017-07-05 | $82.30 | $82.30 | $82.30 | $82.30 | $77.64 | 245 |
| 2017-07-03 | $82.30 | $82.30 | $82.30 | $82.30 | $77.64 | 123 |
| 2017-06-30 | $82.30 | $82.30 | $82.30 | $82.30 | $77.64 | 207 |
| 2017-06-29 | $82.00 | $82.04 | $81.95 | $81.95 | $77.31 | 928 |
| 2017-06-28 | $83.90 | $83.90 | $83.90 | $83.90 | $79.15 | 418 |
| 2017-06-27 | $84.25 | $84.41 | $84.25 | $84.41 | $79.63 | 500 |
| 2017-06-26 | $85.50 | $85.50 | $85.00 | $85.07 | $80.26 | 1,200 |
| 2017-06-23 | $83.90 | $83.90 | $83.90 | $83.90 | $79.15 | 0 |
| 2017-06-22 | $83.90 | $83.90 | $83.90 | $83.90 | $79.15 | 200 |
| 2017-06-21 | $84.36 | $84.39 | $83.99 | $84.03 | $79.27 | 8,321 |
| 2017-06-20 | $84.69 | $84.69 | $84.66 | $84.66 | $79.87 | 1,800 |
| 2017-06-19 | $85.30 | $85.30 | $85.17 | $85.17 | $80.35 | 1,354 |
| 2017-06-16 | $83.37 | $83.45 | $83.37 | $83.45 | $78.73 | 1,308 |
| 2017-06-15 | $81.79 | $81.79 | $81.58 | $81.60 | $76.98 | 1,152 |
| 2017-06-14 | $84.51 | $84.56 | $84.51 | $84.56 | $79.78 | 376 |
| 2017-06-13 | $83.50 | $83.86 | $83.50 | $83.86 | $79.11 | 1,182 |
| 2017-06-12 | $83.35 | $83.35 | $83.35 | $83.35 | $78.63 | 197 |
| 2017-06-09 | $84.03 | $84.37 | $84.03 | $84.12 | $79.36 | 421 |
| 2017-06-08 | $82.87 | $82.90 | $82.87 | $82.90 | $78.21 | 1,384 |
| 2017-06-07 | $84.60 | $84.60 | $84.60 | $84.60 | $79.81 | 100 |
| 2017-06-06 | $84.54 | $84.60 | $84.54 | $84.60 | $79.81 | 602 |
| 2017-06-05 | $83.86 | $83.86 | $83.86 | $83.86 | $79.11 | 1,260 |
| 2017-06-02 | $84.90 | $85.45 | $84.90 | $85.45 | $80.61 | 21,098 |
| 2017-06-01 | $84.70 | $84.70 | $84.70 | $84.70 | $79.91 | 272 |
| 2017-05-31 | $82.09 | $82.46 | $82.09 | $82.46 | $77.79 | 2,198 |
| 2017-05-30 | $81.85 | $81.85 | $81.85 | $81.85 | $77.22 | 411 |
| 2017-05-26 | $82.76 | $82.76 | $82.76 | $82.76 | $78.08 | 1,214 |
| 2017-05-25 | $81.72 | $82.33 | $81.72 | $82.10 | $77.45 | 10,171 |
| 2017-05-24 | $81.20 | $81.20 | $81.12 | $81.12 | $76.53 | 479 |
| 2017-05-23 | $81.80 | $81.80 | $80.86 | $81.15 | $76.56 | 6,786 |
| 2017-05-22 | $81.85 | $81.85 | $81.40 | $81.40 | $76.79 | 20,013 |
| 2017-05-19 | $82.18 | $82.80 | $82.18 | $82.80 | $78.11 | 1,319 |
| 2017-05-18 | $81.62 | $81.67 | $81.15 | $81.15 | $76.56 | 3,560 |
| 2017-05-17 | $81.51 | $81.51 | $80.77 | $80.77 | $76.20 | 787 |
| 2017-05-16 | $82.10 | $82.27 | $82.10 | $82.27 | $77.61 | 6,796 |
| 2017-05-15 | $81.70 | $81.71 | $81.70 | $81.71 | $77.09 | 409 |
| 2017-05-12 | $81.53 | $81.53 | $81.53 | $81.53 | $76.92 | 6,853 |
| 2017-05-11 | $80.60 | $80.60 | $80.60 | $80.60 | $76.04 | 239 |
| 2017-05-10 | $82.20 | $82.20 | $82.20 | $82.20 | $77.55 | 930 |
| 2017-05-09 | $81.94 | $81.94 | $81.94 | $81.94 | $77.30 | 2,804 |
| 2017-05-08 | $82.15 | $82.15 | $82.15 | $82.15 | $77.50 | 173 |
| 2017-05-05 | $82.15 | $82.15 | $82.15 | $82.15 | $77.50 | 5,300 |
| 2017-05-04 | $82.34 | $82.34 | $82.15 | $82.15 | $77.50 | 735 |
| 2017-05-03 | $80.66 | $80.66 | $80.66 | $80.66 | $76.09 | 198 |
| 2017-05-02 | $81.31 | $81.31 | $81.31 | $81.31 | $76.71 | 1,800 |
| 2017-05-01 | $81.05 | $81.31 | $81.05 | $81.31 | $76.71 | 300 |
| 2017-04-28 | $80.89 | $80.89 | $80.70 | $80.70 | $76.13 | 7,098 |
| 2017-04-27 | $81.47 | $81.67 | $81.47 | $81.67 | $77.05 | 20,137 |
| 2017-04-26 | $80.70 | $80.83 | $80.70 | $80.83 | $76.26 | 8,880 |
| 2017-04-25 | $80.60 | $80.96 | $80.60 | $80.95 | $76.37 | 619 |
| 2017-04-24 | $80.19 | $80.23 | $80.10 | $80.23 | $75.69 | 1,793 |
| 2017-04-21 | $77.43 | $77.43 | $77.43 | $77.43 | $73.05 | 265 |
| 2017-04-20 | $77.35 | $77.83 | $77.35 | $77.43 | $73.05 | 20,018 |
| 2017-04-19 | $76.00 | $76.00 | $76.00 | $76.00 | $71.70 | 117,000 |
| 2017-04-18 | $76.00 | $76.00 | $76.00 | $76.00 | $71.70 | 1,200 |
| 2017-04-17 | $76.00 | $76.00 | $76.00 | $76.00 | $70.37 | 167 |
| 2017-04-13 | $76.02 | $76.02 | $76.02 | $76.02 | $70.39 | 125 |
| 2017-04-12 | $75.80 | $75.80 | $75.80 | $75.80 | $70.18 | 0 |
| 2017-04-11 | $75.65 | $75.80 | $75.55 | $75.80 | $70.18 | 4,850 |
| 2017-04-10 | $76.65 | $76.65 | $76.65 | $76.65 | $70.97 | 3,100 |
| 2017-04-07 | $76.90 | $76.90 | $76.65 | $76.65 | $70.97 | 500 |
| 2017-04-06 | $76.60 | $77.05 | $76.60 | $76.87 | $71.17 | 1,005 |
| 2017-04-05 | $76.42 | $76.42 | $76.42 | $76.42 | $70.76 | 2 |
| 2017-04-04 | $76.42 | $76.42 | $76.42 | $76.42 | $70.76 | 165 |
| 2017-04-03 | $76.00 | $76.00 | $76.00 | $76.00 | $70.37 | 1,600 |
| 2017-03-31 | $76.53 | $76.53 | $76.53 | $76.53 | $70.86 | 1,700 |
| 2017-03-30 | $76.85 | $76.85 | $76.85 | $76.85 | $71.16 | 300 |
| 2017-03-29 | $77.10 | $77.10 | $77.10 | $77.10 | $71.39 | 1,000 |
| 2017-03-28 | $76.75 | $76.97 | $76.53 | $76.97 | $71.27 | 20,300 |
| 2017-03-27 | $75.30 | $75.30 | $75.30 | $75.30 | $69.72 | 700 |
| 2017-03-24 | $74.94 | $74.94 | $74.94 | $74.94 | $69.39 | 0 |
| 2017-03-23 | $75.00 | $75.00 | $74.94 | $74.94 | $69.39 | 900 |
| 2017-03-22 | $76.55 | $76.55 | $76.55 | $76.55 | $70.88 | 0 |
| 2017-03-21 | $76.55 | $76.55 | $76.55 | $76.55 | $70.88 | 200 |
| 2017-03-20 | $75.95 | $75.95 | $75.95 | $75.95 | $70.32 | 900 |
| 2017-03-17 | $75.07 | $75.07 | $75.02 | $75.02 | $69.46 | 8,300 |
| 2017-03-16 | $75.15 | $75.62 | $75.00 | $75.00 | $69.44 | 900 |
| 2017-03-15 | $75.00 | $75.00 | $75.00 | $75.00 | $69.44 | 1,200 |
| 2017-03-14 | $74.87 | $74.87 | $74.87 | $74.87 | $69.32 | 4,700 |
| 2017-03-13 | $74.87 | $74.87 | $74.87 | $74.87 | $69.32 | 0 |
| 2017-03-10 | $74.87 | $74.87 | $74.87 | $74.87 | $69.32 | 500 |
| 2017-03-09 | $73.89 | $73.89 | $73.84 | $73.84 | $68.37 | 400 |
| 2017-03-08 | $74.45 | $74.56 | $74.45 | $74.56 | $69.03 | 300 |
| 2017-03-07 | $75.58 | $75.58 | $75.58 | $75.58 | $69.98 | 0 |
| 2017-03-06 | $75.58 | $75.58 | $75.58 | $75.58 | $69.98 | 0 |
| 2017-03-03 | $75.32 | $75.58 | $75.32 | $75.58 | $69.98 | 1,000 |
| 2017-03-02 | $75.00 | $75.00 | $75.00 | $75.00 | $69.44 | 2,200 |
| 2017-03-01 | $74.70 | $75.00 | $74.70 | $75.00 | $69.44 | 800 |
| 2017-02-28 | $72.25 | $72.25 | $72.25 | $72.25 | $66.90 | 1,600 |
| 2017-02-27 | $72.50 | $72.50 | $72.25 | $72.25 | $66.90 | 600 |
| 2017-02-24 | $72.50 | $72.50 | $72.50 | $72.50 | $67.13 | 800 |
| 2017-02-23 | $72.83 | $73.07 | $72.83 | $72.93 | $67.53 | 2,300 |
| 2017-02-22 | $69.65 | $70.51 | $69.65 | $70.31 | $65.10 | 4,600 |
| 2017-02-21 | $70.66 | $71.15 | $70.66 | $71.15 | $65.88 | 700 |
| 2017-02-17 | $70.09 | $70.09 | $70.09 | $70.09 | $64.90 | 0 |
| 2017-02-16 | $70.09 | $70.09 | $70.09 | $70.09 | $64.90 | 0 |
| 2017-02-15 | $70.11 | $70.11 | $70.09 | $70.09 | $64.90 | 200 |
| 2017-02-14 | $70.01 | $70.01 | $69.81 | $69.81 | $64.64 | 2,200 |
| 2017-02-13 | $70.01 | $70.05 | $70.01 | $70.05 | $64.86 | 400 |
| 2017-02-10 | $68.13 | $68.13 | $68.13 | $68.13 | $63.08 | 0 |
| 2017-02-09 | $68.13 | $68.13 | $68.13 | $68.13 | $63.08 | 200 |
| 2017-02-08 | $67.88 | $67.88 | $67.88 | $67.88 | $62.85 | 0 |
| 2017-02-07 | $67.88 | $67.88 | $67.88 | $67.88 | $62.85 | 0 |
| 2017-02-06 | $67.88 | $67.88 | $67.88 | $67.88 | $62.85 | 200 |
| 2017-02-03 | $67.88 | $67.88 | $67.88 | $67.88 | $62.85 | 0 |
| 2017-02-02 | $67.95 | $68.10 | $67.88 | $67.88 | $62.85 | 3,400 |
| 2017-02-01 | $67.68 | $67.68 | $67.65 | $67.65 | $62.64 | 650 |
| 2017-01-31 | $67.66 | $67.86 | $67.62 | $67.62 | $62.61 | 433 |
| 2017-01-30 | $68.00 | $68.10 | $67.40 | $67.60 | $62.59 | 3,517 |
| 2017-01-27 | $69.94 | $69.94 | $69.94 | $69.94 | $64.76 | 31 |
| 2017-01-26 | $69.30 | $69.30 | $69.30 | $69.30 | $64.17 | 11,684 |
| 2017-01-25 | $69.94 | $69.94 | $69.94 | $69.94 | $64.76 | 5 |
| 2017-01-24 | $69.94 | $69.94 | $69.94 | $69.94 | $64.76 | 52 |
| 2017-01-23 | $69.94 | $69.94 | $69.94 | $69.94 | $64.76 | 4,717 |
| 2017-01-20 | $69.48 | $69.48 | $69.48 | $69.48 | $64.33 | 331 |
| 2017-01-19 | $69.08 | $69.08 | $69.08 | $69.08 | $63.96 | 3,819 |
| 2017-01-18 | $69.02 | $69.55 | $69.02 | $69.08 | $63.96 | 4,958 |
| 2017-01-17 | $70.25 | $70.25 | $70.25 | $70.25 | $65.04 | 5,380 |
| 2017-01-13 | $68.87 | $68.87 | $68.87 | $68.87 | $63.77 | 12,860 |
| 2017-01-12 | $69.20 | $69.20 | $68.75 | $68.87 | $63.77 | 560 |
| 2017-01-11 | $69.15 | $69.15 | $69.15 | $69.15 | $64.03 | 10,900 |
| 2017-01-10 | $69.30 | $69.33 | $68.75 | $68.75 | $63.66 | 4,578 |
| 2017-01-09 | $68.10 | $69.13 | $68.10 | $69.13 | $64.01 | 360 |
| 2017-01-06 | $69.00 | $69.00 | $69.00 | $69.00 | $63.89 | 300 |
| 2017-01-05 | $68.45 | $68.45 | $68.45 | $68.45 | $63.38 | 4,999 |
| 2017-01-04 | $66.61 | $67.00 | $66.61 | $66.70 | $61.76 | 4,386 |
| 2017-01-03 | $66.15 | $66.15 | $65.84 | $65.84 | $60.96 | 2,005 |
| 2016-12-30 | $66.00 | $66.25 | $65.82 | $66.25 | $61.34 | 1,018 |
| 2016-12-29 | $65.26 | $65.26 | $65.23 | $65.23 | $60.40 | 2,652 |
| 2016-12-28 | $65.10 | $65.10 | $65.10 | $65.10 | $60.28 | 225 |
| 2016-12-27 | $65.40 | $65.40 | $65.40 | $65.40 | $60.55 | 20 |
| 2016-12-23 | $65.40 | $65.40 | $65.40 | $65.40 | $60.55 | 1,197 |
| 2016-12-22 | $66.20 | $66.20 | $66.20 | $66.20 | $61.29 | 14,201 |
| 2016-12-21 | $66.20 | $66.20 | $66.20 | $66.20 | $61.29 | 1,950 |
| 2016-12-20 | $66.30 | $66.30 | $66.20 | $66.20 | $61.29 | 675 |
| 2016-12-19 | $65.65 | $66.25 | $65.65 | $65.98 | $61.09 | 2,285 |
| 2016-12-16 | $67.20 | $67.50 | $67.20 | $67.20 | $62.22 | 935 |
| 2016-12-15 | $66.46 | $67.00 | $66.46 | $67.00 | $62.03 | 1,191 |
| 2016-12-14 | $66.65 | $66.65 | $65.44 | $65.44 | $60.59 | 4,913 |
| 2016-12-13 | $65.98 | $66.64 | $65.98 | $66.63 | $61.69 | 1,072 |
| 2016-12-12 | $64.13 | $64.13 | $64.11 | $64.11 | $59.36 | 962 |
| 2016-12-09 | $62.65 | $63.11 | $62.55 | $62.57 | $57.93 | 1,340 |
| 2016-12-08 | $62.85 | $63.00 | $62.85 | $63.00 | $58.33 | 9,061 |
| 2016-12-07 | $62.96 | $63.59 | $62.96 | $63.59 | $58.88 | 2,420 |
| 2016-12-06 | $64.00 | $64.00 | $64.00 | $64.00 | $59.26 | 322 |
| 2016-12-05 | $64.30 | $64.64 | $64.10 | $64.64 | $59.85 | 15,733 |
| 2016-12-02 | $62.98 | $62.98 | $62.55 | $62.55 | $57.91 | 3,300 |
| 2016-12-01 | $63.92 | $63.92 | $63.92 | $63.92 | $59.18 | 75 |
| 2016-11-30 | $63.92 | $63.92 | $63.92 | $63.92 | $59.18 | 2,650 |
| 2016-11-29 | $63.63 | $63.63 | $63.63 | $63.63 | $58.91 | 0 |
| 2016-11-28 | $63.63 | $63.63 | $63.63 | $63.63 | $58.91 | 256 |
| 2016-11-25 | $63.19 | $63.19 | $63.19 | $63.19 | $58.51 | 0 |
| 2016-11-23 | $63.53 | $63.53 | $63.19 | $63.19 | $58.51 | 502 |
| 2016-11-22 | $62.05 | $62.05 | $62.05 | $62.05 | $57.45 | 615 |
| 2016-11-21 | $60.96 | $61.11 | $60.96 | $61.11 | $56.58 | 450 |
| 2016-11-18 | $58.50 | $58.50 | $58.43 | $58.43 | $54.10 | 747 |
| 2016-11-17 | $58.80 | $58.80 | $58.80 | $58.80 | $54.44 | 0 |
| 2016-11-16 | $58.28 | $59.00 | $58.20 | $58.80 | $54.44 | 4,649 |
| 2016-11-15 | $60.46 | $60.46 | $60.46 | $60.46 | $55.98 | 0 |
| 2016-11-14 | $59.80 | $60.65 | $59.80 | $60.46 | $55.98 | 50,926 |
| 2016-11-11 | $60.35 | $60.35 | $60.35 | $60.35 | $55.88 | 0 |
| 2016-11-10 | $61.06 | $61.06 | $60.35 | $60.35 | $55.88 | 7,817 |
| 2016-11-09 | $58.75 | $59.06 | $58.70 | $59.06 | $54.68 | 11,204 |
| 2016-11-08 | $58.15 | $58.15 | $58.15 | $58.15 | $53.84 | 107 |
| 2016-11-07 | $58.75 | $58.75 | $58.75 | $58.75 | $54.40 | 2,821 |
| 2016-11-04 | $58.32 | $58.32 | $58.32 | $58.32 | $54.00 | 0 |
| 2016-11-03 | $58.32 | $58.32 | $58.32 | $58.32 | $54.00 | 0 |
| 2016-11-02 | $58.70 | $58.70 | $58.32 | $58.32 | $54.00 | 1,850 |
| 2016-11-01 | $59.01 | $59.01 | $59.01 | $59.01 | $54.64 | 110 |
| 2016-10-31 | $59.08 | $59.08 | $59.06 | $59.06 | $54.68 | 7,226 |
| 2016-10-28 | $60.30 | $60.30 | $60.30 | $60.30 | $55.83 | 0 |
| 2016-10-27 | $60.30 | $60.30 | $60.30 | $60.30 | $55.83 | 0 |
| 2016-10-26 | $60.30 | $60.30 | $60.30 | $60.30 | $55.83 | 469 |
| 2016-10-25 | $57.95 | $58.31 | $57.85 | $58.31 | $53.99 | 61,075 |
| 2016-10-24 | $59.05 | $59.05 | $59.05 | $59.05 | $54.67 | 0 |
| 2016-10-21 | $58.91 | $59.05 | $58.91 | $59.05 | $54.67 | 1,400 |
| 2016-10-20 | $59.36 | $59.36 | $59.36 | $59.36 | $54.96 | 1 |
| 2016-10-19 | $59.23 | $59.65 | $59.23 | $59.36 | $54.96 | 1,739 |
| 2016-10-18 | $58.95 | $59.21 | $58.75 | $59.21 | $54.82 | 3,730 |
| 2016-10-17 | $58.12 | $58.12 | $58.12 | $58.12 | $53.81 | 0 |
| 2016-10-14 | $57.73 | $58.12 | $57.70 | $58.12 | $53.81 | 1,659 |
| 2016-10-13 | $57.73 | $57.86 | $57.73 | $57.76 | $53.48 | 350 |
| 2016-10-12 | $58.81 | $58.81 | $58.81 | $58.81 | $54.45 | 123 |
| 2016-10-11 | $58.81 | $58.81 | $58.81 | $58.81 | $54.45 | 1,037 |
| 2016-10-10 | $60.25 | $60.25 | $60.25 | $60.25 | $55.79 | 110 |
| 2016-10-07 | $60.25 | $60.25 | $59.70 | $59.79 | $55.36 | 11,569 |
| 2016-10-06 | $61.16 | $61.16 | $61.16 | $61.16 | $56.63 | 3,108 |
| 2016-10-05 | $60.80 | $60.80 | $60.80 | $60.80 | $56.29 | 0 |
| 2016-10-04 | $60.80 | $60.80 | $60.80 | $60.80 | $56.29 | 215 |
| 2016-10-03 | $60.40 | $60.43 | $60.40 | $60.43 | $55.95 | 541 |
| 2016-09-30 | $59.75 | $60.71 | $59.75 | $60.71 | $56.21 | 390 |
| 2016-09-29 | $59.82 | $59.82 | $59.69 | $59.69 | $55.27 | 1,757 |
| 2016-09-28 | $58.79 | $59.32 | $58.79 | $59.32 | $54.92 | 365 |
| 2016-09-27 | $58.68 | $58.68 | $58.68 | $58.68 | $54.33 | 142 |
| 2016-09-26 | $59.37 | $59.37 | $59.30 | $59.30 | $54.91 | 362 |
| 2016-09-23 | $60.32 | $60.32 | $60.31 | $60.31 | $55.84 | 923 |
| 2016-09-22 | $61.19 | $61.19 | $60.29 | $60.29 | $55.82 | 5,004 |
| 2016-09-21 | $58.81 | $59.20 | $58.70 | $59.20 | $54.81 | 8,992 |
| 2016-09-20 | $59.00 | $59.00 | $59.00 | $59.00 | $54.63 | 120 |
| 2016-09-19 | $58.44 | $58.44 | $58.44 | $58.44 | $54.11 | 10 |
| 2016-09-16 | $58.78 | $58.78 | $58.27 | $58.44 | $54.11 | 70,308 |
| 2016-09-15 | $59.40 | $59.40 | $59.40 | $59.40 | $55.00 | 3 |
| 2016-09-14 | $59.72 | $59.72 | $59.40 | $59.40 | $55.00 | 8,073 |
| 2016-09-13 | $60.90 | $60.97 | $60.15 | $60.15 | $55.69 | 372 |
| 2016-09-12 | $61.04 | $61.65 | $60.94 | $61.63 | $57.06 | 1,046 |
| 2016-09-09 | $62.40 | $62.40 | $62.40 | $62.40 | $57.78 | 350 |
| 2016-09-08 | $62.19 | $62.19 | $62.19 | $62.19 | $57.58 | 322 |
| 2016-09-07 | $61.08 | $61.08 | $61.08 | $61.08 | $56.55 | 56 |
| 2016-09-06 | $60.80 | $61.30 | $60.80 | $61.08 | $56.55 | 542 |
| 2016-09-02 | $59.40 | $59.58 | $59.40 | $59.58 | $55.16 | 668 |
| 2016-09-01 | $57.25 | $57.25 | $57.25 | $57.25 | $53.01 | 52 |
| 2016-08-31 | $57.25 | $57.25 | $57.25 | $57.25 | $53.01 | 1,410 |
| 2016-08-30 | $57.25 | $57.25 | $57.25 | $57.25 | $53.01 | 43 |
| 2016-08-29 | $57.28 | $57.28 | $57.25 | $57.25 | $53.01 | 365 |
| 2016-08-26 | $57.60 | $57.60 | $57.60 | $57.60 | $53.33 | 1,470 |
| 2016-08-25 | $57.60 | $57.60 | $57.60 | $57.60 | $53.33 | 27 |
| 2016-08-24 | $57.60 | $57.60 | $57.60 | $57.60 | $53.33 | 28,641 |
| 2016-08-23 | $57.10 | $57.10 | $57.10 | $57.10 | $52.87 | 650 |
| 2016-08-22 | $56.08 | $56.32 | $56.08 | $56.27 | $52.10 | 9,758 |
| 2016-08-19 | $56.33 | $56.33 | $56.18 | $56.18 | $52.02 | 8,705 |
| 2016-08-18 | $57.55 | $57.55 | $57.55 | $57.55 | $53.29 | 15,000 |
| 2016-08-17 | $57.55 | $57.55 | $57.55 | $57.55 | $53.29 | 159 |
| 2016-08-16 | $58.10 | $58.27 | $58.10 | $58.27 | $53.95 | 330 |
| 2016-08-15 | $58.27 | $58.27 | $58.27 | $58.27 | $53.95 | 246 |
| 2016-08-12 | $58.20 | $58.32 | $58.20 | $58.32 | $54.00 | 275 |
| 2016-08-11 | $57.76 | $57.76 | $57.66 | $57.66 | $53.39 | 365 |
| 2016-08-10 | $57.08 | $57.08 | $57.08 | $57.08 | $52.85 | 100 |
| 2016-08-09 | $56.47 | $56.47 | $56.37 | $56.37 | $52.19 | 692 |
| 2016-08-08 | $55.90 | $55.90 | $55.58 | $55.58 | $51.46 | 8,405 |
| 2016-08-05 | $56.14 | $56.40 | $56.14 | $56.40 | $52.22 | 7,279 |
| 2016-08-04 | $56.14 | $56.14 | $56.14 | $56.14 | $51.98 | 0 |
| 2016-08-03 | $56.14 | $56.14 | $56.14 | $56.14 | $51.98 | 459 |
| 2016-08-02 | $57.52 | $57.52 | $57.35 | $57.35 | $53.10 | 85,117 |
| 2016-08-01 | $58.40 | $58.40 | $58.17 | $58.17 | $53.86 | 32,026 |
| 2016-07-29 | $59.58 | $59.58 | $59.58 | $59.58 | $55.16 | 4 |
| 2016-07-28 | $59.73 | $59.73 | $59.58 | $59.58 | $55.16 | 1,815 |
| 2016-07-27 | $59.77 | $59.88 | $59.04 | $59.04 | $54.66 | 1,699 |
| 2016-07-26 | $56.41 | $56.99 | $56.41 | $56.99 | $52.77 | 780 |
| 2016-07-25 | $55.88 | $55.88 | $55.88 | $55.88 | $51.74 | 346 |
| 2016-07-22 | $56.57 | $56.61 | $56.57 | $56.61 | $52.41 | 513 |
| 2016-07-21 | $58.15 | $58.15 | $58.15 | $58.15 | $53.84 | 50 |
| 2016-07-20 | $58.00 | $58.51 | $58.00 | $58.15 | $53.84 | 424 |
| 2016-07-19 | $57.62 | $57.62 | $57.62 | $57.62 | $53.35 | 401 |
| 2016-07-18 | $57.51 | $57.92 | $57.41 | $57.79 | $53.51 | 1,450 |
| 2016-07-15 | $58.56 | $58.66 | $57.91 | $57.91 | $53.62 | 30,345 |
| 2016-07-14 | $59.40 | $59.53 | $59.24 | $59.24 | $54.85 | 9,615 |
| 2016-07-13 | $57.60 | $57.60 | $57.60 | $57.60 | $53.33 | 180 |
| 2016-07-12 | $58.01 | $58.09 | $57.60 | $57.60 | $53.33 | 2,155 |
| 2016-07-11 | $55.70 | $55.70 | $55.60 | $55.60 | $51.48 | 380 |
| 2016-07-08 | $54.28 | $54.30 | $54.28 | $54.30 | $50.28 | 8,018 |
| 2016-07-07 | $54.28 | $54.28 | $54.28 | $54.28 | $50.26 | 31,007 |
| 2016-07-06 | $54.20 | $54.28 | $53.54 | $54.28 | $50.26 | 1,840 |
| 2016-07-05 | $55.05 | $55.05 | $55.00 | $55.05 | $50.97 | 804 |
| 2016-07-01 | $57.66 | $57.66 | $57.66 | $57.66 | $53.39 | 424 |
| 2016-06-30 | $57.32 | $57.86 | $57.32 | $57.86 | $53.57 | 569 |
| 2016-06-29 | $57.83 | $57.83 | $57.83 | $57.83 | $53.54 | 881 |
| 2016-06-28 | $56.65 | $56.95 | $56.64 | $56.95 | $52.73 | 1,428 |
| 2016-06-27 | $55.65 | $55.65 | $54.85 | $55.36 | $51.26 | 2,539 |
| 2016-06-24 | $57.60 | $59.12 | $57.01 | $57.01 | $52.79 | 4,013 |
| 2016-06-23 | $62.80 | $63.76 | $62.80 | $63.76 | $59.04 | 958 |
| 2016-06-22 | $61.65 | $61.65 | $61.45 | $61.45 | $56.90 | 256 |
| 2016-06-21 | $61.40 | $61.44 | $61.40 | $61.44 | $56.89 | 431 |
| 2016-06-20 | $60.24 | $60.24 | $59.75 | $59.75 | $55.32 | 3,413 |
| 2016-06-17 | $57.52 | $57.60 | $57.52 | $57.60 | $53.33 | 323 |
| 2016-06-16 | $56.60 | $56.90 | $56.19 | $56.90 | $52.68 | 1,767 |
| 2016-06-15 | $57.36 | $57.36 | $57.36 | $57.36 | $53.11 | 118 |
| 2016-06-14 | $57.25 | $57.36 | $56.75 | $57.36 | $53.11 | 532 |
| 2016-06-13 | $57.25 | $58.95 | $56.75 | $58.95 | $54.58 | 120 |
| 2016-06-10 | $59.40 | $59.65 | $58.95 | $58.95 | $54.58 | 1,960 |
| 2016-06-09 | $60.89 | $60.89 | $60.89 | $60.89 | $56.38 | 0 |
| 2016-06-08 | $60.89 | $60.89 | $60.89 | $60.89 | $56.38 | 217 |
| 2016-06-07 | $60.75 | $60.89 | $60.75 | $60.89 | $56.38 | 26,008 |
| 2016-06-06 | $60.10 | $60.10 | $60.10 | $60.10 | $55.65 | 184 |
| 2016-06-03 | $60.00 | $60.00 | $60.00 | $60.00 | $55.55 | 137 |
| 2016-06-02 | $62.00 | $62.00 | $62.00 | $62.00 | $57.41 | 330 |
| 2016-06-01 | $62.40 | $62.40 | $62.40 | $62.40 | $57.78 | 35 |
| 2016-05-31 | $62.45 | $62.45 | $62.40 | $62.40 | $57.78 | 200 |
| 2016-05-27 | $62.42 | $62.50 | $62.42 | $62.50 | $57.87 | 402 |
| 2016-05-26 | $62.55 | $62.84 | $62.45 | $62.84 | $58.18 | 3,711 |
| 2016-05-25 | $62.89 | $62.89 | $62.37 | $62.37 | $57.75 | 935 |
| 2016-05-24 | $62.40 | $62.40 | $62.40 | $62.40 | $57.78 | 230 |
| 2016-05-23 | $61.21 | $61.21 | $61.21 | $61.21 | $56.67 | 142 |
| 2016-05-20 | $59.70 | $59.70 | $59.70 | $59.70 | $55.28 | 113 |
| 2016-05-19 | $59.70 | $59.70 | $59.70 | $59.70 | $55.28 | 803 |
| 2016-05-18 | $59.85 | $59.85 | $59.85 | $59.85 | $55.41 | 14,000 |
| 2016-05-17 | $61.14 | $61.24 | $61.14 | $61.24 | $56.70 | 292 |
| 2016-05-16 | $62.19 | $62.19 | $62.17 | $62.17 | $57.56 | 536 |
| 2016-05-13 | $61.89 | $61.89 | $61.75 | $61.75 | $57.17 | 479 |
| 2016-05-12 | $63.24 | $63.24 | $63.24 | $63.24 | $58.55 | 232 |
| 2016-05-11 | $63.24 | $63.24 | $63.24 | $63.24 | $58.55 | 131 |
| 2016-05-10 | $63.00 | $63.00 | $62.85 | $62.95 | $58.29 | 1,162 |
| 2016-05-09 | $61.54 | $61.54 | $61.54 | $61.54 | $56.98 | 204 |
| 2016-05-06 | $61.15 | $61.55 | $61.15 | $61.54 | $56.98 | 800 |
| 2016-05-05 | $61.62 | $61.62 | $61.21 | $61.21 | $56.67 | 499 |
| 2016-05-04 | $61.10 | $61.38 | $61.10 | $61.20 | $56.66 | 470 |
| 2016-05-03 | $62.35 | $62.35 | $62.35 | $62.35 | $57.73 | 1,188 |
| 2016-05-02 | $62.35 | $62.35 | $62.35 | $62.35 | $57.73 | 2,892 |
| 2016-04-29 | $62.80 | $62.90 | $62.80 | $62.90 | $57.05 | 1,105 |
| 2016-04-28 | $62.50 | $62.50 | $62.50 | $62.50 | $56.69 | 256 |
| 2016-04-27 | $66.30 | $66.54 | $65.82 | $66.54 | $60.35 | 5,890 |
| 2016-04-26 | $65.90 | $65.90 | $65.76 | $65.76 | $59.64 | 425 |
| 2016-04-25 | $65.07 | $65.07 | $65.07 | $65.07 | $59.02 | 0 |
| 2016-04-22 | $65.07 | $65.07 | $65.07 | $65.07 | $59.02 | 0 |
| 2016-04-21 | $65.07 | $65.07 | $65.07 | $65.07 | $59.02 | 0 |
| 2016-04-20 | $65.34 | $65.41 | $65.06 | $65.07 | $59.02 | 47,203 |
| 2016-04-19 | $65.35 | $65.80 | $65.35 | $65.80 | $59.68 | 2,215 |
| 2016-04-18 | $64.37 | $64.53 | $64.37 | $64.53 | $58.53 | 6,254 |
| 2016-04-15 | $63.85 | $63.95 | $63.85 | $63.95 | $58.00 | 18,385 |
| 2016-04-14 | $64.13 | $64.27 | $63.85 | $64.27 | $58.29 | 1,340 |
| 2016-04-13 | $64.25 | $65.17 | $64.25 | $65.17 | $59.11 | 889 |
| 2016-04-12 | $63.71 | $63.74 | $63.70 | $63.74 | $57.81 | 2,775 |
| 2016-04-11 | $65.07 | $65.08 | $64.11 | $64.45 | $58.46 | 2,509 |
| 2016-04-08 | $65.53 | $65.53 | $65.53 | $65.53 | $59.43 | 800 |
| 2016-04-07 | $64.50 | $64.50 | $64.50 | $64.50 | $58.50 | 115 |
| 2016-04-06 | $64.61 | $64.70 | $64.61 | $64.68 | $58.66 | 416 |
| 2016-04-05 | $63.90 | $64.10 | $63.90 | $64.10 | $58.14 | 1,001 |
| 2016-04-04 | $64.93 | $65.30 | $64.93 | $65.30 | $59.23 | 410 |
| 2016-04-01 | $63.77 | $65.00 | $63.77 | $65.00 | $58.95 | 7,150 |
| 2016-03-31 | $68.05 | $68.05 | $68.05 | $68.05 | $61.72 | 0 |
| 2016-03-30 | $68.05 | $68.05 | $68.05 | $68.05 | $61.72 | 0 |
| 2016-03-29 | $68.05 | $68.05 | $68.05 | $68.05 | $61.72 | 100 |
| 2016-03-28 | $67.02 | $67.02 | $67.02 | $67.02 | $60.79 | 17 |
| 2016-03-24 | $67.02 | $67.02 | $67.02 | $67.02 | $60.79 | 225 |
| 2016-03-23 | $68.30 | $68.30 | $68.30 | $68.30 | $61.95 | 75 |
| 2016-03-22 | $68.30 | $68.30 | $68.30 | $68.30 | $61.95 | 80 |
| 2016-03-21 | $68.15 | $68.30 | $68.15 | $68.30 | $61.95 | 202 |
| 2016-03-18 | $67.90 | $68.87 | $67.90 | $68.87 | $62.46 | 2,151 |
| 2016-03-17 | $67.33 | $67.33 | $67.33 | $67.33 | $61.07 | 18 |
| 2016-03-16 | $67.33 | $67.33 | $67.33 | $67.33 | $61.07 | 110 |
| 2016-03-15 | $64.50 | $64.50 | $64.50 | $64.50 | $58.50 | 15,025 |
| 2016-03-14 | $64.50 | $64.50 | $64.50 | $64.50 | $58.50 | 0 |
| 2016-03-11 | $64.50 | $64.50 | $64.50 | $64.50 | $58.50 | 2,253 |
| 2016-03-10 | $67.55 | $67.55 | $64.21 | $64.50 | $58.50 | 1,375 |
| 2016-03-09 | $66.85 | $66.86 | $66.70 | $66.86 | $60.64 | 1,166 |
| 2016-03-08 | $66.86 | $66.86 | $66.86 | $66.86 | $60.64 | 172 |
| 2016-03-07 | $67.19 | $67.51 | $67.00 | $67.23 | $60.98 | 1,274 |
| 2016-03-04 | $68.13 | $68.13 | $68.00 | $68.00 | $61.67 | 781 |
| 2016-03-03 | $66.25 | $66.96 | $66.25 | $66.96 | $60.73 | 3,686 |
| 2016-03-02 | $65.30 | $65.30 | $65.30 | $65.30 | $59.23 | 192 |
| 2016-03-01 | $66.29 | $66.29 | $66.29 | $66.29 | $60.12 | 100 |
| 2016-02-29 | $64.06 | $64.80 | $64.05 | $64.80 | $58.77 | 19,541 |
| 2016-02-26 | $63.49 | $63.49 | $63.49 | $63.49 | $57.58 | 3,600 |
| 2016-02-25 | $63.04 | $63.49 | $63.04 | $63.49 | $57.58 | 264 |
| 2016-02-24 | $60.80 | $61.45 | $60.80 | $61.45 | $55.73 | 382 |
| 2016-02-23 | $61.15 | $61.15 | $61.15 | $61.15 | $55.46 | 195 |
| 2016-02-22 | $61.80 | $61.82 | $61.69 | $61.69 | $55.95 | 1,214 |
| 2016-02-19 | $61.47 | $61.47 | $61.47 | $61.47 | $55.75 | 22 |
| 2016-02-18 | $61.47 | $61.47 | $61.47 | $61.47 | $55.75 | 40 |
| 2016-02-17 | $61.47 | $61.47 | $61.47 | $61.47 | $55.75 | 150 |
| 2016-02-16 | $59.88 | $60.40 | $59.65 | $60.40 | $54.78 | 22,874 |
| 2016-02-12 | $56.82 | $56.82 | $56.82 | $56.82 | $51.53 | 46 |
| 2016-02-11 | $57.85 | $57.85 | $56.82 | $56.82 | $51.53 | 581 |
| 2016-02-10 | $58.55 | $58.55 | $58.55 | $58.55 | $53.10 | 515 |
| 2016-02-09 | $57.35 | $57.60 | $57.35 | $57.60 | $52.24 | 200 |
| 2016-02-08 | $57.10 | $57.17 | $56.85 | $56.85 | $51.56 | 312 |
| 2016-02-05 | $60.21 | $60.21 | $60.21 | $60.21 | $54.61 | 185 |
| 2016-02-04 | $60.21 | $60.21 | $60.21 | $60.21 | $54.61 | 190 |
| 2016-02-03 | $59.10 | $60.05 | $59.00 | $60.05 | $54.46 | 598 |
| 2016-02-02 | $61.15 | $61.20 | $60.01 | $60.10 | $54.51 | 536 |
| 2016-02-01 | $62.74 | $63.40 | $62.74 | $63.35 | $57.46 | 977 |
| 2016-01-29 | $62.15 | $62.60 | $62.15 | $62.59 | $56.77 | 1,343 |
| 2016-01-28 | $59.86 | $61.15 | $59.80 | $60.89 | $55.23 | 2,837 |
| 2016-01-27 | $62.48 | $62.48 | $62.48 | $62.48 | $56.67 | 123 |
| 2016-01-26 | $62.51 | $62.51 | $62.47 | $62.48 | $56.67 | 350 |
| 2016-01-25 | $62.00 | $62.07 | $62.00 | $62.07 | $56.29 | 332 |
| 2016-01-22 | $62.55 | $62.55 | $61.35 | $61.69 | $55.95 | 737 |
| 2016-01-21 | $59.31 | $60.39 | $59.31 | $60.39 | $54.77 | 568 |
| 2016-01-20 | $58.82 | $59.45 | $58.49 | $59.45 | $53.92 | 1,792 |
| 2016-01-19 | $61.89 | $62.06 | $61.45 | $61.45 | $55.73 | 764 |
| 2016-01-15 | $60.75 | $61.66 | $60.39 | $61.62 | $55.89 | 510 |
| 2016-01-14 | $63.21 | $63.60 | $62.65 | $62.65 | $56.82 | 1,702 |
| 2016-01-13 | $65.45 | $65.45 | $63.22 | $63.22 | $57.34 | 1,300 |
| 2016-01-12 | $64.22 | $64.22 | $64.22 | $64.22 | $58.25 | 100 |
| 2016-01-11 | $64.05 | $64.05 | $63.35 | $63.35 | $57.46 | 250 |
| 2016-01-08 | $64.18 | $64.18 | $63.65 | $63.65 | $57.73 | 2,543 |
| 2016-01-07 | $66.85 | $66.85 | $66.85 | $66.85 | $60.63 | 27 |
| 2016-01-06 | $66.85 | $66.85 | $66.85 | $66.85 | $60.63 | 1 |
| 2016-01-05 | $66.85 | $66.85 | $66.85 | $66.85 | $60.63 | 100 |
| 2016-01-04 | $66.55 | $66.55 | $65.85 | $66.44 | $60.26 | 1,733 |
| 2015-12-31 | $67.94 | $67.94 | $67.94 | $67.94 | $61.62 | 25 |
| 2015-12-30 | $67.94 | $67.94 | $67.94 | $67.94 | $61.62 | 0 |
| 2015-12-29 | $67.94 | $67.94 | $67.94 | $67.94 | $61.62 | 224 |
| 2015-12-28 | $67.96 | $67.96 | $67.94 | $67.94 | $61.62 | 224 |
| 2015-12-24 | $68.25 | $68.25 | $68.25 | $68.25 | $61.90 | 441 |
| 2015-12-23 | $67.89 | $67.89 | $67.89 | $67.89 | $61.58 | 500 |
| 2015-12-22 | $68.09 | $68.35 | $68.09 | $68.35 | $61.99 | 211 |
| 2015-12-21 | $67.83 | $67.83 | $67.83 | $67.83 | $61.52 | 236 |
| 2015-12-18 | $68.50 | $68.50 | $68.50 | $68.50 | $62.13 | 100 |
| 2015-12-17 | $71.62 | $71.62 | $71.62 | $71.62 | $64.96 | 80 |
| 2015-12-16 | $70.77 | $71.62 | $70.77 | $71.62 | $64.96 | 200 |
| 2015-12-15 | $69.16 | $69.16 | $69.16 | $69.16 | $62.73 | 250 |
| 2015-12-14 | $67.67 | $68.20 | $67.34 | $68.20 | $61.86 | 1,255 |
| 2015-12-11 | $70.40 | $70.40 | $70.40 | $70.40 | $63.85 | 70 |
| 2015-12-10 | $70.40 | $70.40 | $70.40 | $70.40 | $63.85 | 148 |
| 2015-12-09 | $69.25 | $69.25 | $69.25 | $69.25 | $62.81 | 100 |
| 2015-12-08 | $70.56 | $70.56 | $70.56 | $70.56 | $64.00 | 130 |
| 2015-12-07 | $71.30 | $71.62 | $71.30 | $71.62 | $64.96 | 711 |
| 2015-12-04 | $69.62 | $70.48 | $69.48 | $69.48 | $63.02 | 1,005 |
| 2015-12-03 | $69.15 | $69.15 | $69.15 | $69.15 | $62.72 | 157 |
| 2015-12-02 | $71.72 | $71.72 | $71.72 | $71.72 | $65.05 | 445 |
| 2015-12-01 | $71.20 | $71.72 | $71.20 | $71.72 | $65.05 | 445 |
| 2015-11-30 | $72.13 | $72.13 | $72.13 | $72.13 | $65.42 | 239 |
| 2015-11-27 | $72.00 | $72.00 | $72.00 | $72.00 | $65.30 | 1,370 |
| 2015-11-25 | $69.35 | $69.35 | $69.35 | $69.35 | $62.90 | 3,500 |
| 2015-11-24 | $70.09 | $70.09 | $69.35 | $69.35 | $62.90 | 201 |
| 2015-11-23 | $70.72 | $70.72 | $70.72 | $70.72 | $64.14 | 15 |
| 2015-11-20 | $70.72 | $70.72 | $70.72 | $70.72 | $64.14 | 67 |
| 2015-11-19 | $70.72 | $70.72 | $70.72 | $70.72 | $64.14 | 1,175 |
| 2015-11-18 | $69.75 | $70.72 | $69.75 | $70.72 | $64.14 | 1,175 |
| 2015-11-16 | $68.16 | $68.65 | $68.16 | $68.65 | $62.26 | 435 |
| 2015-11-13 | $71.52 | $71.52 | $71.52 | $71.52 | $64.87 | 0 |
| 2015-11-12 | $71.52 | $71.52 | $71.52 | $71.52 | $64.87 | 0 |
| 2015-11-11 | $71.52 | $71.52 | $71.52 | $71.52 | $64.87 | 30,277 |
| 2015-11-10 | $70.47 | $70.86 | $70.30 | $70.86 | $64.27 | 897 |
| 2015-11-09 | $70.65 | $71.24 | $70.65 | $71.24 | $64.61 | 0 |
| 2015-11-06 | $70.65 | $71.24 | $70.65 | $71.24 | $64.61 | 315 |
| 2015-11-05 | $69.63 | $69.73 | $69.63 | $69.73 | $63.24 | 0 |
| 2015-11-04 | $69.63 | $69.73 | $69.63 | $69.73 | $63.24 | 471 |
| 2015-11-03 | $69.35 | $69.35 | $68.88 | $68.88 | $62.47 | 320 |
| 2015-11-02 | $70.64 | $70.64 | $70.30 | $70.30 | $63.76 | 3,101 |
| 2015-10-30 | $70.20 | $70.20 | $69.17 | $69.22 | $62.78 | 4,823 |
| 2015-10-29 | $66.76 | $66.85 | $66.76 | $66.85 | $60.63 | 3,700 |
| 2015-10-28 | $65.75 | $65.75 | $65.75 | $65.75 | $59.63 | 0 |
| 2015-10-27 | $65.75 | $65.75 | $65.75 | $65.75 | $59.63 | 177 |
| 2015-10-26 | $66.69 | $66.69 | $66.41 | $66.53 | $60.34 | 1,080 |
| 2015-10-23 | $66.75 | $66.75 | $66.47 | $66.47 | $60.29 | 300 |
| 2015-10-22 | $64.16 | $65.00 | $64.16 | $64.24 | $58.26 | 1,012 |
| 2015-10-21 | $62.80 | $62.83 | $62.80 | $62.83 | $56.99 | 0 |
| 2015-10-20 | $62.80 | $62.83 | $62.80 | $62.83 | $56.99 | 0 |
| 2015-10-19 | $62.80 | $62.83 | $62.80 | $62.83 | $56.99 | 805 |
| 2015-10-16 | $62.92 | $62.93 | $62.92 | $62.93 | $57.08 | 200 |
| 2015-10-15 | $62.06 | $62.06 | $62.06 | $62.06 | $56.29 | 626 |
| 2015-10-14 | $64.46 | $64.50 | $64.14 | $64.50 | $58.50 | 2,164 |
| 2015-10-13 | $64.06 | $64.06 | $64.06 | $64.06 | $58.10 | 0 |
| 2015-10-12 | $64.06 | $64.06 | $64.06 | $64.06 | $58.10 | 1,253 |
| 2015-10-09 | $65.45 | $65.45 | $65.45 | $65.45 | $59.36 | 220 |
| 2015-10-08 | $64.75 | $64.75 | $64.75 | $64.75 | $58.73 | 100 |
| 2015-10-07 | $64.24 | $64.24 | $64.24 | $64.24 | $58.26 | 200 |
| 2015-10-06 | $63.52 | $63.70 | $63.25 | $63.25 | $57.37 | 0 |
| 2015-10-05 | $63.52 | $63.70 | $63.25 | $63.25 | $57.37 | 398 |
| 2015-10-02 | $61.67 | $61.90 | $61.67 | $61.90 | $56.14 | 200 |
| 2015-10-01 | $59.75 | $60.25 | $59.45 | $60.25 | $54.65 | 1,243 |
| 2015-09-30 | $58.45 | $58.45 | $58.45 | $58.45 | $53.01 | 0 |
| 2015-09-29 | $58.45 | $58.45 | $58.45 | $58.45 | $53.01 | 130 |
| 2015-09-28 | $60.89 | $60.89 | $60.20 | $60.20 | $54.60 | 0 |
| 2015-09-25 | $60.89 | $60.89 | $60.20 | $60.20 | $54.60 | 300 |
| 2015-09-24 | $58.52 | $58.91 | $58.52 | $58.91 | $53.43 | 705 |
| 2015-09-23 | $59.70 | $59.83 | $59.70 | $59.83 | $54.26 | 700 |
| 2015-09-22 | $59.35 | $59.53 | $59.35 | $59.53 | $53.99 | 759 |
| 2015-09-21 | $61.75 | $61.75 | $61.69 | $61.69 | $55.95 | 1,708 |
| 2015-09-18 | $61.76 | $62.07 | $61.76 | $62.07 | $56.30 | 286 |
| 2015-09-17 | $64.00 | $64.00 | $64.00 | $64.00 | $58.05 | 312 |
| 2015-09-16 | $61.93 | $62.31 | $61.93 | $62.31 | $56.51 | 0 |
| 2015-09-15 | $61.93 | $62.31 | $61.93 | $62.31 | $56.51 | 996 |
| 2015-09-14 | $62.09 | $62.09 | $61.66 | $61.98 | $56.21 | 1,639 |
| 2015-09-11 | $63.20 | $63.24 | $62.80 | $63.23 | $57.35 | 550 |
| 2015-09-10 | $63.90 | $64.00 | $63.90 | $64.00 | $58.05 | 369 |
| 2015-09-09 | $63.60 | $63.60 | $63.32 | $63.32 | $57.43 | 1,100 |
| 2015-09-08 | $62.84 | $62.90 | $62.84 | $62.90 | $57.05 | 227 |
| 2015-09-04 | $62.60 | $62.90 | $62.60 | $62.90 | $57.05 | 0 |
| 2015-09-03 | $62.60 | $62.90 | $62.60 | $62.90 | $57.05 | 0 |
| 2015-09-02 | $62.60 | $62.90 | $62.60 | $62.90 | $57.05 | 545 |
| 2015-09-01 | $63.48 | $63.48 | $63.48 | $63.48 | $57.58 | 336 |
| 2015-08-31 | $64.95 | $64.95 | $64.95 | $64.95 | $58.91 | 100 |
| 2015-08-28 | $65.46 | $65.46 | $64.90 | $64.90 | $58.86 | 0 |
| 2015-08-27 | $65.46 | $65.46 | $64.90 | $64.90 | $58.86 | 488 |
| 2015-08-26 | $65.05 | $65.05 | $63.81 | $64.70 | $58.68 | 937 |
| 2015-08-25 | $65.20 | $65.20 | $62.61 | $62.61 | $56.79 | 1,058 |
| 2015-08-24 | $62.18 | $65.40 | $62.18 | $64.43 | $58.44 | 2,208 |
Airbus SE (EADSF) News Headlines
Recent Airbus SE (EADSF) News
Similar Companies to Airbus SE (EADSF) 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 | -- | -- | -- |