Exchange Bank (EXSR) Exchange: PINK
Data as of Aug. 19, 2025
$109.00 ($-1.00) -0.91%
Exchange Bank - Daily Information
Click for more stock information on Exchange Bank.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $109.00 |
| Previous Close | $109.00 |
| High | $109.81 |
| Low | $108.51 |
| Adjusted Open | $109.00 |
| Previous Adjusted Close | $109.00 |
| Adjusted High | $109.81 |
| Adjusted Low | $108.51 |
About Exchange Bank (EXSR)
Headquartered in Sonoma County and founded in 1890, Exchange Bank is a premier community bank with assets of $3.5 billion. Exchange Bank provides a wide range of personal, commercial and trust and investment services with 18 retail branches in Sonoma County, a commercial branch in Roseville, and trust and investment offices in Santa Rosa, Roseville and Silicon Valley. The Bank’s legacy of financial leadership and community support is grounded in its core values of Commitment, Respect, Integrity and Teamwork. Exchange Bank is a 16-time winner of the North Bay Business Journal’s (NBBJ) Best Places to Work survey, a recipient of the 2020 North Bay Community Philanthropy Award and the 2020 Healthiest Companies in the North Bay Award. The Press Democrat Best of Sonoma County Reader’s Choice 2021 named Exchange Bank Best Bank and the NorthBay Biz magazine named Exchange Bank the 2020 Best Consumer Bank and Best Business Bank. The Sonoma Valley People’s Choice awards named Exchange Bank the Best Local Bank 2021 and the North Bay Bohemian’s Best of 2020 Readers Poll named Exchange Bank the Best Business Bank and Best Consumer Bank. Exchange Bank can also be found in the NBBJ’s Book of Lists as a leading lender and wealth management advisor—retaining the #1 position in SBA 7(a) lending in Sonoma County for 2020. www.exchangebank.com. Member FDIC — Equal Housing Lender — Equal Opportunity Employer
Invest in Exchange Bank (EXSR)
Historical Stock Data for Exchange Bank (EXSR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $109.00 | $109.81 | $108.51 | $109.00 | $109.00 | 1,699 |
| 2025-08-14 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 0 |
| 2025-08-13 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 100 |
| 2025-08-12 | $108.36 | $108.36 | $108.36 | $108.36 | $108.36 | 0 |
| 2025-08-11 | $108.36 | $108.36 | $108.36 | $108.36 | $108.36 | 0 |
| 2025-08-08 | $108.36 | $108.36 | $108.36 | $108.36 | $108.36 | 100 |
| 2025-08-07 | $107.85 | $107.85 | $107.75 | $107.75 | $107.75 | 200 |
| 2025-08-06 | $107.75 | $107.75 | $107.75 | $107.75 | $107.75 | 200 |
| 2025-08-05 | $107.00 | $109.00 | $105.00 | $109.00 | $109.00 | 2,907 |
| 2025-08-04 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2025-08-01 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2025-07-31 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 100 |
| 2025-07-30 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 0 |
| 2025-07-29 | $108.75 | $111.00 | $108.75 | $111.00 | $111.00 | 600 |
| 2025-07-28 | $108.25 | $108.25 | $108.25 | $108.25 | $108.25 | 0 |
| 2025-07-25 | $108.00 | $108.90 | $108.00 | $108.25 | $108.25 | 412 |
| 2025-07-24 | $108.25 | $110.00 | $108.25 | $109.00 | $109.00 | 641 |
| 2025-07-23 | $110.97 | $110.97 | $110.97 | $110.97 | $110.97 | 100 |
| 2025-07-22 | $110.97 | $110.97 | $110.97 | $110.97 | $110.97 | 1 |
| 2025-07-21 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 100 |
| 2025-07-18 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 1 |
| 2025-07-17 | $107.99 | $107.99 | $107.99 | $107.99 | $107.99 | 1 |
| 2025-07-16 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 149 |
| 2025-07-15 | $107.00 | $111.00 | $106.50 | $111.00 | $111.00 | 458 |
| 2025-07-14 | $111.00 | $111.00 | $106.50 | $107.00 | $107.00 | 817 |
| 2025-07-11 | $105.00 | $111.08 | $105.00 | $111.08 | $111.08 | 2 |
| 2025-07-10 | $105.50 | $111.08 | $105.00 | $111.08 | $111.08 | 1,189 |
| 2025-07-09 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 500 |
| 2025-07-08 | $105.00 | $105.50 | $104.10 | $105.50 | $105.50 | 110 |
| 2025-07-07 | $105.00 | $105.00 | $104.00 | $105.00 | $105.00 | 1,689 |
| 2025-07-03 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 500 |
| 2025-07-02 | $104.00 | $105.50 | $104.00 | $105.00 | $105.00 | 2,211 |
| 2025-07-01 | $103.50 | $105.50 | $103.50 | $105.50 | $105.50 | 312 |
| 2025-06-30 | $105.50 | $105.50 | $105.50 | $105.50 | $105.50 | 25 |
| 2025-06-27 | $104.95 | $105.00 | $104.95 | $105.00 | $105.00 | 300 |
| 2025-06-26 | $103.00 | $105.00 | $103.00 | $103.75 | $103.75 | 2,696 |
| 2025-06-25 | $103.00 | $103.21 | $102.80 | $103.00 | $103.00 | 706 |
| 2025-06-24 | $103.75 | $105.00 | $103.00 | $103.21 | $103.21 | 1,183 |
| 2025-06-23 | $104.00 | $105.63 | $103.00 | $105.12 | $105.12 | 515 |
| 2025-06-20 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 0 |
| 2025-06-18 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 3 |
| 2025-06-17 | $104.40 | $105.50 | $104.00 | $105.50 | $105.50 | 1,923 |
| 2025-06-16 | $105.25 | $106.06 | $105.04 | $106.06 | $106.06 | 1,210 |
| 2025-06-13 | $105.25 | $105.25 | $105.12 | $105.12 | $105.12 | 229 |
| 2025-06-12 | $105.25 | $105.25 | $105.12 | $105.12 | $105.12 | 460 |
| 2025-06-11 | $103.27 | $105.50 | $103.27 | $105.00 | $105.00 | 201 |
| 2025-06-10 | $105.50 | $105.50 | $104.39 | $105.50 | $105.50 | 203 |
| 2025-06-09 | $103.00 | $105.50 | $103.00 | $105.50 | $105.50 | 1,012 |
| 2025-06-06 | $106.37 | $106.37 | $106.37 | $106.37 | $106.37 | 0 |
| 2025-06-05 | $106.37 | $106.37 | $106.37 | $106.37 | $105.08 | 100 |
| 2025-06-04 | $105.00 | $107.00 | $105.00 | $106.30 | $105.02 | 320 |
| 2025-06-03 | $107.00 | $108.00 | $107.00 | $107.75 | $106.45 | 302 |
| 2025-06-02 | $105.01 | $107.00 | $105.00 | $107.00 | $105.71 | 504 |
| 2025-05-30 | $106.10 | $107.00 | $106.10 | $107.00 | $105.71 | 953 |
| 2025-05-29 | $105.00 | $107.00 | $105.00 | $107.00 | $105.71 | 1,018 |
| 2025-05-28 | $108.00 | $108.00 | $108.00 | $108.00 | $106.70 | 10 |
| 2025-05-27 | $106.50 | $108.00 | $102.00 | $108.00 | $106.70 | 4,100 |
| 2025-05-23 | $109.00 | $111.11 | $109.00 | $111.11 | $109.77 | 101 |
| 2025-05-22 | $109.25 | $112.00 | $109.25 | $112.00 | $110.65 | 47 |
| 2025-05-21 | $110.11 | $111.25 | $110.00 | $111.25 | $109.91 | 1,480 |
| 2025-05-20 | $109.00 | $110.10 | $109.00 | $110.10 | $108.77 | 365 |
| 2025-05-19 | $108.20 | $110.00 | $108.20 | $110.00 | $108.67 | 725 |
| 2025-05-16 | $108.00 | $109.50 | $108.00 | $109.50 | $108.18 | 50 |
| 2025-05-15 | $110.00 | $110.00 | $110.00 | $110.00 | $108.67 | 0 |
| 2025-05-14 | $110.00 | $110.00 | $110.00 | $110.00 | $108.67 | 0 |
| 2025-05-13 | $110.00 | $110.00 | $110.00 | $110.00 | $108.67 | 60 |
| 2025-05-12 | $106.70 | $108.00 | $106.70 | $108.00 | $106.70 | 17 |
| 2025-05-09 | $106.00 | $108.00 | $106.00 | $108.00 | $108.00 | 101 |
| 2025-05-08 | $108.87 | $108.87 | $108.87 | $108.87 | $108.87 | 0 |
| 2025-05-07 | $108.87 | $109.00 | $108.87 | $108.87 | $108.87 | 275 |
| 2025-05-06 | $107.00 | $108.87 | $106.00 | $108.87 | $108.87 | 694 |
| 2025-05-05 | $108.75 | $108.75 | $107.20 | $107.20 | $107.20 | 427 |
| 2025-05-02 | $110.15 | $110.15 | $110.15 | $110.15 | $110.15 | 0 |
| 2025-05-01 | $110.00 | $110.15 | $107.20 | $110.15 | $110.15 | 249 |
| 2025-04-30 | $106.00 | $108.00 | $105.88 | $108.00 | $108.00 | 999 |
| 2025-04-29 | $106.00 | $106.00 | $104.00 | $106.00 | $106.00 | 171 |
| 2025-04-28 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 0 |
| 2025-04-25 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 0 |
| 2025-04-24 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 0 |
| 2025-04-23 | $103.74 | $106.00 | $103.74 | $106.00 | $106.00 | 116 |
| 2025-04-22 | $105.06 | $105.06 | $105.06 | $105.06 | $105.06 | 0 |
| 2025-04-21 | $105.06 | $105.06 | $105.06 | $105.06 | $105.06 | 10 |
| 2025-04-17 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 0 |
| 2025-04-16 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 700 |
| 2025-04-15 | $104.50 | $106.00 | $104.50 | $106.00 | $106.00 | 709 |
| 2025-04-14 | $105.75 | $105.75 | $104.87 | $104.87 | $104.87 | 3 |
| 2025-04-11 | $103.74 | $106.00 | $103.74 | $106.00 | $106.00 | 4 |
| 2025-04-10 | $103.76 | $105.75 | $103.76 | $105.75 | $105.75 | 101 |
| 2025-04-09 | $106.00 | $107.95 | $106.00 | $107.95 | $107.95 | 1,710 |
| 2025-04-08 | $104.00 | $108.00 | $104.00 | $108.00 | $108.00 | 327 |
| 2025-04-07 | $105.92 | $109.00 | $103.74 | $109.00 | $109.00 | 225 |
| 2025-04-04 | $106.00 | $111.00 | $105.50 | $105.50 | $105.50 | 717 |
| 2025-04-03 | $106.00 | $110.75 | $106.00 | $110.75 | $110.75 | 58 |
| 2025-04-02 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 476 |
| 2025-04-01 | $109.00 | $112.00 | $109.00 | $112.00 | $112.00 | 637 |
| 2025-03-31 | $111.75 | $112.00 | $106.00 | $109.00 | $109.00 | 241 |
| 2025-03-28 | $111.75 | $112.00 | $110.00 | $111.99 | $111.99 | 547 |
| 2025-03-27 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 0 |
| 2025-03-26 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 0 |
| 2025-03-25 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 0 |
| 2025-03-24 | $113.74 | $113.74 | $105.00 | $112.00 | $112.00 | 360 |
| 2025-03-21 | $107.00 | $113.75 | $107.00 | $113.75 | $113.75 | 331 |
| 2025-03-20 | $113.75 | $113.75 | $113.75 | $113.75 | $113.75 | 3 |
| 2025-03-19 | $113.75 | $113.75 | $113.75 | $113.75 | $113.75 | 0 |
| 2025-03-18 | $104.50 | $113.75 | $104.50 | $113.75 | $113.75 | 337 |
| 2025-03-17 | $103.74 | $108.00 | $103.74 | $108.00 | $108.00 | 101 |
| 2025-03-14 | $106.00 | $107.25 | $106.00 | $107.25 | $107.25 | 101 |
| 2025-03-13 | $106.75 | $106.75 | $106.75 | $106.75 | $106.75 | 0 |
| 2025-03-12 | $103.99 | $107.00 | $103.99 | $106.75 | $106.75 | 803 |
| 2025-03-11 | $104.00 | $108.00 | $104.00 | $108.00 | $108.00 | 301 |
| 2025-03-10 | $106.50 | $109.00 | $104.00 | $109.00 | $109.00 | 532 |
| 2025-03-07 | $104.00 | $108.00 | $104.00 | $108.00 | $108.00 | 121 |
| 2025-03-06 | $105.02 | $110.00 | $105.02 | $109.99 | $108.68 | 191 |
| 2025-03-05 | $105.27 | $110.00 | $105.27 | $109.99 | $108.68 | 104 |
| 2025-03-04 | $109.99 | $109.99 | $109.99 | $109.99 | $109.99 | 1 |
| 2025-03-03 | $105.00 | $110.00 | $105.00 | $110.00 | $110.00 | 101 |
| 2025-02-28 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2025-02-27 | $105.00 | $112.00 | $103.37 | $110.25 | $110.25 | 2,774 |
| 2025-02-26 | $103.25 | $116.90 | $103.25 | $116.90 | $116.90 | 255 |
| 2025-02-25 | $106.00 | $106.00 | $103.25 | $103.25 | $103.25 | 1,003 |
| 2025-02-24 | $110.00 | $110.00 | $100.50 | $105.00 | $105.00 | 5,990 |
| 2025-02-21 | $112.00 | $117.75 | $110.00 | $116.90 | $116.90 | 2,180 |
| 2025-02-20 | $112.25 | $116.00 | $112.25 | $116.00 | $116.00 | 47 |
| 2025-02-19 | $111.25 | $118.00 | $111.25 | $116.00 | $116.00 | 292 |
| 2025-02-18 | $116.25 | $116.25 | $110.25 | $116.00 | $116.00 | 3,085 |
| 2025-02-14 | $117.36 | $117.36 | $117.36 | $117.36 | $117.36 | 0 |
| 2025-02-13 | $117.36 | $117.36 | $117.36 | $117.36 | $117.36 | 25 |
| 2025-02-12 | $114.00 | $114.00 | $110.00 | $114.00 | $114.00 | 140 |
| 2025-02-11 | $116.05 | $116.05 | $116.05 | $116.05 | $116.05 | 0 |
| 2025-02-10 | $116.05 | $116.05 | $116.05 | $116.05 | $116.05 | 0 |
| 2025-02-07 | $116.05 | $116.05 | $116.05 | $116.05 | $116.05 | 0 |
| 2025-02-06 | $113.63 | $116.05 | $113.63 | $116.05 | $116.05 | 18 |
| 2025-02-05 | $107.25 | $117.37 | $107.25 | $117.11 | $117.11 | 1,154 |
| 2025-02-04 | $106.00 | $110.00 | $106.00 | $106.25 | $106.25 | 945 |
| 2025-02-03 | $107.00 | $110.00 | $106.50 | $109.74 | $109.74 | 995 |
| 2025-01-31 | $109.74 | $109.74 | $109.74 | $109.74 | $109.74 | 0 |
| 2025-01-30 | $109.99 | $109.99 | $107.49 | $109.74 | $109.74 | 995 |
| 2025-01-29 | $109.99 | $109.99 | $109.99 | $109.99 | $109.99 | 0 |
| 2025-01-28 | $104.50 | $109.99 | $104.50 | $109.99 | $109.99 | 845 |
| 2025-01-27 | $101.00 | $107.00 | $101.00 | $107.00 | $107.00 | 460 |
| 2025-01-24 | $104.00 | $108.78 | $104.00 | $108.78 | $108.78 | 8 |
| 2025-01-23 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2025-01-22 | $102.15 | $109.00 | $102.15 | $109.00 | $109.00 | 35 |
| 2025-01-21 | $102.01 | $105.00 | $102.01 | $104.25 | $104.25 | 432 |
| 2025-01-17 | $103.26 | $105.25 | $103.26 | $105.25 | $105.25 | 56 |
| 2025-01-16 | $102.00 | $103.26 | $102.00 | $103.26 | $103.26 | 351 |
| 2025-01-15 | $106.99 | $106.99 | $106.99 | $106.99 | $106.99 | 0 |
| 2025-01-14 | $103.00 | $106.99 | $101.25 | $106.99 | $106.99 | 1,213 |
| 2025-01-13 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2025-01-10 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2025-01-08 | $103.70 | $104.18 | $100.00 | $103.00 | $103.00 | 853 |
| 2025-01-07 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 0 |
| 2025-01-06 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 0 |
| 2025-01-03 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 27 |
| 2025-01-02 | $103.05 | $108.49 | $103.05 | $107.24 | $107.24 | 692 |
| 2024-12-31 | $106.00 | $108.25 | $105.00 | $108.25 | $108.25 | 7 |
| 2024-12-30 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 10 |
| 2024-12-27 | $104.00 | $108.50 | $103.01 | $107.00 | $107.00 | 449 |
| 2024-12-26 | $104.00 | $106.50 | $104.00 | $106.50 | $106.50 | 3 |
| 2024-12-24 | $105.11 | $106.99 | $103.03 | $104.10 | $104.10 | 1,082 |
| 2024-12-23 | $105.09 | $110.00 | $105.09 | $110.00 | $110.00 | 52 |
| 2024-12-20 | $109.75 | $109.75 | $109.75 | $109.75 | $109.75 | 0 |
| 2024-12-19 | $106.06 | $110.00 | $105.05 | $109.75 | $109.75 | 122 |
| 2024-12-18 | $111.99 | $111.99 | $111.99 | $111.99 | $111.99 | 0 |
| 2024-12-17 | $108.00 | $112.00 | $106.10 | $111.99 | $111.99 | 1,105 |
| 2024-12-16 | $108.00 | $113.67 | $108.00 | $108.00 | $108.00 | 454 |
| 2024-12-13 | $113.92 | $113.92 | $112.50 | $113.30 | $113.30 | 645 |
| 2024-12-12 | $113.92 | $113.92 | $106.97 | $113.92 | $113.92 | 54 |
| 2024-12-11 | $108.06 | $112.01 | $108.06 | $112.01 | $112.01 | 2,209 |
| 2024-12-10 | $105.01 | $110.00 | $105.01 | $110.00 | $110.00 | 66 |
| 2024-12-09 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 0 |
| 2024-12-06 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 0 |
| 2024-12-05 | $106.25 | $112.00 | $106.25 | $112.00 | $112.00 | 699 |
| 2024-12-04 | $105.53 | $113.92 | $105.53 | $113.92 | $113.92 | 2 |
| 2024-12-03 | $115.00 | $115.00 | $105.01 | $114.45 | $114.45 | 513 |
| 2024-12-02 | $104.71 | $115.00 | $104.71 | $115.00 | $115.00 | 66 |
| 2024-11-29 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 0 |
| 2024-11-27 | $108.50 | $108.50 | $108.50 | $108.50 | $107.22 | 100 |
| 2024-11-26 | $106.00 | $108.75 | $106.00 | $108.75 | $107.46 | 19 |
| 2024-11-25 | $107.90 | $109.75 | $104.50 | $109.00 | $107.71 | 1,057 |
| 2024-11-22 | $104.51 | $108.00 | $104.51 | $108.00 | $108.00 | 253 |
| 2024-11-21 | $104.51 | $107.65 | $104.51 | $107.65 | $107.65 | 51 |
| 2024-11-20 | $107.90 | $107.90 | $107.90 | $107.90 | $107.90 | 0 |
| 2024-11-19 | $103.52 | $107.90 | $103.52 | $107.90 | $107.90 | 12 |
| 2024-11-18 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 100 |
| 2024-11-15 | $103.50 | $108.00 | $103.50 | $108.00 | $108.00 | 100 |
| 2024-11-14 | $103.50 | $109.00 | $103.50 | $109.00 | $109.00 | 54 |
| 2024-11-13 | $103.50 | $108.75 | $103.50 | $108.75 | $108.75 | 51 |
| 2024-11-12 | $111.48 | $111.48 | $111.48 | $111.48 | $111.48 | 0 |
| 2024-11-11 | $111.49 | $111.49 | $103.95 | $111.48 | $111.48 | 202 |
| 2024-11-08 | $106.00 | $107.00 | $104.51 | $107.00 | $107.00 | 500 |
| 2024-11-07 | $105.00 | $106.25 | $105.00 | $106.25 | $106.25 | 232 |
| 2024-11-06 | $107.99 | $107.99 | $103.26 | $106.74 | $106.74 | 711 |
| 2024-11-05 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2024-11-04 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 211 |
| 2024-11-01 | $105.38 | $105.38 | $105.38 | $105.38 | $105.38 | 0 |
| 2024-10-31 | $105.38 | $105.38 | $105.38 | $105.38 | $105.38 | 0 |
| 2024-10-30 | $105.38 | $105.38 | $105.38 | $105.38 | $105.38 | 1 |
| 2024-10-29 | $106.25 | $109.00 | $100.51 | $102.00 | $102.00 | 1,760 |
| 2024-10-28 | $106.01 | $108.75 | $106.01 | $108.75 | $108.75 | 101 |
| 2024-10-25 | $107.00 | $109.00 | $107.00 | $108.99 | $108.99 | 234 |
| 2024-10-24 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2024-10-23 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2024-10-22 | $105.50 | $109.00 | $105.50 | $109.00 | $109.00 | 439 |
| 2024-10-21 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 0 |
| 2024-10-18 | $107.00 | $108.00 | $106.10 | $108.00 | $108.00 | 350 |
| 2024-10-17 | $105.00 | $106.06 | $105.00 | $106.00 | $106.00 | 351 |
| 2024-10-16 | $105.25 | $105.25 | $105.25 | $105.25 | $105.25 | 1 |
| 2024-10-15 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2024-10-14 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2024-10-11 | $106.50 | $109.00 | $105.00 | $107.00 | $107.00 | 1,677 |
| 2024-10-10 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 300 |
| 2024-10-09 | $106.00 | $109.99 | $106.00 | $109.00 | $109.00 | 175 |
| 2024-10-08 | $109.87 | $110.00 | $108.25 | $110.00 | $110.00 | 705 |
| 2024-10-07 | $109.00 | $109.00 | $105.50 | $109.00 | $109.00 | 458 |
| 2024-10-04 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 200 |
| 2024-10-03 | $108.99 | $108.99 | $108.83 | $108.83 | $108.83 | 92 |
| 2024-10-02 | $106.01 | $108.99 | $105.50 | $108.99 | $108.99 | 605 |
| 2024-10-01 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2024-09-30 | $109.01 | $109.25 | $109.00 | $109.00 | $109.00 | 300 |
| 2024-09-27 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 100 |
| 2024-09-26 | $111.00 | $111.00 | $105.00 | $110.00 | $110.00 | 302 |
| 2024-09-25 | $108.01 | $111.00 | $108.01 | $111.00 | $111.00 | 1,220 |
| 2024-09-24 | $108.00 | $108.00 | $107.81 | $108.00 | $108.00 | 400 |
| 2024-09-23 | $110.00 | $110.00 | $103.00 | $108.00 | $108.00 | 202 |
| 2024-09-20 | $105.00 | $110.00 | $105.00 | $110.00 | $110.00 | 3 |
| 2024-09-19 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 3 |
| 2024-09-18 | $106.00 | $108.00 | $106.00 | $108.00 | $108.00 | 51 |
| 2024-09-17 | $107.99 | $108.00 | $107.99 | $108.00 | $108.00 | 130 |
| 2024-09-16 | $109.00 | $109.00 | $103.00 | $108.00 | $108.00 | 50 |
| 2024-09-13 | $108.75 | $108.75 | $108.75 | $108.75 | $108.75 | 1 |
| 2024-09-12 | $104.00 | $107.00 | $104.00 | $107.00 | $107.00 | 6 |
| 2024-09-11 | $103.00 | $110.00 | $103.00 | $110.00 | $110.00 | 89 |
| 2024-09-10 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 0 |
| 2024-09-09 | $110.00 | $110.00 | $102.00 | $110.00 | $110.00 | 944 |
| 2024-09-06 | $114.00 | $114.00 | $96.00 | $114.00 | $114.00 | 2,967 |
| 2024-09-05 | $110.00 | $110.00 | $108.00 | $110.00 | $108.76 | 951 |
| 2024-09-04 | $103.00 | $109.96 | $101.50 | $109.96 | $108.72 | 492 |
| 2024-09-03 | $105.00 | $105.00 | $105.00 | $105.00 | $103.82 | 2 |
| 2024-08-30 | $106.00 | $106.00 | $106.00 | $106.00 | $104.80 | 0 |
| 2024-08-29 | $106.00 | $106.00 | $106.00 | $106.00 | $104.80 | 0 |
| 2024-08-28 | $106.00 | $106.00 | $106.00 | $106.00 | $104.80 | 0 |
| 2024-08-27 | $107.00 | $107.00 | $106.00 | $106.00 | $104.80 | 53 |
| 2024-08-26 | $109.99 | $109.99 | $109.99 | $109.99 | $108.75 | 0 |
| 2024-08-23 | $106.00 | $109.99 | $100.00 | $109.99 | $108.75 | 1,001 |
| 2024-08-22 | $106.00 | $106.00 | $106.00 | $106.00 | $104.80 | 250 |
| 2024-08-21 | $106.00 | $106.00 | $106.00 | $106.00 | $104.80 | 0 |
| 2024-08-20 | $104.11 | $106.00 | $104.11 | $106.00 | $104.80 | 1,424 |
| 2024-08-19 | $104.00 | $104.04 | $104.00 | $104.04 | $102.87 | 75 |
| 2024-08-16 | $106.00 | $106.00 | $106.00 | $106.00 | $104.80 | 0 |
| 2024-08-15 | $106.00 | $106.00 | $104.00 | $106.00 | $104.80 | 4,062 |
| 2024-08-14 | $104.00 | $104.00 | $104.00 | $104.00 | $102.83 | 0 |
| 2024-08-13 | $104.00 | $104.00 | $104.00 | $104.00 | $102.83 | 199 |
| 2024-08-12 | $100.00 | $106.00 | $100.00 | $106.00 | $104.80 | 129 |
| 2024-08-09 | $100.04 | $100.04 | $100.04 | $100.04 | $100.04 | 89 |
| 2024-08-08 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 0 |
| 2024-08-07 | $101.00 | $104.00 | $100.00 | $104.00 | $104.00 | 660 |
| 2024-08-06 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 21 |
| 2024-08-05 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 100 |
| 2024-08-02 | $101.08 | $101.08 | $101.08 | $101.08 | $101.08 | 50 |
| 2024-08-01 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 0 |
| 2024-07-31 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 10 |
| 2024-07-30 | $101.54 | $104.91 | $101.54 | $104.91 | $104.91 | 466 |
| 2024-07-29 | $104.00 | $104.00 | $99.01 | $99.01 | $99.01 | 76 |
| 2024-07-26 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 807 |
| 2024-07-25 | $99.94 | $100.00 | $98.00 | $100.00 | $100.00 | 1,530 |
| 2024-07-24 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2024-07-23 | $97.96 | $98.00 | $97.00 | $98.00 | $98.00 | 310 |
| 2024-07-22 | $97.01 | $97.01 | $97.00 | $97.00 | $97.00 | 400 |
| 2024-07-19 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 98 |
| 2024-07-18 | $99.95 | $99.95 | $97.00 | $97.04 | $97.04 | 730 |
| 2024-07-17 | $98.50 | $98.50 | $98.50 | $98.50 | $98.50 | 0 |
| 2024-07-16 | $97.99 | $98.50 | $97.50 | $98.50 | $98.50 | 712 |
| 2024-07-15 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 200 |
| 2024-07-12 | $96.00 | $97.95 | $96.00 | $97.50 | $97.50 | 319 |
| 2024-07-11 | $97.94 | $97.94 | $95.75 | $95.75 | $95.75 | 199 |
| 2024-07-10 | $95.13 | $95.13 | $95.13 | $95.13 | $95.13 | 0 |
| 2024-07-09 | $94.02 | $95.13 | $94.02 | $95.13 | $95.13 | 71 |
| 2024-07-08 | $94.69 | $94.69 | $94.69 | $94.69 | $94.69 | 0 |
| 2024-07-05 | $94.76 | $94.76 | $94.10 | $94.69 | $94.69 | 500 |
| 2024-07-03 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2024-07-02 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2024-07-01 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2024-06-28 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2024-06-27 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2024-06-26 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2024-06-25 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 150 |
| 2024-06-24 | $94.75 | $98.50 | $94.75 | $97.04 | $97.04 | 496 |
| 2024-06-21 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-06-20 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 103 |
| 2024-06-18 | $96.50 | $96.50 | $96.00 | $96.00 | $96.00 | 291 |
| 2024-06-17 | $97.04 | $97.04 | $97.04 | $97.04 | $97.04 | 0 |
| 2024-06-14 | $97.04 | $97.04 | $97.04 | $97.04 | $97.04 | 25 |
| 2024-06-13 | $97.00 | $97.00 | $96.04 | $96.90 | $96.90 | 401 |
| 2024-06-12 | $99.33 | $99.33 | $99.33 | $99.33 | $99.33 | 100 |
| 2024-06-11 | $94.72 | $94.72 | $94.72 | $94.72 | $94.72 | 3 |
| 2024-06-10 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 100 |
| 2024-06-07 | $93.00 | $95.00 | $93.00 | $95.00 | $95.00 | 175 |
| 2024-06-06 | $98.01 | $98.88 | $94.04 | $94.04 | $92.77 | 753 |
| 2024-06-05 | $97.05 | $97.05 | $97.05 | $97.05 | $95.74 | 0 |
| 2024-06-04 | $97.05 | $97.05 | $97.05 | $97.05 | $95.74 | 0 |
| 2024-06-03 | $100.00 | $100.00 | $97.05 | $97.05 | $95.74 | 1,577 |
| 2024-05-31 | $98.00 | $98.00 | $98.00 | $98.00 | $96.68 | 50 |
| 2024-05-30 | $100.00 | $100.00 | $100.00 | $100.00 | $98.65 | 0 |
| 2024-05-29 | $98.25 | $100.00 | $98.01 | $100.00 | $98.65 | 891 |
| 2024-05-28 | $99.96 | $99.96 | $99.96 | $99.96 | $98.61 | 25 |
| 2024-05-24 | $100.05 | $100.05 | $100.05 | $100.05 | $98.70 | 0 |
| 2024-05-23 | $100.05 | $100.05 | $100.05 | $100.05 | $98.70 | 0 |
| 2024-05-22 | $100.05 | $100.05 | $100.05 | $100.05 | $98.70 | 1 |
| 2024-05-21 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 50 |
| 2024-05-20 | $98.00 | $100.00 | $98.00 | $100.00 | $100.00 | 102 |
| 2024-05-17 | $98.00 | $101.00 | $98.00 | $101.00 | $101.00 | 702 |
| 2024-05-16 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2024-05-15 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2024-05-14 | $98.00 | $100.00 | $98.00 | $100.00 | $100.00 | 210 |
| 2024-05-13 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-05-10 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-05-09 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-05-08 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-05-07 | $99.00 | $99.00 | $96.04 | $99.00 | $99.00 | 744 |
| 2024-05-06 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2024-05-03 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2024-05-02 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 100 |
| 2024-05-01 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 100 |
| 2024-04-30 | $102.00 | $102.00 | $100.00 | $100.00 | $100.00 | 320 |
| 2024-04-29 | $103.69 | $103.69 | $103.69 | $103.69 | $103.69 | 0 |
| 2024-04-26 | $103.00 | $103.69 | $103.00 | $103.69 | $103.69 | 396 |
| 2024-04-25 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2024-04-24 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 100 |
| 2024-04-23 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2024-04-22 | $103.00 | $103.00 | $100.00 | $100.00 | $100.00 | 205 |
| 2024-04-19 | $103.00 | $103.01 | $103.00 | $103.01 | $103.01 | 200 |
| 2024-04-18 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 57 |
| 2024-04-17 | $102.99 | $102.99 | $102.99 | $102.99 | $102.99 | 8 |
| 2024-04-16 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2024-04-15 | $100.50 | $103.00 | $100.00 | $103.00 | $103.00 | 103 |
| 2024-04-12 | $104.50 | $104.50 | $103.00 | $103.00 | $103.00 | 275 |
| 2024-04-11 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2024-04-10 | $101.00 | $103.00 | $100.00 | $103.00 | $103.00 | 840 |
| 2024-04-09 | $102.00 | $102.00 | $100.50 | $101.96 | $101.96 | 642 |
| 2024-04-08 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 1,254 |
| 2024-04-05 | $100.00 | $100.00 | $98.97 | $99.00 | $99.00 | 1,254 |
| 2024-04-04 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 100 |
| 2024-04-03 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2024-04-02 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 276 |
| 2024-04-01 | $106.00 | $106.00 | $98.04 | $106.00 | $106.00 | 290 |
| 2024-03-28 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 0 |
| 2024-03-27 | $106.00 | $106.00 | $102.00 | $106.00 | $106.00 | 290 |
| 2024-03-26 | $106.00 | $106.04 | $106.00 | $106.04 | $106.04 | 35 |
| 2024-03-25 | $100.00 | $104.04 | $100.00 | $104.04 | $104.04 | 36 |
| 2024-03-22 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 100 |
| 2024-03-21 | $104.00 | $104.00 | $100.00 | $100.00 | $100.00 | 365 |
| 2024-03-20 | $109.95 | $109.95 | $100.00 | $100.00 | $100.00 | 218 |
| 2024-03-19 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2024-03-18 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 100 |
| 2024-03-15 | $105.00 | $105.00 | $99.00 | $102.00 | $102.00 | 410 |
| 2024-03-14 | $101.70 | $101.71 | $99.00 | $99.00 | $99.00 | 357 |
| 2024-03-13 | $104.10 | $104.10 | $104.00 | $104.00 | $104.00 | 320 |
| 2024-03-12 | $104.00 | $104.10 | $104.00 | $104.00 | $104.00 | 320 |
| 2024-03-11 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 0 |
| 2024-03-08 | $104.28 | $106.00 | $104.00 | $104.00 | $104.00 | 417 |
| 2024-03-07 | $105.50 | $105.60 | $105.50 | $105.60 | $105.60 | 481 |
| 2024-03-06 | $108.90 | $108.90 | $103.04 | $104.04 | $102.77 | 198 |
| 2024-03-05 | $102.04 | $102.04 | $102.04 | $102.04 | $100.80 | 0 |
| 2024-03-04 | $104.00 | $104.00 | $102.04 | $102.04 | $100.80 | 400 |
| 2024-03-01 | $103.50 | $103.50 | $103.50 | $103.50 | $102.24 | 150 |
| 2024-02-29 | $106.75 | $106.75 | $104.00 | $104.00 | $102.74 | 711 |
| 2024-02-28 | $106.02 | $106.02 | $105.00 | $105.00 | $105.00 | 460 |
| 2024-02-27 | $106.00 | $106.06 | $106.00 | $106.06 | $106.06 | 103 |
| 2024-02-26 | $111.50 | $111.65 | $106.50 | $106.50 | $106.50 | 155 |
| 2024-02-23 | $105.07 | $105.07 | $105.07 | $105.07 | $105.07 | 100 |
| 2024-02-22 | $105.02 | $105.02 | $105.02 | $105.02 | $105.02 | 0 |
| 2024-02-21 | $105.02 | $105.02 | $105.02 | $105.02 | $105.02 | 114 |
| 2024-02-20 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 0 |
| 2024-02-16 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 0 |
| 2024-02-15 | $110.96 | $112.00 | $109.51 | $112.00 | $112.00 | 400 |
| 2024-02-14 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2024-02-13 | $110.96 | $110.96 | $107.00 | $107.00 | $107.00 | 210 |
| 2024-02-12 | $109.25 | $111.00 | $109.25 | $111.00 | $111.00 | 456 |
| 2024-02-09 | $107.01 | $107.01 | $107.00 | $107.00 | $107.00 | 160 |
| 2024-02-08 | $109.50 | $110.00 | $109.50 | $110.00 | $110.00 | 529 |
| 2024-02-07 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 100 |
| 2024-02-06 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 50 |
| 2024-02-05 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 125 |
| 2024-02-02 | $106.51 | $106.51 | $106.50 | $106.50 | $106.50 | 200 |
| 2024-02-01 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 14 |
| 2024-01-31 | $109.99 | $112.00 | $109.99 | $110.00 | $110.00 | 400 |
| 2024-01-30 | $105.04 | $105.04 | $105.04 | $105.04 | $105.04 | 353 |
| 2024-01-29 | $106.50 | $110.00 | $106.50 | $110.00 | $110.00 | 200 |
| 2024-01-26 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 0 |
| 2024-01-25 | $106.50 | $106.50 | $106.46 | $106.46 | $106.46 | 210 |
| 2024-01-24 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 0 |
| 2024-01-23 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 10 |
| 2024-01-22 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 0 |
| 2024-01-19 | $104.01 | $104.01 | $104.00 | $104.00 | $104.00 | 520 |
| 2024-01-18 | $104.01 | $104.01 | $104.01 | $104.01 | $104.01 | 291 |
| 2024-01-17 | $109.99 | $109.99 | $109.99 | $109.99 | $109.99 | 0 |
| 2024-01-16 | $104.04 | $109.99 | $104.04 | $109.99 | $109.99 | 200 |
| 2024-01-12 | $103.65 | $104.07 | $103.65 | $104.02 | $104.02 | 122 |
| 2024-01-11 | $104.00 | $104.00 | $103.97 | $103.97 | $103.97 | 424 |
| 2024-01-10 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2024-01-09 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 348 |
| 2024-01-08 | $106.00 | $110.00 | $106.00 | $110.00 | $110.00 | 310 |
| 2024-01-05 | $106.10 | $106.10 | $106.10 | $106.10 | $106.10 | 697 |
| 2024-01-04 | $106.00 | $115.00 | $106.00 | $114.73 | $114.73 | 603 |
| 2024-01-03 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 0 |
| 2024-01-02 | $101.00 | $118.00 | $101.00 | $118.00 | $118.00 | 939 |
| 2023-12-29 | $99.80 | $101.00 | $99.80 | $101.00 | $101.00 | 530 |
| 2023-12-28 | $99.00 | $100.00 | $99.00 | $100.00 | $100.00 | 200 |
| 2023-12-27 | $104.46 | $104.46 | $104.46 | $104.46 | $104.46 | 50 |
| 2023-12-26 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 69 |
| 2023-12-22 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 100 |
| 2023-12-21 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2023-12-20 | $102.00 | $102.00 | $100.00 | $102.00 | $102.00 | 329 |
| 2023-12-19 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 110 |
| 2023-12-18 | $102.00 | $105.00 | $102.00 | $102.00 | $102.00 | 111 |
| 2023-12-15 | $98.02 | $98.02 | $98.02 | $98.02 | $98.02 | 0 |
| 2023-12-14 | $97.25 | $133.00 | $97.25 | $98.02 | $98.02 | 267 |
| 2023-12-13 | $97.25 | $97.25 | $94.99 | $95.00 | $95.00 | 510 |
| 2023-12-12 | $93.99 | $93.99 | $93.99 | $93.99 | $93.99 | 26 |
| 2023-12-11 | $92.05 | $92.40 | $92.00 | $92.00 | $92.00 | 44 |
| 2023-12-08 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 0 |
| 2023-12-07 | $95.00 | $95.00 | $94.00 | $94.00 | $94.00 | 187 |
| 2023-12-06 | $92.50 | $92.51 | $92.50 | $92.50 | $92.50 | 358 |
| 2023-12-05 | $91.00 | $91.00 | $91.00 | $91.00 | $91.00 | 0 |
| 2023-12-04 | $91.00 | $91.00 | $90.00 | $91.00 | $91.00 | 732 |
| 2023-12-01 | $92.00 | $94.00 | $90.00 | $90.00 | $90.00 | 900 |
| 2023-11-30 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 0 |
| 2023-11-29 | $92.99 | $92.99 | $92.00 | $92.00 | $92.00 | 1,162 |
| 2023-11-28 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 500 |
| 2023-11-27 | $94.75 | $94.75 | $92.01 | $93.00 | $93.00 | 585 |
| 2023-11-24 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 100 |
| 2023-11-22 | $91.00 | $96.99 | $91.00 | $92.01 | $92.01 | 157 |
| 2023-11-21 | $92.00 | $92.00 | $92.00 | $92.00 | $90.72 | 400 |
| 2023-11-20 | $91.51 | $92.25 | $91.51 | $92.00 | $92.00 | 311 |
| 2023-11-17 | $92.00 | $92.00 | $91.51 | $91.51 | $91.51 | 206 |
| 2023-11-16 | $90.00 | $92.70 | $90.00 | $91.50 | $91.50 | 420 |
| 2023-11-15 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 171 |
| 2023-11-14 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 150 |
| 2023-11-13 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 100 |
| 2023-11-10 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 0 |
| 2023-11-09 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 100 |
| 2023-11-08 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 70 |
| 2023-11-07 | $87.99 | $87.99 | $87.99 | $87.99 | $87.99 | 0 |
| 2023-11-06 | $89.99 | $89.99 | $87.99 | $87.99 | $87.99 | 240 |
| 2023-11-03 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 200 |
| 2023-11-02 | $90.00 | $90.00 | $86.00 | $89.99 | $89.99 | 1,199 |
| 2023-11-01 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-10-31 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 100 |
| 2023-10-30 | $87.00 | $87.00 | $85.00 | $85.00 | $85.00 | 20 |
| 2023-10-27 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 30 |
| 2023-10-26 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 0 |
| 2023-10-25 | $92.00 | $92.00 | $87.00 | $87.00 | $87.00 | 11 |
| 2023-10-24 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2023-10-23 | $86.00 | $86.00 | $81.50 | $84.00 | $84.00 | 771 |
| 2023-10-20 | $89.39 | $89.39 | $86.05 | $86.05 | $86.05 | 801 |
| 2023-10-19 | $83.33 | $89.99 | $83.33 | $86.02 | $86.02 | 1,206 |
| 2023-10-18 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 0 |
| 2023-10-17 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 1 |
| 2023-10-16 | $94.00 | $94.00 | $88.00 | $88.00 | $88.00 | 35 |
| 2023-10-13 | $88.00 | $93.99 | $88.00 | $93.99 | $93.99 | 101 |
| 2023-10-12 | $87.01 | $87.01 | $87.01 | $87.01 | $87.01 | 0 |
| 2023-10-11 | $87.01 | $87.01 | $87.01 | $87.01 | $87.01 | 0 |
| 2023-10-10 | $89.32 | $89.32 | $87.01 | $87.01 | $87.01 | 256 |
| 2023-10-09 | $89.99 | $89.99 | $87.25 | $87.25 | $87.25 | 26 |
| 2023-10-06 | $91.01 | $92.00 | $88.00 | $89.99 | $89.99 | 1,101 |
| 2023-10-05 | $92.71 | $92.71 | $86.50 | $92.00 | $92.00 | 376 |
| 2023-10-04 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 0 |
| 2023-10-03 | $93.00 | $93.00 | $92.95 | $92.95 | $92.95 | 338 |
| 2023-10-02 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 0 |
| 2023-09-29 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 0 |
| 2023-09-28 | $93.05 | $94.00 | $93.00 | $94.00 | $94.00 | 309 |
| 2023-09-27 | $95.64 | $95.64 | $95.64 | $95.64 | $95.64 | 0 |
| 2023-09-26 | $96.00 | $96.00 | $95.64 | $95.64 | $95.64 | 1,608 |
| 2023-09-25 | $95.68 | $95.68 | $95.68 | $95.68 | $95.68 | 261 |
| 2023-09-22 | $94.00 | $95.50 | $93.00 | $95.50 | $95.50 | 272 |
| 2023-09-21 | $94.01 | $94.01 | $94.01 | $94.01 | $94.01 | 12 |
| 2023-09-20 | $95.99 | $95.99 | $95.99 | $95.99 | $95.99 | 77 |
| 2023-09-19 | $93.01 | $93.01 | $93.01 | $93.01 | $93.01 | 0 |
| 2023-09-18 | $97.00 | $97.00 | $93.01 | $93.01 | $93.01 | 1,422 |
| 2023-09-15 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 683 |
| 2023-09-14 | $96.68 | $97.00 | $96.50 | $96.55 | $96.55 | 550 |
| 2023-09-13 | $97.50 | $97.50 | $96.75 | $96.75 | $96.75 | 678 |
| 2023-09-12 | $97.01 | $97.01 | $97.00 | $97.00 | $97.00 | 514 |
| 2023-09-11 | $98.70 | $99.00 | $97.01 | $99.00 | $99.00 | 1,237 |
| 2023-09-08 | $95.01 | $95.01 | $95.01 | $95.01 | $95.01 | 0 |
| 2023-09-07 | $96.29 | $98.69 | $95.01 | $95.01 | $95.01 | 633 |
| 2023-09-06 | $96.00 | $106.96 | $94.01 | $96.29 | $96.29 | 884 |
| 2023-09-05 | $94.60 | $96.01 | $94.51 | $96.01 | $96.01 | 702 |
| 2023-09-01 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 0 |
| 2023-08-31 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 7 |
| 2023-08-30 | $94.00 | $95.00 | $94.00 | $95.00 | $93.69 | 2 |
| 2023-08-29 | $94.01 | $94.01 | $94.01 | $94.01 | $92.71 | 0 |
| 2023-08-28 | $94.01 | $94.01 | $94.01 | $94.01 | $92.71 | 0 |
| 2023-08-25 | $94.01 | $94.01 | $94.01 | $94.01 | $92.71 | 150 |
| 2023-08-24 | $95.00 | $95.00 | $95.00 | $95.00 | $93.69 | 650 |
| 2023-08-23 | $95.95 | $95.95 | $95.95 | $95.95 | $94.63 | 10 |
| 2023-08-22 | $94.00 | $94.40 | $94.00 | $94.00 | $92.70 | 300 |
| 2023-08-21 | $93.00 | $94.00 | $93.00 | $94.00 | $92.70 | 668 |
| 2023-08-18 | $95.00 | $95.00 | $93.00 | $93.00 | $91.72 | 461 |
| 2023-08-17 | $96.05 | $96.05 | $94.94 | $94.95 | $93.64 | 35 |
| 2023-08-16 | $95.00 | $95.00 | $94.00 | $94.00 | $92.70 | 280 |
| 2023-08-15 | $95.00 | $95.18 | $95.00 | $95.00 | $93.69 | 1,339 |
| 2023-08-14 | $95.00 | $95.00 | $95.00 | $95.00 | $93.69 | 190 |
| 2023-08-11 | $93.77 | $93.77 | $93.77 | $93.77 | $92.48 | 20 |
| 2023-08-10 | $95.50 | $95.50 | $94.00 | $94.00 | $92.70 | 54 |
| 2023-08-09 | $95.00 | $95.00 | $95.00 | $95.00 | $93.69 | 0 |
| 2023-08-08 | $94.85 | $95.00 | $94.50 | $95.00 | $93.69 | 391 |
| 2023-08-07 | $94.49 | $94.60 | $94.49 | $94.60 | $93.30 | 259 |
| 2023-08-04 | $94.25 | $94.25 | $93.92 | $93.92 | $92.62 | 127 |
| 2023-08-03 | $94.00 | $94.00 | $93.99 | $94.00 | $92.70 | 1,260 |
| 2023-08-02 | $93.96 | $94.00 | $93.00 | $93.35 | $92.06 | 1,705 |
| 2023-08-01 | $93.34 | $93.96 | $91.57 | $91.57 | $90.31 | 1,516 |
| 2023-07-31 | $92.99 | $93.50 | $92.99 | $93.00 | $91.72 | 609 |
| 2023-07-28 | $92.99 | $92.99 | $92.00 | $92.98 | $92.98 | 2,188 |
| 2023-07-27 | $90.00 | $92.99 | $90.00 | $92.99 | $92.99 | 265 |
| 2023-07-26 | $93.00 | $93.00 | $89.75 | $92.50 | $92.50 | 2,079 |
| 2023-07-25 | $93.00 | $93.00 | $90.70 | $90.70 | $90.70 | 946 |
| 2023-07-24 | $93.49 | $93.49 | $93.49 | $93.49 | $93.49 | 150 |
| 2023-07-21 | $93.32 | $93.32 | $93.32 | $93.32 | $93.32 | 26 |
| 2023-07-20 | $94.00 | $94.00 | $93.00 | $93.33 | $93.33 | 110 |
| 2023-07-19 | $92.00 | $93.98 | $92.00 | $93.98 | $93.98 | 883 |
| 2023-07-18 | $91.80 | $93.99 | $90.52 | $90.52 | $90.52 | 641 |
| 2023-07-17 | $90.00 | $94.00 | $90.00 | $94.00 | $94.00 | 207 |
| 2023-07-14 | $90.00 | $90.00 | $89.00 | $89.00 | $89.00 | 211 |
| 2023-07-13 | $90.00 | $90.00 | $87.89 | $88.00 | $88.00 | 1,012 |
| 2023-07-12 | $89.78 | $90.00 | $89.71 | $89.71 | $89.71 | 122 |
| 2023-07-11 | $90.00 | $90.00 | $89.78 | $90.00 | $90.00 | 550 |
| 2023-07-10 | $90.00 | $90.00 | $89.84 | $89.96 | $89.96 | 1,989 |
| 2023-07-07 | $89.84 | $90.00 | $89.84 | $90.00 | $90.00 | 3 |
| 2023-07-06 | $90.11 | $90.11 | $89.00 | $90.00 | $90.00 | 2,288 |
| 2023-07-05 | $91.00 | $91.00 | $90.11 | $90.11 | $90.11 | 1,100 |
| 2023-07-03 | $91.00 | $91.00 | $90.04 | $91.00 | $91.00 | 1,034 |
| 2023-06-30 | $94.00 | $94.00 | $90.53 | $91.00 | $91.00 | 1,124 |
| 2023-06-29 | $93.99 | $93.99 | $90.50 | $91.00 | $91.00 | 884 |
| 2023-06-28 | $92.00 | $92.00 | $91.00 | $91.00 | $91.00 | 500 |
| 2023-06-27 | $94.00 | $94.00 | $91.83 | $93.00 | $93.00 | 994 |
| 2023-06-26 | $92.75 | $94.51 | $91.00 | $94.51 | $94.51 | 2,211 |
| 2023-06-23 | $92.75 | $93.00 | $92.75 | $93.00 | $93.00 | 820 |
| 2023-06-22 | $95.50 | $95.50 | $92.75 | $95.23 | $95.23 | 57 |
| 2023-06-21 | $97.00 | $97.00 | $94.95 | $94.95 | $94.95 | 1,119 |
| 2023-06-20 | $97.01 | $99.99 | $97.00 | $99.99 | $99.99 | 405 |
| 2023-06-16 | $98.00 | $99.00 | $98.00 | $99.00 | $99.00 | 40 |
| 2023-06-15 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 1 |
| 2023-06-14 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 100 |
| 2023-06-13 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2023-06-12 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 100 |
| 2023-06-09 | $104.55 | $104.55 | $104.55 | $104.55 | $104.55 | 1 |
| 2023-06-08 | $105.05 | $105.05 | $95.00 | $95.00 | $95.00 | 182 |
| 2023-06-07 | $95.99 | $97.00 | $95.00 | $97.00 | $97.00 | 493 |
| 2023-06-06 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 0 |
| 2023-06-05 | $95.00 | $96.99 | $95.00 | $95.50 | $95.50 | 644 |
| 2023-06-02 | $93.99 | $94.00 | $93.82 | $94.00 | $94.00 | 481 |
| 2023-06-01 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 0 |
| 2023-05-31 | $93.01 | $94.00 | $93.01 | $94.00 | $92.72 | 202 |
| 2023-05-30 | $94.50 | $94.50 | $93.03 | $93.03 | $91.76 | 363 |
| 2023-05-26 | $94.05 | $94.05 | $94.05 | $94.05 | $92.77 | 70 |
| 2023-05-25 | $93.02 | $93.02 | $93.02 | $93.02 | $91.75 | 10 |
| 2023-05-24 | $95.00 | $95.00 | $95.00 | $95.00 | $93.70 | 48 |
| 2023-05-23 | $95.48 | $95.50 | $95.48 | $95.50 | $94.20 | 559 |
| 2023-05-22 | $93.02 | $94.50 | $93.02 | $94.50 | $93.21 | 53 |
| 2023-05-19 | $95.49 | $95.49 | $93.51 | $93.51 | $92.23 | 113 |
| 2023-05-18 | $96.00 | $96.00 | $95.50 | $95.50 | $94.20 | 300 |
| 2023-05-17 | $93.06 | $96.50 | $93.06 | $96.35 | $95.04 | 115 |
| 2023-05-16 | $94.75 | $96.50 | $94.75 | $96.50 | $95.18 | 462 |
| 2023-05-15 | $94.50 | $94.50 | $94.49 | $94.50 | $93.21 | 112 |
| 2023-05-12 | $90.65 | $90.65 | $90.65 | $90.65 | $90.65 | 0 |
| 2023-05-11 | $93.00 | $93.00 | $90.00 | $90.65 | $90.65 | 935 |
| 2023-05-10 | $93.00 | $94.00 | $93.00 | $93.90 | $93.90 | 85 |
| 2023-05-09 | $96.50 | $96.50 | $93.00 | $94.50 | $94.50 | 469 |
| 2023-05-08 | $94.99 | $95.00 | $94.99 | $95.00 | $95.00 | 300 |
| 2023-05-05 | $96.25 | $96.25 | $92.00 | $95.99 | $95.99 | 130 |
| 2023-05-04 | $96.50 | $96.50 | $95.99 | $95.99 | $95.99 | 250 |
| 2023-05-03 | $92.50 | $97.25 | $92.50 | $97.25 | $97.25 | 493 |
| 2023-05-02 | $93.15 | $95.99 | $92.00 | $95.99 | $95.99 | 1,748 |
| 2023-05-01 | $96.05 | $96.05 | $96.05 | $96.05 | $96.05 | 0 |
| 2023-04-28 | $100.99 | $100.99 | $96.00 | $96.05 | $96.05 | 296 |
| 2023-04-27 | $94.00 | $95.99 | $94.00 | $95.99 | $95.99 | 332 |
| 2023-04-26 | $93.00 | $94.00 | $92.61 | $92.61 | $92.61 | 391 |
| 2023-04-25 | $96.45 | $96.45 | $96.00 | $96.00 | $96.00 | 107 |
| 2023-04-24 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 3 |
| 2023-04-21 | $97.50 | $97.50 | $95.55 | $96.50 | $96.50 | 720 |
| 2023-04-20 | $98.00 | $98.20 | $95.01 | $97.45 | $97.45 | 351 |
| 2023-04-19 | $98.01 | $102.00 | $98.00 | $98.01 | $98.01 | 375 |
| 2023-04-18 | $96.00 | $98.00 | $96.00 | $97.85 | $97.85 | 919 |
| 2023-04-17 | $92.25 | $95.83 | $92.25 | $95.50 | $95.50 | 2,716 |
| 2023-04-14 | $99.99 | $99.99 | $90.00 | $93.00 | $93.00 | 4,833 |
| 2023-04-13 | $100.98 | $100.98 | $95.50 | $100.00 | $100.00 | 368 |
| 2023-04-12 | $97.75 | $98.50 | $95.05 | $98.49 | $98.49 | 988 |
| 2023-04-11 | $102.99 | $102.99 | $100.00 | $100.00 | $100.00 | 10 |
| 2023-04-10 | $101.80 | $103.00 | $97.26 | $103.00 | $103.00 | 134 |
| 2023-04-06 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 147 |
| 2023-04-05 | $102.50 | $102.50 | $102.50 | $102.50 | $102.50 | 0 |
| 2023-04-04 | $103.00 | $103.00 | $102.50 | $102.50 | $102.50 | 228 |
| 2023-04-03 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2023-03-31 | $103.50 | $103.50 | $102.00 | $102.00 | $102.00 | 205 |
| 2023-03-30 | $104.00 | $104.00 | $101.00 | $101.00 | $101.00 | 220 |
| 2023-03-29 | $104.00 | $104.00 | $103.99 | $103.99 | $103.99 | 120 |
| 2023-03-28 | $100.02 | $102.88 | $100.02 | $102.88 | $102.88 | 26 |
| 2023-03-27 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 0 |
| 2023-03-24 | $103.00 | $103.50 | $102.50 | $103.50 | $103.50 | 162 |
| 2023-03-23 | $102.99 | $103.50 | $102.99 | $103.50 | $103.50 | 607 |
| 2023-03-22 | $99.00 | $103.25 | $99.00 | $103.25 | $103.25 | 211 |
| 2023-03-21 | $97.00 | $103.50 | $97.00 | $103.50 | $103.50 | 356 |
| 2023-03-20 | $102.99 | $107.49 | $102.99 | $107.49 | $107.49 | 140 |
| 2023-03-17 | $95.00 | $101.00 | $95.00 | $99.99 | $99.99 | 499 |
| 2023-03-16 | $100.00 | $104.99 | $100.00 | $104.99 | $104.99 | 985 |
| 2023-03-15 | $109.99 | $109.99 | $100.51 | $101.00 | $101.00 | 837 |
| 2023-03-14 | $103.78 | $109.99 | $99.56 | $109.99 | $109.99 | 253 |
| 2023-03-13 | $105.00 | $105.00 | $98.00 | $98.56 | $98.56 | 1,915 |
| 2023-03-10 | $112.85 | $113.00 | $101.01 | $108.99 | $108.99 | 1,841 |
| 2023-03-09 | $116.00 | $116.00 | $113.00 | $113.00 | $113.00 | 275 |
| 2023-03-08 | $116.00 | $116.00 | $115.00 | $115.00 | $115.00 | 620 |
| 2023-03-07 | $115.35 | $115.35 | $115.35 | $115.35 | $115.35 | 0 |
| 2023-03-06 | $115.01 | $116.75 | $115.01 | $115.35 | $115.35 | 363 |
| 2023-03-03 | $116.75 | $116.75 | $116.75 | $116.75 | $116.75 | 100 |
| 2023-03-02 | $116.87 | $116.87 | $116.87 | $116.87 | $115.58 | 21 |
| 2023-03-01 | $116.98 | $116.98 | $116.65 | $116.65 | $115.37 | 177 |
| 2023-02-28 | $116.50 | $116.50 | $116.50 | $116.50 | $115.22 | 247 |
| 2023-02-27 | $116.50 | $116.98 | $116.50 | $116.98 | $115.69 | 490 |
| 2023-02-24 | $117.00 | $117.00 | $117.00 | $117.00 | $115.71 | 0 |
| 2023-02-23 | $117.00 | $117.00 | $117.00 | $117.00 | $115.71 | 0 |
| 2023-02-22 | $116.77 | $117.00 | $116.77 | $117.00 | $115.71 | 434 |
| 2023-02-21 | $117.00 | $117.00 | $117.00 | $117.00 | $115.71 | 20 |
| 2023-02-17 | $117.24 | $117.50 | $117.24 | $117.50 | $116.21 | 115 |
| 2023-02-16 | $117.00 | $117.00 | $117.00 | $117.00 | $115.71 | 200 |
| 2023-02-15 | $117.55 | $117.55 | $117.55 | $117.55 | $116.26 | 25 |
| 2023-02-14 | $117.68 | $117.68 | $117.68 | $117.68 | $116.38 | 120 |
| 2023-02-13 | $117.35 | $117.68 | $117.35 | $117.68 | $117.68 | 175 |
| 2023-02-10 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 0 |
| 2023-02-09 | $116.08 | $117.00 | $116.08 | $117.00 | $117.00 | 138 |
| 2023-02-08 | $116.80 | $116.80 | $116.80 | $116.80 | $116.80 | 100 |
| 2023-02-07 | $116.80 | $116.80 | $116.80 | $116.80 | $116.80 | 0 |
| 2023-02-06 | $116.80 | $116.80 | $116.80 | $116.80 | $116.80 | 208 |
| 2023-02-03 | $116.80 | $116.80 | $116.80 | $116.80 | $116.80 | 0 |
| 2023-02-02 | $115.80 | $116.80 | $115.78 | $116.80 | $116.80 | 345 |
| 2023-02-01 | $115.77 | $115.77 | $115.77 | $115.77 | $115.77 | 10 |
| 2023-01-31 | $114.55 | $115.80 | $114.50 | $114.50 | $114.50 | 648 |
| 2023-01-30 | $115.05 | $115.79 | $115.05 | $115.79 | $115.79 | 223 |
| 2023-01-27 | $114.50 | $115.00 | $114.50 | $114.50 | $114.50 | 1,554 |
| 2023-01-26 | $114.50 | $115.49 | $114.50 | $115.49 | $115.49 | 514 |
| 2023-01-25 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 0 |
| 2023-01-24 | $113.02 | $115.00 | $113.02 | $115.00 | $115.00 | 1,044 |
| 2023-01-23 | $115.00 | $115.00 | $114.00 | $114.00 | $114.00 | 46 |
| 2023-01-20 | $115.60 | $115.60 | $115.60 | $115.60 | $115.60 | 5 |
| 2023-01-19 | $114.76 | $114.76 | $113.36 | $113.36 | $113.36 | 1,056 |
| 2023-01-18 | $115.99 | $115.99 | $115.99 | $115.99 | $115.99 | 7 |
| 2023-01-17 | $116.00 | $116.00 | $116.00 | $116.00 | $116.00 | 75 |
| 2023-01-13 | $116.00 | $116.00 | $116.00 | $116.00 | $116.00 | 5 |
| 2023-01-12 | $115.99 | $116.00 | $115.99 | $116.00 | $116.00 | 97 |
| 2023-01-11 | $116.00 | $116.00 | $116.00 | $116.00 | $116.00 | 0 |
| 2023-01-10 | $116.00 | $116.00 | $116.00 | $116.00 | $116.00 | 73 |
| 2023-01-09 | $115.50 | $116.00 | $115.50 | $116.00 | $116.00 | 10 |
| 2023-01-06 | $114.01 | $114.01 | $114.01 | $114.01 | $114.01 | 250 |
| 2023-01-05 | $113.03 | $113.03 | $113.03 | $113.03 | $113.03 | 0 |
| 2023-01-04 | $113.03 | $113.03 | $113.03 | $113.03 | $113.03 | 0 |
| 2023-01-03 | $113.03 | $113.03 | $113.03 | $113.03 | $113.03 | 0 |
| 2022-12-30 | $117.00 | $117.00 | $113.03 | $113.03 | $113.03 | 1,400 |
| 2022-12-29 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 0 |
| 2022-12-28 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 0 |
| 2022-12-27 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 400 |
| 2022-12-23 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2022-12-22 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2022-12-21 | $118.00 | $120.00 | $117.00 | $120.00 | $120.00 | 1,581 |
| 2022-12-20 | $119.00 | $120.00 | $118.50 | $120.00 | $120.00 | 405 |
| 2022-12-19 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 0 |
| 2022-12-16 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 0 |
| 2022-12-15 | $121.50 | $122.20 | $121.00 | $121.00 | $121.00 | 1,305 |
| 2022-12-14 | $121.68 | $121.68 | $121.68 | $121.68 | $121.68 | 100 |
| 2022-12-13 | $122.50 | $122.50 | $121.50 | $122.50 | $122.50 | 302 |
| 2022-12-12 | $123.49 | $123.49 | $122.50 | $122.50 | $122.50 | 213 |
| 2022-12-09 | $124.64 | $124.64 | $124.64 | $124.64 | $124.64 | 0 |
| 2022-12-08 | $124.64 | $124.64 | $124.64 | $124.64 | $124.64 | 15 |
| 2022-12-07 | $124.75 | $124.75 | $124.75 | $124.75 | $124.75 | 0 |
| 2022-12-06 | $124.75 | $124.75 | $124.75 | $124.75 | $124.75 | 0 |
| 2022-12-05 | $124.75 | $124.75 | $124.75 | $124.75 | $124.75 | 100 |
| 2022-12-02 | $124.76 | $124.76 | $124.76 | $124.76 | $124.76 | 0 |
| 2022-12-01 | $126.00 | $126.00 | $124.76 | $124.76 | $124.76 | 70 |
| 2022-11-30 | $126.94 | $126.94 | $126.94 | $126.94 | $126.94 | 10 |
| 2022-11-29 | $124.75 | $124.75 | $124.75 | $124.75 | $124.75 | 41 |
| 2022-11-28 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 5 |
| 2022-11-25 | $125.10 | $125.10 | $125.10 | $125.10 | $125.10 | 100 |
| 2022-11-23 | $125.01 | $125.01 | $125.01 | $125.01 | $125.01 | 10 |
| 2022-11-22 | $125.50 | $125.50 | $125.00 | $125.00 | $123.76 | 450 |
| 2022-11-21 | $125.01 | $125.01 | $125.01 | $125.01 | $123.77 | 100 |
| 2022-11-18 | $124.00 | $126.00 | $124.00 | $124.50 | $123.27 | 484 |
| 2022-11-17 | $125.62 | $125.62 | $125.00 | $125.00 | $123.76 | 866 |
| 2022-11-16 | $125.00 | $125.00 | $125.00 | $125.00 | $123.76 | 0 |
| 2022-11-15 | $125.00 | $125.00 | $125.00 | $125.00 | $123.76 | 0 |
| 2022-11-14 | $125.94 | $125.94 | $125.00 | $125.00 | $123.76 | 44 |
| 2022-11-11 | $125.62 | $125.62 | $120.02 | $124.49 | $123.26 | 310 |
| 2022-11-10 | $121.50 | $124.50 | $121.50 | $124.50 | $123.27 | 26 |
| 2022-11-09 | $118.18 | $118.18 | $118.18 | $118.18 | $117.01 | 100 |
| 2022-11-08 | $122.99 | $122.99 | $122.99 | $122.99 | $121.77 | 0 |
| 2022-11-07 | $122.99 | $122.99 | $122.99 | $122.99 | $121.77 | 0 |
| 2022-11-04 | $121.50 | $122.99 | $121.50 | $122.99 | $121.77 | 195 |
| 2022-11-03 | $122.00 | $122.00 | $122.00 | $122.00 | $120.79 | 100 |
| 2022-11-02 | $120.04 | $120.04 | $120.00 | $120.00 | $118.81 | 125 |
| 2022-11-01 | $122.96 | $125.00 | $120.04 | $120.04 | $118.85 | 951 |
| 2022-10-31 | $122.00 | $122.00 | $122.00 | $122.00 | $120.79 | 60 |
| 2022-10-28 | $119.75 | $120.00 | $119.75 | $120.00 | $118.81 | 805 |
| 2022-10-27 | $118.04 | $119.99 | $118.04 | $119.99 | $118.80 | 277 |
| 2022-10-26 | $119.99 | $119.99 | $119.99 | $119.99 | $118.80 | 0 |
| 2022-10-25 | $118.20 | $119.99 | $118.10 | $119.99 | $118.80 | 308 |
| 2022-10-24 | $119.95 | $119.99 | $118.20 | $118.20 | $117.03 | 260 |
| 2022-10-21 | $119.00 | $119.00 | $118.20 | $118.20 | $117.03 | 103 |
| 2022-10-20 | $118.04 | $118.04 | $118.04 | $118.04 | $116.87 | 100 |
| 2022-10-19 | $118.04 | $119.50 | $118.00 | $118.00 | $116.83 | 637 |
| 2022-10-18 | $117.01 | $119.50 | $117.01 | $119.50 | $118.32 | 258 |
| 2022-10-17 | $118.00 | $119.50 | $118.00 | $119.50 | $118.32 | 210 |
| 2022-10-14 | $120.00 | $120.00 | $119.50 | $119.50 | $118.32 | 2,202 |
| 2022-10-13 | $118.00 | $118.00 | $118.00 | $118.00 | $116.83 | 100 |
| 2022-10-12 | $118.00 | $118.00 | $118.00 | $118.00 | $116.83 | 0 |
| 2022-10-11 | $118.00 | $118.00 | $118.00 | $118.00 | $116.83 | 350 |
| 2022-10-10 | $119.04 | $119.04 | $119.04 | $119.04 | $117.86 | 0 |
| 2022-10-07 | $119.04 | $119.04 | $119.04 | $119.04 | $117.86 | 600 |
| 2022-10-06 | $120.20 | $120.20 | $120.20 | $120.20 | $119.01 | 0 |
| 2022-10-05 | $120.20 | $120.20 | $120.20 | $120.20 | $119.01 | 0 |
| 2022-10-04 | $119.80 | $121.99 | $119.80 | $120.20 | $119.01 | 703 |
| 2022-10-03 | $118.00 | $118.00 | $118.00 | $118.00 | $116.83 | 0 |
| 2022-09-30 | $118.00 | $118.00 | $118.00 | $118.00 | $116.83 | 500 |
| 2022-09-29 | $115.04 | $118.00 | $115.04 | $118.00 | $116.83 | 550 |
| 2022-09-28 | $118.00 | $118.00 | $118.00 | $118.00 | $116.83 | 1 |
| 2022-09-27 | $116.25 | $116.25 | $115.00 | $115.00 | $113.86 | 163 |
| 2022-09-26 | $117.00 | $118.66 | $117.00 | $118.66 | $117.49 | 27 |
| 2022-09-23 | $116.25 | $118.00 | $116.25 | $118.00 | $116.83 | 885 |
| 2022-09-22 | $118.00 | $118.00 | $118.00 | $118.00 | $116.83 | 0 |
| 2022-09-21 | $117.00 | $119.46 | $116.01 | $118.00 | $116.83 | 1,006 |
| 2022-09-20 | $118.51 | $118.51 | $116.01 | $116.97 | $115.81 | 483 |
| 2022-09-19 | $118.51 | $119.96 | $118.51 | $119.96 | $118.77 | 248 |
| 2022-09-16 | $118.50 | $120.50 | $118.50 | $120.00 | $118.81 | 2,175 |
| 2022-09-15 | $120.03 | $120.80 | $118.50 | $118.50 | $117.33 | 740 |
| 2022-09-14 | $122.70 | $122.70 | $120.00 | $120.04 | $118.85 | 609 |
| 2022-09-13 | $122.61 | $122.61 | $122.61 | $122.61 | $121.40 | 0 |
| 2022-09-12 | $122.66 | $122.66 | $122.61 | $122.61 | $121.40 | 292 |
| 2022-09-09 | $121.00 | $122.66 | $120.00 | $122.66 | $122.66 | 329 |
| 2022-09-08 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 0 |
| 2022-09-07 | $121.56 | $121.56 | $119.29 | $121.00 | $121.00 | 1,399 |
| 2022-09-06 | $121.63 | $121.63 | $121.54 | $121.59 | $121.59 | 456 |
| 2022-09-02 | $123.25 | $123.25 | $123.25 | $123.25 | $123.25 | 0 |
| 2022-09-01 | $123.25 | $123.25 | $123.25 | $123.25 | $123.25 | 0 |
| 2022-08-31 | $123.25 | $123.25 | $123.25 | $123.25 | $122.01 | 543 |
| 2022-08-30 | $125.00 | $125.00 | $125.00 | $125.00 | $123.74 | 0 |
| 2022-08-29 | $123.06 | $125.00 | $123.05 | $125.00 | $123.74 | 1,150 |
| 2022-08-26 | $124.00 | $124.00 | $124.00 | $124.00 | $124.00 | 50 |
| 2022-08-25 | $124.00 | $124.00 | $124.00 | $124.00 | $124.00 | 50 |
| 2022-08-24 | $125.96 | $126.00 | $125.96 | $126.00 | $126.00 | 450 |
| 2022-08-23 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 100 |
| 2022-08-22 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 20 |
| 2022-08-19 | $125.00 | $125.04 | $125.00 | $125.04 | $125.04 | 220 |
| 2022-08-18 | $123.00 | $125.00 | $123.00 | $125.00 | $125.00 | 250 |
| 2022-08-17 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 0 |
| 2022-08-16 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 0 |
| 2022-08-15 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 190 |
| 2022-08-12 | $122.96 | $125.00 | $122.96 | $125.00 | $125.00 | 355 |
| 2022-08-11 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 10 |
| 2022-08-10 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 1 |
| 2022-08-09 | $120.50 | $123.00 | $118.02 | $120.04 | $120.04 | 1,311 |
| 2022-08-08 | $123.00 | $123.00 | $122.96 | $123.00 | $123.00 | 500 |
| 2022-08-05 | $123.50 | $123.50 | $121.01 | $121.01 | $121.01 | 275 |
| 2022-08-04 | $125.50 | $126.00 | $121.00 | $123.50 | $123.50 | 2,090 |
| 2022-08-03 | $120.16 | $124.59 | $120.16 | $124.59 | $124.59 | 475 |
| 2022-08-02 | $124.00 | $124.00 | $124.00 | $124.00 | $124.00 | 100 |
| 2022-08-01 | $120.00 | $122.13 | $120.00 | $122.00 | $122.00 | 2,223 |
| 2022-07-29 | $118.25 | $120.00 | $118.10 | $120.00 | $120.00 | 1,108 |
| 2022-07-28 | $118.75 | $118.96 | $115.00 | $117.00 | $117.00 | 1,602 |
| 2022-07-27 | $117.00 | $119.00 | $116.50 | $119.00 | $119.00 | 653 |
| 2022-07-26 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 300 |
| 2022-07-25 | $119.50 | $119.50 | $119.50 | $119.50 | $119.50 | 0 |
| 2022-07-22 | $119.51 | $119.51 | $119.50 | $119.50 | $119.50 | 225 |
| 2022-07-21 | $120.00 | $120.00 | $119.75 | $120.00 | $120.00 | 400 |
| 2022-07-20 | $120.00 | $120.00 | $118.00 | $120.00 | $120.00 | 105 |
| 2022-07-19 | $119.96 | $120.00 | $119.96 | $120.00 | $120.00 | 370 |
| 2022-07-18 | $121.50 | $121.50 | $116.00 | $121.46 | $121.46 | 431 |
| 2022-07-15 | $121.49 | $121.49 | $120.00 | $120.00 | $120.00 | 405 |
| 2022-07-14 | $121.96 | $121.96 | $121.96 | $121.96 | $121.96 | 0 |
| 2022-07-13 | $121.96 | $121.96 | $121.96 | $121.96 | $121.96 | 0 |
| 2022-07-12 | $121.96 | $121.96 | $121.96 | $121.96 | $121.96 | 0 |
| 2022-07-11 | $120.00 | $121.96 | $116.29 | $121.96 | $121.96 | 1,868 |
| 2022-07-08 | $119.96 | $119.96 | $119.96 | $119.96 | $119.96 | 0 |
| 2022-07-07 | $124.59 | $124.59 | $118.50 | $119.96 | $119.96 | 1,467 |
| 2022-07-06 | $124.60 | $124.60 | $124.60 | $124.60 | $124.60 | 1 |
| 2022-07-05 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 35 |
| 2022-07-01 | $122.04 | $122.04 | $121.00 | $121.00 | $121.00 | 400 |
| 2022-06-30 | $126.50 | $126.50 | $126.50 | $126.50 | $126.50 | 0 |
| 2022-06-29 | $126.50 | $126.50 | $126.50 | $126.50 | $126.50 | 0 |
| 2022-06-28 | $126.50 | $126.50 | $126.50 | $126.50 | $126.50 | 25 |
| 2022-06-27 | $126.50 | $126.50 | $126.50 | $126.50 | $126.50 | 0 |
| 2022-06-24 | $126.50 | $126.50 | $126.50 | $126.50 | $126.50 | 60 |
| 2022-06-23 | $126.46 | $126.46 | $126.46 | $126.46 | $126.46 | 0 |
| 2022-06-22 | $126.46 | $126.46 | $126.46 | $126.46 | $126.46 | 0 |
| 2022-06-21 | $126.00 | $127.00 | $125.00 | $126.46 | $126.46 | 519 |
| 2022-06-17 | $124.99 | $126.00 | $120.00 | $122.00 | $122.00 | 521 |
| 2022-06-16 | $123.00 | $123.99 | $123.00 | $123.99 | $123.99 | 210 |
| 2022-06-15 | $123.95 | $123.95 | $123.00 | $123.00 | $123.00 | 211 |
| 2022-06-14 | $119.96 | $120.00 | $119.96 | $120.00 | $120.00 | 1,100 |
| 2022-06-13 | $126.00 | $126.00 | $116.00 | $117.54 | $117.54 | 1,132 |
| 2022-06-10 | $130.00 | $130.00 | $128.00 | $128.00 | $128.00 | 310 |
| 2022-06-09 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2022-06-08 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2022-06-07 | $128.50 | $128.50 | $128.00 | $128.00 | $128.00 | 211 |
| 2022-06-06 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 0 |
| 2022-06-03 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 0 |
| 2022-06-02 | $130.04 | $130.04 | $129.00 | $130.00 | $130.00 | 1,235 |
| 2022-06-01 | $131.45 | $131.45 | $131.45 | $131.45 | $130.25 | 0 |
| 2022-05-31 | $131.45 | $131.45 | $131.45 | $131.45 | $130.25 | 5 |
| 2022-05-27 | $131.45 | $131.45 | $130.00 | $130.00 | $128.81 | 654 |
| 2022-05-26 | $130.04 | $130.04 | $130.00 | $130.00 | $128.81 | 2,530 |
| 2022-05-25 | $130.96 | $131.49 | $130.00 | $130.00 | $128.81 | 200 |
| 2022-05-24 | $131.48 | $131.48 | $131.48 | $131.48 | $130.28 | 0 |
| 2022-05-23 | $127.00 | $131.48 | $127.00 | $131.48 | $130.28 | 101 |
| 2022-05-20 | $131.50 | $131.50 | $127.00 | $127.04 | $125.88 | 815 |
| 2022-05-19 | $130.00 | $131.99 | $128.00 | $131.96 | $130.75 | 526 |
| 2022-05-18 | $132.00 | $132.00 | $132.00 | $132.00 | $130.79 | 6 |
| 2022-05-17 | $130.00 | $130.00 | $130.00 | $130.00 | $128.81 | 160 |
| 2022-05-16 | $132.00 | $134.25 | $130.00 | $134.25 | $133.02 | 441 |
| 2022-05-13 | $131.00 | $136.60 | $131.00 | $136.00 | $134.76 | 235 |
| 2022-05-12 | $135.00 | $135.00 | $131.00 | $133.00 | $131.78 | 279 |
| 2022-05-11 | $135.00 | $138.00 | $130.02 | $136.46 | $135.21 | 856 |
| 2022-05-10 | $134.00 | $135.99 | $134.00 | $135.00 | $133.77 | 2,423 |
| 2022-05-09 | $140.00 | $140.00 | $125.10 | $130.00 | $128.81 | 1,015 |
| 2022-05-06 | $150.00 | $150.00 | $131.05 | $140.00 | $138.72 | 4,910 |
| 2022-05-05 | $150.21 | $150.21 | $150.21 | $150.21 | $148.84 | 0 |
| 2022-05-04 | $150.21 | $150.21 | $150.21 | $150.21 | $148.84 | 0 |
| 2022-05-03 | $150.21 | $150.21 | $150.21 | $150.21 | $148.84 | 0 |
| 2022-05-02 | $150.21 | $150.21 | $150.21 | $150.21 | $148.84 | 0 |
| 2022-04-29 | $150.21 | $150.21 | $150.21 | $150.21 | $148.84 | 260 |
| 2022-04-28 | $150.90 | $150.90 | $150.85 | $150.85 | $149.47 | 467 |
| 2022-04-27 | $152.00 | $152.00 | $152.00 | $152.00 | $150.61 | 0 |
| 2022-04-26 | $152.00 | $152.00 | $152.00 | $152.00 | $150.61 | 50 |
| 2022-04-25 | $152.00 | $152.00 | $152.00 | $152.00 | $150.61 | 50 |
| 2022-04-22 | $157.00 | $157.00 | $152.00 | $157.00 | $155.56 | 32 |
| 2022-04-21 | $157.00 | $157.00 | $157.00 | $157.00 | $155.56 | 31 |
| 2022-04-20 | $155.00 | $155.00 | $155.00 | $155.00 | $153.58 | 0 |
| 2022-04-19 | $155.00 | $155.00 | $152.00 | $155.00 | $153.58 | 313 |
| 2022-04-18 | $150.90 | $150.90 | $150.90 | $150.90 | $149.52 | 92 |
| 2022-04-14 | $153.00 | $153.00 | $153.00 | $153.00 | $151.60 | 254 |
| 2022-04-13 | $150.81 | $150.81 | $150.81 | $150.81 | $149.43 | 0 |
| 2022-04-12 | $150.81 | $150.81 | $150.81 | $150.81 | $149.43 | 0 |
| 2022-04-11 | $150.81 | $150.81 | $150.81 | $150.81 | $149.43 | 50 |
| 2022-04-08 | $152.48 | $152.48 | $152.48 | $152.48 | $151.09 | 0 |
| 2022-04-07 | $154.20 | $154.20 | $152.48 | $152.48 | $151.09 | 29 |
| 2022-04-06 | $154.00 | $154.00 | $154.00 | $154.00 | $152.59 | 1 |
| 2022-04-05 | $150.55 | $150.55 | $150.55 | $150.55 | $149.17 | 83 |
| 2022-04-04 | $150.27 | $154.20 | $150.27 | $154.20 | $152.79 | 124 |
| 2022-04-01 | $154.16 | $154.16 | $154.16 | $154.16 | $152.75 | 0 |
| 2022-03-31 | $154.16 | $154.16 | $154.16 | $154.16 | $152.75 | 100 |
| 2022-03-30 | $154.16 | $154.16 | $154.16 | $154.16 | $152.75 | 0 |
| 2022-03-29 | $155.80 | $155.80 | $154.16 | $154.16 | $152.75 | 16 |
| 2022-03-28 | $150.50 | $150.50 | $150.50 | $150.50 | $149.12 | 61 |
| 2022-03-25 | $150.50 | $155.50 | $150.50 | $155.50 | $154.08 | 162 |
| 2022-03-24 | $151.20 | $156.00 | $151.00 | $156.00 | $154.57 | 220 |
| 2022-03-23 | $156.00 | $156.00 | $151.00 | $156.00 | $154.57 | 682 |
| 2022-03-22 | $154.00 | $156.96 | $151.00 | $151.00 | $149.62 | 886 |
| 2022-03-21 | $159.50 | $159.50 | $151.10 | $154.05 | $152.64 | 964 |
| 2022-03-18 | $159.50 | $159.50 | $159.50 | $159.50 | $158.04 | 0 |
| 2022-03-17 | $157.60 | $159.50 | $155.00 | $159.50 | $158.04 | 526 |
| 2022-03-16 | $160.00 | $160.00 | $160.00 | $160.00 | $158.54 | 81 |
| 2022-03-15 | $158.30 | $158.30 | $157.60 | $157.60 | $156.16 | 201 |
| 2022-03-14 | $160.00 | $160.00 | $159.00 | $159.00 | $157.55 | 444 |
| 2022-03-11 | $160.00 | $160.00 | $160.00 | $160.00 | $158.54 | 100 |
| 2022-03-10 | $160.00 | $160.00 | $160.00 | $160.00 | $158.54 | 0 |
| 2022-03-09 | $160.00 | $160.00 | $160.00 | $160.00 | $158.54 | 115 |
| 2022-03-08 | $165.00 | $165.00 | $159.00 | $160.00 | $158.54 | 1,428 |
| 2022-03-07 | $167.00 | $167.00 | $167.00 | $167.00 | $165.47 | 0 |
| 2022-03-04 | $167.00 | $167.00 | $167.00 | $167.00 | $165.47 | 0 |
| 2022-03-03 | $167.00 | $167.00 | $167.00 | $167.00 | $165.47 | 0 |
| 2022-03-02 | $167.00 | $167.00 | $167.00 | $167.00 | $164.29 | 0 |
| 2022-03-01 | $167.00 | $167.00 | $167.00 | $167.00 | $164.29 | 0 |
| 2022-02-28 | $164.99 | $167.00 | $164.99 | $167.00 | $164.29 | 900 |
| 2022-02-25 | $162.54 | $164.99 | $162.54 | $164.99 | $162.31 | 440 |
| 2022-02-24 | $163.00 | $164.99 | $162.96 | $163.54 | $160.89 | 812 |
| 2022-02-23 | $160.05 | $160.05 | $160.05 | $160.05 | $157.45 | 50 |
| 2022-02-22 | $165.00 | $165.00 | $165.00 | $165.00 | $162.32 | 100 |
| 2022-02-18 | $157.00 | $160.00 | $157.00 | $160.00 | $157.41 | 295 |
| 2022-02-17 | $159.00 | $164.00 | $155.00 | $164.00 | $161.34 | 688 |
| 2022-02-16 | $162.00 | $162.00 | $160.00 | $160.00 | $157.41 | 300 |
| 2022-02-15 | $165.00 | $165.00 | $165.00 | $165.00 | $162.32 | 101 |
| 2022-02-14 | $160.00 | $160.00 | $160.00 | $160.00 | $157.41 | 53 |
| 2022-02-11 | $161.50 | $161.50 | $161.50 | $161.50 | $158.88 | 250 |
| 2022-02-10 | $161.00 | $161.00 | $161.00 | $161.00 | $158.39 | 0 |
| 2022-02-09 | $161.00 | $161.00 | $161.00 | $161.00 | $158.39 | 779 |
| 2022-02-08 | $161.00 | $161.00 | $161.00 | $161.00 | $158.39 | 1 |
| 2022-02-07 | $161.00 | $161.00 | $157.04 | $157.04 | $154.49 | 36 |
| 2022-02-04 | $160.95 | $160.99 | $160.95 | $160.99 | $158.38 | 201 |
| 2022-02-03 | $160.99 | $160.99 | $160.99 | $160.99 | $158.38 | 5 |
| 2022-02-02 | $161.00 | $161.00 | $161.00 | $161.00 | $158.39 | 300 |
| 2022-02-01 | $157.15 | $164.99 | $157.10 | $164.99 | $162.31 | 125 |
| 2022-01-31 | $163.00 | $163.00 | $163.00 | $163.00 | $160.36 | 0 |
| 2022-01-28 | $163.00 | $163.00 | $163.00 | $163.00 | $160.36 | 200 |
| 2022-01-27 | $163.00 | $163.00 | $163.00 | $163.00 | $160.36 | 0 |
| 2022-01-26 | $163.00 | $163.00 | $163.00 | $163.00 | $160.36 | 0 |
| 2022-01-25 | $161.00 | $163.00 | $159.00 | $163.00 | $160.36 | 2,097 |
| 2022-01-24 | $159.00 | $160.03 | $159.00 | $160.03 | $157.44 | 193 |
| 2022-01-21 | $159.99 | $159.99 | $157.00 | $157.00 | $154.45 | 137 |
| 2022-01-20 | $156.06 | $156.06 | $156.06 | $156.06 | $153.53 | 0 |
| 2022-01-19 | $156.06 | $156.06 | $156.06 | $156.06 | $153.53 | 0 |
| 2022-01-18 | $160.00 | $160.00 | $156.06 | $156.06 | $153.53 | 688 |
| 2022-01-14 | $160.63 | $160.63 | $160.63 | $160.63 | $158.02 | 2 |
| 2022-01-13 | $160.00 | $165.00 | $160.00 | $165.00 | $162.32 | 646 |
| 2022-01-12 | $156.00 | $170.00 | $156.00 | $170.00 | $167.24 | 74 |
| 2022-01-11 | $164.96 | $165.00 | $164.96 | $165.00 | $162.32 | 261 |
| 2022-01-10 | $159.50 | $165.00 | $155.51 | $165.00 | $162.32 | 561 |
| 2022-01-07 | $159.50 | $168.00 | $158.25 | $159.46 | $156.87 | 664 |
| 2022-01-06 | $154.04 | $155.50 | $154.04 | $155.50 | $152.98 | 171 |
| 2022-01-05 | $155.50 | $155.50 | $155.50 | $155.50 | $152.98 | 200 |
| 2022-01-04 | $155.50 | $155.50 | $155.50 | $155.50 | $152.98 | 1,400 |
| 2022-01-03 | $155.46 | $155.50 | $155.46 | $155.50 | $152.98 | 120 |
| 2021-12-31 | $155.46 | $155.46 | $155.46 | $155.46 | $152.94 | 55 |
| 2021-12-30 | $155.50 | $155.50 | $155.50 | $155.50 | $152.98 | 25 |
| 2021-12-29 | $155.50 | $155.50 | $155.46 | $155.46 | $152.94 | 42 |
| 2021-12-28 | $155.40 | $155.50 | $155.40 | $155.46 | $152.94 | 541 |
| 2021-12-27 | $154.55 | $154.55 | $151.35 | $153.00 | $150.52 | 297 |
| 2021-12-23 | $155.40 | $155.40 | $151.05 | $151.05 | $148.60 | 60 |
| 2021-12-22 | $155.40 | $155.40 | $155.40 | $155.40 | $152.88 | 10 |
| 2021-12-21 | $152.00 | $152.00 | $152.00 | $152.00 | $149.54 | 65 |
| 2021-12-20 | $155.49 | $155.49 | $155.49 | $155.49 | $152.97 | 0 |
| 2021-12-17 | $155.46 | $155.46 | $155.46 | $155.46 | $152.94 | 0 |
| 2021-12-16 | $155.49 | $155.49 | $155.49 | $155.49 | $152.97 | 0 |
| 2021-12-15 | $155.49 | $155.49 | $155.49 | $155.49 | $152.97 | 0 |
| 2021-12-14 | $155.49 | $155.49 | $155.49 | $155.49 | $152.97 | 0 |
| 2021-12-13 | $155.49 | $155.49 | $155.49 | $155.49 | $152.97 | 232 |
| 2021-12-10 | $152.00 | $152.00 | $152.00 | $152.00 | $149.54 | 1 |
| 2021-12-09 | $155.45 | $155.49 | $155.45 | $155.49 | $152.97 | 147 |
| 2021-12-08 | $155.49 | $155.49 | $152.04 | $155.45 | $152.93 | 81 |
| 2021-12-07 | $155.49 | $155.49 | $155.37 | $155.37 | $152.85 | 60 |
| 2021-12-06 | $155.49 | $155.49 | $155.49 | $155.49 | $152.97 | 1 |
| 2021-12-03 | $152.00 | $152.00 | $152.00 | $152.00 | $149.54 | 9 |
| 2021-12-02 | $155.46 | $155.46 | $155.46 | $155.46 | $152.94 | 300 |
| 2021-12-01 | $155.04 | $159.95 | $153.14 | $154.15 | $151.65 | 1,400 |
| 2021-11-30 | $155.64 | $157.00 | $153.61 | $157.00 | $154.45 | 2,167 |
| 2021-11-29 | $157.00 | $157.00 | $157.00 | $157.00 | $154.45 | 100 |
| 2021-11-26 | $157.50 | $164.80 | $155.64 | $160.30 | $157.70 | 407 |
| 2021-11-24 | $160.00 | $160.00 | $157.00 | $157.00 | $154.45 | 281 |
| 2021-11-23 | $160.00 | $160.00 | $160.00 | $160.00 | $156.21 | 0 |
| 2021-11-22 | $160.00 | $160.00 | $160.00 | $160.00 | $156.21 | 48 |
| 2021-11-19 | $160.00 | $160.00 | $160.00 | $160.00 | $156.21 | 0 |
| 2021-11-18 | $160.00 | $160.00 | $160.00 | $160.00 | $156.21 | 0 |
| 2021-11-17 | $160.00 | $160.00 | $160.00 | $160.00 | $156.21 | 0 |
| 2021-11-16 | $160.00 | $160.00 | $160.00 | $160.00 | $156.21 | 101 |
| 2021-11-15 | $169.00 | $169.00 | $157.54 | $169.00 | $165.00 | 86 |
| 2021-11-12 | $169.25 | $169.25 | $169.25 | $169.25 | $165.24 | 0 |
| 2021-11-11 | $155.01 | $169.25 | $155.01 | $169.25 | $165.24 | 7 |
| 2021-11-10 | $167.13 | $167.13 | $167.13 | $167.13 | $163.17 | 1 |
| 2021-11-09 | $157.09 | $157.09 | $157.09 | $157.09 | $153.37 | 0 |
| 2021-11-08 | $157.09 | $157.09 | $157.09 | $157.09 | $153.37 | 20 |
| 2021-11-05 | $164.00 | $164.07 | $164.00 | $164.07 | $160.19 | 208 |
| 2021-11-04 | $156.66 | $164.07 | $156.66 | $164.07 | $160.19 | 23 |
| 2021-11-03 | $156.56 | $162.05 | $156.56 | $162.05 | $158.21 | 7 |
| 2021-11-02 | $156.96 | $164.07 | $156.96 | $157.00 | $153.28 | 38 |
| 2021-11-01 | $156.96 | $157.00 | $156.96 | $157.00 | $153.28 | 38 |
| 2021-10-29 | $168.50 | $168.50 | $155.00 | $155.00 | $151.33 | 26 |
| 2021-10-28 | $154.00 | $180.00 | $154.00 | $173.00 | $168.90 | 459 |
| 2021-10-27 | $153.70 | $153.70 | $152.00 | $152.00 | $148.40 | 133 |
| 2021-10-26 | $151.04 | $154.40 | $150.20 | $154.40 | $150.74 | 84 |
| 2021-10-25 | $154.40 | $154.40 | $154.40 | $154.40 | $150.74 | 7 |
| 2021-10-22 | $150.20 | $155.00 | $150.20 | $155.00 | $151.33 | 231 |
| 2021-10-21 | $153.00 | $155.00 | $150.21 | $154.00 | $150.35 | 4,458 |
| 2021-10-20 | $153.63 | $155.00 | $153.63 | $155.00 | $151.33 | 738 |
| 2021-10-19 | $154.96 | $154.96 | $154.96 | $154.96 | $151.29 | 10 |
| 2021-10-18 | $154.96 | $154.96 | $152.50 | $152.50 | $148.89 | 80 |
| 2021-10-15 | $152.55 | $152.55 | $152.55 | $152.55 | $148.94 | 250 |
| 2021-10-14 | $154.97 | $154.97 | $152.51 | $152.51 | $148.90 | 41 |
| 2021-10-13 | $154.96 | $154.96 | $154.96 | $154.96 | $151.29 | 43 |
| 2021-10-12 | $155.50 | $155.50 | $155.50 | $155.50 | $151.82 | 10 |
| 2021-10-11 | $152.51 | $152.55 | $152.51 | $152.55 | $148.94 | 4 |
| 2021-10-08 | $152.50 | $161.88 | $152.50 | $154.00 | $150.35 | 360 |
| 2021-10-07 | $165.00 | $165.00 | $152.50 | $152.50 | $148.89 | 241 |
| 2021-10-06 | $152.50 | $152.50 | $152.50 | $152.50 | $148.89 | 0 |
| 2021-10-05 | $152.50 | $152.50 | $152.50 | $152.50 | $148.89 | 1 |
| 2021-10-04 | $150.14 | $150.14 | $150.10 | $150.10 | $146.55 | 120 |
| 2021-10-01 | $150.14 | $152.50 | $150.14 | $152.46 | $148.85 | 63 |
| 2021-09-30 | $152.00 | $152.50 | $150.04 | $152.50 | $148.89 | 631 |
| 2021-09-29 | $152.50 | $152.50 | $152.50 | $152.50 | $148.89 | 0 |
| 2021-09-28 | $153.96 | $153.96 | $152.50 | $152.50 | $148.89 | 169 |
| 2021-09-27 | $154.50 | $154.50 | $151.00 | $151.00 | $147.42 | 92 |
| 2021-09-24 | $149.04 | $149.04 | $149.04 | $149.04 | $145.51 | 0 |
| 2021-09-23 | $149.04 | $149.04 | $149.04 | $149.04 | $145.51 | 45 |
| 2021-09-22 | $148.00 | $154.99 | $148.00 | $154.99 | $151.32 | 171 |
| 2021-09-21 | $150.00 | $150.00 | $150.00 | $150.00 | $146.45 | 60 |
| 2021-09-20 | $151.95 | $151.95 | $148.50 | $151.00 | $147.42 | 469 |
| 2021-09-17 | $146.30 | $146.30 | $146.30 | $146.30 | $142.84 | 1 |
| 2021-09-16 | $150.96 | $150.96 | $150.96 | $150.96 | $147.39 | 0 |
| 2021-09-15 | $151.99 | $151.99 | $150.96 | $150.96 | $147.39 | 9 |
| 2021-09-14 | $146.05 | $146.06 | $146.05 | $146.06 | $142.60 | 86 |
| 2021-09-13 | $151.00 | $151.00 | $147.50 | $147.50 | $144.01 | 160 |
| 2021-09-10 | $149.00 | $151.00 | $149.00 | $151.00 | $147.42 | 103 |
| 2021-09-09 | $150.00 | $150.00 | $150.00 | $150.00 | $146.45 | 67 |
| 2021-09-08 | $151.00 | $151.00 | $151.00 | $151.00 | $147.42 | 224 |
| 2021-09-07 | $155.00 | $155.00 | $155.00 | $155.00 | $151.33 | 0 |
| 2021-09-03 | $155.00 | $155.00 | $155.00 | $155.00 | $151.33 | 0 |
| 2021-09-02 | $155.00 | $155.00 | $155.00 | $155.00 | $151.33 | 162 |
| 2021-09-01 | $154.96 | $154.96 | $154.50 | $154.50 | $149.68 | 104 |
| 2021-08-31 | $152.96 | $154.96 | $152.96 | $154.96 | $150.13 | 913 |
| 2021-08-30 | $152.96 | $153.00 | $152.96 | $153.00 | $148.23 | 302 |
| 2021-08-27 | $153.00 | $153.00 | $150.05 | $153.00 | $148.23 | 745 |
| 2021-08-26 | $155.00 | $155.00 | $148.50 | $150.00 | $145.32 | 651 |
| 2021-08-25 | $153.25 | $153.25 | $153.00 | $153.00 | $148.23 | 200 |
| 2021-08-24 | $153.26 | $154.13 | $153.26 | $154.13 | $149.32 | 2,003 |
| 2021-08-23 | $153.29 | $154.96 | $153.29 | $154.96 | $150.13 | 120 |
| 2021-08-20 | $155.00 | $156.00 | $155.00 | $156.00 | $151.14 | 1,000 |
| 2021-08-19 | $155.00 | $155.99 | $153.04 | $155.99 | $151.13 | 332 |
| 2021-08-18 | $159.95 | $159.95 | $159.95 | $159.95 | $154.96 | 1 |
| 2021-08-17 | $152.00 | $155.25 | $152.00 | $152.00 | $147.26 | 1,569 |
| 2021-08-16 | $150.91 | $152.00 | $150.50 | $151.00 | $146.29 | 622 |
| 2021-08-13 | $146.64 | $150.50 | $146.64 | $150.50 | $145.81 | 69 |
| 2021-08-12 | $146.60 | $146.60 | $146.60 | $146.60 | $142.03 | 0 |
| 2021-08-11 | $147.00 | $150.95 | $146.60 | $146.60 | $142.03 | 329 |
| 2021-08-10 | $150.00 | $150.75 | $150.00 | $150.75 | $146.05 | 120 |
| 2021-08-09 | $150.75 | $150.75 | $150.75 | $150.75 | $146.05 | 30 |
| 2021-08-06 | $149.25 | $151.00 | $149.25 | $150.71 | $146.01 | 471 |
| 2021-08-05 | $148.00 | $149.00 | $146.00 | $149.00 | $144.35 | 1,000 |
| 2021-08-04 | $151.96 | $151.96 | $142.00 | $150.00 | $145.32 | 605 |
| 2021-08-03 | $152.00 | $152.00 | $146.22 | $146.22 | $141.66 | 414 |
| 2021-08-02 | $152.00 | $152.00 | $152.00 | $152.00 | $147.26 | 200 |
| 2021-07-30 | $150.00 | $150.00 | $150.00 | $150.00 | $145.32 | 100 |
| 2021-07-29 | $152.00 | $152.00 | $152.00 | $152.00 | $147.26 | 0 |
| 2021-07-28 | $152.00 | $152.00 | $152.00 | $152.00 | $147.26 | 100 |
| 2021-07-27 | $147.00 | $147.00 | $147.00 | $147.00 | $142.42 | 196 |
| 2021-07-26 | $149.00 | $149.00 | $148.00 | $148.00 | $143.39 | 150 |
| 2021-07-23 | $150.96 | $150.96 | $150.96 | $150.96 | $146.25 | 0 |
| 2021-07-22 | $151.00 | $151.00 | $150.96 | $150.96 | $146.25 | 339 |
| 2021-07-21 | $152.00 | $152.00 | $151.00 | $152.00 | $147.26 | 739 |
| 2021-07-20 | $152.00 | $152.00 | $152.00 | $152.00 | $147.26 | 40 |
| 2021-07-19 | $151.00 | $153.40 | $151.00 | $153.40 | $148.62 | 400 |
| 2021-07-16 | $158.00 | $158.00 | $151.00 | $156.00 | $151.14 | 301 |
| 2021-07-15 | $152.04 | $152.04 | $152.00 | $152.00 | $147.26 | 434 |
| 2021-07-14 | $152.00 | $152.00 | $152.00 | $152.00 | $147.26 | 0 |
| 2021-07-13 | $153.50 | $153.50 | $152.00 | $152.00 | $147.26 | 206 |
| 2021-07-12 | $152.00 | $154.00 | $152.00 | $152.00 | $147.26 | 631 |
| 2021-07-09 | $152.00 | $152.04 | $149.96 | $152.04 | $147.30 | 401 |
| 2021-07-08 | $152.00 | $152.00 | $150.00 | $150.00 | $145.32 | 1,098 |
| 2021-07-07 | $152.12 | $154.00 | $150.11 | $154.00 | $149.20 | 388 |
| 2021-07-06 | $152.11 | $155.00 | $152.11 | $154.00 | $149.20 | 340 |
| 2021-07-02 | $154.05 | $155.00 | $154.05 | $154.05 | $149.25 | 900 |
| 2021-07-01 | $157.95 | $157.95 | $155.06 | $155.06 | $150.23 | 820 |
| 2021-06-30 | $157.95 | $157.95 | $157.95 | $157.95 | $153.03 | 17 |
| 2021-06-29 | $152.20 | $152.45 | $152.20 | $152.45 | $147.70 | 200 |
| 2021-06-28 | $156.01 | $156.01 | $156.01 | $156.01 | $151.15 | 0 |
| 2021-06-25 | $156.01 | $156.01 | $156.01 | $156.01 | $151.15 | 499 |
| 2021-06-24 | $152.14 | $158.00 | $152.14 | $158.00 | $153.07 | 2 |
| 2021-06-23 | $151.04 | $151.04 | $151.04 | $151.04 | $146.33 | 0 |
| 2021-06-22 | $157.46 | $158.00 | $151.04 | $151.04 | $146.33 | 911 |
| 2021-06-21 | $150.51 | $157.50 | $150.51 | $157.50 | $152.59 | 248 |
| 2021-06-18 | $158.00 | $158.00 | $158.00 | $158.00 | $153.07 | 0 |
| 2021-06-17 | $158.00 | $158.00 | $158.00 | $158.00 | $153.07 | 0 |
| 2021-06-16 | $158.99 | $158.99 | $158.99 | $158.99 | $154.03 | 105 |
| 2021-06-15 | $158.99 | $158.99 | $158.99 | $158.99 | $154.03 | 0 |
| 2021-06-14 | $154.50 | $158.99 | $154.50 | $158.99 | $154.03 | 105 |
| 2021-06-11 | $158.00 | $158.00 | $158.00 | $158.00 | $153.07 | 203 |
| 2021-06-10 | $159.00 | $159.00 | $159.00 | $159.00 | $154.04 | 27 |
| 2021-06-09 | $156.00 | $156.00 | $156.00 | $156.00 | $151.14 | 0 |
| 2021-06-08 | $156.00 | $156.00 | $154.58 | $156.00 | $151.14 | 341 |
| 2021-06-07 | $158.96 | $159.00 | $154.11 | $159.00 | $154.04 | 352 |
| 2021-06-04 | $159.00 | $159.00 | $159.00 | $159.00 | $154.04 | 0 |
| 2021-06-03 | $158.00 | $159.00 | $158.00 | $159.00 | $154.04 | 500 |
| 2021-06-02 | $155.55 | $156.00 | $155.55 | $156.00 | $150.00 | 334 |
| 2021-06-01 | $159.99 | $159.99 | $155.10 | $155.10 | $149.14 | 103 |
| 2021-05-28 | $155.50 | $159.95 | $155.50 | $159.95 | $153.80 | 614 |
| 2021-05-27 | $160.00 | $160.00 | $160.00 | $160.00 | $153.85 | 0 |
| 2021-05-26 | $160.00 | $160.00 | $160.00 | $160.00 | $153.85 | 601 |
| 2021-05-25 | $160.00 | $162.00 | $157.50 | $161.00 | $154.81 | 1,154 |
| 2021-05-24 | $160.00 | $160.04 | $160.00 | $160.04 | $153.89 | 610 |
| 2021-05-21 | $160.04 | $160.04 | $160.00 | $160.00 | $153.85 | 262 |
| 2021-05-20 | $156.19 | $164.00 | $156.19 | $164.00 | $157.70 | 71 |
| 2021-05-19 | $164.00 | $164.00 | $164.00 | $164.00 | $157.70 | 0 |
| 2021-05-18 | $156.19 | $164.00 | $156.19 | $164.00 | $157.70 | 134 |
| 2021-05-17 | $165.00 | $165.00 | $165.00 | $165.00 | $158.66 | 0 |
| 2021-05-14 | $157.96 | $165.00 | $157.96 | $165.00 | $158.66 | 1,001 |
| 2021-05-13 | $155.04 | $159.00 | $155.04 | $159.00 | $152.89 | 2 |
| 2021-05-12 | $157.00 | $157.00 | $157.00 | $157.00 | $150.97 | 1,400 |
| 2021-05-11 | $157.00 | $161.00 | $157.00 | $161.00 | $154.81 | 400 |
| 2021-05-10 | $161.00 | $161.00 | $161.00 | $161.00 | $154.81 | 100 |
| 2021-05-07 | $158.00 | $163.00 | $157.01 | $161.00 | $154.81 | 731 |
| 2021-05-06 | $158.01 | $161.50 | $158.00 | $160.00 | $153.85 | 2,010 |
| 2021-05-05 | $158.04 | $161.50 | $158.04 | $161.50 | $155.29 | 61 |
| 2021-05-04 | $164.96 | $164.96 | $161.00 | $161.50 | $155.29 | 350 |
| 2021-05-03 | $157.00 | $161.00 | $157.00 | $161.00 | $154.81 | 110 |
| 2021-04-30 | $161.00 | $161.00 | $161.00 | $161.00 | $154.81 | 0 |
| 2021-04-29 | $157.04 | $161.00 | $157.04 | $161.00 | $154.81 | 210 |
| 2021-04-28 | $160.99 | $160.99 | $160.99 | $160.99 | $154.80 | 0 |
| 2021-04-27 | $160.99 | $160.99 | $160.99 | $160.99 | $154.80 | 25 |
| 2021-04-26 | $158.00 | $167.00 | $158.00 | $167.00 | $160.58 | 8 |
| 2021-04-23 | $160.96 | $161.00 | $160.96 | $161.00 | $154.81 | 110 |
| 2021-04-22 | $159.96 | $160.50 | $159.96 | $160.50 | $154.33 | 685 |
| 2021-04-21 | $160.00 | $160.00 | $158.01 | $160.00 | $153.85 | 395 |
| 2021-04-20 | $156.00 | $160.00 | $156.00 | $160.00 | $153.85 | 100 |
| 2021-04-19 | $164.00 | $164.00 | $160.00 | $160.00 | $153.85 | 480 |
| 2021-04-16 | $160.00 | $160.00 | $160.00 | $160.00 | $153.85 | 360 |
| 2021-04-15 | $160.04 | $162.50 | $160.04 | $162.50 | $156.25 | 1,038 |
| 2021-04-14 | $168.00 | $168.00 | $168.00 | $168.00 | $161.54 | 100 |
| 2021-04-13 | $162.00 | $162.00 | $162.00 | $162.00 | $155.77 | 50 |
| 2021-04-12 | $164.00 | $164.00 | $164.00 | $164.00 | $157.70 | 0 |
| 2021-04-09 | $163.99 | $164.00 | $163.96 | $164.00 | $157.70 | 220 |
| 2021-04-08 | $164.96 | $164.96 | $164.96 | $164.96 | $158.62 | 0 |
| 2021-04-07 | $165.00 | $165.00 | $164.96 | $164.96 | $158.62 | 490 |
| 2021-04-06 | $170.00 | $170.00 | $165.00 | $165.00 | $158.66 | 420 |
| 2021-04-05 | $170.00 | $170.00 | $170.00 | $170.00 | $163.47 | 100 |
| 2021-04-01 | $165.00 | $168.00 | $165.00 | $168.00 | $161.54 | 250 |
| 2021-03-31 | $165.00 | $165.00 | $165.00 | $165.00 | $158.66 | 125 |
| 2021-03-30 | $164.00 | $164.00 | $164.00 | $164.00 | $157.70 | 0 |
| 2021-03-29 | $165.50 | $165.50 | $164.00 | $164.00 | $157.70 | 167 |
| 2021-03-26 | $168.00 | $168.00 | $168.00 | $168.00 | $161.54 | 100 |
| 2021-03-25 | $162.00 | $162.00 | $161.01 | $161.01 | $154.82 | 317 |
| 2021-03-24 | $160.01 | $160.01 | $160.01 | $160.01 | $153.86 | 0 |
| 2021-03-23 | $160.01 | $160.01 | $160.01 | $160.01 | $153.86 | 0 |
| 2021-03-22 | $160.01 | $160.01 | $160.01 | $160.01 | $153.86 | 0 |
| 2021-03-19 | $160.01 | $160.01 | $160.01 | $160.01 | $153.86 | 1 |
| 2021-03-18 | $165.00 | $167.50 | $165.00 | $167.50 | $161.06 | 674 |
| 2021-03-17 | $165.00 | $165.00 | $164.96 | $164.96 | $158.62 | 101 |
| 2021-03-16 | $162.04 | $162.04 | $162.04 | $162.04 | $155.81 | 10 |
| 2021-03-15 | $164.00 | $164.00 | $160.05 | $160.05 | $153.90 | 130 |
| 2021-03-12 | $165.00 | $165.00 | $164.00 | $164.00 | $157.70 | 186 |
| 2021-03-11 | $160.01 | $165.00 | $160.01 | $164.04 | $157.74 | 1,090 |
| 2021-03-10 | $160.04 | $161.00 | $160.04 | $161.00 | $154.81 | 1,048 |
| 2021-03-09 | $155.15 | $161.00 | $155.15 | $160.01 | $153.86 | 540 |
| 2021-03-08 | $161.00 | $161.00 | $155.00 | $155.00 | $149.04 | 400 |
| 2021-03-05 | $161.00 | $161.00 | $161.00 | $161.00 | $154.81 | 220 |
| 2021-03-04 | $160.00 | $175.00 | $160.00 | $162.00 | $155.77 | 1,450 |
| 2021-03-03 | $159.99 | $160.00 | $153.53 | $160.00 | $152.72 | 303 |
| 2021-03-02 | $159.99 | $159.99 | $153.03 | $159.99 | $152.71 | 510 |
| 2021-03-01 | $153.27 | $155.00 | $153.27 | $155.00 | $147.95 | 400 |
| 2021-02-26 | $154.50 | $154.50 | $153.50 | $154.50 | $147.47 | 50 |
| 2021-02-25 | $152.50 | $152.50 | $152.50 | $152.50 | $145.56 | 100 |
| 2021-02-24 | $152.50 | $152.50 | $152.50 | $152.50 | $145.56 | 0 |
| 2021-02-23 | $152.50 | $152.50 | $152.50 | $152.50 | $145.56 | 0 |
| 2021-02-22 | $160.96 | $160.96 | $160.96 | $160.96 | $153.64 | 100 |
| 2021-02-19 | $160.96 | $160.96 | $160.96 | $160.96 | $153.64 | 0 |
| 2021-02-18 | $161.00 | $161.00 | $161.00 | $161.00 | $153.67 | 565 |
| 2021-02-17 | $160.00 | $161.00 | $160.00 | $161.00 | $153.67 | 565 |
| 2021-02-16 | $152.00 | $160.00 | $152.00 | $160.00 | $152.72 | 230 |
| 2021-02-12 | $152.00 | $152.00 | $152.00 | $152.00 | $145.08 | 0 |
| 2021-02-11 | $152.00 | $152.00 | $152.00 | $152.00 | $145.08 | 50 |
| 2021-02-10 | $160.00 | $161.00 | $160.00 | $161.00 | $153.67 | 350 |
| 2021-02-09 | $163.00 | $163.00 | $159.80 | $159.80 | $152.53 | 256 |
| 2021-02-08 | $166.99 | $166.99 | $163.33 | $163.33 | $155.90 | 160 |
| 2021-02-05 | $159.96 | $159.96 | $159.96 | $159.96 | $152.68 | 20 |
| 2021-02-04 | $147.01 | $147.01 | $147.01 | $147.01 | $140.32 | 25 |
| 2021-02-03 | $150.01 | $150.01 | $150.01 | $150.01 | $143.18 | 50 |
| 2021-02-02 | $156.00 | $156.00 | $156.00 | $156.00 | $148.90 | 0 |
| 2021-02-01 | $155.00 | $156.00 | $155.00 | $156.00 | $148.90 | 186 |
| 2021-01-29 | $156.00 | $156.00 | $156.00 | $156.00 | $148.90 | 57 |
| 2021-01-28 | $152.50 | $152.50 | $152.50 | $152.50 | $145.56 | 50 |
| 2021-01-27 | $165.00 | $165.00 | $165.00 | $165.00 | $157.49 | 0 |
| 2021-01-26 | $165.00 | $165.00 | $165.00 | $165.00 | $157.49 | 0 |
| 2021-01-25 | $156.04 | $165.00 | $156.04 | $165.00 | $157.49 | 311 |
| 2021-01-22 | $156.00 | $156.00 | $156.00 | $156.00 | $148.90 | 0 |
| 2021-01-21 | $156.00 | $156.00 | $156.00 | $156.00 | $148.90 | 40 |
| 2021-01-20 | $156.00 | $156.00 | $156.00 | $156.00 | $148.90 | 0 |
| 2021-01-19 | $156.04 | $156.04 | $156.00 | $156.00 | $148.90 | 519 |
| 2021-01-15 | $156.04 | $156.04 | $156.04 | $156.04 | $148.94 | 1 |
| 2021-01-14 | $165.00 | $165.00 | $156.00 | $156.00 | $148.90 | 252 |
| 2021-01-13 | $152.50 | $156.04 | $152.50 | $156.04 | $148.94 | 88 |
| 2021-01-12 | $152.50 | $152.50 | $152.50 | $152.50 | $145.56 | 424 |
| 2021-01-11 | $164.50 | $164.50 | $152.50 | $155.20 | $148.14 | 613 |
| 2021-01-08 | $152.50 | $155.00 | $152.50 | $155.00 | $147.95 | 656 |
| 2021-01-07 | $151.00 | $152.50 | $150.00 | $152.50 | $145.56 | 1,460 |
| 2021-01-06 | $148.00 | $150.04 | $147.50 | $150.04 | $143.21 | 2,309 |
| 2021-01-05 | $146.00 | $147.00 | $145.80 | $147.00 | $140.31 | 700 |
| 2021-01-04 | $145.04 | $145.04 | $145.04 | $145.04 | $138.44 | 150 |
| 2020-12-31 | $160.00 | $164.95 | $148.00 | $148.00 | $141.27 | 400 |
| 2020-12-30 | $137.50 | $148.00 | $137.50 | $148.00 | $141.27 | 170 |
| 2020-12-29 | $137.50 | $150.00 | $137.50 | $150.00 | $143.17 | 165 |
| 2020-12-28 | $144.00 | $144.05 | $144.00 | $144.05 | $137.49 | 200 |
| 2020-12-24 | $139.04 | $148.00 | $139.04 | $148.00 | $141.27 | 55 |
| 2020-12-23 | $144.00 | $144.00 | $139.04 | $143.00 | $136.49 | 367 |
| 2020-12-22 | $140.00 | $140.00 | $140.00 | $140.00 | $133.63 | 0 |
| 2020-12-21 | $140.00 | $140.00 | $140.00 | $140.00 | $133.63 | 100 |
| 2020-12-18 | $139.00 | $139.00 | $139.00 | $139.00 | $132.67 | 30 |
| 2020-12-17 | $140.00 | $140.04 | $140.00 | $140.00 | $133.63 | 211 |
| 2020-12-16 | $138.00 | $138.00 | $138.00 | $138.00 | $131.72 | 25 |
| 2020-12-15 | $138.00 | $138.00 | $138.00 | $138.00 | $131.72 | 0 |
| 2020-12-14 | $138.00 | $138.00 | $138.00 | $138.00 | $131.72 | 25 |
| 2020-12-11 | $137.38 | $140.00 | $137.38 | $137.50 | $131.24 | 781 |
| 2020-12-10 | $150.00 | $150.00 | $141.00 | $141.00 | $134.58 | 645 |
| 2020-12-09 | $165.00 | $165.00 | $145.00 | $145.00 | $138.40 | 225 |
| 2020-12-08 | $135.25 | $145.25 | $135.25 | $145.00 | $138.40 | 600 |
| 2020-12-07 | $145.00 | $145.00 | $138.00 | $138.00 | $131.72 | 390 |
| 2020-12-04 | $149.00 | $149.00 | $142.00 | $142.00 | $135.54 | 200 |
| 2020-12-03 | $145.00 | $150.04 | $145.00 | $150.04 | $143.21 | 700 |
| 2020-12-02 | $145.00 | $145.00 | $142.04 | $142.04 | $135.58 | 41 |
| 2020-12-01 | $148.00 | $148.00 | $148.00 | $148.00 | $141.27 | 797 |
| 2020-11-30 | $148.00 | $148.00 | $148.00 | $148.00 | $141.27 | 0 |
| 2020-11-27 | $148.00 | $148.00 | $148.00 | $148.00 | $141.27 | 0 |
| 2020-11-25 | $154.00 | $154.00 | $145.00 | $148.00 | $141.27 | 797 |
| 2020-11-24 | $139.00 | $150.04 | $139.00 | $150.04 | $142.06 | 424 |
| 2020-11-23 | $150.00 | $150.00 | $150.00 | $150.00 | $142.02 | 100 |
| 2020-11-20 | $145.00 | $145.00 | $134.00 | $134.00 | $126.87 | 564 |
| 2020-11-19 | $139.00 | $145.00 | $139.00 | $145.00 | $137.29 | 468 |
| 2020-11-18 | $140.00 | $140.00 | $139.50 | $139.50 | $132.08 | 409 |
| 2020-11-17 | $140.00 | $140.00 | $140.00 | $140.00 | $132.55 | 0 |
| 2020-11-16 | $132.50 | $140.00 | $132.00 | $140.00 | $132.55 | 466 |
| 2020-11-13 | $132.50 | $132.50 | $132.50 | $132.50 | $125.45 | 500 |
| 2020-11-12 | $130.00 | $130.00 | $130.00 | $130.00 | $123.09 | 100 |
| 2020-11-11 | $132.00 | $132.50 | $127.04 | $132.50 | $125.45 | 419 |
| 2020-11-10 | $132.50 | $132.50 | $132.00 | $132.00 | $124.98 | 220 |
| 2020-11-09 | $128.00 | $150.00 | $128.00 | $132.50 | $125.45 | 906 |
| 2020-11-06 | $129.00 | $129.00 | $129.00 | $129.00 | $122.14 | 0 |
| 2020-11-05 | $118.00 | $129.00 | $117.00 | $129.00 | $122.14 | 1,091 |
| 2020-11-04 | $117.50 | $117.50 | $115.01 | $115.01 | $108.89 | 245 |
| 2020-11-03 | $116.00 | $116.00 | $116.00 | $116.00 | $109.83 | 200 |
| 2020-11-02 | $116.99 | $119.00 | $115.00 | $116.00 | $109.83 | 850 |
| 2020-10-30 | $113.52 | $116.00 | $113.52 | $116.00 | $109.83 | 239 |
| 2020-10-29 | $115.50 | $116.96 | $114.17 | $116.00 | $109.83 | 745 |
| 2020-10-28 | $115.80 | $115.80 | $115.80 | $115.80 | $109.64 | 300 |
| 2020-10-27 | $117.00 | $117.00 | $117.00 | $117.00 | $110.78 | 200 |
| 2020-10-26 | $117.00 | $117.00 | $116.96 | $116.96 | $110.74 | 200 |
| 2020-10-23 | $116.50 | $117.00 | $115.52 | $116.00 | $109.83 | 1,648 |
| 2020-10-22 | $117.46 | $117.50 | $116.10 | $116.50 | $110.30 | 1,187 |
| 2020-10-21 | $116.96 | $117.50 | $116.00 | $116.00 | $109.83 | 1,550 |
| 2020-10-20 | $117.96 | $117.96 | $116.96 | $117.00 | $110.78 | 1,100 |
| 2020-10-19 | $119.00 | $119.00 | $115.00 | $115.04 | $108.92 | 1,360 |
| 2020-10-16 | $122.00 | $122.00 | $122.00 | $122.00 | $115.51 | 50 |
| 2020-10-15 | $122.00 | $122.00 | $122.00 | $122.00 | $115.51 | 25 |
| 2020-10-14 | $120.00 | $120.00 | $120.00 | $120.00 | $113.62 | 100 |
| 2020-10-13 | $125.00 | $125.00 | $125.00 | $125.00 | $118.35 | 0 |
| 2020-10-12 | $125.00 | $125.00 | $125.00 | $125.00 | $118.35 | 0 |
| 2020-10-09 | $125.00 | $125.00 | $125.00 | $125.00 | $118.35 | 0 |
| 2020-10-08 | $120.00 | $125.00 | $120.00 | $125.00 | $118.35 | 424 |
| 2020-10-07 | $125.00 | $125.00 | $125.00 | $125.00 | $118.35 | 16 |
| 2020-10-06 | $125.00 | $125.00 | $125.00 | $125.00 | $118.35 | 542 |
| 2020-10-05 | $127.00 | $128.00 | $127.00 | $127.00 | $120.25 | 510 |
| 2020-10-02 | $127.00 | $127.00 | $118.05 | $125.00 | $118.35 | 699 |
| 2020-10-01 | $122.00 | $122.00 | $122.00 | $122.00 | $115.51 | 197 |
| 2020-09-30 | $122.00 | $122.00 | $122.00 | $122.00 | $115.51 | 100 |
| 2020-09-29 | $115.02 | $115.02 | $115.02 | $115.02 | $108.90 | 0 |
| 2020-09-28 | $115.02 | $115.02 | $115.02 | $115.02 | $108.90 | 3 |
| 2020-09-25 | $122.00 | $122.00 | $122.00 | $122.00 | $115.51 | 0 |
| 2020-09-24 | $122.00 | $122.00 | $122.00 | $122.00 | $115.51 | 0 |
| 2020-09-23 | $122.00 | $122.00 | $122.00 | $122.00 | $115.51 | 255 |
| 2020-09-22 | $120.00 | $120.00 | $120.00 | $120.00 | $113.62 | 270 |
| 2020-09-21 | $120.00 | $120.00 | $120.00 | $120.00 | $113.62 | 102 |
| 2020-09-18 | $117.11 | $117.11 | $114.23 | $114.23 | $108.15 | 2 |
| 2020-09-17 | $120.01 | $120.01 | $114.22 | $114.22 | $108.15 | 101 |
| 2020-09-16 | $127.00 | $127.00 | $120.00 | $124.00 | $117.41 | 90 |
| 2020-09-15 | $120.00 | $127.00 | $120.00 | $127.00 | $120.25 | 141 |
| 2020-09-14 | $121.00 | $127.00 | $117.80 | $127.00 | $120.25 | 2,131 |
| 2020-09-11 | $116.02 | $119.99 | $116.01 | $119.99 | $113.61 | 147 |
| 2020-09-10 | $115.98 | $119.99 | $112.00 | $119.99 | $113.61 | 549 |
| 2020-09-09 | $111.95 | $115.99 | $111.95 | $115.99 | $109.82 | 11 |
| 2020-09-08 | $109.79 | $112.24 | $109.75 | $109.75 | $103.91 | 16,943 |
| 2020-09-04 | $111.00 | $111.00 | $110.00 | $110.00 | $104.15 | 1,252 |
| 2020-09-03 | $112.00 | $115.00 | $111.00 | $111.00 | $105.10 | 1,306 |
| 2020-09-02 | $112.01 | $112.01 | $112.01 | $112.01 | $104.92 | 0 |
| 2020-09-01 | $114.00 | $114.00 | $112.01 | $112.01 | $104.92 | 83 |
| 2020-08-31 | $114.00 | $114.00 | $113.75 | $113.75 | $106.55 | 557 |
| 2020-08-28 | $114.00 | $114.49 | $113.00 | $114.49 | $107.24 | 802 |
| 2020-08-27 | $114.99 | $114.99 | $114.99 | $114.99 | $107.71 | 2 |
| 2020-08-26 | $114.50 | $114.99 | $114.00 | $114.00 | $106.78 | 1,450 |
| 2020-08-25 | $113.50 | $115.00 | $110.30 | $114.99 | $107.71 | 675 |
| 2020-08-24 | $114.96 | $115.00 | $114.96 | $115.00 | $107.72 | 1,029 |
| 2020-08-21 | $115.50 | $115.50 | $115.00 | $115.00 | $107.72 | 10,054 |
| 2020-08-20 | $115.40 | $116.00 | $115.00 | $116.00 | $108.66 | 448 |
| 2020-08-19 | $115.75 | $116.00 | $115.75 | $116.00 | $108.66 | 8,250 |
| 2020-08-18 | $117.00 | $117.00 | $117.00 | $117.00 | $109.59 | 0 |
| 2020-08-17 | $116.69 | $117.00 | $116.39 | $117.00 | $109.59 | 780 |
| 2020-08-14 | $114.13 | $117.50 | $114.13 | $117.00 | $109.59 | 88 |
| 2020-08-13 | $119.00 | $119.00 | $117.00 | $117.00 | $109.59 | 1,300 |
| 2020-08-12 | $115.00 | $121.00 | $115.00 | $118.00 | $110.53 | 5,709 |
| 2020-08-11 | $115.00 | $115.00 | $115.00 | $115.00 | $107.72 | 500 |
| 2020-08-10 | $112.46 | $116.99 | $112.46 | $115.01 | $107.73 | 2,128 |
| 2020-08-07 | $113.00 | $113.00 | $113.00 | $113.00 | $105.85 | 50 |
| 2020-08-06 | $112.00 | $112.00 | $111.50 | $111.50 | $104.44 | 515 |
| 2020-08-05 | $112.00 | $113.00 | $111.04 | $112.00 | $104.91 | 372 |
| 2020-08-04 | $112.00 | $112.00 | $111.00 | $111.96 | $104.87 | 707 |
| 2020-08-03 | $112.98 | $112.98 | $110.00 | $111.96 | $104.87 | 3,119 |
| 2020-07-31 | $113.70 | $115.00 | $112.20 | $113.00 | $105.85 | 1,296 |
| 2020-07-30 | $115.00 | $117.00 | $113.01 | $113.01 | $105.86 | 842 |
| 2020-07-29 | $117.96 | $117.96 | $117.96 | $117.96 | $110.49 | 20 |
| 2020-07-28 | $116.49 | $116.49 | $116.49 | $116.49 | $109.12 | 1,682 |
| 2020-07-27 | $115.04 | $115.04 | $115.00 | $115.00 | $107.72 | 60 |
| 2020-07-24 | $115.00 | $115.00 | $115.00 | $115.00 | $107.72 | 191 |
| 2020-07-23 | $115.00 | $115.00 | $114.00 | $115.00 | $107.72 | 508 |
| 2020-07-22 | $114.01 | $114.01 | $114.01 | $114.01 | $106.79 | 0 |
| 2020-07-21 | $114.01 | $114.01 | $114.01 | $114.01 | $106.79 | 0 |
| 2020-07-20 | $113.69 | $114.04 | $113.69 | $114.01 | $106.79 | 68 |
| 2020-07-17 | $119.00 | $119.00 | $113.01 | $113.01 | $105.86 | 378 |
| 2020-07-16 | $119.00 | $119.00 | $119.00 | $119.00 | $111.47 | 105 |
| 2020-07-15 | $116.00 | $116.00 | $115.00 | $115.00 | $107.72 | 190 |
| 2020-07-14 | $114.00 | $116.00 | $114.00 | $116.00 | $108.66 | 310 |
| 2020-07-13 | $117.00 | $117.00 | $117.00 | $117.00 | $109.59 | 230 |
| 2020-07-10 | $116.96 | $116.96 | $116.96 | $116.96 | $109.56 | 0 |
| 2020-07-09 | $116.00 | $116.96 | $115.00 | $116.96 | $109.56 | 345 |
| 2020-07-08 | $116.00 | $116.00 | $115.50 | $116.00 | $108.66 | 545 |
| 2020-07-07 | $119.00 | $119.00 | $119.00 | $119.00 | $111.47 | 10 |
| 2020-07-06 | $128.99 | $128.99 | $120.00 | $120.00 | $112.40 | 145 |
| 2020-07-02 | $116.00 | $116.00 | $116.00 | $116.00 | $108.66 | 0 |
| 2020-07-01 | $115.96 | $116.00 | $115.96 | $116.00 | $108.66 | 200 |
| 2020-06-30 | $115.00 | $116.00 | $115.00 | $116.00 | $108.66 | 510 |
| 2020-06-29 | $116.50 | $116.50 | $116.50 | $116.50 | $109.12 | 950 |
| 2020-06-26 | $115.00 | $115.00 | $115.00 | $115.00 | $107.72 | 78 |
| 2020-06-25 | $115.11 | $118.00 | $115.00 | $118.00 | $110.53 | 250 |
| 2020-06-24 | $120.55 | $120.55 | $116.08 | $120.00 | $112.40 | 267 |
| 2020-06-23 | $123.99 | $123.99 | $117.00 | $121.00 | $113.34 | 284 |
| 2020-06-22 | $123.50 | $123.99 | $123.50 | $123.99 | $116.14 | 34 |
| 2020-06-19 | $128.00 | $128.00 | $117.00 | $124.00 | $116.15 | 265 |
| 2020-06-18 | $118.04 | $128.00 | $118.04 | $128.00 | $119.90 | 7 |
| 2020-06-17 | $129.00 | $129.00 | $129.00 | $129.00 | $120.83 | 1 |
| 2020-06-16 | $120.00 | $129.00 | $118.00 | $129.00 | $120.83 | 284 |
| 2020-06-15 | $116.11 | $119.99 | $116.11 | $119.99 | $112.39 | 234 |
| 2020-06-12 | $120.95 | $120.95 | $120.95 | $120.95 | $113.29 | 110 |
| 2020-06-11 | $121.00 | $121.00 | $117.00 | $120.99 | $113.33 | 886 |
| 2020-06-10 | $118.00 | $129.50 | $118.00 | $129.50 | $121.30 | 2,646 |
| 2020-06-09 | $119.02 | $130.00 | $116.04 | $130.00 | $121.77 | 408 |
| 2020-06-08 | $144.99 | $144.99 | $116.02 | $134.95 | $126.41 | 188 |
| 2020-06-05 | $116.99 | $136.00 | $115.54 | $135.00 | $126.45 | 1,674 |
| 2020-06-04 | $112.80 | $116.00 | $112.80 | $116.00 | $108.66 | 1,025 |
| 2020-06-03 | $116.00 | $117.99 | $116.00 | $117.99 | $109.39 | 1,257 |
| 2020-06-02 | $112.69 | $118.98 | $112.69 | $114.75 | $106.38 | 816 |
| 2020-06-01 | $114.00 | $115.46 | $112.00 | $114.00 | $105.69 | 1,093 |
| 2020-05-29 | $113.80 | $113.80 | $111.50 | $112.50 | $104.30 | 2,967 |
| 2020-05-28 | $116.00 | $116.00 | $114.45 | $114.45 | $106.11 | 2,544 |
| 2020-05-27 | $119.00 | $119.00 | $116.00 | $116.00 | $107.54 | 5,376 |
| 2020-05-26 | $120.00 | $120.00 | $115.00 | $115.00 | $106.62 | 474 |
| 2020-05-22 | $113.04 | $113.04 | $113.04 | $113.04 | $104.80 | 50 |
| 2020-05-21 | $114.45 | $114.45 | $114.45 | $114.45 | $106.11 | 5 |
| 2020-05-20 | $116.95 | $116.95 | $113.85 | $114.46 | $106.12 | 2,130 |
| 2020-05-19 | $116.95 | $118.00 | $116.95 | $118.00 | $109.40 | 141 |
| 2020-05-18 | $115.00 | $117.00 | $115.00 | $117.00 | $108.47 | 1,010 |
| 2020-05-15 | $113.04 | $115.00 | $113.00 | $115.00 | $106.62 | 375 |
| 2020-05-14 | $116.00 | $116.00 | $115.00 | $115.00 | $106.62 | 285 |
| 2020-05-13 | $117.50 | $120.00 | $115.01 | $115.01 | $106.63 | 410 |
| 2020-05-12 | $121.49 | $121.49 | $120.00 | $120.00 | $111.25 | 141 |
| 2020-05-11 | $121.49 | $121.49 | $121.49 | $121.49 | $112.63 | 25 |
| 2020-05-08 | $118.54 | $119.50 | $116.00 | $119.50 | $110.79 | 245 |
| 2020-05-07 | $120.00 | $120.00 | $120.00 | $120.00 | $111.25 | 0 |
| 2020-05-06 | $120.00 | $120.00 | $120.00 | $120.00 | $111.25 | 0 |
| 2020-05-05 | $120.46 | $120.46 | $119.96 | $120.00 | $111.25 | 2,006 |
| 2020-05-04 | $120.00 | $120.00 | $120.00 | $120.00 | $111.25 | 0 |
| 2020-05-01 | $120.99 | $120.99 | $120.00 | $120.00 | $111.25 | 195 |
| 2020-04-30 | $120.99 | $120.99 | $120.99 | $120.99 | $112.17 | 50 |
| 2020-04-29 | $125.00 | $125.00 | $115.01 | $120.99 | $112.17 | 2,367 |
| 2020-04-28 | $114.00 | $115.00 | $114.00 | $115.00 | $106.62 | 199 |
| 2020-04-27 | $114.00 | $114.00 | $112.00 | $114.00 | $105.69 | 573 |
| 2020-04-24 | $115.00 | $115.00 | $115.00 | $115.00 | $106.62 | 15 |
| 2020-04-23 | $117.00 | $117.00 | $117.00 | $117.00 | $108.47 | 10 |
| 2020-04-22 | $118.00 | $118.00 | $118.00 | $118.00 | $109.40 | 0 |
| 2020-04-21 | $118.00 | $118.00 | $118.00 | $118.00 | $109.40 | 0 |
| 2020-04-20 | $112.00 | $122.00 | $112.00 | $118.00 | $109.40 | 633 |
| 2020-04-17 | $118.95 | $118.95 | $112.00 | $118.95 | $110.28 | 267 |
| 2020-04-16 | $118.95 | $118.95 | $118.95 | $118.95 | $110.28 | 1 |
| 2020-04-15 | $118.99 | $118.99 | $118.99 | $118.99 | $110.32 | 10 |
| 2020-04-14 | $119.00 | $119.00 | $119.00 | $119.00 | $110.32 | 100 |
| 2020-04-13 | $119.00 | $119.00 | $106.01 | $119.00 | $110.32 | 632 |
| 2020-04-09 | $128.40 | $132.00 | $128.40 | $132.00 | $122.38 | 107 |
| 2020-04-08 | $120.00 | $120.00 | $120.00 | $120.00 | $111.25 | 0 |
| 2020-04-07 | $120.00 | $125.50 | $120.00 | $120.00 | $111.25 | 567 |
| 2020-04-06 | $125.00 | $125.00 | $125.00 | $125.00 | $115.89 | 50 |
| 2020-04-03 | $125.95 | $125.95 | $125.95 | $125.95 | $116.77 | 0 |
| 2020-04-02 | $125.95 | $125.95 | $125.95 | $125.95 | $116.77 | 100 |
| 2020-04-01 | $130.00 | $130.00 | $113.55 | $124.90 | $115.79 | 302 |
| 2020-03-31 | $130.00 | $134.99 | $113.55 | $134.99 | $125.15 | 312 |
| 2020-03-30 | $130.00 | $134.99 | $130.00 | $134.99 | $125.15 | 101 |
| 2020-03-27 | $120.00 | $120.00 | $120.00 | $120.00 | $111.25 | 18 |
| 2020-03-26 | $111.00 | $111.00 | $111.00 | $111.00 | $102.91 | 0 |
| 2020-03-25 | $112.00 | $135.00 | $111.00 | $111.00 | $102.91 | 318 |
| 2020-03-24 | $109.99 | $111.02 | $109.99 | $110.00 | $101.98 | 1,653 |
| 2020-03-23 | $106.00 | $106.00 | $101.00 | $101.00 | $93.64 | 400 |
| 2020-03-20 | $105.00 | $119.98 | $105.00 | $110.00 | $101.98 | 418 |
| 2020-03-19 | $108.00 | $108.00 | $108.00 | $108.00 | $100.13 | 0 |
| 2020-03-18 | $129.96 | $130.00 | $100.00 | $108.00 | $100.13 | 607 |
| 2020-03-17 | $122.00 | $122.00 | $122.00 | $122.00 | $113.11 | 100 |
| 2020-03-16 | $121.00 | $124.96 | $112.00 | $122.00 | $113.11 | 1,273 |
| 2020-03-13 | $130.00 | $130.00 | $125.00 | $126.00 | $116.81 | 674 |
| 2020-03-12 | $129.96 | $130.00 | $125.00 | $130.00 | $120.52 | 481 |
| 2020-03-11 | $135.98 | $135.98 | $130.00 | $135.97 | $126.06 | 2,602 |
| 2020-03-10 | $130.00 | $136.00 | $130.00 | $135.00 | $125.16 | 704 |
| 2020-03-09 | $138.00 | $146.99 | $130.00 | $130.00 | $120.52 | 1,285 |
| 2020-03-06 | $145.00 | $148.00 | $145.00 | $148.00 | $137.21 | 338 |
| 2020-03-05 | $150.10 | $150.10 | $146.00 | $148.00 | $137.21 | 1,152 |
| 2020-03-04 | $156.96 | $156.96 | $151.00 | $151.00 | $138.87 | 1,030 |
| 2020-03-03 | $156.52 | $156.52 | $150.55 | $150.55 | $138.45 | 808 |
| 2020-03-02 | $156.50 | $156.50 | $156.50 | $156.50 | $143.92 | 50 |
| 2020-02-28 | $159.96 | $159.96 | $156.00 | $159.00 | $146.22 | 1,187 |
| 2020-02-27 | $158.01 | $160.00 | $156.85 | $158.00 | $145.30 | 1,375 |
| 2020-02-26 | $162.00 | $162.00 | $161.50 | $161.50 | $148.52 | 160 |
| 2020-02-25 | $161.00 | $162.00 | $160.80 | $162.00 | $148.98 | 550 |
| 2020-02-24 | $162.00 | $166.00 | $160.00 | $160.01 | $147.15 | 460 |
| 2020-02-21 | $160.26 | $160.26 | $160.26 | $160.26 | $147.38 | 7 |
| 2020-02-20 | $165.00 | $165.00 | $162.00 | $162.00 | $148.98 | 96 |
| 2020-02-19 | $158.00 | $158.00 | $158.00 | $158.00 | $145.30 | 0 |
| 2020-02-18 | $162.50 | $162.50 | $158.00 | $158.00 | $145.30 | 257 |
| 2020-02-14 | $164.00 | $164.00 | $164.00 | $164.00 | $150.82 | 0 |
| 2020-02-13 | $164.00 | $164.00 | $164.00 | $164.00 | $150.82 | 100 |
| 2020-02-12 | $165.45 | $165.45 | $165.45 | $165.45 | $152.16 | 0 |
| 2020-02-11 | $165.45 | $165.45 | $165.45 | $165.45 | $152.16 | 20 |
| 2020-02-10 | $165.50 | $165.50 | $165.50 | $165.50 | $152.20 | 2 |
| 2020-02-07 | $164.99 | $164.99 | $164.99 | $164.99 | $151.73 | 11 |
| 2020-02-06 | $167.00 | $167.00 | $164.50 | $165.75 | $152.43 | 4,659 |
| 2020-02-05 | $169.99 | $169.99 | $166.00 | $166.00 | $152.66 | 561 |
| 2020-02-04 | $171.46 | $171.46 | $169.96 | $169.96 | $156.30 | 22 |
| 2020-02-03 | $171.91 | $171.91 | $171.91 | $171.91 | $158.10 | 9 |
| 2020-01-31 | $172.99 | $172.99 | $170.00 | $172.95 | $159.05 | 383 |
| 2020-01-29 | $175.99 | $175.99 | $175.99 | $175.99 | $161.85 | 1 |
| 2020-01-28 | $170.01 | $170.01 | $170.01 | $170.01 | $156.35 | 0 |
| 2020-01-27 | $175.02 | $175.02 | $170.01 | $170.01 | $156.35 | 57 |
| 2020-01-24 | $176.99 | $176.99 | $176.99 | $176.99 | $162.77 | 0 |
| 2020-01-23 | $176.99 | $176.99 | $176.99 | $176.99 | $162.77 | 0 |
| 2020-01-22 | $175.00 | $176.99 | $171.00 | $176.99 | $162.77 | 46 |
| 2020-01-21 | $175.00 | $175.00 | $175.00 | $175.00 | $160.94 | 8 |
| 2020-01-17 | $171.04 | $171.04 | $171.04 | $171.04 | $157.30 | 0 |
| 2020-01-16 | $171.04 | $171.04 | $171.04 | $171.04 | $157.30 | 0 |
| 2020-01-15 | $173.04 | $175.00 | $171.00 | $171.04 | $157.30 | 2,272 |
| 2020-01-14 | $174.00 | $179.00 | $174.00 | $179.00 | $164.62 | 90 |
| 2020-01-13 | $175.04 | $175.04 | $175.00 | $175.00 | $160.94 | 55 |
| 2020-01-10 | $175.00 | $175.00 | $175.00 | $175.00 | $160.94 | 55 |
| 2020-01-09 | $177.00 | $177.00 | $173.00 | $173.00 | $159.10 | 425 |
| 2020-01-08 | $174.00 | $174.00 | $174.00 | $174.00 | $160.02 | 0 |
| 2020-01-07 | $174.00 | $174.00 | $174.00 | $174.00 | $160.02 | 0 |
| 2020-01-06 | $174.00 | $174.00 | $174.00 | $174.00 | $160.02 | 0 |
| 2020-01-03 | $175.00 | $175.00 | $174.00 | $174.00 | $160.02 | 8 |
| 2020-01-02 | $179.00 | $179.00 | $174.04 | $174.04 | $160.05 | 224 |
| 2019-12-31 | $180.00 | $180.00 | $179.00 | $179.00 | $164.62 | 158 |
| 2019-12-30 | $176.00 | $176.00 | $176.00 | $176.00 | $161.86 | 0 |
| 2019-12-27 | $176.25 | $176.25 | $176.00 | $176.00 | $161.86 | 18 |
| 2019-12-26 | $181.00 | $181.00 | $177.00 | $177.00 | $162.78 | 1,500 |
| 2019-12-24 | $181.00 | $182.00 | $176.00 | $181.99 | $167.37 | 5,144 |
| 2019-12-23 | $184.50 | $184.50 | $182.00 | $182.00 | $167.38 | 828 |
| 2019-12-20 | $183.30 | $184.00 | $183.30 | $184.00 | $169.21 | 127 |
| 2019-12-19 | $183.00 | $184.50 | $183.00 | $184.50 | $169.67 | 200 |
| 2019-12-18 | $182.50 | $182.50 | $182.00 | $182.00 | $167.38 | 933 |
| 2019-12-17 | $183.80 | $183.80 | $180.00 | $180.00 | $165.54 | 35 |
| 2019-12-16 | $178.00 | $185.00 | $178.00 | $184.95 | $170.09 | 313 |
| 2019-12-13 | $175.04 | $179.99 | $175.04 | $179.99 | $165.53 | 76 |
| 2019-12-12 | $173.00 | $180.00 | $173.00 | $180.00 | $165.54 | 953 |
| 2019-12-11 | $175.00 | $175.00 | $168.00 | $171.95 | $158.13 | 221 |
| 2019-12-10 | $170.00 | $175.00 | $167.00 | $175.00 | $160.94 | 1,466 |
| 2019-12-09 | $162.50 | $165.00 | $162.50 | $165.00 | $151.74 | 485 |
| 2019-12-06 | $160.00 | $164.00 | $160.00 | $164.00 | $150.82 | 1,365 |
| 2019-12-05 | $159.50 | $159.50 | $159.00 | $159.00 | $146.22 | 400 |
| 2019-12-04 | $160.00 | $160.00 | $160.00 | $160.00 | $147.14 | 0 |
| 2019-12-03 | $160.00 | $160.00 | $160.00 | $160.00 | $147.14 | 10 |
| 2019-12-02 | $159.50 | $161.00 | $159.50 | $161.00 | $148.06 | 110 |
| 2019-11-29 | $158.00 | $161.00 | $157.03 | $161.00 | $148.06 | 431 |
| 2019-11-27 | $161.00 | $161.00 | $161.00 | $161.00 | $148.06 | 0 |
| 2019-11-26 | $161.00 | $161.00 | $161.00 | $161.00 | $147.01 | 50 |
| 2019-11-25 | $160.00 | $161.00 | $160.00 | $160.00 | $146.10 | 892 |
| 2019-11-22 | $158.00 | $159.00 | $157.05 | $159.00 | $145.19 | 820 |
| 2019-11-21 | $159.00 | $159.00 | $159.00 | $159.00 | $145.19 | 0 |
| 2019-11-20 | $159.00 | $159.00 | $159.00 | $159.00 | $145.19 | 0 |
| 2019-11-19 | $157.05 | $160.00 | $157.05 | $159.00 | $145.19 | 175 |
| 2019-11-18 | $160.00 | $160.00 | $160.00 | $160.00 | $146.10 | 0 |
| 2019-11-15 | $160.00 | $160.00 | $160.00 | $160.00 | $146.10 | 10 |
| 2019-11-14 | $159.95 | $159.95 | $159.95 | $159.95 | $146.05 | 0 |
| 2019-11-13 | $159.95 | $159.95 | $159.95 | $159.95 | $146.05 | 10 |
| 2019-11-12 | $157.01 | $157.01 | $157.01 | $157.01 | $143.37 | 60 |
| 2019-11-11 | $160.00 | $160.00 | $160.00 | $160.00 | $146.10 | 14 |
| 2019-11-08 | $159.80 | $159.80 | $157.01 | $157.01 | $143.37 | 279 |
| 2019-11-07 | $159.75 | $161.00 | $159.75 | $161.00 | $147.01 | 195 |
| 2019-11-06 | $160.00 | $160.00 | $160.00 | $160.00 | $146.10 | 430 |
| 2019-11-05 | $161.00 | $161.00 | $161.00 | $161.00 | $147.01 | 100 |
| 2019-11-04 | $160.25 | $161.00 | $160.25 | $161.00 | $147.01 | 201 |
| 2019-11-01 | $159.50 | $160.00 | $159.50 | $160.00 | $146.10 | 580 |
| 2019-10-31 | $157.01 | $160.00 | $157.01 | $159.50 | $145.64 | 300 |
| 2019-10-30 | $157.01 | $157.01 | $157.01 | $157.01 | $143.37 | 20 |
| 2019-10-29 | $159.50 | $159.50 | $159.00 | $159.00 | $145.19 | 2,300 |
| 2019-10-28 | $159.50 | $159.50 | $159.50 | $159.50 | $145.64 | 0 |
| 2019-10-25 | $159.50 | $159.50 | $159.50 | $159.50 | $145.64 | 0 |
| 2019-10-24 | $159.20 | $159.50 | $159.00 | $159.50 | $145.64 | 680 |
| 2019-10-23 | $159.20 | $159.20 | $159.20 | $159.20 | $145.37 | 100 |
| 2019-10-22 | $159.00 | $159.20 | $158.00 | $159.20 | $145.37 | 160 |
| 2019-10-21 | $159.00 | $159.00 | $159.00 | $159.00 | $145.19 | 100 |
| 2019-10-18 | $159.00 | $159.00 | $159.00 | $159.00 | $145.19 | 0 |
| 2019-10-17 | $159.00 | $159.00 | $159.00 | $159.00 | $145.19 | 0 |
| 2019-10-16 | $159.00 | $159.00 | $159.00 | $159.00 | $145.19 | 715 |
| 2019-10-15 | $158.00 | $158.00 | $158.00 | $158.00 | $144.27 | 18 |
| 2019-10-14 | $157.00 | $159.20 | $157.00 | $159.20 | $145.37 | 110 |
| 2019-10-11 | $159.20 | $159.20 | $159.20 | $159.20 | $145.37 | 100 |
| 2019-10-10 | $159.20 | $159.20 | $159.20 | $159.20 | $145.37 | 0 |
| 2019-10-09 | $159.00 | $159.20 | $157.01 | $159.20 | $145.37 | 220 |
| 2019-10-08 | $159.00 | $159.05 | $159.00 | $159.05 | $145.23 | 375 |
| 2019-10-07 | $159.00 | $159.00 | $159.00 | $159.00 | $145.19 | 10 |
| 2019-10-04 | $159.00 | $159.00 | $159.00 | $159.00 | $145.19 | 110 |
| 2019-10-03 | $161.50 | $161.50 | $161.50 | $161.50 | $147.47 | 0 |
| 2019-10-02 | $161.50 | $161.50 | $161.50 | $161.50 | $147.47 | 1 |
| 2019-10-01 | $159.99 | $159.99 | $159.99 | $159.99 | $146.09 | 0 |
| 2019-09-30 | $159.00 | $159.99 | $159.00 | $159.99 | $146.09 | 170 |
| 2019-09-27 | $158.00 | $159.00 | $156.75 | $159.00 | $145.19 | 231 |
| 2019-09-26 | $160.00 | $160.00 | $158.00 | $160.00 | $146.10 | 195 |
| 2019-09-25 | $158.00 | $158.00 | $158.00 | $158.00 | $144.27 | 0 |
| 2019-09-24 | $159.99 | $159.99 | $159.99 | $159.99 | $146.09 | 1 |
| 2019-09-23 | $158.00 | $158.00 | $158.00 | $158.00 | $144.27 | 18 |
| 2019-09-20 | $158.00 | $160.00 | $158.00 | $160.00 | $146.10 | 45 |
| 2019-09-19 | $160.00 | $160.00 | $160.00 | $160.00 | $146.10 | 0 |
| 2019-09-18 | $160.00 | $160.00 | $160.00 | $160.00 | $146.10 | 1 |
| 2019-09-17 | $156.75 | $156.75 | $156.75 | $156.75 | $143.13 | 100 |
| 2019-09-16 | $157.05 | $157.05 | $157.05 | $157.05 | $143.41 | 0 |
| 2019-09-13 | $158.00 | $158.00 | $157.05 | $157.05 | $143.41 | 145 |
| 2019-09-12 | $157.00 | $161.00 | $157.00 | $161.00 | $147.01 | 129 |
| 2019-09-11 | $161.50 | $161.50 | $161.50 | $161.50 | $147.47 | 110 |
| 2019-09-10 | $161.50 | $161.50 | $161.50 | $161.50 | $147.47 | 0 |
| 2019-09-09 | $161.50 | $161.50 | $157.00 | $161.50 | $147.47 | 124 |
| 2019-09-06 | $161.00 | $161.00 | $161.00 | $161.00 | $147.01 | 27 |
| 2019-09-05 | $161.00 | $161.20 | $161.00 | $161.01 | $147.02 | 1,500 |
| 2019-09-04 | $161.50 | $161.50 | $161.50 | $161.50 | $146.47 | 0 |
| 2019-09-03 | $161.50 | $161.50 | $161.50 | $161.50 | $146.47 | 25 |
| 2019-08-30 | $161.50 | $161.50 | $161.50 | $161.50 | $146.47 | 5 |
| 2019-08-29 | $160.50 | $160.50 | $160.50 | $160.50 | $145.56 | 0 |
| 2019-08-28 | $160.50 | $160.50 | $160.50 | $160.50 | $145.56 | 0 |
| 2019-08-27 | $161.95 | $161.95 | $160.50 | $160.50 | $145.56 | 2 |
| 2019-08-26 | $160.00 | $160.00 | $160.00 | $160.00 | $145.11 | 0 |
| 2019-08-23 | $160.00 | $160.00 | $160.00 | $160.00 | $145.11 | 90 |
| 2019-08-22 | $161.25 | $162.00 | $161.25 | $162.00 | $146.92 | 242 |
| 2019-08-21 | $162.00 | $162.00 | $162.00 | $162.00 | $146.92 | 400 |
| 2019-08-20 | $162.00 | $162.00 | $162.00 | $162.00 | $146.92 | 404 |
| 2019-08-19 | $162.00 | $162.00 | $162.00 | $162.00 | $146.92 | 58 |
| 2019-08-16 | $162.00 | $162.50 | $162.00 | $162.00 | $146.92 | 1,104 |
| 2019-08-15 | $161.00 | $162.00 | $160.01 | $161.75 | $146.70 | 931 |
| 2019-08-14 | $161.75 | $161.75 | $160.10 | $161.00 | $146.01 | 720 |
| 2019-08-13 | $162.00 | $162.00 | $161.75 | $161.75 | $146.70 | 350 |
| 2019-08-12 | $162.00 | $162.00 | $162.00 | $162.00 | $146.92 | 982 |
| 2019-08-09 | $161.75 | $161.75 | $161.75 | $161.75 | $146.70 | 0 |
| 2019-08-08 | $161.75 | $161.75 | $161.75 | $161.75 | $146.70 | 1 |
| 2019-08-07 | $162.50 | $162.50 | $161.75 | $161.75 | $146.70 | 393 |
| 2019-08-06 | $163.25 | $164.00 | $163.00 | $164.00 | $148.74 | 300 |
| 2019-08-05 | $164.10 | $165.00 | $164.00 | $164.99 | $149.63 | 1,140 |
| 2019-08-02 | $165.95 | $165.95 | $165.95 | $165.95 | $150.50 | 100 |
| 2019-08-01 | $165.95 | $165.95 | $165.95 | $165.95 | $150.50 | 100 |
| 2019-07-31 | $165.95 | $165.95 | $164.10 | $165.95 | $150.50 | 365 |
| 2019-07-30 | $164.10 | $164.10 | $164.10 | $164.10 | $148.83 | 24 |
| 2019-07-29 | $163.98 | $167.99 | $163.98 | $167.99 | $152.35 | 1,200 |
| 2019-07-26 | $163.98 | $167.99 | $163.98 | $167.99 | $152.35 | 1,152 |
| 2019-07-25 | $163.00 | $163.98 | $163.00 | $163.98 | $148.72 | 390 |
| 2019-07-24 | $164.00 | $164.00 | $164.00 | $164.00 | $148.74 | 0 |
| 2019-07-23 | $164.00 | $164.00 | $164.00 | $164.00 | $148.74 | 0 |
| 2019-07-22 | $164.00 | $164.00 | $164.00 | $164.00 | $148.74 | 0 |
| 2019-07-19 | $164.00 | $164.00 | $164.00 | $164.00 | $148.74 | 0 |
| 2019-07-18 | $164.00 | $164.00 | $164.00 | $164.00 | $148.74 | 0 |
| 2019-07-17 | $164.00 | $164.00 | $164.00 | $164.00 | $148.74 | 0 |
| 2019-07-16 | $164.00 | $164.00 | $164.00 | $164.00 | $148.74 | 0 |
| 2019-07-15 | $164.00 | $164.00 | $164.00 | $164.00 | $148.74 | 0 |
| 2019-07-12 | $165.00 | $166.13 | $162.25 | $164.00 | $148.74 | 1,712 |
| 2019-07-11 | $166.14 | $166.14 | $166.14 | $166.14 | $150.68 | 0 |
| 2019-07-10 | $166.14 | $166.14 | $166.14 | $166.14 | $150.68 | 0 |
| 2019-07-09 | $166.14 | $166.14 | $166.14 | $166.14 | $150.68 | 0 |
| 2019-07-08 | $164.11 | $166.14 | $163.27 | $166.14 | $150.68 | 434 |
| 2019-07-05 | $163.51 | $163.99 | $163.50 | $163.99 | $148.73 | 133 |
| 2019-07-03 | $164.06 | $164.06 | $163.75 | $163.75 | $148.51 | 300 |
| 2019-07-02 | $166.85 | $166.85 | $166.85 | $166.85 | $151.32 | 0 |
| 2019-07-01 | $166.85 | $166.85 | $166.85 | $166.85 | $151.32 | 30 |
| 2019-06-28 | $165.02 | $166.94 | $164.99 | $166.87 | $151.34 | 550 |
| 2019-06-27 | $167.00 | $167.00 | $167.00 | $167.00 | $151.46 | 0 |
| 2019-06-26 | $164.30 | $167.00 | $164.30 | $167.00 | $151.46 | 208 |
| 2019-06-25 | $167.00 | $167.00 | $167.00 | $167.00 | $151.46 | 0 |
| 2019-06-24 | $167.00 | $167.00 | $167.00 | $167.00 | $151.46 | 75 |
| 2019-06-21 | $163.00 | $163.00 | $163.00 | $163.00 | $147.83 | 86 |
| 2019-06-20 | $162.01 | $162.01 | $162.01 | $162.01 | $146.93 | 12 |
| 2019-06-19 | $167.00 | $167.00 | $167.00 | $167.00 | $151.46 | 51 |
| 2019-06-18 | $166.00 | $166.00 | $166.00 | $166.00 | $150.55 | 102 |
| 2019-06-17 | $169.00 | $169.00 | $169.00 | $169.00 | $153.27 | 0 |
| 2019-06-14 | $169.00 | $169.00 | $169.00 | $169.00 | $153.27 | 0 |
| 2019-06-13 | $169.00 | $169.00 | $169.00 | $169.00 | $153.27 | 0 |
| 2019-06-12 | $167.00 | $169.00 | $167.00 | $169.00 | $153.27 | 40 |
| 2019-06-11 | $166.00 | $167.00 | $166.00 | $167.00 | $151.46 | 90 |
| 2019-06-10 | $166.00 | $166.00 | $161.92 | $166.00 | $150.55 | 173 |
| 2019-06-06 | $163.01 | $163.01 | $163.01 | $163.01 | $147.84 | 100 |
| 2019-06-05 | $167.00 | $167.00 | $167.00 | $167.00 | $150.44 | 0 |
| 2019-06-03 | $163.00 | $167.00 | $163.00 | $167.00 | $150.44 | 46 |
| 2019-05-31 | $163.00 | $167.00 | $163.00 | $167.00 | $150.44 | 65 |
| 2019-05-30 | $164.00 | $167.00 | $162.00 | $167.00 | $150.44 | 709 |
| 2019-05-29 | $165.00 | $165.00 | $164.00 | $165.00 | $148.64 | 210 |
| 2019-05-28 | $169.00 | $169.00 | $169.00 | $169.00 | $152.24 | 0 |
| 2019-05-24 | $169.00 | $169.00 | $169.00 | $169.00 | $152.24 | 0 |
| 2019-05-23 | $169.00 | $169.00 | $169.00 | $169.00 | $152.24 | 5 |
| 2019-05-22 | $165.00 | $169.00 | $165.00 | $169.00 | $152.24 | 34 |
| 2019-05-21 | $171.40 | $171.40 | $171.40 | $171.40 | $154.41 | 27 |
| 2019-05-20 | $165.00 | $171.40 | $161.00 | $171.40 | $154.41 | 107 |
| 2019-05-17 | $165.00 | $165.00 | $165.00 | $165.00 | $148.64 | 177 |
| 2019-05-16 | $160.25 | $165.00 | $160.00 | $165.00 | $148.64 | 552 |
| 2019-05-15 | $165.05 | $165.05 | $165.00 | $165.00 | $148.64 | 135 |
| 2019-05-14 | $164.95 | $165.00 | $164.95 | $165.00 | $148.64 | 392 |
| 2019-05-13 | $164.50 | $164.50 | $164.50 | $164.50 | $148.19 | 125 |
| 2019-05-10 | $160.00 | $160.00 | $160.00 | $160.00 | $144.14 | 555 |
| 2019-05-09 | $160.00 | $160.00 | $160.00 | $160.00 | $144.14 | 25 |
| 2019-05-08 | $164.95 | $164.95 | $164.95 | $164.95 | $148.59 | 0 |
| 2019-05-07 | $164.95 | $164.95 | $164.95 | $164.95 | $148.59 | 0 |
| 2019-05-06 | $165.00 | $165.00 | $164.95 | $164.95 | $148.59 | 110 |
| 2019-05-03 | $165.00 | $165.00 | $160.00 | $165.00 | $148.64 | 128 |
| 2019-05-02 | $165.00 | $165.00 | $165.00 | $165.00 | $148.64 | 0 |
| 2019-05-01 | $165.00 | $165.00 | $165.00 | $165.00 | $148.64 | 0 |
| 2019-04-30 | $165.00 | $165.00 | $165.00 | $165.00 | $148.64 | 0 |
| 2019-04-29 | $158.00 | $165.00 | $158.00 | $165.00 | $148.64 | 89 |
| 2019-04-25 | $165.00 | $165.00 | $165.00 | $165.00 | $148.64 | 0 |
| 2019-04-24 | $165.00 | $165.00 | $165.00 | $165.00 | $148.64 | 250 |
| 2019-04-23 | $162.00 | $162.00 | $162.00 | $162.00 | $145.94 | 221 |
| 2019-04-22 | $157.10 | $165.00 | $157.10 | $165.00 | $148.64 | 55 |
| 2019-04-18 | $165.00 | $165.00 | $165.00 | $165.00 | $148.64 | 78 |
| 2019-04-17 | $169.00 | $169.00 | $169.00 | $169.00 | $152.24 | 0 |
| 2019-04-15 | $169.00 | $169.00 | $169.00 | $169.00 | $152.24 | 0 |
| 2019-04-12 | $169.00 | $169.00 | $169.00 | $169.00 | $152.24 | 0 |
| 2019-04-11 | $156.18 | $169.00 | $156.18 | $169.00 | $152.24 | 17 |
| 2019-04-10 | $162.00 | $162.00 | $160.95 | $160.95 | $144.99 | 220 |
| 2019-04-09 | $162.00 | $162.00 | $162.00 | $162.00 | $145.94 | 0 |
| 2019-04-08 | $162.00 | $162.00 | $162.00 | $162.00 | $145.94 | 25 |
| 2019-04-05 | $169.00 | $169.00 | $169.00 | $169.00 | $152.24 | 2 |
| 2019-04-04 | $170.00 | $170.00 | $170.00 | $170.00 | $153.14 | 0 |
| 2019-04-03 | $170.00 | $170.00 | $170.00 | $170.00 | $153.14 | 0 |
| 2019-04-02 | $169.99 | $170.00 | $169.99 | $170.00 | $153.14 | 78 |
| 2019-04-01 | $162.00 | $170.00 | $162.00 | $170.00 | $153.14 | 32 |
| 2019-03-29 | $169.40 | $169.40 | $169.40 | $169.40 | $152.60 | 44 |
| 2019-03-28 | $167.35 | $167.35 | $167.35 | $167.35 | $150.76 | 0 |
| 2019-03-27 | $167.00 | $167.35 | $162.00 | $167.35 | $150.76 | 241 |
| 2019-03-26 | $164.00 | $166.40 | $164.00 | $166.40 | $149.90 | 19 |
| 2019-03-25 | $164.00 | $164.00 | $164.00 | $164.00 | $147.74 | 125 |
| 2019-03-22 | $164.00 | $164.00 | $164.00 | $164.00 | $147.74 | 50 |
| 2019-03-21 | $167.00 | $167.00 | $164.00 | $164.00 | $147.74 | 162 |
| 2019-03-20 | $168.00 | $168.50 | $168.00 | $168.50 | $151.79 | 2,996 |
| 2019-03-19 | $170.00 | $170.00 | $170.00 | $170.00 | $153.14 | 50 |
| 2019-03-18 | $170.00 | $170.00 | $170.00 | $170.00 | $153.14 | 0 |
| 2019-03-15 | $170.00 | $170.00 | $170.00 | $170.00 | $153.14 | 1,059 |
| 2019-03-14 | $167.00 | $167.00 | $167.00 | $167.00 | $150.44 | 0 |
| 2019-03-13 | $174.99 | $174.99 | $167.00 | $167.00 | $150.44 | 21 |
| 2019-03-12 | $170.99 | $174.99 | $170.00 | $170.00 | $153.14 | 445 |
| 2019-03-11 | $166.00 | $166.00 | $166.00 | $166.00 | $149.54 | 0 |
| 2019-03-08 | $166.00 | $166.00 | $166.00 | $166.00 | $149.54 | 0 |
| 2019-03-07 | $166.00 | $166.00 | $166.00 | $166.00 | $149.54 | 0 |
| 2019-03-06 | $166.00 | $166.00 | $166.00 | $166.00 | $149.54 | 0 |
| 2019-03-05 | $167.05 | $167.09 | $166.00 | $166.00 | $149.54 | 745 |
| 2019-03-04 | $167.00 | $167.00 | $167.00 | $167.00 | $150.44 | 0 |
| 2019-03-01 | $167.00 | $167.00 | $167.00 | $167.00 | $150.44 | 0 |
| 2019-02-28 | $167.00 | $167.00 | $167.00 | $167.00 | $149.50 | 10 |
| 2019-02-27 | $167.00 | $167.00 | $167.00 | $167.00 | $149.50 | 200 |
| 2019-02-26 | $166.25 | $167.00 | $166.25 | $167.00 | $149.50 | 23 |
| 2019-02-25 | $176.69 | $176.69 | $164.00 | $175.00 | $156.66 | 444 |
| 2019-02-22 | $170.25 | $176.69 | $170.25 | $176.69 | $158.18 | 337 |
| 2019-02-21 | $166.00 | $170.00 | $165.00 | $170.00 | $152.19 | 450 |
| 2019-02-20 | $163.00 | $172.00 | $163.00 | $172.00 | $153.98 | 105 |
| 2019-02-19 | $166.69 | $166.69 | $164.00 | $164.00 | $146.82 | 250 |
| 2019-02-15 | $169.74 | $169.74 | $169.74 | $169.74 | $151.95 | 100 |
| 2019-02-14 | $166.69 | $166.69 | $166.69 | $166.69 | $149.22 | 0 |
| 2019-02-13 | $173.99 | $173.99 | $166.69 | $166.69 | $149.22 | 160 |
| 2019-02-12 | $163.00 | $163.00 | $163.00 | $163.00 | $145.92 | 0 |
| 2019-02-11 | $163.00 | $165.00 | $163.00 | $163.00 | $145.92 | 375 |
| 2019-02-08 | $163.00 | $163.00 | $163.00 | $163.00 | $145.92 | 0 |
| 2019-02-07 | $163.00 | $163.00 | $163.00 | $163.00 | $145.92 | 85 |
| 2019-02-06 | $174.00 | $174.00 | $174.00 | $174.00 | $155.77 | 0 |
| 2019-02-05 | $174.00 | $174.00 | $174.00 | $174.00 | $155.77 | 0 |
| 2019-02-04 | $162.01 | $185.00 | $162.00 | $174.00 | $155.77 | 260 |
| 2019-02-01 | $164.01 | $164.01 | $162.01 | $163.45 | $146.32 | 476 |
| 2019-01-31 | $165.00 | $168.00 | $165.00 | $168.00 | $150.40 | 104 |
| 2019-01-30 | $164.95 | $164.95 | $164.95 | $164.95 | $147.67 | 100 |
| 2019-01-29 | $163.00 | $163.00 | $163.00 | $163.00 | $145.92 | 24 |
| 2019-01-28 | $165.00 | $165.00 | $165.00 | $165.00 | $147.71 | 225 |
| 2019-01-25 | $162.00 | $165.00 | $160.00 | $165.00 | $147.71 | 377 |
| 2019-01-24 | $159.01 | $164.00 | $159.01 | $164.00 | $146.82 | 40 |
| 2019-01-23 | $163.99 | $163.99 | $163.99 | $163.99 | $146.81 | 20 |
| 2019-01-22 | $159.00 | $159.00 | $159.00 | $159.00 | $142.34 | 5 |
| 2019-01-18 | $164.99 | $164.99 | $159.00 | $159.00 | $142.34 | 59 |
| 2019-01-17 | $157.00 | $157.00 | $157.00 | $157.00 | $140.55 | 20 |
| 2019-01-16 | $158.00 | $158.00 | $158.00 | $158.00 | $141.44 | 508 |
| 2019-01-15 | $154.95 | $154.95 | $154.95 | $154.95 | $138.71 | 0 |
| 2019-01-14 | $154.95 | $154.95 | $154.95 | $154.95 | $138.71 | 10 |
| 2019-01-11 | $154.95 | $154.95 | $154.95 | $154.95 | $138.71 | 10 |
| 2019-01-10 | $156.00 | $157.00 | $154.95 | $154.95 | $138.71 | 267 |
| 2019-01-09 | $156.00 | $157.99 | $156.00 | $157.99 | $141.44 | 186 |
| 2019-01-08 | $157.00 | $157.00 | $157.00 | $157.00 | $140.55 | 100 |
| 2019-01-07 | $155.00 | $155.00 | $155.00 | $155.00 | $138.76 | 81 |
| 2019-01-04 | $154.00 | $155.00 | $154.00 | $155.00 | $138.76 | 147 |
| 2019-01-03 | $152.00 | $159.00 | $152.00 | $159.00 | $142.34 | 195 |
| 2019-01-02 | $160.00 | $160.00 | $160.00 | $160.00 | $143.23 | 25 |
| 2018-12-31 | $151.25 | $165.00 | $151.25 | $165.00 | $147.71 | 305 |
| 2018-12-28 | $160.00 | $160.00 | $160.00 | $160.00 | $143.23 | 131 |
| 2018-12-27 | $155.00 | $170.00 | $155.00 | $155.00 | $138.76 | 964 |
| 2018-12-26 | $153.00 | $155.00 | $153.00 | $155.00 | $138.76 | 202 |
| 2018-12-24 | $153.01 | $153.01 | $153.01 | $153.01 | $136.98 | 100 |
| 2018-12-21 | $153.00 | $153.00 | $153.00 | $153.00 | $136.97 | 27 |
| 2018-12-20 | $153.00 | $160.00 | $153.00 | $160.00 | $143.23 | 405 |
| 2018-12-19 | $153.42 | $155.00 | $153.00 | $153.00 | $136.97 | 266 |
| 2018-12-18 | $170.00 | $170.00 | $170.00 | $170.00 | $152.19 | 0 |
| 2018-12-17 | $160.00 | $170.00 | $153.01 | $170.00 | $152.19 | 147 |
| 2018-12-14 | $177.00 | $177.00 | $177.00 | $177.00 | $158.45 | 0 |
| 2018-12-13 | $177.00 | $177.00 | $177.00 | $177.00 | $158.45 | 0 |
| 2018-12-12 | $163.50 | $177.00 | $163.50 | $177.00 | $158.45 | 100 |
| 2018-12-11 | $158.00 | $158.00 | $158.00 | $158.00 | $141.44 | 0 |
| 2018-12-10 | $153.00 | $158.00 | $153.00 | $158.00 | $141.44 | 284 |
| 2018-12-07 | $157.87 | $157.87 | $157.47 | $157.47 | $140.97 | 300 |
| 2018-12-06 | $158.00 | $158.01 | $158.00 | $158.01 | $141.45 | 860 |
| 2018-12-04 | $161.00 | $161.00 | $161.00 | $161.00 | $144.13 | 30 |
| 2018-12-03 | $160.00 | $160.00 | $160.00 | $160.00 | $143.23 | 195 |
| 2018-11-30 | $156.43 | $157.00 | $156.43 | $157.00 | $140.55 | 400 |
| 2018-11-29 | $155.23 | $155.23 | $155.23 | $155.23 | $138.96 | 61 |
| 2018-11-28 | $163.00 | $163.00 | $155.01 | $155.01 | $137.88 | 101 |
| 2018-11-27 | $155.00 | $155.00 | $155.00 | $155.00 | $137.87 | 139 |
| 2018-11-26 | $155.00 | $155.00 | $155.00 | $155.00 | $137.87 | 100 |
| 2018-11-23 | $158.90 | $158.90 | $158.90 | $158.90 | $141.34 | 12 |
| 2018-11-21 | $158.00 | $160.00 | $152.00 | $160.00 | $142.32 | 1,386 |
| 2018-11-20 | $160.00 | $160.00 | $159.00 | $159.00 | $141.43 | 419 |
| 2018-11-19 | $163.50 | $163.50 | $159.00 | $159.00 | $141.43 | 2,459 |
| 2018-11-16 | $165.00 | $165.00 | $162.00 | $162.00 | $144.10 | 422 |
| 2018-11-15 | $162.00 | $165.00 | $159.00 | $160.00 | $142.32 | 1,294 |
| 2018-11-14 | $165.00 | $175.00 | $162.00 | $162.00 | $144.10 | 922 |
| 2018-11-13 | $170.00 | $170.00 | $165.00 | $165.00 | $146.77 | 684 |
| 2018-11-12 | $175.00 | $175.00 | $170.70 | $170.70 | $151.84 | 121 |
| 2018-11-09 | $174.00 | $174.00 | $170.69 | $173.00 | $153.88 | 161 |
| 2018-11-08 | $173.00 | $173.00 | $172.00 | $172.00 | $152.99 | 185 |
| 2018-11-07 | $175.03 | $175.03 | $175.03 | $175.03 | $155.69 | 0 |
| 2018-11-06 | $175.02 | $175.28 | $175.02 | $175.03 | $155.69 | 1,080 |
| 2018-11-05 | $173.00 | $173.00 | $173.00 | $173.00 | $153.88 | 100 |
| 2018-11-02 | $172.00 | $180.00 | $172.00 | $180.00 | $160.11 | 95 |
| 2018-11-01 | $172.00 | $176.00 | $172.00 | $176.00 | $156.55 | 38 |
| 2018-10-31 | $175.00 | $176.00 | $175.00 | $175.00 | $155.66 | 214 |
| 2018-10-30 | $175.51 | $180.00 | $170.00 | $175.00 | $155.66 | 727 |
| 2018-10-29 | $177.50 | $177.50 | $177.50 | $177.50 | $157.88 | 0 |
| 2018-10-26 | $177.50 | $182.00 | $177.50 | $182.00 | $161.89 | 2 |
| 2018-10-25 | $177.50 | $177.50 | $177.50 | $177.50 | $157.88 | 0 |
| 2018-10-24 | $175.00 | $177.50 | $173.00 | $177.50 | $157.88 | 310 |
| 2018-10-23 | $169.75 | $176.00 | $165.00 | $175.00 | $155.66 | 1,987 |
| 2018-10-22 | $162.00 | $169.75 | $162.00 | $169.75 | $150.99 | 269 |
| 2018-10-19 | $170.00 | $170.00 | $165.00 | $168.00 | $149.43 | 300 |
| 2018-10-18 | $177.00 | $177.00 | $165.00 | $176.00 | $156.55 | 494 |
| 2018-10-17 | $179.95 | $179.95 | $179.95 | $179.95 | $160.06 | 42 |
| 2018-10-16 | $177.00 | $181.00 | $175.05 | $181.00 | $161.00 | 200 |
| 2018-10-15 | $182.99 | $182.99 | $182.99 | $182.99 | $162.77 | 0 |
| 2018-10-12 | $182.99 | $182.99 | $182.99 | $182.99 | $162.77 | 2 |
| 2018-10-11 | $183.00 | $183.00 | $181.00 | $182.99 | $162.77 | 5 |
| 2018-10-10 | $184.00 | $184.00 | $184.00 | $184.00 | $163.67 | 0 |
| 2018-10-09 | $183.00 | $184.00 | $183.00 | $184.00 | $163.67 | 175 |
| 2018-10-08 | $185.00 | $185.00 | $185.00 | $185.00 | $164.56 | 0 |
| 2018-10-05 | $185.00 | $185.00 | $185.00 | $185.00 | $164.56 | 0 |
| 2018-10-04 | $185.00 | $185.00 | $185.00 | $185.00 | $164.56 | 0 |
| 2018-10-03 | $183.00 | $185.00 | $183.00 | $185.00 | $164.56 | 63 |
| 2018-10-02 | $183.00 | $185.00 | $183.00 | $185.00 | $164.56 | 100 |
| 2018-10-01 | $183.05 | $184.00 | $183.05 | $184.00 | $163.67 | 200 |
| 2018-09-28 | $186.90 | $186.90 | $186.90 | $186.90 | $166.25 | 0 |
| 2018-09-27 | $184.90 | $186.90 | $183.00 | $186.90 | $166.25 | 396 |
| 2018-09-26 | $183.00 | $185.00 | $183.00 | $185.00 | $164.56 | 77 |
| 2018-09-25 | $184.00 | $187.00 | $184.00 | $187.00 | $166.33 | 470 |
| 2018-09-24 | $188.00 | $188.00 | $184.00 | $188.00 | $167.22 | 220 |
| 2018-09-21 | $184.00 | $188.00 | $184.00 | $188.00 | $167.22 | 6 |
| 2018-09-20 | $188.00 | $188.00 | $188.00 | $188.00 | $167.22 | 0 |
| 2018-09-19 | $195.00 | $195.00 | $184.00 | $188.00 | $167.22 | 100 |
| 2018-09-18 | $185.00 | $185.00 | $185.00 | $185.00 | $164.56 | 100 |
| 2018-09-17 | $187.00 | $187.00 | $187.00 | $187.00 | $166.33 | 0 |
| 2018-09-14 | $187.00 | $187.00 | $187.00 | $187.00 | $166.33 | 5 |
| 2018-09-13 | $185.00 | $185.00 | $185.00 | $185.00 | $164.56 | 150 |
| 2018-09-12 | $185.00 | $187.00 | $182.43 | $187.00 | $166.33 | 455 |
| 2018-09-11 | $185.00 | $187.00 | $185.00 | $187.00 | $166.33 | 201 |
| 2018-09-10 | $187.00 | $187.00 | $185.00 | $185.00 | $164.56 | 100 |
| 2018-09-07 | $185.00 | $188.00 | $184.00 | $185.00 | $164.56 | 378 |
| 2018-09-06 | $184.00 | $185.00 | $180.50 | $185.00 | $164.56 | 669 |
| 2018-09-05 | $184.00 | $185.00 | $183.00 | $185.00 | $163.71 | 2,185 |
| 2018-09-04 | $180.00 | $184.00 | $180.00 | $184.00 | $162.83 | 653 |
| 2018-08-31 | $179.00 | $180.00 | $175.00 | $180.00 | $159.29 | 21 |
| 2018-08-30 | $177.00 | $180.00 | $175.00 | $180.00 | $159.29 | 1,465 |
| 2018-08-29 | $183.00 | $183.00 | $183.00 | $183.00 | $161.94 | 5 |
| 2018-08-28 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 4 |
| 2018-08-27 | $184.00 | $184.00 | $168.00 | $180.00 | $159.29 | 542 |
| 2018-08-24 | $181.00 | $184.00 | $179.00 | $184.00 | $162.83 | 21 |
| 2018-08-23 | $185.00 | $185.00 | $182.99 | $183.00 | $161.94 | 199 |
| 2018-08-22 | $188.00 | $188.00 | $188.00 | $188.00 | $166.37 | 0 |
| 2018-08-21 | $188.00 | $188.00 | $188.00 | $188.00 | $166.37 | 0 |
| 2018-08-20 | $188.00 | $188.00 | $188.00 | $188.00 | $166.37 | 0 |
| 2018-08-17 | $186.00 | $188.00 | $186.00 | $188.00 | $166.37 | 161 |
| 2018-08-16 | $186.00 | $187.00 | $186.00 | $187.00 | $165.48 | 30 |
| 2018-08-15 | $185.00 | $186.00 | $180.00 | $186.00 | $164.60 | 267 |
| 2018-08-14 | $186.00 | $186.00 | $183.00 | $183.00 | $161.94 | 15 |
| 2018-08-13 | $188.00 | $188.00 | $188.00 | $188.00 | $166.37 | 0 |
| 2018-08-10 | $188.00 | $188.00 | $188.00 | $188.00 | $166.37 | 28 |
| 2018-08-09 | $186.00 | $186.00 | $186.00 | $186.00 | $164.60 | 20 |
| 2018-08-08 | $195.00 | $195.00 | $185.00 | $189.00 | $167.25 | 255 |
| 2018-08-07 | $186.00 | $186.07 | $186.00 | $186.00 | $164.60 | 893 |
| 2018-08-06 | $187.00 | $187.00 | $182.07 | $185.00 | $163.71 | 213 |
| 2018-08-03 | $187.00 | $195.00 | $186.00 | $186.00 | $164.60 | 294 |
| 2018-08-02 | $187.00 | $187.00 | $187.00 | $187.00 | $165.48 | 45 |
| 2018-08-01 | $187.00 | $187.00 | $187.00 | $187.00 | $165.48 | 0 |
| 2018-07-31 | $187.00 | $188.00 | $187.00 | $187.00 | $165.48 | 81 |
| 2018-07-30 | $187.00 | $187.00 | $187.00 | $187.00 | $165.48 | 0 |
| 2018-07-27 | $189.00 | $189.00 | $187.00 | $187.00 | $165.48 | 201 |
| 2018-07-26 | $190.00 | $190.00 | $190.00 | $190.00 | $168.14 | 0 |
| 2018-07-25 | $191.00 | $191.00 | $190.00 | $190.00 | $168.14 | 52 |
| 2018-07-24 | $191.00 | $191.00 | $191.00 | $191.00 | $169.02 | 176 |
| 2018-07-23 | $194.00 | $194.00 | $192.50 | $192.50 | $170.35 | 149 |
| 2018-07-20 | $190.00 | $193.00 | $190.00 | $193.00 | $170.79 | 146 |
| 2018-07-19 | $193.00 | $193.00 | $193.00 | $193.00 | $170.79 | 0 |
| 2018-07-18 | $188.50 | $193.00 | $188.50 | $193.00 | $170.79 | 258 |
| 2018-07-17 | $187.00 | $188.00 | $187.00 | $187.00 | $165.48 | 307 |
| 2018-07-16 | $194.00 | $194.00 | $194.00 | $194.00 | $171.68 | 0 |
| 2018-07-13 | $192.90 | $194.00 | $192.90 | $194.00 | $171.68 | 93 |
| 2018-07-12 | $190.00 | $193.00 | $190.00 | $193.00 | $170.79 | 20 |
| 2018-07-11 | $192.00 | $192.00 | $192.00 | $192.00 | $169.91 | 0 |
| 2018-07-10 | $192.00 | $192.00 | $192.00 | $192.00 | $169.91 | 2 |
| 2018-07-09 | $185.01 | $192.00 | $180.00 | $192.00 | $169.91 | 153 |
| 2018-07-06 | $186.01 | $191.95 | $185.75 | $191.95 | $169.86 | 774 |
| 2018-07-05 | $190.00 | $190.00 | $190.00 | $190.00 | $168.14 | 0 |
| 2018-07-03 | $188.00 | $190.00 | $188.00 | $190.00 | $168.14 | 22 |
| 2018-07-02 | $186.00 | $194.99 | $186.00 | $194.99 | $172.56 | 77 |
| 2018-06-29 | $184.00 | $184.00 | $184.00 | $184.00 | $162.83 | 100 |
| 2018-06-28 | $181.75 | $181.75 | $181.75 | $181.75 | $160.84 | 2 |
| 2018-06-27 | $181.75 | $181.75 | $181.75 | $181.75 | $160.84 | 100 |
| 2018-06-26 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 0 |
| 2018-06-25 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 50 |
| 2018-06-22 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 50 |
| 2018-06-21 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 53 |
| 2018-06-20 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 38 |
| 2018-06-19 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 0 |
| 2018-06-18 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 5 |
| 2018-06-15 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 5 |
| 2018-06-14 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 0 |
| 2018-06-13 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 0 |
| 2018-06-12 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 0 |
| 2018-06-11 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 66 |
| 2018-06-08 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 0 |
| 2018-06-07 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 10 |
| 2018-06-06 | $182.00 | $182.00 | $182.00 | $182.00 | $161.06 | 200 |
| 2018-06-05 | $179.05 | $179.05 | $179.05 | $179.05 | $158.45 | 22 |
| 2018-06-04 | $180.00 | $180.00 | $180.00 | $180.00 | $159.29 | 0 |
| 2018-06-01 | $180.00 | $180.00 | $180.00 | $180.00 | $159.29 | 0 |
| 2018-05-31 | $180.00 | $180.00 | $180.00 | $180.00 | $159.29 | 0 |
| 2018-05-30 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 0 |
| 2018-05-29 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 5 |
| 2018-05-25 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 0 |
| 2018-05-24 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 110 |
| 2018-05-23 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 200 |
| 2018-05-22 | $179.00 | $179.00 | $179.00 | $179.00 | $157.57 | 8 |
| 2018-05-21 | $177.50 | $179.00 | $177.50 | $179.00 | $157.57 | 466 |
| 2018-05-18 | $178.99 | $178.99 | $178.99 | $178.99 | $157.56 | 0 |
| 2018-05-17 | $178.99 | $178.99 | $178.99 | $178.99 | $157.56 | 56 |
| 2018-05-16 | $176.49 | $178.99 | $176.49 | $178.99 | $157.56 | 316 |
| 2018-05-15 | $175.50 | $175.50 | $175.50 | $175.50 | $154.49 | 1 |
| 2018-05-14 | $175.50 | $175.50 | $175.50 | $175.50 | $154.49 | 16 |
| 2018-05-11 | $175.00 | $176.50 | $175.00 | $175.50 | $154.49 | 812 |
| 2018-05-10 | $176.99 | $176.99 | $176.99 | $176.99 | $155.80 | 0 |
| 2018-05-09 | $176.99 | $176.99 | $176.99 | $176.99 | $155.80 | 50 |
| 2018-05-08 | $176.99 | $176.99 | $176.99 | $176.99 | $155.80 | 15 |
| 2018-05-07 | $176.99 | $176.99 | $176.99 | $176.99 | $155.80 | 10 |
| 2018-05-04 | $176.99 | $176.99 | $176.99 | $176.99 | $155.80 | 0 |
| 2018-05-03 | $176.99 | $176.99 | $176.99 | $176.99 | $155.80 | 500 |
| 2018-05-02 | $177.25 | $177.25 | $177.00 | $177.00 | $155.81 | 200 |
| 2018-05-01 | $176.30 | $176.30 | $176.30 | $176.30 | $155.20 | 23 |
| 2018-04-30 | $176.30 | $176.30 | $176.30 | $176.30 | $155.20 | 3,800 |
| 2018-04-27 | $174.00 | $174.00 | $174.00 | $174.00 | $153.17 | 390 |
| 2018-04-26 | $175.00 | $175.00 | $175.00 | $175.00 | $154.05 | 400 |
| 2018-04-25 | $170.00 | $170.00 | $170.00 | $170.00 | $149.65 | 100 |
| 2018-04-24 | $165.25 | $165.25 | $165.25 | $165.25 | $145.47 | 0 |
| 2018-04-23 | $165.25 | $165.25 | $165.25 | $165.25 | $145.47 | 0 |
| 2018-04-20 | $173.00 | $173.00 | $165.25 | $165.25 | $145.47 | 400 |
| 2018-04-19 | $170.00 | $170.00 | $170.00 | $170.00 | $149.65 | 30 |
| 2018-04-18 | $170.00 | $170.00 | $170.00 | $170.00 | $149.65 | 100 |
| 2018-04-17 | $168.00 | $168.00 | $168.00 | $168.00 | $147.89 | 744 |
| 2018-04-16 | $166.00 | $166.00 | $160.00 | $160.00 | $140.85 | 866 |
| 2018-04-13 | $170.00 | $170.00 | $170.00 | $170.00 | $149.65 | 50 |
| 2018-04-12 | $170.00 | $170.00 | $170.00 | $170.00 | $149.65 | 200 |
| 2018-04-11 | $173.00 | $173.00 | $173.00 | $173.00 | $152.29 | 0 |
| 2018-04-10 | $173.00 | $173.00 | $173.00 | $173.00 | $152.29 | 35 |
| 2018-04-09 | $173.00 | $173.00 | $173.00 | $173.00 | $152.29 | 100 |
| 2018-04-06 | $175.00 | $175.00 | $175.00 | $175.00 | $154.05 | 152 |
| 2018-04-05 | $176.00 | $176.00 | $176.00 | $176.00 | $154.93 | 310 |
| 2018-04-04 | $179.70 | $179.70 | $179.70 | $179.70 | $158.19 | 100 |
| 2018-04-03 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 135 |
| 2018-04-02 | $182.00 | $182.00 | $182.00 | $182.00 | $160.21 | 23 |
| 2018-03-29 | $182.00 | $182.00 | $182.00 | $182.00 | $160.21 | 210 |
| 2018-03-28 | $172.00 | $175.00 | $163.00 | $175.00 | $154.05 | 388 |
| 2018-03-27 | $188.00 | $188.00 | $188.00 | $188.00 | $165.50 | 5 |
| 2018-03-26 | $188.00 | $188.00 | $188.00 | $188.00 | $165.50 | 0 |
| 2018-03-23 | $188.00 | $188.00 | $188.00 | $188.00 | $165.50 | 0 |
| 2018-03-22 | $188.00 | $188.00 | $188.00 | $188.00 | $165.50 | 2 |
| 2018-03-21 | $188.00 | $188.00 | $188.00 | $188.00 | $165.50 | 0 |
| 2018-03-20 | $185.00 | $188.00 | $185.00 | $188.00 | $165.50 | 318 |
| 2018-03-19 | $199.41 | $199.41 | $199.41 | $199.41 | $175.54 | 0 |
| 2018-03-16 | $200.00 | $200.00 | $199.41 | $199.41 | $175.54 | 1,071 |
| 2018-03-15 | $176.00 | $176.00 | $176.00 | $176.00 | $154.93 | 0 |
| 2018-03-14 | $176.00 | $176.00 | $176.00 | $176.00 | $154.93 | 200 |
| 2018-03-13 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 0 |
| 2018-03-12 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 1 |
| 2018-03-09 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 0 |
| 2018-03-08 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 35 |
| 2018-03-07 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 0 |
| 2018-03-06 | $177.00 | $180.00 | $177.00 | $180.00 | $158.45 | 800 |
| 2018-03-05 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 1,694 |
| 2018-03-02 | $180.00 | $180.00 | $180.00 | $180.00 | $158.45 | 0 |
| 2018-03-01 | $180.00 | $180.00 | $180.00 | $180.00 | $157.62 | 198 |
| 2018-02-28 | $180.00 | $180.00 | $180.00 | $180.00 | $157.62 | 0 |
| 2018-02-27 | $180.00 | $180.00 | $180.00 | $180.00 | $157.62 | 57 |
| 2018-02-26 | $180.00 | $180.00 | $180.00 | $180.00 | $157.62 | 0 |
| 2018-02-23 | $180.00 | $180.00 | $180.00 | $180.00 | $157.62 | 0 |
| 2018-02-22 | $180.00 | $180.00 | $180.00 | $180.00 | $157.62 | 151 |
| 2018-02-21 | $174.00 | $174.00 | $174.00 | $174.00 | $152.37 | 300 |
| 2018-02-20 | $175.00 | $175.00 | $175.00 | $175.00 | $153.24 | 35 |
| 2018-02-16 | $175.00 | $175.00 | $175.00 | $175.00 | $153.24 | 2 |
| 2018-02-15 | $175.00 | $175.00 | $175.00 | $175.00 | $153.24 | 0 |
| 2018-02-14 | $175.00 | $175.00 | $175.00 | $175.00 | $153.24 | 0 |
| 2018-02-13 | $175.00 | $175.00 | $175.00 | $175.00 | $153.24 | 0 |
| 2018-02-12 | $175.00 | $175.00 | $175.00 | $175.00 | $153.24 | 3 |
| 2018-02-09 | $175.00 | $175.00 | $175.00 | $175.00 | $153.24 | 7 |
| 2018-02-08 | $175.00 | $175.00 | $175.00 | $175.00 | $153.24 | 0 |
| 2018-02-07 | $175.00 | $175.00 | $175.00 | $175.00 | $153.24 | 0 |
| 2018-02-06 | $178.00 | $178.00 | $175.00 | $175.00 | $153.24 | 337 |
| 2018-02-05 | $176.00 | $178.00 | $176.00 | $178.00 | $155.87 | 512 |
| 2018-02-02 | $177.00 | $178.00 | $177.00 | $178.00 | $155.87 | 296 |
| 2018-02-01 | $179.99 | $179.99 | $179.99 | $179.99 | $157.61 | 155 |
| 2018-01-31 | $179.99 | $179.99 | $179.99 | $179.99 | $157.61 | 100 |
| 2018-01-30 | $179.99 | $179.99 | $179.99 | $179.99 | $157.61 | 35 |
| 2018-01-29 | $179.99 | $179.99 | $179.99 | $179.99 | $157.61 | 0 |
| 2018-01-26 | $179.99 | $179.99 | $179.99 | $179.99 | $157.61 | 100 |
| 2018-01-25 | $184.00 | $184.00 | $184.00 | $184.00 | $161.12 | 5 |
| 2018-01-24 | $184.00 | $184.00 | $184.00 | $184.00 | $161.12 | 185 |
| 2018-01-23 | $184.00 | $184.00 | $184.00 | $184.00 | $161.12 | 500 |
| 2018-01-22 | $177.00 | $177.00 | $177.00 | $177.00 | $154.99 | 12 |
| 2018-01-19 | $177.01 | $177.01 | $177.00 | $177.00 | $154.99 | 367 |
| 2018-01-18 | $177.00 | $177.00 | $177.00 | $177.00 | $154.99 | 86 |
| 2018-01-17 | $174.00 | $177.00 | $174.00 | $177.00 | $154.99 | 653 |
| 2018-01-16 | $171.00 | $175.00 | $171.00 | $175.00 | $153.24 | 371 |
| 2018-01-12 | $166.00 | $166.00 | $166.00 | $166.00 | $145.36 | 9 |
| 2018-01-11 | $165.00 | $170.00 | $165.00 | $166.00 | $145.36 | 682 |
| 2018-01-10 | $160.00 | $165.00 | $153.32 | $162.00 | $141.86 | 1,913 |
| 2018-01-09 | $156.00 | $157.00 | $156.00 | $157.00 | $137.48 | 200 |
| 2018-01-08 | $155.00 | $155.00 | $155.00 | $155.00 | $135.73 | 232 |
| 2018-01-05 | $152.00 | $155.00 | $152.00 | $155.00 | $135.73 | 506 |
| 2018-01-04 | $152.00 | $152.00 | $152.00 | $152.00 | $133.10 | 326 |
| 2018-01-03 | $152.00 | $152.00 | $152.00 | $152.00 | $133.10 | 97 |
| 2018-01-02 | $152.00 | $152.00 | $152.00 | $152.00 | $133.10 | 40 |
| 2017-12-29 | $152.00 | $152.00 | $152.00 | $152.00 | $133.10 | 1,100 |
| 2017-12-28 | $152.00 | $152.00 | $152.00 | $152.00 | $133.10 | 0 |
| 2017-12-27 | $152.00 | $152.00 | $152.00 | $152.00 | $133.10 | 0 |
| 2017-12-26 | $152.00 | $152.00 | $152.00 | $152.00 | $133.10 | 100 |
| 2017-12-22 | $152.00 | $152.00 | $152.00 | $152.00 | $133.10 | 10 |
| 2017-12-21 | $152.00 | $152.00 | $152.00 | $152.00 | $133.10 | 0 |
| 2017-12-20 | $150.00 | $152.00 | $150.00 | $152.00 | $133.10 | 300 |
| 2017-12-19 | $147.00 | $148.00 | $147.00 | $148.00 | $129.60 | 650 |
| 2017-12-18 | $147.00 | $147.00 | $147.00 | $147.00 | $128.72 | 0 |
| 2017-12-15 | $147.00 | $147.00 | $147.00 | $147.00 | $128.72 | 100 |
| 2017-12-14 | $146.50 | $146.50 | $146.50 | $146.50 | $128.29 | 70 |
| 2017-12-13 | $146.50 | $146.50 | $146.50 | $146.50 | $128.29 | 111 |
| 2017-12-12 | $144.50 | $146.50 | $144.50 | $146.50 | $128.29 | 2,623 |
| 2017-12-11 | $146.85 | $146.85 | $146.85 | $146.85 | $128.59 | 120 |
| 2017-12-08 | $147.10 | $147.10 | $146.10 | $146.10 | $127.94 | 510 |
| 2017-12-07 | $149.75 | $149.75 | $147.50 | $147.50 | $129.16 | 1,060 |
| 2017-12-06 | $151.24 | $151.24 | $151.24 | $151.24 | $132.44 | 1 |
| 2017-12-05 | $151.50 | $151.50 | $151.24 | $151.24 | $132.44 | 468 |
| 2017-12-04 | $153.27 | $153.27 | $153.27 | $153.27 | $134.21 | 315 |
| 2017-12-01 | $153.27 | $153.27 | $153.27 | $153.27 | $134.21 | 160 |
| 2017-11-30 | $154.00 | $154.00 | $153.26 | $153.27 | $134.21 | 575 |
| 2017-11-29 | $154.00 | $154.00 | $154.00 | $154.00 | $134.85 | 352 |
| 2017-11-28 | $153.26 | $153.26 | $153.26 | $153.26 | $134.21 | 142 |
| 2017-11-27 | $155.00 | $155.00 | $155.00 | $155.00 | $135.73 | 100 |
| 2017-11-24 | $158.10 | $158.10 | $158.10 | $158.10 | $138.44 | 30 |
| 2017-11-22 | $159.00 | $159.00 | $159.00 | $159.00 | $139.23 | 0 |
| 2017-11-21 | $159.00 | $159.00 | $159.00 | $159.00 | $138.45 | 0 |
| 2017-11-20 | $159.00 | $159.00 | $159.00 | $159.00 | $138.45 | 217 |
| 2017-11-17 | $159.00 | $159.00 | $159.00 | $159.00 | $138.45 | 10 |
| 2017-11-16 | $159.00 | $159.00 | $159.00 | $159.00 | $138.45 | 0 |
| 2017-11-15 | $159.00 | $159.00 | $159.00 | $159.00 | $138.45 | 0 |
| 2017-11-14 | $159.00 | $159.00 | $159.00 | $159.00 | $138.45 | 0 |
| 2017-11-13 | $159.00 | $159.00 | $159.00 | $159.00 | $138.45 | 300 |
| 2017-11-10 | $153.01 | $153.01 | $153.01 | $153.01 | $133.23 | 120 |
| 2017-11-09 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 4 |
| 2017-11-08 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 0 |
| 2017-11-07 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 0 |
| 2017-11-06 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 54 |
| 2017-11-03 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 0 |
| 2017-11-02 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 100 |
| 2017-11-01 | $154.50 | $154.50 | $154.50 | $154.50 | $134.53 | 100 |
| 2017-10-31 | $155.00 | $155.00 | $155.00 | $155.00 | $134.97 | 845 |
| 2017-10-30 | $155.00 | $155.00 | $155.00 | $155.00 | $134.97 | 0 |
| 2017-10-27 | $155.00 | $155.00 | $155.00 | $155.00 | $134.97 | 133 |
| 2017-10-26 | $155.00 | $155.00 | $155.00 | $155.00 | $134.97 | 300 |
| 2017-10-25 | $151.50 | $151.50 | $151.50 | $151.50 | $131.92 | 349 |
| 2017-10-24 | $151.00 | $151.00 | $150.50 | $151.00 | $131.48 | 1,745 |
| 2017-10-23 | $149.95 | $149.95 | $149.95 | $149.95 | $130.57 | 0 |
| 2017-10-20 | $150.00 | $150.00 | $149.95 | $149.95 | $130.57 | 383 |
| 2017-10-19 | $145.25 | $145.25 | $145.25 | $145.25 | $126.48 | 189 |
| 2017-10-18 | $145.00 | $148.00 | $145.00 | $148.00 | $128.87 | 698 |
| 2017-10-17 | $146.00 | $146.00 | $146.00 | $146.00 | $127.13 | 0 |
| 2017-10-16 | $146.50 | $146.50 | $146.00 | $146.00 | $127.13 | 700 |
| 2017-10-13 | $148.49 | $148.49 | $148.49 | $148.49 | $129.30 | 0 |
| 2017-10-12 | $147.49 | $148.49 | $147.49 | $148.49 | $129.30 | 452 |
| 2017-10-11 | $147.00 | $147.50 | $146.00 | $146.50 | $127.56 | 6,737 |
| 2017-10-10 | $149.25 | $149.25 | $147.50 | $147.50 | $128.44 | 4,985 |
| 2017-10-09 | $150.40 | $150.40 | $149.00 | $149.00 | $129.74 | 1,233 |
| 2017-10-06 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 1,200 |
| 2017-10-05 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 0 |
| 2017-10-04 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 263 |
| 2017-10-03 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 800 |
| 2017-10-02 | $150.11 | $150.11 | $150.11 | $150.11 | $130.71 | 4 |
| 2017-09-29 | $150.11 | $150.11 | $150.11 | $150.11 | $130.71 | 20 |
| 2017-09-28 | $150.11 | $150.11 | $150.11 | $150.11 | $130.71 | 200 |
| 2017-09-27 | $150.99 | $150.99 | $150.99 | $150.99 | $131.47 | 254 |
| 2017-09-26 | $149.25 | $150.00 | $149.25 | $149.25 | $129.96 | 1,929 |
| 2017-09-25 | $150.00 | $150.00 | $149.50 | $149.50 | $130.18 | 467 |
| 2017-09-22 | $150.00 | $150.00 | $149.50 | $150.00 | $130.61 | 5,334 |
| 2017-09-21 | $150.00 | $150.00 | $150.00 | $150.00 | $130.61 | 0 |
| 2017-09-20 | $150.00 | $150.00 | $150.00 | $150.00 | $130.61 | 200 |
| 2017-09-19 | $148.60 | $148.60 | $148.60 | $148.60 | $129.39 | 166 |
| 2017-09-18 | $148.60 | $148.60 | $148.60 | $148.60 | $129.39 | 1,100 |
| 2017-09-15 | $148.50 | $148.50 | $148.50 | $148.50 | $129.31 | 155 |
| 2017-09-14 | $148.60 | $148.60 | $148.50 | $148.50 | $129.31 | 220 |
| 2017-09-13 | $150.01 | $150.01 | $149.05 | $149.05 | $129.78 | 300 |
| 2017-09-12 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 220 |
| 2017-09-11 | $150.50 | $150.50 | $150.10 | $150.10 | $130.70 | 938 |
| 2017-09-08 | $150.50 | $150.50 | $149.75 | $150.50 | $131.05 | 2,817 |
| 2017-09-07 | $151.00 | $151.00 | $151.00 | $151.00 | $131.48 | 100 |
| 2017-09-06 | $150.00 | $150.00 | $150.00 | $150.00 | $130.61 | 113 |
| 2017-09-05 | $150.06 | $150.06 | $150.06 | $150.06 | $130.66 | 250 |
| 2017-09-01 | $150.00 | $150.00 | $150.00 | $150.00 | $130.61 | 10 |
| 2017-08-31 | $150.00 | $150.00 | $150.00 | $150.00 | $130.61 | 1,000 |
| 2017-08-30 | $150.75 | $150.75 | $147.81 | $150.75 | $131.26 | 1,601 |
| 2017-08-29 | $148.25 | $150.00 | $148.25 | $150.00 | $129.88 | 1,200 |
| 2017-08-28 | $148.25 | $148.25 | $148.25 | $148.25 | $128.36 | 50 |
| 2017-08-25 | $148.25 | $148.25 | $148.25 | $148.25 | $128.36 | 0 |
| 2017-08-24 | $148.01 | $148.25 | $148.01 | $148.25 | $128.36 | 200 |
| 2017-08-23 | $148.01 | $148.01 | $148.01 | $148.01 | $128.16 | 250 |
| 2017-08-22 | $150.01 | $150.01 | $150.01 | $150.01 | $129.89 | 100 |
| 2017-08-21 | $151.11 | $151.11 | $151.01 | $151.01 | $130.75 | 501 |
| 2017-08-18 | $151.11 | $151.11 | $151.11 | $151.11 | $130.84 | 0 |
| 2017-08-17 | $151.11 | $151.11 | $151.11 | $151.11 | $130.84 | 200 |
| 2017-08-16 | $150.26 | $150.26 | $150.26 | $150.26 | $130.10 | 25 |
| 2017-08-15 | $150.26 | $150.26 | $150.26 | $150.26 | $130.10 | 0 |
| 2017-08-14 | $150.26 | $150.26 | $150.26 | $150.26 | $130.10 | 100 |
| 2017-08-11 | $151.26 | $151.26 | $151.26 | $151.26 | $130.97 | 31 |
| 2017-08-10 | $151.26 | $151.26 | $151.26 | $151.26 | $130.97 | 15 |
| 2017-08-09 | $151.26 | $151.26 | $151.26 | $151.26 | $130.97 | 0 |
| 2017-08-08 | $151.26 | $151.26 | $151.26 | $151.26 | $130.97 | 100 |
| 2017-08-07 | $152.25 | $152.25 | $152.25 | $152.25 | $131.83 | 100 |
| 2017-08-04 | $150.00 | $150.00 | $150.00 | $150.00 | $129.88 | 10 |
| 2017-08-03 | $150.00 | $150.00 | $150.00 | $150.00 | $129.88 | 0 |
| 2017-08-02 | $150.00 | $150.00 | $150.00 | $150.00 | $129.88 | 100 |
| 2017-08-01 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 0 |
| 2017-07-31 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 0 |
| 2017-07-28 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 300 |
| 2017-07-27 | $149.95 | $149.95 | $149.95 | $149.95 | $129.84 | 0 |
| 2017-07-26 | $149.95 | $149.95 | $149.95 | $149.95 | $129.84 | 100 |
| 2017-07-25 | $147.50 | $147.50 | $147.50 | $147.50 | $127.72 | 0 |
| 2017-07-24 | $147.50 | $147.50 | $147.50 | $147.50 | $127.72 | 200 |
| 2017-07-21 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 0 |
| 2017-07-20 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 0 |
| 2017-07-19 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 0 |
| 2017-07-18 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 12 |
| 2017-07-17 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 0 |
| 2017-07-14 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 0 |
| 2017-07-13 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 0 |
| 2017-07-12 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 46 |
| 2017-07-11 | $148.00 | $148.00 | $148.00 | $148.00 | $128.15 | 300 |
| 2017-07-10 | $147.01 | $147.01 | $147.01 | $147.01 | $127.29 | 200 |
| 2017-07-07 | $146.75 | $146.75 | $146.75 | $146.75 | $127.07 | 0 |
| 2017-07-06 | $150.00 | $150.00 | $146.75 | $146.75 | $127.07 | 311 |
| 2017-07-05 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 100 |
| 2017-07-03 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 100 |
| 2017-06-30 | $147.00 | $147.00 | $147.00 | $147.00 | $127.28 | 26 |
| 2017-06-29 | $147.00 | $147.00 | $147.00 | $147.00 | $127.28 | 400 |
| 2017-06-28 | $146.55 | $146.55 | $146.55 | $146.55 | $126.89 | 200 |
| 2017-06-27 | $147.37 | $147.37 | $147.37 | $147.37 | $127.60 | 32 |
| 2017-06-26 | $147.37 | $147.37 | $147.37 | $147.37 | $127.60 | 0 |
| 2017-06-23 | $147.37 | $147.37 | $147.37 | $147.37 | $127.60 | 100 |
| 2017-06-22 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 10 |
| 2017-06-21 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 540 |
| 2017-06-20 | $148.20 | $148.20 | $148.20 | $148.20 | $128.32 | 0 |
| 2017-06-19 | $148.20 | $148.20 | $148.20 | $148.20 | $128.32 | 0 |
| 2017-06-16 | $148.20 | $148.20 | $148.20 | $148.20 | $128.32 | 0 |
| 2017-06-15 | $148.20 | $148.20 | $148.20 | $148.20 | $128.32 | 400 |
| 2017-06-14 | $146.75 | $146.75 | $146.55 | $146.55 | $126.89 | 574 |
| 2017-06-13 | $146.40 | $146.60 | $146.40 | $146.60 | $126.94 | 441 |
| 2017-06-12 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 0 |
| 2017-06-09 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 0 |
| 2017-06-08 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 0 |
| 2017-06-07 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 0 |
| 2017-06-06 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 0 |
| 2017-06-05 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 0 |
| 2017-06-02 | $147.75 | $147.75 | $147.75 | $147.75 | $127.93 | 500 |
| 2017-06-01 | $147.25 | $147.25 | $147.25 | $147.25 | $127.50 | 0 |
| 2017-05-31 | $147.05 | $147.25 | $147.05 | $147.25 | $127.50 | 300 |
| 2017-05-30 | $148.00 | $148.00 | $148.00 | $148.00 | $127.41 | 0 |
| 2017-05-26 | $148.00 | $148.00 | $148.00 | $148.00 | $127.41 | 200 |
| 2017-05-25 | $146.90 | $147.50 | $146.90 | $147.50 | $126.98 | 1,120 |
| 2017-05-24 | $146.00 | $146.00 | $146.00 | $146.00 | $125.69 | 0 |
| 2017-05-23 | $146.00 | $146.00 | $146.00 | $146.00 | $125.69 | 0 |
| 2017-05-22 | $146.00 | $146.00 | $146.00 | $146.00 | $125.69 | 0 |
| 2017-05-19 | $146.00 | $146.00 | $146.00 | $146.00 | $125.69 | 0 |
| 2017-05-18 | $146.00 | $146.00 | $146.00 | $146.00 | $125.69 | 400 |
| 2017-05-17 | $145.50 | $145.50 | $145.50 | $145.50 | $125.26 | 1,006 |
| 2017-05-16 | $144.50 | $144.50 | $144.50 | $144.50 | $124.40 | 0 |
| 2017-05-15 | $144.50 | $144.50 | $144.50 | $144.50 | $124.40 | 7,300 |
| 2017-05-12 | $146.50 | $146.50 | $146.50 | $146.50 | $126.12 | 1,100 |
| 2017-05-11 | $146.99 | $146.99 | $146.99 | $146.99 | $126.54 | 100 |
| 2017-05-10 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 0 |
| 2017-05-09 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 10 |
| 2017-05-08 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 200 |
| 2017-05-05 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 2 |
| 2017-05-04 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 0 |
| 2017-05-03 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 600 |
| 2017-05-02 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 300 |
| 2017-05-01 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 0 |
| 2017-04-28 | $145.00 | $145.00 | $144.00 | $145.00 | $124.83 | 310 |
| 2017-04-27 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 100 |
| 2017-04-26 | $145.75 | $145.75 | $145.75 | $145.75 | $125.48 | 0 |
| 2017-04-25 | $144.00 | $145.75 | $144.00 | $145.75 | $125.48 | 1,458 |
| 2017-04-24 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 200 |
| 2017-04-21 | $145.00 | $145.00 | $145.00 | $145.00 | $124.83 | 100 |
| 2017-04-20 | $142.00 | $142.00 | $142.00 | $142.00 | $122.25 | 200 |
| 2017-04-19 | $147.00 | $147.00 | $147.00 | $147.00 | $126.55 | 0 |
| 2017-04-18 | $147.00 | $147.00 | $147.00 | $147.00 | $126.55 | 0 |
| 2017-04-17 | $147.00 | $147.00 | $147.00 | $147.00 | $126.55 | 0 |
| 2017-04-13 | $142.00 | $147.00 | $142.00 | $147.00 | $126.55 | 343 |
| 2017-04-12 | $142.00 | $142.00 | $142.00 | $142.00 | $122.25 | 0 |
| 2017-04-11 | $142.00 | $142.00 | $142.00 | $142.00 | $122.25 | 0 |
| 2017-04-10 | $142.00 | $142.00 | $142.00 | $142.00 | $122.25 | 0 |
| 2017-04-07 | $142.00 | $142.00 | $142.00 | $142.00 | $122.25 | 100 |
| 2017-04-06 | $142.00 | $142.00 | $142.00 | $142.00 | $122.25 | 300 |
| 2017-04-05 | $141.00 | $141.00 | $141.00 | $141.00 | $121.39 | 0 |
| 2017-04-04 | $141.00 | $141.00 | $141.00 | $141.00 | $121.39 | 0 |
| 2017-04-03 | $140.05 | $141.00 | $140.05 | $141.00 | $121.39 | 2,352 |
| 2017-03-31 | $141.00 | $141.00 | $140.00 | $140.00 | $120.53 | 1,456 |
| 2017-03-30 | $140.00 | $140.00 | $140.00 | $140.00 | $120.53 | 286 |
| 2017-03-29 | $136.98 | $136.98 | $136.98 | $136.98 | $117.93 | 5 |
| 2017-03-28 | $137.00 | $137.00 | $136.98 | $136.98 | $117.93 | 971 |
| 2017-03-27 | $137.50 | $137.50 | $137.50 | $137.50 | $118.37 | 100 |
| 2017-03-24 | $137.25 | $139.00 | $137.00 | $139.00 | $119.66 | 722 |
| 2017-03-23 | $139.36 | $140.00 | $139.36 | $140.00 | $120.53 | 2,006 |
| 2017-03-22 | $139.05 | $139.05 | $139.04 | $139.04 | $119.70 | 275 |
| 2017-03-21 | $143.00 | $145.00 | $142.00 | $142.05 | $122.29 | 5,066 |
| 2017-03-20 | $141.40 | $141.40 | $141.30 | $141.30 | $121.64 | 300 |
| 2017-03-17 | $144.44 | $144.44 | $144.44 | $144.44 | $124.35 | 80 |
| 2017-03-16 | $144.44 | $144.44 | $144.44 | $144.44 | $124.35 | 100 |
| 2017-03-15 | $141.00 | $141.00 | $141.00 | $141.00 | $121.39 | 0 |
| 2017-03-14 | $141.00 | $141.00 | $141.00 | $141.00 | $121.39 | 0 |
| 2017-03-13 | $141.00 | $141.00 | $141.00 | $141.00 | $121.39 | 50 |
| 2017-03-10 | $141.00 | $141.00 | $141.00 | $141.00 | $121.39 | 0 |
| 2017-03-09 | $140.01 | $141.00 | $140.00 | $141.00 | $121.39 | 2,470 |
| 2017-03-08 | $140.00 | $140.00 | $140.00 | $140.00 | $120.53 | 0 |
| 2017-03-07 | $140.00 | $140.00 | $140.00 | $140.00 | $120.53 | 600 |
| 2017-03-06 | $140.00 | $140.00 | $140.00 | $140.00 | $120.53 | 0 |
| 2017-03-03 | $139.00 | $140.00 | $139.00 | $140.00 | $120.53 | 436 |
| 2017-03-02 | $139.00 | $139.00 | $138.00 | $138.00 | $118.80 | 484 |
| 2017-03-01 | $139.00 | $139.00 | $139.00 | $139.00 | $118.97 | 125 |
| 2017-02-28 | $137.00 | $137.00 | $136.00 | $137.00 | $117.26 | 2,761 |
| 2017-02-27 | $136.25 | $136.50 | $136.25 | $136.50 | $116.83 | 276 |
| 2017-02-24 | $137.00 | $137.00 | $136.00 | $136.00 | $116.41 | 220 |
| 2017-02-23 | $135.00 | $135.00 | $135.00 | $135.00 | $115.55 | 0 |
| 2017-02-22 | $135.00 | $135.00 | $135.00 | $135.00 | $115.55 | 1 |
| 2017-02-21 | $135.00 | $135.00 | $135.00 | $135.00 | $115.55 | 0 |
| 2017-02-17 | $135.00 | $135.00 | $135.00 | $135.00 | $115.55 | 600 |
| 2017-02-16 | $134.25 | $134.25 | $134.25 | $134.25 | $114.91 | 200 |
| 2017-02-15 | $133.50 | $134.25 | $133.50 | $134.25 | $114.91 | 242 |
| 2017-02-14 | $133.00 | $133.50 | $133.00 | $133.50 | $114.27 | 1,590 |
| 2017-02-13 | $132.00 | $132.00 | $132.00 | $132.00 | $112.98 | 1,354 |
| 2017-02-10 | $131.25 | $134.00 | $131.25 | $134.00 | $114.70 | 1,000 |
| 2017-02-09 | $132.00 | $132.00 | $132.00 | $132.00 | $112.98 | 280 |
| 2017-02-08 | $131.25 | $135.00 | $131.00 | $131.00 | $112.13 | 1,035 |
| 2017-02-07 | $131.00 | $131.00 | $130.50 | $130.90 | $112.04 | 2,798 |
| 2017-02-06 | $131.50 | $132.00 | $131.50 | $132.00 | $112.98 | 984 |
| 2017-02-03 | $129.50 | $131.50 | $129.50 | $131.50 | $112.56 | 3,474 |
| 2017-02-02 | $132.00 | $132.00 | $132.00 | $132.00 | $112.98 | 509 |
| 2017-02-01 | $131.06 | $131.06 | $131.01 | $131.01 | $112.14 | 200 |
| 2017-01-31 | $131.05 | $131.05 | $131.05 | $131.05 | $112.17 | 100 |
| 2017-01-30 | $131.05 | $131.05 | $131.05 | $131.05 | $112.17 | 400 |
| 2017-01-27 | $130.50 | $130.99 | $130.50 | $130.99 | $112.12 | 320 |
| 2017-01-26 | $130.25 | $130.25 | $130.25 | $130.25 | $111.49 | 0 |
| 2017-01-25 | $130.25 | $130.25 | $130.25 | $130.25 | $111.49 | 268 |
| 2017-01-24 | $130.25 | $130.25 | $130.25 | $130.25 | $111.49 | 184 |
| 2017-01-23 | $130.25 | $130.25 | $130.25 | $130.25 | $111.49 | 420 |
| 2017-01-20 | $130.25 | $130.25 | $130.25 | $130.25 | $111.49 | 40 |
| 2017-01-19 | $130.25 | $130.25 | $130.25 | $130.25 | $111.49 | 77 |
| 2017-01-18 | $130.25 | $130.25 | $130.25 | $130.25 | $111.49 | 95 |
| 2017-01-17 | $130.25 | $130.25 | $130.25 | $130.25 | $111.49 | 355 |
| 2017-01-13 | $133.69 | $135.00 | $133.69 | $135.00 | $115.55 | 370 |
| 2017-01-12 | $127.01 | $130.00 | $127.00 | $130.00 | $111.27 | 1,071 |
| 2017-01-11 | $130.00 | $130.00 | $130.00 | $130.00 | $111.27 | 0 |
| 2017-01-10 | $130.00 | $130.00 | $130.00 | $130.00 | $111.27 | 101 |
| 2017-01-09 | $128.00 | $128.00 | $128.00 | $128.00 | $109.56 | 104 |
| 2017-01-06 | $129.00 | $129.00 | $129.00 | $129.00 | $110.42 | 200 |
| 2017-01-05 | $124.00 | $125.00 | $124.00 | $124.00 | $106.14 | 1,450 |
| 2017-01-04 | $127.00 | $127.00 | $118.50 | $121.00 | $103.57 | 821 |
| 2017-01-03 | $125.00 | $125.00 | $125.00 | $125.00 | $106.99 | 0 |
| 2016-12-30 | $125.00 | $125.00 | $125.00 | $125.00 | $106.99 | 10 |
| 2016-12-29 | $125.00 | $125.00 | $125.00 | $125.00 | $106.99 | 15 |
| 2016-12-28 | $125.00 | $125.00 | $125.00 | $125.00 | $106.99 | 0 |
| 2016-12-27 | $125.00 | $125.00 | $125.00 | $125.00 | $106.99 | 929 |
| 2016-12-23 | $125.00 | $125.00 | $125.00 | $125.00 | $106.99 | 500 |
| 2016-12-22 | $127.00 | $127.00 | $127.00 | $127.00 | $108.70 | 0 |
| 2016-12-21 | $120.00 | $127.00 | $118.47 | $127.00 | $108.70 | 5,366 |
| 2016-12-20 | $118.01 | $132.00 | $118.01 | $132.00 | $112.98 | 660 |
| 2016-12-19 | $126.00 | $129.00 | $126.00 | $129.00 | $110.42 | 1,094 |
| 2016-12-16 | $126.00 | $126.00 | $125.00 | $125.00 | $106.99 | 618 |
| 2016-12-15 | $136.00 | $136.00 | $136.00 | $136.00 | $116.41 | 330 |
| 2016-12-14 | $132.00 | $136.00 | $132.00 | $136.00 | $116.41 | 787 |
| 2016-12-13 | $121.50 | $145.00 | $121.50 | $136.00 | $116.41 | 876 |
| 2016-12-12 | $120.00 | $120.00 | $120.00 | $120.00 | $102.71 | 208 |
| 2016-12-09 | $115.00 | $115.00 | $115.00 | $115.00 | $98.43 | 200 |
| 2016-12-08 | $117.00 | $119.00 | $117.00 | $117.00 | $100.14 | 2,170 |
| 2016-12-07 | $117.00 | $117.00 | $117.00 | $117.00 | $100.14 | 0 |
| 2016-12-06 | $112.00 | $117.00 | $110.40 | $117.00 | $100.14 | 1,040 |
| 2016-12-05 | $117.00 | $117.00 | $117.00 | $117.00 | $100.14 | 0 |
| 2016-12-02 | $117.00 | $117.00 | $117.00 | $117.00 | $100.14 | 350 |
| 2016-12-01 | $115.00 | $116.00 | $115.00 | $115.50 | $98.86 | 1,123 |
| 2016-11-30 | $105.00 | $112.00 | $105.00 | $112.00 | $95.86 | 3,061 |
| 2016-11-29 | $105.00 | $105.00 | $103.00 | $103.00 | $88.16 | 1,140 |
| 2016-11-28 | $103.00 | $103.00 | $103.00 | $103.00 | $88.16 | 433 |
| 2016-11-25 | $102.00 | $102.00 | $102.00 | $102.00 | $87.31 | 0 |
| 2016-11-23 | $102.00 | $102.00 | $102.00 | $102.00 | $87.31 | 0 |
| 2016-11-22 | $102.00 | $102.00 | $102.00 | $102.00 | $87.31 | 309 |
| 2016-11-21 | $100.00 | $100.00 | $100.00 | $100.00 | $84.97 | 165 |
| 2016-11-18 | $100.00 | $100.00 | $100.00 | $100.00 | $84.97 | 322 |
| 2016-11-17 | $100.00 | $100.00 | $100.00 | $100.00 | $84.97 | 96 |
| 2016-11-16 | $100.00 | $100.00 | $100.00 | $100.00 | $84.97 | 305 |
| 2016-11-15 | $103.00 | $103.00 | $103.00 | $103.00 | $87.52 | 250 |
| 2016-11-14 | $103.00 | $103.00 | $103.00 | $103.00 | $87.52 | 0 |
| 2016-11-11 | $103.00 | $103.00 | $103.00 | $103.00 | $87.52 | 31 |
| 2016-11-09 | $92.20 | $93.00 | $92.20 | $93.00 | $79.02 | 1,000 |
| 2016-11-08 | $92.25 | $92.25 | $92.25 | $92.25 | $78.38 | 0 |
| 2016-11-07 | $92.50 | $93.00 | $92.25 | $92.25 | $78.38 | 1,020 |
| 2016-11-04 | $92.21 | $92.21 | $92.21 | $92.21 | $78.35 | 11 |
| 2016-11-03 | $92.21 | $92.21 | $92.21 | $92.21 | $78.35 | 171 |
| 2016-11-02 | $92.75 | $92.75 | $92.75 | $92.75 | $78.81 | 335 |
| 2016-11-01 | $93.00 | $93.00 | $92.50 | $92.50 | $78.60 | 301 |
| 2016-10-31 | $92.00 | $92.00 | $92.00 | $92.00 | $78.17 | 0 |
| 2016-10-28 | $92.00 | $92.00 | $92.00 | $92.00 | $78.17 | 200 |
| 2016-10-27 | $91.51 | $91.51 | $91.51 | $91.51 | $77.75 | 774 |
| 2016-10-26 | $92.00 | $92.00 | $92.00 | $92.00 | $78.17 | 0 |
| 2016-10-25 | $92.00 | $92.00 | $92.00 | $92.00 | $78.17 | 205 |
| 2016-10-24 | $92.02 | $92.03 | $92.02 | $92.03 | $78.20 | 382 |
| 2016-10-21 | $91.92 | $91.92 | $91.92 | $91.92 | $78.10 | 50 |
| 2016-10-20 | $92.00 | $92.03 | $91.92 | $91.92 | $78.10 | 547 |
| 2016-10-19 | $91.18 | $91.18 | $91.18 | $91.18 | $77.47 | 0 |
| 2016-10-18 | $91.18 | $91.18 | $91.18 | $91.18 | $77.47 | 0 |
| 2016-10-17 | $91.18 | $91.18 | $91.18 | $91.18 | $77.47 | 300 |
| 2016-10-14 | $91.00 | $91.00 | $91.00 | $91.00 | $77.32 | 319 |
| 2016-10-13 | $90.36 | $91.00 | $90.36 | $90.41 | $76.82 | 1,304 |
| 2016-10-12 | $90.19 | $90.19 | $90.19 | $90.19 | $76.63 | 0 |
| 2016-10-11 | $90.19 | $90.19 | $90.19 | $90.19 | $76.63 | 189 |
| 2016-10-10 | $91.50 | $91.50 | $91.50 | $91.50 | $77.75 | 350 |
| 2016-10-07 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 0 |
| 2016-10-06 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 100 |
| 2016-10-05 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 0 |
| 2016-10-04 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 1,148 |
| 2016-10-03 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 0 |
| 2016-09-30 | $90.00 | $90.00 | $89.03 | $90.00 | $76.47 | 1,196 |
| 2016-09-29 | $89.75 | $89.75 | $89.02 | $89.02 | $75.64 | 200 |
| 2016-09-28 | $91.00 | $91.00 | $91.00 | $91.00 | $77.32 | 300 |
| 2016-09-27 | $90.25 | $90.25 | $90.25 | $90.25 | $76.68 | 0 |
| 2016-09-26 | $90.25 | $90.25 | $90.25 | $90.25 | $76.68 | 175 |
| 2016-09-23 | $91.87 | $91.87 | $91.87 | $91.87 | $78.06 | 150 |
| 2016-09-22 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 0 |
| 2016-09-21 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 0 |
| 2016-09-20 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 0 |
| 2016-09-19 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 158 |
| 2016-09-16 | $89.50 | $89.50 | $89.50 | $89.50 | $76.05 | 115 |
| 2016-09-15 | $90.00 | $90.00 | $89.50 | $89.50 | $76.05 | 370 |
| 2016-09-14 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 175 |
| 2016-09-13 | $90.00 | $90.00 | $90.00 | $90.00 | $76.47 | 220 |
| 2016-09-12 | $89.00 | $89.00 | $89.00 | $89.00 | $75.62 | 15 |
| 2016-09-09 | $89.50 | $89.50 | $89.00 | $89.00 | $75.62 | 484 |
| 2016-09-08 | $89.50 | $89.50 | $89.50 | $89.50 | $76.05 | 0 |
| 2016-09-07 | $89.50 | $89.75 | $89.50 | $89.50 | $76.05 | 1,070 |
| 2016-09-06 | $88.10 | $89.99 | $88.10 | $89.00 | $75.62 | 985 |
| 2016-09-02 | $86.20 | $87.74 | $86.20 | $87.20 | $74.09 | 1,266 |
| 2016-09-01 | $86.10 | $86.10 | $86.10 | $86.10 | $73.16 | 200 |
| 2016-08-31 | $87.00 | $87.00 | $87.00 | $87.00 | $73.92 | 450 |
| 2016-08-30 | $87.24 | $87.24 | $87.24 | $87.24 | $73.53 | 20 |
| 2016-08-29 | $87.24 | $87.24 | $87.24 | $87.24 | $73.53 | 226 |
| 2016-08-26 | $87.24 | $87.24 | $87.24 | $87.24 | $73.53 | 32 |
| 2016-08-25 | $87.24 | $87.24 | $87.24 | $87.24 | $73.53 | 193 |
| 2016-08-24 | $86.01 | $86.01 | $85.25 | $85.25 | $71.86 | 379 |
| 2016-08-23 | $87.00 | $87.00 | $87.00 | $87.00 | $73.33 | 240 |
| 2016-08-22 | $87.00 | $87.00 | $87.00 | $87.00 | $73.33 | 125 |
| 2016-08-19 | $88.00 | $88.00 | $88.00 | $88.00 | $74.18 | 0 |
| 2016-08-18 | $88.00 | $88.00 | $88.00 | $88.00 | $74.18 | 0 |
| 2016-08-17 | $88.00 | $88.00 | $88.00 | $88.00 | $74.18 | 100 |
| 2016-08-16 | $86.50 | $86.50 | $86.50 | $86.50 | $72.91 | 0 |
| 2016-08-15 | $86.50 | $86.50 | $86.50 | $86.50 | $72.91 | 100 |
| 2016-08-12 | $85.50 | $85.50 | $85.50 | $85.50 | $72.07 | 100 |
| 2016-08-11 | $84.40 | $84.40 | $84.40 | $84.40 | $71.14 | 0 |
| 2016-08-10 | $84.40 | $84.40 | $84.40 | $84.40 | $71.14 | 0 |
| 2016-08-09 | $86.50 | $87.00 | $84.40 | $84.40 | $71.14 | 870 |
| 2016-08-08 | $84.00 | $84.00 | $84.00 | $84.00 | $70.80 | 0 |
| 2016-08-05 | $84.02 | $84.02 | $84.00 | $84.00 | $70.80 | 950 |
| 2016-08-04 | $85.50 | $85.50 | $84.30 | $84.30 | $71.06 | 1,850 |
| 2016-08-03 | $85.00 | $85.00 | $85.00 | $85.00 | $71.65 | 693 |
| 2016-08-02 | $84.25 | $84.25 | $84.25 | $84.25 | $71.01 | 0 |
| 2016-08-01 | $84.30 | $84.30 | $84.25 | $84.25 | $71.01 | 3,210 |
| 2016-07-29 | $84.30 | $84.30 | $84.30 | $84.30 | $71.06 | 23 |
| 2016-07-28 | $84.30 | $84.30 | $84.30 | $84.30 | $71.06 | 400 |
| 2016-07-27 | $84.25 | $84.25 | $84.25 | $84.25 | $71.01 | 612 |
| 2016-07-26 | $84.55 | $84.55 | $84.40 | $84.45 | $71.18 | 1,000 |
| 2016-07-25 | $84.45 | $84.74 | $84.45 | $84.55 | $71.27 | 421 |
| 2016-07-22 | $84.45 | $84.45 | $84.45 | $84.45 | $71.18 | 124 |
| 2016-07-21 | $84.00 | $84.00 | $84.00 | $84.00 | $70.80 | 44 |
| 2016-07-20 | $84.00 | $84.00 | $84.00 | $84.00 | $70.80 | 2,274 |
| 2016-07-19 | $84.40 | $84.40 | $84.10 | $84.10 | $70.89 | 559 |
| 2016-07-18 | $84.10 | $84.10 | $84.10 | $84.10 | $70.89 | 600 |
| 2016-07-15 | $84.75 | $84.75 | $84.75 | $84.75 | $71.44 | 0 |
| 2016-07-14 | $84.55 | $84.75 | $84.50 | $84.75 | $71.44 | 1,350 |
| 2016-07-13 | $84.50 | $84.50 | $84.50 | $84.50 | $71.23 | 0 |
| 2016-07-12 | $84.50 | $84.50 | $84.50 | $84.50 | $71.23 | 0 |
| 2016-07-11 | $84.50 | $84.50 | $84.50 | $84.50 | $71.23 | 200 |
| 2016-07-08 | $84.00 | $84.00 | $84.00 | $84.00 | $70.80 | 0 |
| 2016-07-07 | $84.00 | $84.00 | $84.00 | $84.00 | $70.80 | 0 |
| 2016-07-06 | $84.00 | $84.00 | $84.00 | $84.00 | $70.80 | 169 |
| 2016-07-05 | $84.85 | $84.85 | $84.85 | $84.85 | $71.52 | 0 |
| 2016-07-01 | $84.85 | $84.85 | $84.85 | $84.85 | $71.52 | 0 |
| 2016-06-30 | $84.25 | $84.85 | $84.25 | $84.85 | $71.52 | 285 |
| 2016-06-29 | $84.00 | $84.00 | $84.00 | $84.00 | $70.80 | 50 |
| 2016-06-28 | $84.00 | $84.00 | $84.00 | $84.00 | $70.80 | 1 |
| 2016-06-27 | $85.05 | $85.05 | $84.00 | $84.00 | $70.80 | 1,194 |
| 2016-06-24 | $85.70 | $85.70 | $85.05 | $85.05 | $71.69 | 400 |
| 2016-06-23 | $85.55 | $85.55 | $85.55 | $85.55 | $72.11 | 0 |
| 2016-06-22 | $85.55 | $85.55 | $85.55 | $85.55 | $72.11 | 828 |
| 2016-06-21 | $86.05 | $86.05 | $86.05 | $86.05 | $72.53 | 0 |
| 2016-06-20 | $86.05 | $86.05 | $86.05 | $86.05 | $72.53 | 33 |
| 2016-06-17 | $86.20 | $86.20 | $86.05 | $86.05 | $72.53 | 210 |
| 2016-06-16 | $87.00 | $87.00 | $87.00 | $87.00 | $73.33 | 662 |
| 2016-06-15 | $87.00 | $87.00 | $87.00 | $87.00 | $73.33 | 115 |
| 2016-06-14 | $86.50 | $86.74 | $86.50 | $86.74 | $73.11 | 500 |
| 2016-06-13 | $86.00 | $86.00 | $86.00 | $86.00 | $72.49 | 410 |
| 2016-06-10 | $86.50 | $86.50 | $86.50 | $86.50 | $72.91 | 0 |
| 2016-06-09 | $86.50 | $86.50 | $86.50 | $86.50 | $72.91 | 0 |
| 2016-06-08 | $87.00 | $87.00 | $86.00 | $86.50 | $72.91 | 2,575 |
| 2016-06-07 | $85.50 | $86.50 | $85.50 | $86.00 | $72.49 | 1,691 |
| 2016-06-06 | $85.00 | $85.00 | $84.75 | $84.75 | $71.44 | 400 |
| 2016-06-03 | $84.75 | $84.75 | $84.50 | $84.55 | $71.27 | 1,657 |
| 2016-06-02 | $85.00 | $85.00 | $85.00 | $85.00 | $71.65 | 0 |
| 2016-06-01 | $85.00 | $85.00 | $85.00 | $85.00 | $71.65 | 268 |
| 2016-05-31 | $85.00 | $85.00 | $85.00 | $85.00 | $71.06 | 0 |
| 2016-05-27 | $85.00 | $85.00 | $85.00 | $85.00 | $71.06 | 0 |
| 2016-05-26 | $85.00 | $85.00 | $85.00 | $85.00 | $71.06 | 124 |
| 2016-05-25 | $85.00 | $85.00 | $85.00 | $85.00 | $71.06 | 90 |
| 2016-05-24 | $85.00 | $85.00 | $85.00 | $85.00 | $71.06 | 800 |
| 2016-05-23 | $85.00 | $85.00 | $85.00 | $85.00 | $71.06 | 270 |
| 2016-05-20 | $85.00 | $85.00 | $85.00 | $85.00 | $71.06 | 1,300 |
| 2016-05-19 | $85.45 | $85.50 | $85.00 | $85.00 | $71.06 | 1,233 |
| 2016-05-18 | $85.50 | $85.50 | $85.50 | $85.50 | $71.48 | 17 |
| 2016-05-17 | $85.50 | $85.50 | $85.50 | $85.50 | $71.48 | 0 |
| 2016-05-16 | $85.50 | $85.50 | $85.50 | $85.50 | $71.48 | 0 |
| 2016-05-13 | $85.50 | $85.50 | $85.50 | $85.50 | $71.48 | 0 |
| 2016-05-12 | $85.50 | $85.50 | $85.50 | $85.50 | $71.48 | 100 |
| 2016-05-11 | $86.50 | $86.50 | $86.50 | $86.50 | $72.32 | 0 |
| 2016-05-10 | $86.50 | $86.50 | $86.50 | $86.50 | $72.32 | 0 |
| 2016-05-09 | $86.50 | $86.50 | $86.50 | $86.50 | $72.32 | 29 |
| 2016-05-06 | $86.50 | $86.50 | $86.50 | $86.50 | $72.32 | 0 |
| 2016-05-05 | $86.50 | $86.50 | $86.50 | $86.50 | $72.32 | 0 |
| 2016-05-04 | $86.50 | $86.50 | $86.50 | $86.50 | $72.32 | 0 |
| 2016-05-03 | $86.50 | $86.50 | $86.50 | $86.50 | $72.32 | 217 |
| 2016-05-02 | $86.50 | $86.50 | $86.50 | $86.50 | $72.32 | 300 |
| 2016-04-29 | $84.25 | $84.25 | $84.25 | $84.25 | $70.43 | 235 |
| 2016-04-28 | $84.00 | $84.00 | $84.00 | $84.00 | $70.23 | 100 |
| 2016-04-27 | $84.50 | $84.50 | $84.00 | $84.00 | $70.23 | 525 |
| 2016-04-26 | $84.00 | $84.00 | $84.00 | $84.00 | $70.23 | 395 |
| 2016-04-25 | $84.50 | $84.50 | $84.50 | $84.50 | $70.64 | 50 |
| 2016-04-22 | $84.50 | $84.50 | $84.50 | $84.50 | $70.64 | 510 |
| 2016-04-21 | $83.50 | $83.50 | $83.50 | $83.50 | $69.81 | 210 |
| 2016-04-20 | $84.49 | $84.49 | $84.49 | $84.49 | $70.64 | 0 |
| 2016-04-19 | $84.49 | $84.49 | $84.49 | $84.49 | $70.64 | 190 |
| 2016-04-18 | $84.50 | $84.50 | $84.50 | $84.50 | $70.64 | 768 |
| 2016-04-15 | $84.50 | $84.50 | $84.50 | $84.50 | $70.64 | 500 |
| 2016-04-14 | $84.50 | $84.50 | $84.50 | $84.50 | $70.64 | 0 |
| 2016-04-13 | $84.00 | $84.50 | $84.00 | $84.50 | $70.64 | 611 |
| 2016-04-12 | $83.56 | $83.56 | $83.25 | $83.44 | $69.76 | 1,030 |
| 2016-04-11 | $84.00 | $84.00 | $84.00 | $84.00 | $70.23 | 200 |
| 2016-04-08 | $84.00 | $84.00 | $84.00 | $84.00 | $70.23 | 0 |
| 2016-04-07 | $84.00 | $84.00 | $84.00 | $84.00 | $70.23 | 65 |
| 2016-04-06 | $84.00 | $84.00 | $84.00 | $84.00 | $70.23 | 252 |
| 2016-04-05 | $84.00 | $84.00 | $84.00 | $84.00 | $70.23 | 235 |
| 2016-04-04 | $84.50 | $84.50 | $84.50 | $84.50 | $70.64 | 0 |
| 2016-04-01 | $84.50 | $84.50 | $84.50 | $84.50 | $70.64 | 270 |
| 2016-03-31 | $85.00 | $85.00 | $85.00 | $85.00 | $71.06 | 140 |
| 2016-03-30 | $83.56 | $83.56 | $83.56 | $83.56 | $69.86 | 100 |
| 2016-03-29 | $85.00 | $85.50 | $83.51 | $85.50 | $71.48 | 590 |
| 2016-03-28 | $87.10 | $87.10 | $87.10 | $87.10 | $72.82 | 10 |
| 2016-03-24 | $87.10 | $87.10 | $87.10 | $87.10 | $72.82 | 49 |
| 2016-03-23 | $87.10 | $87.10 | $87.10 | $87.10 | $72.82 | 100 |
| 2016-03-22 | $84.25 | $84.25 | $84.25 | $84.25 | $70.43 | 0 |
| 2016-03-21 | $84.25 | $84.25 | $84.25 | $84.25 | $70.43 | 111 |
| 2016-03-18 | $83.99 | $84.25 | $83.99 | $84.25 | $70.43 | 362 |
| 2016-03-17 | $84.00 | $84.00 | $84.00 | $84.00 | $70.23 | 201 |
| 2016-03-16 | $82.25 | $82.25 | $82.25 | $82.25 | $68.76 | 250 |
| 2016-03-15 | $82.25 | $82.25 | $82.25 | $82.25 | $68.76 | 112 |
| 2016-03-14 | $82.00 | $82.00 | $82.00 | $82.00 | $68.55 | 60 |
| 2016-03-11 | $82.25 | $82.50 | $82.00 | $82.00 | $68.55 | 1,075 |
| 2016-03-10 | $83.25 | $83.25 | $83.25 | $83.25 | $69.60 | 0 |
| 2016-03-09 | $84.00 | $84.00 | $83.25 | $83.25 | $69.60 | 825 |
| 2016-03-08 | $85.00 | $85.00 | $85.00 | $85.00 | $71.06 | 400 |
| 2016-03-07 | $87.00 | $87.00 | $85.00 | $85.00 | $71.06 | 211 |
| 2016-03-04 | $84.00 | $85.25 | $84.00 | $85.00 | $71.06 | 726 |
| 2016-03-03 | $79.00 | $82.00 | $79.00 | $82.00 | $68.55 | 2,085 |
| 2016-03-02 | $79.45 | $79.45 | $79.40 | $79.40 | $66.38 | 230 |
| 2016-03-01 | $79.50 | $79.50 | $79.50 | $79.50 | $65.92 | 405 |
| 2016-02-29 | $79.00 | $79.00 | $79.00 | $79.00 | $65.51 | 0 |
| 2016-02-26 | $79.00 | $79.00 | $79.00 | $79.00 | $65.51 | 0 |
| 2016-02-25 | $79.00 | $79.00 | $79.00 | $79.00 | $65.51 | 113 |
| 2016-02-24 | $79.21 | $79.50 | $79.21 | $79.50 | $65.92 | 299 |
| 2016-02-23 | $80.00 | $80.00 | $79.45 | $79.45 | $65.88 | 1,740 |
| 2016-02-22 | $79.00 | $79.00 | $79.00 | $79.00 | $65.51 | 0 |
| 2016-02-19 | $79.00 | $79.00 | $79.00 | $79.00 | $65.51 | 50 |
| 2016-02-18 | $79.00 | $79.00 | $79.00 | $79.00 | $65.51 | 54 |
| 2016-02-17 | $79.00 | $79.00 | $79.00 | $79.00 | $65.51 | 415 |
| 2016-02-16 | $77.99 | $78.00 | $77.99 | $78.00 | $64.68 | 565 |
| 2016-02-12 | $77.76 | $79.92 | $77.27 | $77.27 | $64.07 | 1,150 |
| 2016-02-11 | $78.50 | $78.76 | $78.50 | $78.75 | $65.30 | 952 |
| 2016-02-10 | $80.00 | $80.00 | $80.00 | $80.00 | $66.34 | 200 |
| 2016-02-09 | $80.21 | $80.21 | $80.00 | $80.00 | $66.34 | 265 |
| 2016-02-08 | $83.01 | $83.01 | $81.00 | $81.00 | $67.17 | 1,406 |
| 2016-02-05 | $83.25 | $83.25 | $83.25 | $83.25 | $69.03 | 250 |
| 2016-02-04 | $83.00 | $83.50 | $83.00 | $83.50 | $69.24 | 606 |
| 2016-02-03 | $83.80 | $83.80 | $83.80 | $83.80 | $69.49 | 157 |
| 2016-02-02 | $83.00 | $83.00 | $83.00 | $83.00 | $68.83 | 142 |
| 2016-02-01 | $83.00 | $83.00 | $83.00 | $83.00 | $68.83 | 257 |
| 2016-01-29 | $82.21 | $83.00 | $82.06 | $83.00 | $68.83 | 985 |
| 2016-01-28 | $83.00 | $83.00 | $83.00 | $83.00 | $68.83 | 0 |
| 2016-01-27 | $82.10 | $83.00 | $82.10 | $83.00 | $68.83 | 700 |
| 2016-01-26 | $82.15 | $82.15 | $82.07 | $82.07 | $68.05 | 1,280 |
| 2016-01-25 | $82.07 | $83.75 | $82.07 | $83.75 | $69.45 | 300 |
| 2016-01-22 | $83.75 | $83.75 | $83.75 | $83.75 | $69.45 | 0 |
| 2016-01-21 | $83.75 | $83.75 | $83.75 | $83.75 | $69.45 | 200 |
| 2016-01-20 | $85.65 | $85.65 | $82.00 | $84.00 | $69.66 | 1,475 |
| 2016-01-19 | $85.66 | $85.66 | $85.66 | $85.66 | $71.03 | 100 |
| 2016-01-15 | $87.00 | $87.00 | $85.97 | $86.00 | $71.31 | 831 |
| 2016-01-14 | $87.00 | $87.00 | $87.00 | $87.00 | $72.14 | 200 |
| 2016-01-13 | $87.00 | $87.00 | $87.00 | $87.00 | $72.14 | 0 |
| 2016-01-12 | $87.00 | $87.00 | $87.00 | $87.00 | $72.14 | 100 |
| 2016-01-11 | $87.00 | $87.00 | $87.00 | $87.00 | $72.14 | 50 |
| 2016-01-08 | $88.00 | $88.00 | $87.00 | $87.00 | $72.14 | 1,250 |
| 2016-01-07 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 0 |
| 2016-01-06 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 500 |
| 2016-01-05 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 150 |
| 2016-01-04 | $89.00 | $89.00 | $89.00 | $89.00 | $73.80 | 40 |
| 2015-12-31 | $89.00 | $89.00 | $89.00 | $89.00 | $73.80 | 0 |
| 2015-12-30 | $89.00 | $89.00 | $89.00 | $89.00 | $73.80 | 225 |
| 2015-12-29 | $87.00 | $87.00 | $87.00 | $87.00 | $72.14 | 333 |
| 2015-12-28 | $87.00 | $88.00 | $87.00 | $88.00 | $72.97 | 1,370 |
| 2015-12-24 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 40 |
| 2015-12-23 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 0 |
| 2015-12-22 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 100 |
| 2015-12-21 | $86.35 | $87.00 | $86.35 | $87.00 | $72.14 | 605 |
| 2015-12-18 | $86.75 | $86.90 | $86.75 | $86.90 | $72.06 | 650 |
| 2015-12-17 | $86.10 | $86.10 | $86.10 | $86.10 | $71.40 | 0 |
| 2015-12-16 | $86.10 | $86.10 | $86.10 | $86.10 | $71.40 | 23 |
| 2015-12-15 | $86.77 | $86.77 | $86.10 | $86.10 | $71.40 | 850 |
| 2015-12-14 | $86.75 | $86.75 | $86.75 | $86.75 | $71.94 | 0 |
| 2015-12-11 | $86.75 | $86.75 | $86.75 | $86.75 | $71.94 | 0 |
| 2015-12-10 | $86.75 | $86.75 | $86.75 | $86.75 | $71.94 | 0 |
| 2015-12-09 | $86.75 | $86.75 | $86.75 | $86.75 | $71.94 | 49 |
| 2015-12-08 | $86.75 | $86.75 | $86.75 | $86.75 | $71.94 | 247 |
| 2015-12-07 | $86.75 | $86.75 | $86.75 | $86.75 | $71.94 | 296 |
| 2015-12-04 | $87.49 | $87.49 | $87.49 | $87.49 | $72.55 | 87 |
| 2015-12-03 | $86.26 | $87.49 | $85.70 | $87.49 | $72.55 | 1,083 |
| 2015-12-02 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 56 |
| 2015-12-01 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 205 |
| 2015-11-30 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 107 |
| 2015-11-27 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 222 |
| 2015-11-25 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 85 |
| 2015-11-24 | $88.00 | $88.00 | $88.00 | $88.00 | $72.97 | 0 |
| 2015-11-23 | $88.00 | $88.00 | $88.00 | $88.00 | $72.48 | 911 |
| 2015-11-20 | $88.24 | $88.24 | $85.05 | $88.00 | $72.48 | 911 |
| 2015-11-19 | $88.00 | $88.00 | $88.00 | $88.00 | $72.48 | 0 |
| 2015-11-18 | $88.00 | $88.00 | $88.00 | $88.00 | $72.48 | 130 |
| 2015-11-17 | $87.02 | $87.02 | $87.02 | $87.02 | $71.67 | 50 |
| 2015-11-16 | $87.02 | $87.02 | $87.02 | $87.02 | $71.67 | 100 |
| 2015-11-13 | $87.30 | $87.30 | $87.02 | $87.02 | $71.67 | 495 |
| 2015-11-12 | $87.30 | $87.30 | $87.30 | $87.30 | $71.90 | 300 |
| 2015-11-11 | $87.40 | $87.40 | $87.40 | $87.40 | $71.98 | 0 |
| 2015-11-10 | $87.40 | $87.40 | $87.40 | $87.40 | $71.98 | 100 |
| 2015-11-09 | $87.50 | $87.50 | $87.50 | $87.50 | $72.07 | 610 |
| 2015-11-06 | $87.00 | $87.00 | $87.00 | $87.00 | $71.65 | 122 |
| 2015-11-05 | $88.00 | $88.00 | $88.00 | $88.00 | $72.48 | 100 |
| 2015-11-04 | $86.00 | $86.00 | $86.00 | $86.00 | $70.83 | 30 |
| 2015-11-03 | $86.00 | $86.00 | $86.00 | $86.00 | $70.83 | 0 |
| 2015-11-02 | $86.00 | $86.00 | $86.00 | $86.00 | $70.83 | 195 |
| 2015-10-30 | $87.00 | $87.00 | $87.00 | $87.00 | $71.65 | 140 |
| 2015-10-29 | $87.00 | $87.00 | $87.00 | $87.00 | $71.65 | 105 |
| 2015-10-28 | $86.49 | $86.49 | $86.49 | $86.49 | $71.23 | 231 |
| 2015-10-27 | $86.00 | $86.49 | $86.00 | $86.49 | $71.23 | 120 |
| 2015-10-26 | $86.00 | $86.49 | $86.00 | $86.49 | $71.23 | 300 |
| 2015-10-23 | $86.00 | $86.00 | $86.00 | $86.00 | $70.83 | 240 |
| 2015-10-22 | $85.01 | $85.01 | $85.00 | $85.00 | $70.01 | 1,007 |
| 2015-10-21 | $83.01 | $83.75 | $83.01 | $83.75 | $68.98 | 305 |
| 2015-10-20 | $84.00 | $84.00 | $84.00 | $84.00 | $69.18 | 0 |
| 2015-10-19 | $84.00 | $84.00 | $84.00 | $84.00 | $69.18 | 200 |
| 2015-10-16 | $84.50 | $84.50 | $84.50 | $84.50 | $69.60 | 700 |
| 2015-10-15 | $83.97 | $83.97 | $83.97 | $83.97 | $69.16 | 40 |
| 2015-10-14 | $83.97 | $83.97 | $83.97 | $83.97 | $69.16 | 175 |
| 2015-10-13 | $84.01 | $84.01 | $84.00 | $84.00 | $69.18 | 400 |
| 2015-10-12 | $84.00 | $84.00 | $84.00 | $84.00 | $69.18 | 0 |
| 2015-10-09 | $84.00 | $84.00 | $84.00 | $84.00 | $69.18 | 432 |
| 2015-10-08 | $83.85 | $83.85 | $83.85 | $83.85 | $69.06 | 132 |
| 2015-10-07 | $83.85 | $83.85 | $83.85 | $83.85 | $69.06 | 100 |
| 2015-10-06 | $84.00 | $85.00 | $84.00 | $85.00 | $70.01 | 0 |
| 2015-10-05 | $84.00 | $85.00 | $84.00 | $85.00 | $70.01 | 0 |
| 2015-10-02 | $84.00 | $85.00 | $84.00 | $85.00 | $70.01 | 1,032 |
| 2015-10-01 | $84.25 | $84.25 | $84.25 | $84.25 | $69.39 | 0 |
| 2015-09-30 | $84.25 | $84.25 | $84.25 | $84.25 | $69.39 | 0 |
| 2015-09-29 | $84.25 | $84.25 | $84.25 | $84.25 | $69.39 | 0 |
| 2015-09-28 | $84.25 | $84.25 | $84.25 | $84.25 | $69.39 | 100 |
| 2015-09-25 | $83.99 | $85.00 | $83.99 | $85.00 | $70.01 | 850 |
| 2015-09-24 | $83.99 | $83.99 | $83.99 | $83.99 | $69.18 | 200 |
| 2015-09-23 | $83.75 | $83.98 | $83.50 | $83.98 | $69.17 | 1,556 |
| 2015-09-22 | $83.50 | $83.99 | $83.00 | $83.99 | $69.18 | 850 |
| 2015-09-21 | $84.75 | $84.75 | $84.00 | $84.00 | $69.18 | 300 |
| 2015-09-18 | $83.50 | $84.50 | $83.50 | $84.00 | $69.18 | 0 |
| 2015-09-17 | $83.50 | $84.50 | $83.50 | $84.00 | $69.18 | 0 |
| 2015-09-16 | $83.50 | $84.50 | $83.50 | $84.00 | $69.18 | 400 |
| 2015-09-15 | $85.00 | $85.00 | $85.00 | $85.00 | $70.01 | 100 |
| 2015-09-14 | $83.00 | $85.00 | $83.00 | $85.00 | $70.01 | 450 |
| 2015-09-11 | $85.00 | $85.00 | $85.00 | $85.00 | $70.01 | 188 |
| 2015-09-10 | $85.50 | $86.49 | $82.50 | $86.00 | $70.83 | 5,870 |
| 2015-09-09 | $86.45 | $86.45 | $86.45 | $86.45 | $71.20 | 100 |
| 2015-09-08 | $84.50 | $86.49 | $84.50 | $86.00 | $70.83 | 0 |
| 2015-09-04 | $84.50 | $86.49 | $84.50 | $86.00 | $70.83 | 0 |
| 2015-09-03 | $84.50 | $86.49 | $84.50 | $86.00 | $70.83 | 0 |
| 2015-09-02 | $84.50 | $86.49 | $84.50 | $86.00 | $70.83 | 400 |
| 2015-09-01 | $86.89 | $86.89 | $86.89 | $86.89 | $71.11 | 0 |
| 2015-08-31 | $84.77 | $86.90 | $82.25 | $86.89 | $71.11 | 559 |
| 2015-08-28 | $89.00 | $89.00 | $89.00 | $89.00 | $72.84 | 50 |
| 2015-08-27 | $89.00 | $89.00 | $89.00 | $89.00 | $72.84 | 18 |
Exchange Bank (EXSR) News Headlines
Recent Exchange Bank (EXSR) News
Similar Companies to Exchange Bank (EXSR) 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 | -- | -- | -- |