Fanuc Corporation (FANUF) Exchange: PINK
Data as of May 6, 2024
$29.08 ($0.00) 0.00%
Fanuc Corporation - Daily Information
Click for more stock information on Fanuc Corporation.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $29.08 |
| Previous Close | $29.08 |
| High | $29.08 |
| Low | $29.08 |
| Adjusted Open | $29.08 |
| Previous Adjusted Close | $29.08 |
| Adjusted High | $29.08 |
| Adjusted Low | $29.08 |
About Fanuc Corporation (FANUF)
No Description Available
Invest in Fanuc Corporation (FANUF)
Historical Stock Data for Fanuc Corporation (FANUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2024-04-12 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 578 |
| 2024-04-11 | $29.04 | $29.08 | $28.47 | $29.08 | $29.08 | 388 |
| 2024-04-10 | $28.81 | $28.85 | $28.31 | $28.31 | $28.31 | 79,607 |
| 2024-04-09 | $28.81 | $28.85 | $28.81 | $28.85 | $28.85 | 346 |
| 2024-04-08 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 520 |
| 2024-04-05 | $28.20 | $28.20 | $28.16 | $28.20 | $28.20 | 520 |
| 2024-04-04 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 10 |
| 2024-04-03 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2024-04-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 12,500 |
| 2024-04-01 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 12,500 |
| 2024-03-28 | $28.34 | $28.34 | $27.41 | $27.41 | $27.41 | 3,118 |
| 2024-03-27 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 66 |
| 2024-03-26 | $28.45 | $28.45 | $28.29 | $28.29 | $28.29 | 4,865 |
| 2024-03-25 | $28.30 | $28.30 | $28.00 | $28.00 | $28.00 | 127 |
| 2024-03-22 | $30.56 | $30.56 | $29.48 | $29.48 | $29.48 | 273 |
| 2024-03-21 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 200 |
| 2024-03-20 | $30.00 | $30.00 | $29.00 | $29.00 | $29.00 | 195 |
| 2024-03-19 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 4,080 |
| 2024-03-18 | $29.39 | $29.39 | $29.00 | $29.32 | $29.32 | 1,365 |
| 2024-03-15 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 65 |
| 2024-03-14 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 498 |
| 2024-03-13 | $28.26 | $28.62 | $28.26 | $28.62 | $28.62 | 498 |
| 2024-03-12 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2024-03-11 | $29.65 | $29.65 | $29.01 | $29.01 | $29.01 | 105 |
| 2024-03-08 | $30.93 | $30.93 | $29.86 | $29.86 | $29.86 | 48 |
| 2024-03-07 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2024-03-06 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 15,000 |
| 2024-03-05 | $29.53 | $30.88 | $29.53 | $30.88 | $30.88 | 350 |
| 2024-03-04 | $28.92 | $30.40 | $28.92 | $30.00 | $30.00 | 19,680 |
| 2024-03-01 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 10,065 |
| 2024-02-29 | $29.35 | $29.35 | $29.00 | $29.00 | $29.00 | 167 |
| 2024-02-28 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2024-02-27 | $29.38 | $29.69 | $29.01 | $29.34 | $29.34 | 10,677 |
| 2024-02-26 | $27.78 | $29.08 | $27.78 | $29.08 | $29.08 | 12,535 |
| 2024-02-23 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 10 |
| 2024-02-22 | $27.18 | $28.85 | $27.05 | $28.34 | $28.34 | 814 |
| 2024-02-21 | $28.20 | $28.28 | $28.20 | $28.28 | $28.28 | 550 |
| 2024-02-20 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2024-02-16 | $27.10 | $27.10 | $26.24 | $26.24 | $26.24 | 3,402 |
| 2024-02-15 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 10,012 |
| 2024-02-14 | $26.29 | $26.54 | $26.00 | $26.00 | $26.00 | 5,470 |
| 2024-02-13 | $27.32 | $27.32 | $27.10 | $27.10 | $27.10 | 51 |
| 2024-02-12 | $27.40 | $27.40 | $25.66 | $25.92 | $25.92 | 1,007 |
| 2024-02-09 | $25.65 | $27.39 | $25.65 | $27.39 | $27.39 | 436 |
| 2024-02-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 17 |
| 2024-02-07 | $27.25 | $27.25 | $27.10 | $27.10 | $27.10 | 231 |
| 2024-02-06 | $27.10 | $27.10 | $26.47 | $26.47 | $26.47 | 20,800 |
| 2024-02-05 | $28.24 | $28.24 | $27.40 | $28.00 | $28.00 | 74,959 |
| 2024-02-02 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 185 |
| 2024-02-01 | $27.35 | $27.35 | $27.30 | $27.30 | $27.30 | 537 |
| 2024-01-31 | $28.05 | $28.12 | $27.53 | $27.99 | $27.99 | 2,290 |
| 2024-01-30 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2024-01-29 | $29.00 | $29.00 | $28.98 | $28.98 | $28.98 | 11,457 |
| 2024-01-26 | $31.00 | $31.75 | $31.00 | $31.75 | $31.75 | 15,083 |
| 2024-01-25 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 285 |
| 2024-01-24 | $29.55 | $29.55 | $29.41 | $29.41 | $29.41 | 71 |
| 2024-01-23 | $29.35 | $29.35 | $29.24 | $29.24 | $29.24 | 1,160 |
| 2024-01-22 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 10,000 |
| 2024-01-19 | $27.76 | $27.76 | $27.72 | $27.72 | $27.72 | 125 |
| 2024-01-18 | $28.00 | $28.75 | $28.00 | $28.75 | $28.75 | 17,623 |
| 2024-01-17 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 10,500 |
| 2024-01-16 | $30.82 | $30.82 | $30.78 | $30.78 | $30.78 | 60 |
| 2024-01-12 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 3,772 |
| 2024-01-11 | $30.00 | $30.00 | $29.32 | $29.80 | $29.80 | 6,625 |
| 2024-01-10 | $29.30 | $29.52 | $29.00 | $29.52 | $29.52 | 11,915 |
| 2024-01-09 | $28.94 | $28.98 | $28.73 | $28.96 | $28.96 | 21,553 |
| 2024-01-08 | $28.86 | $28.90 | $28.45 | $28.45 | $28.45 | 136 |
| 2024-01-05 | $28.44 | $28.84 | $28.44 | $28.84 | $28.84 | 100 |
| 2024-01-04 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 813 |
| 2024-01-03 | $28.93 | $29.14 | $28.43 | $28.57 | $28.57 | 6,455 |
| 2024-01-02 | $29.90 | $29.90 | $28.39 | $28.39 | $28.39 | 808 |
| 2023-12-29 | $30.22 | $30.22 | $29.94 | $29.94 | $29.94 | 650 |
| 2023-12-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2,615 |
| 2023-12-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 11,739 |
| 2023-12-26 | $28.21 | $30.25 | $28.21 | $29.25 | $29.25 | 1,036 |
| 2023-12-22 | $28.47 | $29.22 | $28.47 | $28.47 | $28.47 | 1,905 |
| 2023-12-21 | $29.00 | $29.00 | $28.63 | $28.63 | $28.63 | 485 |
| 2023-12-20 | $29.77 | $29.81 | $28.73 | $28.73 | $28.73 | 684 |
| 2023-12-19 | $27.96 | $28.57 | $27.92 | $28.57 | $28.57 | 300 |
| 2023-12-18 | $28.81 | $28.85 | $27.82 | $28.85 | $28.85 | 786 |
| 2023-12-15 | $29.53 | $29.57 | $28.40 | $28.40 | $28.40 | 1,038 |
| 2023-12-14 | $27.61 | $28.86 | $27.61 | $27.65 | $27.65 | 5,168 |
| 2023-12-13 | $27.90 | $28.34 | $27.90 | $28.34 | $28.34 | 134 |
| 2023-12-12 | $28.06 | $28.06 | $27.60 | $27.60 | $27.60 | 2,740 |
| 2023-12-11 | $27.75 | $28.46 | $26.78 | $28.46 | $28.46 | 2,582 |
| 2023-12-08 | $28.17 | $28.17 | $27.75 | $27.75 | $27.75 | 2,335 |
| 2023-12-07 | $28.67 | $28.71 | $26.94 | $27.56 | $27.56 | 5,307 |
| 2023-12-06 | $28.34 | $28.38 | $28.05 | $28.05 | $28.05 | 174 |
| 2023-12-05 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2023-12-04 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 50,122 |
| 2023-12-01 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 9,845 |
| 2023-11-30 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 5,265 |
| 2023-11-29 | $27.85 | $27.85 | $27.74 | $27.74 | $27.74 | 104 |
| 2023-11-28 | $26.74 | $27.00 | $26.70 | $26.70 | $26.70 | 540 |
| 2023-11-27 | $27.65 | $27.65 | $27.05 | $27.05 | $27.05 | 116 |
| 2023-11-24 | $27.21 | $27.50 | $27.21 | $27.50 | $27.50 | 610 |
| 2023-11-22 | $27.50 | $27.50 | $26.87 | $26.99 | $26.99 | 482 |
| 2023-11-21 | $27.46 | $27.50 | $26.54 | $26.54 | $26.54 | 102 |
| 2023-11-20 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2023-11-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2023-11-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2023-11-15 | $26.67 | $26.67 | $26.66 | $26.66 | $26.66 | 200 |
| 2023-11-14 | $26.13 | $26.17 | $24.61 | $25.39 | $25.39 | 6,074 |
| 2023-11-13 | $25.50 | $25.71 | $25.04 | $25.25 | $25.25 | 5,610 |
| 2023-11-10 | $25.69 | $25.69 | $24.74 | $24.88 | $24.88 | 2,750 |
| 2023-11-09 | $25.65 | $25.65 | $25.51 | $25.51 | $25.51 | 1,420 |
| 2023-11-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 400 |
| 2023-11-07 | $25.57 | $25.57 | $25.41 | $25.41 | $25.41 | 4,700 |
| 2023-11-06 | $27.20 | $27.20 | $26.75 | $26.75 | $26.75 | 2,895 |
| 2023-11-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-11-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 70 |
| 2023-11-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 400 |
| 2023-10-31 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 250 |
| 2023-10-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 9,645 |
| 2023-10-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
| 2023-10-26 | $24.84 | $24.84 | $24.10 | $24.50 | $24.50 | 6,630 |
| 2023-10-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-10-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 231 |
| 2023-10-23 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 7 |
| 2023-10-20 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-10-19 | $25.12 | $25.89 | $25.12 | $25.28 | $25.28 | 74,494 |
| 2023-10-18 | $25.90 | $27.05 | $25.57 | $27.05 | $27.05 | 3,955 |
| 2023-10-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-10-16 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 250 |
| 2023-10-13 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1,096 |
| 2023-10-12 | $26.20 | $27.26 | $26.20 | $27.26 | $27.26 | 997 |
| 2023-10-11 | $26.01 | $26.01 | $25.69 | $25.69 | $25.69 | 360 |
| 2023-10-10 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 17,578 |
| 2023-10-09 | $25.22 | $26.30 | $25.22 | $26.30 | $26.30 | 14,200 |
| 2023-10-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 50 |
| 2023-10-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 715 |
| 2023-10-04 | $26.50 | $26.79 | $26.30 | $26.79 | $26.79 | 122 |
| 2023-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 178 |
| 2023-10-02 | $26.78 | $26.78 | $26.19 | $26.19 | $26.19 | 511 |
| 2023-09-29 | $26.75 | $26.79 | $26.75 | $26.79 | $26.79 | 32 |
| 2023-09-28 | $26.62 | $26.62 | $26.12 | $26.12 | $26.12 | 5,608 |
| 2023-09-27 | $26.32 | $26.89 | $26.24 | $26.24 | $26.24 | 2,903 |
| 2023-09-26 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 13 |
| 2023-09-25 | $25.71 | $25.71 | $25.67 | $25.67 | $25.67 | 55,225 |
| 2023-09-22 | $26.00 | $26.85 | $26.00 | $26.00 | $26.00 | 4,690 |
| 2023-09-21 | $26.14 | $26.14 | $25.98 | $25.98 | $25.98 | 112 |
| 2023-09-20 | $27.75 | $27.75 | $27.51 | $27.51 | $27.51 | 13,555 |
| 2023-09-19 | $27.48 | $27.48 | $26.62 | $26.62 | $26.62 | 825 |
| 2023-09-18 | $26.50 | $27.75 | $26.46 | $27.75 | $27.75 | 752 |
| 2023-09-15 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2023-09-14 | $26.78 | $26.78 | $26.74 | $26.74 | $26.74 | 405 |
| 2023-09-13 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 141 |
| 2023-09-12 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 4,729 |
| 2023-09-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 400 |
| 2023-09-07 | $28.00 | $28.00 | $27.95 | $27.95 | $27.95 | 2,039 |
| 2023-09-06 | $29.00 | $29.00 | $28.80 | $28.80 | $28.80 | 535 |
| 2023-09-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-09-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2,200 |
| 2023-08-30 | $28.25 | $28.50 | $28.25 | $28.50 | $28.50 | 321 |
| 2023-08-29 | $28.50 | $29.00 | $28.00 | $29.00 | $29.00 | 2,769 |
| 2023-08-28 | $29.13 | $29.13 | $28.50 | $29.00 | $29.00 | 350 |
| 2023-08-25 | $28.98 | $28.98 | $28.50 | $28.50 | $28.50 | 1,057 |
| 2023-08-24 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 1,879 |
| 2023-08-23 | $27.93 | $28.07 | $27.41 | $27.41 | $27.41 | 4,360 |
| 2023-08-22 | $28.60 | $28.77 | $27.06 | $28.77 | $28.77 | 1,786 |
| 2023-08-21 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 25 |
| 2023-08-18 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 25,954 |
| 2023-08-17 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 94 |
| 2023-08-16 | $27.80 | $27.80 | $27.58 | $27.67 | $27.67 | 11,201 |
| 2023-08-15 | $28.00 | $28.88 | $28.00 | $28.00 | $28.00 | 422 |
| 2023-08-14 | $28.44 | $29.19 | $28.44 | $28.85 | $28.85 | 2,001 |
| 2023-08-11 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 1 |
| 2023-08-10 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 5,057 |
| 2023-08-09 | $29.81 | $29.81 | $28.91 | $28.91 | $28.91 | 105 |
| 2023-08-08 | $27.80 | $29.02 | $27.80 | $29.02 | $29.02 | 47,773 |
| 2023-08-07 | $28.10 | $28.15 | $28.10 | $28.15 | $28.15 | 1,255 |
| 2023-08-04 | $27.99 | $29.75 | $27.95 | $29.75 | $29.75 | 1,169 |
| 2023-08-03 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 129 |
| 2023-08-02 | $28.80 | $29.20 | $28.80 | $29.20 | $29.20 | 368 |
| 2023-08-01 | $30.28 | $30.28 | $29.36 | $29.36 | $29.36 | 305 |
| 2023-07-31 | $30.31 | $30.75 | $30.31 | $30.75 | $30.75 | 1,998 |
| 2023-07-28 | $32.29 | $32.75 | $31.92 | $31.92 | $31.92 | 430 |
| 2023-07-27 | $33.33 | $33.33 | $32.99 | $32.99 | $32.99 | 130 |
| 2023-07-26 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 57 |
| 2023-07-25 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 1,140 |
| 2023-07-24 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 14 |
| 2023-07-21 | $33.77 | $34.81 | $33.20 | $33.20 | $33.20 | 1,059 |
| 2023-07-20 | $34.00 | $34.00 | $33.26 | $33.26 | $33.26 | 2,300 |
| 2023-07-19 | $34.20 | $34.20 | $34.00 | $34.00 | $34.00 | 133 |
| 2023-07-18 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 33 |
| 2023-07-17 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2023-07-14 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 1,259 |
| 2023-07-13 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 1,550 |
| 2023-07-12 | $34.39 | $34.47 | $34.39 | $34.47 | $34.47 | 505 |
| 2023-07-11 | $34.50 | $34.50 | $33.75 | $33.75 | $33.75 | 1,543 |
| 2023-07-10 | $33.73 | $33.73 | $33.41 | $33.41 | $33.41 | 119 |
| 2023-07-07 | $32.88 | $33.76 | $32.88 | $33.76 | $33.76 | 13,302 |
| 2023-07-06 | $33.81 | $33.81 | $32.73 | $32.73 | $32.73 | 534 |
| 2023-07-05 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 20 |
| 2023-07-03 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 48,137 |
| 2023-06-30 | $34.39 | $34.55 | $34.39 | $34.39 | $34.39 | 1,487 |
| 2023-06-29 | $34.09 | $34.84 | $34.09 | $34.50 | $34.50 | 2,444 |
| 2023-06-28 | $34.54 | $34.54 | $34.34 | $34.34 | $34.34 | 500 |
| 2023-06-27 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 500 |
| 2023-06-26 | $35.48 | $35.48 | $34.47 | $34.47 | $34.47 | 6,045 |
| 2023-06-23 | $35.34 | $35.54 | $35.34 | $35.54 | $35.54 | 81 |
| 2023-06-22 | $36.30 | $36.88 | $36.30 | $36.88 | $36.88 | 1,818 |
| 2023-06-21 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
| 2023-06-20 | $36.85 | $36.85 | $36.05 | $36.85 | $36.85 | 187 |
| 2023-06-16 | $37.94 | $37.94 | $37.63 | $37.79 | $37.79 | 3,229 |
| 2023-06-15 | $36.97 | $37.15 | $36.92 | $37.15 | $37.15 | 209 |
| 2023-06-14 | $36.81 | $37.79 | $36.77 | $37.79 | $37.79 | 539 |
| 2023-06-13 | $36.68 | $37.16 | $36.68 | $37.16 | $37.16 | 1,858 |
| 2023-06-12 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 8 |
| 2023-06-09 | $36.45 | $37.03 | $36.00 | $37.03 | $37.03 | 37,247 |
| 2023-06-08 | $35.27 | $35.27 | $35.11 | $35.11 | $35.11 | 500 |
| 2023-06-07 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 0 |
| 2023-06-06 | $36.31 | $36.50 | $36.13 | $36.13 | $36.13 | 247 |
| 2023-06-05 | $35.67 | $36.25 | $35.28 | $36.25 | $36.25 | 300 |
| 2023-06-02 | $34.68 | $34.68 | $34.41 | $34.41 | $34.41 | 135 |
| 2023-06-01 | $34.57 | $34.57 | $34.11 | $34.11 | $34.11 | 950 |
| 2023-05-31 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 0 |
| 2023-05-30 | $35.08 | $35.12 | $35.08 | $35.12 | $35.12 | 646 |
| 2023-05-26 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 1,000 |
| 2023-05-25 | $34.13 | $34.23 | $33.78 | $33.78 | $33.78 | 1,387 |
| 2023-05-24 | $33.83 | $34.94 | $33.83 | $34.56 | $34.56 | 652 |
| 2023-05-23 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 23 |
| 2023-05-22 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 2,030 |
| 2023-05-19 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 2,875 |
| 2023-05-18 | $33.96 | $33.96 | $33.42 | $33.80 | $33.80 | 2,703 |
| 2023-05-17 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 197 |
| 2023-05-16 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 6,500 |
| 2023-05-15 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-05-12 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 297 |
| 2023-05-11 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 55 |
| 2023-05-10 | $34.82 | $34.82 | $34.07 | $34.48 | $34.48 | 325 |
| 2023-05-09 | $33.74 | $34.12 | $33.58 | $34.12 | $34.12 | 3,746 |
| 2023-05-08 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 600 |
| 2023-05-05 | $33.91 | $34.50 | $33.91 | $34.50 | $34.50 | 650 |
| 2023-05-04 | $34.00 | $34.66 | $34.00 | $34.66 | $34.66 | 908 |
| 2023-05-03 | $33.81 | $34.05 | $33.81 | $34.05 | $34.05 | 5,100 |
| 2023-05-02 | $33.51 | $33.92 | $33.51 | $33.92 | $33.92 | 10,716 |
| 2023-05-01 | $35.03 | $35.23 | $33.65 | $33.65 | $33.65 | 10,583 |
| 2023-04-28 | $33.40 | $33.59 | $33.26 | $33.26 | $33.26 | 1,400 |
| 2023-04-27 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 0 |
| 2023-04-26 | $33.21 | $33.74 | $33.21 | $33.74 | $33.74 | 517 |
| 2023-04-25 | $34.31 | $34.31 | $33.40 | $33.40 | $33.40 | 900 |
| 2023-04-24 | $34.53 | $34.55 | $34.46 | $34.46 | $34.46 | 500 |
| 2023-04-21 | $34.76 | $34.76 | $34.15 | $34.15 | $34.15 | 1,000 |
| 2023-04-20 | $34.96 | $34.96 | $34.58 | $34.58 | $34.58 | 27 |
| 2023-04-19 | $34.90 | $34.90 | $34.82 | $34.82 | $34.82 | 3,269 |
| 2023-04-18 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-04-17 | $34.93 | $34.93 | $34.80 | $34.80 | $34.80 | 495 |
| 2023-04-14 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 600 |
| 2023-04-13 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2023-04-12 | $33.37 | $33.43 | $33.37 | $33.43 | $33.43 | 547 |
| 2023-04-11 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 526 |
| 2023-04-10 | $33.80 | $33.80 | $33.24 | $33.24 | $33.24 | 800 |
| 2023-04-06 | $34.04 | $34.04 | $33.67 | $33.67 | $33.67 | 3,077 |
| 2023-04-05 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 3 |
| 2023-04-04 | $36.18 | $36.18 | $35.50 | $35.50 | $35.50 | 1,317 |
| 2023-04-03 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 58 |
| 2023-03-31 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 1,400 |
| 2023-03-30 | $35.26 | $36.06 | $34.83 | $36.06 | $36.06 | 2,039 |
| 2023-03-29 | $180.25 | $180.25 | $180.25 | $180.25 | $36.05 | 0 |
| 2023-03-28 | $180.25 | $180.25 | $180.25 | $180.25 | $180.25 | 10 |
| 2023-03-27 | $175.53 | $175.53 | $175.53 | $175.53 | $175.53 | 100 |
| 2023-03-24 | $175.53 | $175.53 | $175.53 | $175.53 | $175.53 | 748 |
| 2023-03-23 | $176.83 | $176.83 | $175.50 | $175.50 | $175.50 | 105 |
| 2023-03-22 | $176.92 | $180.71 | $176.76 | $180.71 | $180.71 | 440 |
| 2023-03-21 | $174.26 | $174.26 | $174.26 | $174.26 | $174.26 | 0 |
| 2023-03-20 | $174.26 | $174.26 | $174.26 | $174.26 | $174.26 | 44 |
| 2023-03-17 | $175.49 | $175.49 | $169.85 | $169.85 | $169.85 | 12 |
| 2023-03-16 | $171.00 | $171.00 | $171.00 | $171.00 | $171.00 | 1,343 |
| 2023-03-15 | $171.00 | $173.61 | $169.21 | $171.00 | $171.00 | 3,004 |
| 2023-03-14 | $172.93 | $174.19 | $172.93 | $172.93 | $172.93 | 127 |
| 2023-03-13 | $176.00 | $177.44 | $171.00 | $171.04 | $171.04 | 366 |
| 2023-03-10 | $175.93 | $175.93 | $175.93 | $175.93 | $175.93 | 0 |
| 2023-03-09 | $179.72 | $179.74 | $175.93 | $175.93 | $175.93 | 120 |
| 2023-03-08 | $173.29 | $173.29 | $173.29 | $173.29 | $173.29 | 5 |
| 2023-03-07 | $176.99 | $176.99 | $176.95 | $176.96 | $176.96 | 104 |
| 2023-03-06 | $178.90 | $178.90 | $177.41 | $177.41 | $177.41 | 200 |
| 2023-03-03 | $175.08 | $179.75 | $175.04 | $179.75 | $179.75 | 417 |
| 2023-03-02 | $174.46 | $175.32 | $172.75 | $173.18 | $173.18 | 600 |
| 2023-03-01 | $171.37 | $171.37 | $171.37 | $171.37 | $171.37 | 0 |
| 2023-02-28 | $171.37 | $171.37 | $171.37 | $171.37 | $171.37 | 2 |
| 2023-02-27 | $172.20 | $172.24 | $170.43 | $172.24 | $172.24 | 218 |
| 2023-02-24 | $166.96 | $166.96 | $162.36 | $162.36 | $162.36 | 20 |
| 2023-02-23 | $163.51 | $163.51 | $163.51 | $163.51 | $163.51 | 129 |
| 2023-02-22 | $170.21 | $170.21 | $170.21 | $170.21 | $170.21 | 109 |
| 2023-02-21 | $167.00 | $170.21 | $167.00 | $170.21 | $170.21 | 83 |
| 2023-02-17 | $167.04 | $171.18 | $167.00 | $171.18 | $171.18 | 1,446 |
| 2023-02-16 | $168.98 | $172.06 | $168.98 | $172.06 | $172.06 | 233 |
| 2023-02-15 | $170.04 | $170.04 | $170.04 | $170.04 | $170.04 | 1 |
| 2023-02-14 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 1,367 |
| 2023-02-13 | $172.41 | $173.16 | $172.41 | $173.16 | $173.16 | 830 |
| 2023-02-10 | $172.94 | $172.94 | $172.94 | $172.94 | $172.94 | 0 |
| 2023-02-09 | $174.89 | $174.89 | $172.94 | $172.94 | $172.94 | 102 |
| 2023-02-08 | $173.54 | $173.54 | $173.54 | $173.54 | $173.54 | 0 |
| 2023-02-07 | $173.54 | $173.54 | $173.54 | $173.54 | $173.54 | 0 |
| 2023-02-06 | $171.25 | $173.54 | $171.25 | $173.54 | $173.54 | 100 |
| 2023-02-03 | $173.75 | $173.75 | $173.75 | $173.75 | $173.75 | 4 |
| 2023-02-02 | $176.31 | $176.31 | $176.27 | $176.27 | $176.27 | 70 |
| 2023-02-01 | $177.33 | $177.33 | $173.41 | $173.41 | $173.41 | 611 |
| 2023-01-31 | $176.56 | $176.56 | $176.56 | $176.56 | $176.56 | 1,930 |
| 2023-01-30 | $176.72 | $176.72 | $176.56 | $176.56 | $176.56 | 33 |
| 2023-01-27 | $175.00 | $178.46 | $174.64 | $178.46 | $178.46 | 1,456 |
| 2023-01-26 | $170.08 | $170.08 | $170.08 | $170.08 | $170.08 | 761 |
| 2023-01-25 | $170.08 | $170.08 | $170.08 | $170.08 | $170.08 | 0 |
| 2023-01-24 | $168.24 | $170.08 | $168.20 | $170.08 | $170.08 | 761 |
| 2023-01-23 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2023-01-20 | $164.99 | $164.99 | $164.95 | $164.95 | $164.95 | 408 |
| 2023-01-19 | $166.77 | $166.77 | $166.77 | $166.77 | $166.77 | 5 |
| 2023-01-18 | $164.84 | $164.84 | $164.84 | $164.84 | $164.84 | 0 |
| 2023-01-17 | $164.84 | $164.84 | $164.84 | $164.84 | $164.84 | 352 |
| 2023-01-13 | $163.04 | $163.04 | $163.04 | $163.04 | $163.04 | 0 |
| 2023-01-12 | $159.26 | $163.04 | $159.22 | $163.04 | $163.04 | 625 |
| 2023-01-11 | $157.25 | $157.25 | $157.25 | $157.25 | $157.25 | 1,302 |
| 2023-01-10 | $150.22 | $150.22 | $150.22 | $150.22 | $150.22 | 350 |
| 2023-01-09 | $152.33 | $152.33 | $150.22 | $150.22 | $150.22 | 60 |
| 2023-01-06 | $146.89 | $146.89 | $146.89 | $146.89 | $146.89 | 4,301 |
| 2023-01-05 | $146.89 | $146.89 | $146.89 | $146.89 | $146.89 | 0 |
| 2023-01-04 | $146.89 | $146.89 | $146.89 | $146.89 | $146.89 | 6 |
| 2023-01-03 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 0 |
| 2022-12-30 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 10 |
| 2022-12-29 | $145.57 | $150.25 | $145.49 | $150.25 | $150.25 | 557 |
| 2022-12-28 | $144.82 | $145.00 | $144.08 | $144.08 | $144.08 | 198 |
| 2022-12-27 | $147.14 | $147.14 | $147.14 | $147.14 | $147.14 | 1 |
| 2022-12-23 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 564 |
| 2022-12-22 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 0 |
| 2022-12-21 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 142 |
| 2022-12-20 | $149.25 | $149.25 | $149.25 | $149.25 | $149.25 | 103 |
| 2022-12-19 | $144.25 | $148.00 | $144.25 | $148.00 | $148.00 | 326 |
| 2022-12-16 | $153.80 | $153.80 | $153.80 | $153.80 | $153.80 | 8 |
| 2022-12-15 | $151.75 | $154.21 | $151.75 | $154.21 | $154.21 | 449 |
| 2022-12-14 | $150.17 | $159.89 | $150.17 | $159.89 | $159.89 | 415 |
| 2022-12-13 | $150.95 | $157.00 | $150.95 | $157.00 | $157.00 | 1,315 |
| 2022-12-12 | $150.50 | $150.50 | $150.50 | $150.50 | $150.50 | 0 |
| 2022-12-09 | $156.46 | $156.46 | $150.50 | $150.50 | $150.50 | 93 |
| 2022-12-08 | $150.45 | $150.45 | $150.45 | $150.45 | $150.45 | 1,172 |
| 2022-12-07 | $148.00 | $156.43 | $148.00 | $156.43 | $156.43 | 21 |
| 2022-12-06 | $149.12 | $154.54 | $149.12 | $152.80 | $152.80 | 1,220 |
| 2022-12-05 | $148.81 | $148.81 | $148.73 | $148.73 | $148.73 | 121 |
| 2022-12-02 | $147.47 | $150.00 | $144.18 | $150.00 | $150.00 | 441 |
| 2022-12-01 | $150.88 | $150.88 | $150.88 | $150.88 | $150.88 | 705 |
| 2022-11-30 | $150.88 | $150.88 | $150.88 | $150.88 | $150.88 | 1 |
| 2022-11-29 | $151.21 | $151.21 | $144.50 | $144.50 | $144.50 | 10 |
| 2022-11-28 | $143.79 | $147.88 | $143.75 | $147.88 | $147.88 | 92 |
| 2022-11-25 | $151.71 | $151.75 | $151.71 | $151.75 | $151.75 | 19 |
| 2022-11-23 | $143.04 | $143.04 | $143.04 | $143.04 | $143.04 | 1,212 |
| 2022-11-22 | $143.81 | $143.81 | $141.56 | $141.56 | $141.56 | 7,395 |
| 2022-11-21 | $141.50 | $141.54 | $141.50 | $141.54 | $141.54 | 27 |
| 2022-11-18 | $144.27 | $150.50 | $144.27 | $150.50 | $150.50 | 15 |
| 2022-11-17 | $143.75 | $147.00 | $143.75 | $144.00 | $144.00 | 2,105 |
| 2022-11-16 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 0 |
| 2022-11-15 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 390 |
| 2022-11-14 | $137.73 | $137.73 | $137.73 | $137.73 | $137.73 | 0 |
| 2022-11-11 | $137.73 | $137.73 | $137.73 | $137.73 | $137.73 | 0 |
| 2022-11-10 | $137.73 | $137.73 | $137.73 | $137.73 | $137.73 | 1,780 |
| 2022-11-09 | $136.88 | $136.88 | $136.88 | $136.88 | $136.88 | 2,417 |
| 2022-11-08 | $133.79 | $136.88 | $133.79 | $136.88 | $136.88 | 358 |
| 2022-11-07 | $128.79 | $128.79 | $128.79 | $128.79 | $128.79 | 0 |
| 2022-11-04 | $128.79 | $128.79 | $128.79 | $128.79 | $128.79 | 0 |
| 2022-11-03 | $127.00 | $128.79 | $127.00 | $128.79 | $128.79 | 76 |
| 2022-11-02 | $137.84 | $137.84 | $129.45 | $129.45 | $129.45 | 67 |
| 2022-11-01 | $133.14 | $133.14 | $133.10 | $133.10 | $133.10 | 846 |
| 2022-10-31 | $134.75 | $134.75 | $133.00 | $133.00 | $133.00 | 85 |
| 2022-10-28 | $134.50 | $134.50 | $134.50 | $134.50 | $134.50 | 0 |
| 2022-10-27 | $135.75 | $135.75 | $133.35 | $134.50 | $134.50 | 1,499 |
| 2022-10-26 | $137.41 | $137.41 | $137.41 | $137.41 | $137.41 | 48 |
| 2022-10-25 | $137.41 | $137.41 | $137.41 | $137.41 | $137.41 | 77 |
| 2022-10-24 | $140.25 | $141.00 | $140.25 | $141.00 | $141.00 | 500 |
| 2022-10-21 | $136.46 | $136.50 | $135.04 | $135.04 | $135.04 | 16 |
| 2022-10-20 | $131.34 | $132.66 | $131.30 | $132.50 | $132.50 | 227 |
| 2022-10-19 | $132.79 | $132.79 | $132.75 | $132.75 | $132.75 | 141 |
| 2022-10-18 | $134.83 | $134.83 | $134.75 | $134.75 | $134.75 | 96 |
| 2022-10-17 | $137.05 | $137.05 | $137.05 | $137.05 | $137.05 | 4,406 |
| 2022-10-14 | $137.05 | $137.05 | $137.05 | $137.05 | $137.05 | 78 |
| 2022-10-13 | $136.55 | $137.05 | $136.55 | $137.05 | $137.05 | 102 |
| 2022-10-12 | $138.08 | $138.08 | $138.08 | $138.08 | $138.08 | 400 |
| 2022-10-11 | $138.08 | $138.08 | $138.08 | $138.08 | $138.08 | 1,005 |
| 2022-10-10 | $147.71 | $147.71 | $147.71 | $147.71 | $147.71 | 0 |
| 2022-10-07 | $147.71 | $147.71 | $147.71 | $147.71 | $147.71 | 0 |
| 2022-10-06 | $147.71 | $147.71 | $147.71 | $147.71 | $147.71 | 6 |
| 2022-10-05 | $149.13 | $149.13 | $144.38 | $148.50 | $148.50 | 930 |
| 2022-10-04 | $142.55 | $146.83 | $142.55 | $146.83 | $146.83 | 374 |
| 2022-10-03 | $137.90 | $144.50 | $137.90 | $140.00 | $140.00 | 157 |
| 2022-09-30 | $146.25 | $146.25 | $146.25 | $146.25 | $146.25 | 0 |
| 2022-09-29 | $146.48 | $146.48 | $146.25 | $146.25 | $146.25 | 28 |
| 2022-09-28 | $143.25 | $143.25 | $143.25 | $143.25 | $143.25 | 300 |
| 2022-09-27 | $152.72 | $152.72 | $144.75 | $144.75 | $144.75 | 35 |
| 2022-09-26 | $147.96 | $147.96 | $143.75 | $143.75 | $143.75 | 20 |
| 2022-09-23 | $148.25 | $148.25 | $148.25 | $148.25 | $148.25 | 0 |
| 2022-09-22 | $148.25 | $148.25 | $148.25 | $148.25 | $148.25 | 183 |
| 2022-09-21 | $148.11 | $148.11 | $147.63 | $147.63 | $147.63 | 80 |
| 2022-09-20 | $147.54 | $147.54 | $147.54 | $147.54 | $147.54 | 0 |
| 2022-09-19 | $147.54 | $147.54 | $147.54 | $147.54 | $147.54 | 6 |
| 2022-09-16 | $150.29 | $150.29 | $150.29 | $150.29 | $150.29 | 131 |
| 2022-09-15 | $150.29 | $150.29 | $150.29 | $150.29 | $150.29 | 0 |
| 2022-09-14 | $150.29 | $150.29 | $150.29 | $150.29 | $150.29 | 102 |
| 2022-09-13 | $161.86 | $161.86 | $161.86 | $161.86 | $161.86 | 1 |
| 2022-09-12 | $151.29 | $151.29 | $151.29 | $151.29 | $151.29 | 0 |
| 2022-09-09 | $151.29 | $151.29 | $151.29 | $151.29 | $151.29 | 0 |
| 2022-09-08 | $151.29 | $151.29 | $151.29 | $151.29 | $151.29 | 200 |
| 2022-09-07 | $151.29 | $151.29 | $151.29 | $151.29 | $151.29 | 4 |
| 2022-09-06 | $156.00 | $156.00 | $156.00 | $156.00 | $156.00 | 0 |
| 2022-09-02 | $156.00 | $156.00 | $156.00 | $156.00 | $156.00 | 363 |
| 2022-09-01 | $157.29 | $157.29 | $157.25 | $157.25 | $157.25 | 66 |
| 2022-08-31 | $159.42 | $159.42 | $159.42 | $159.42 | $159.42 | 0 |
| 2022-08-30 | $169.66 | $169.66 | $159.42 | $159.42 | $159.42 | 11 |
| 2022-08-29 | $170.95 | $170.95 | $170.95 | $170.95 | $170.95 | 800 |
| 2022-08-26 | $168.45 | $170.95 | $168.45 | $170.95 | $170.95 | 273 |
| 2022-08-25 | $165.50 | $172.75 | $165.50 | $172.75 | $172.75 | 378 |
| 2022-08-24 | $171.71 | $171.75 | $166.50 | $166.50 | $166.50 | 2,446 |
| 2022-08-23 | $167.25 | $170.38 | $167.25 | $170.38 | $170.38 | 64 |
| 2022-08-22 | $176.28 | $176.28 | $168.04 | $168.50 | $168.50 | 435 |
| 2022-08-19 | $180.90 | $180.90 | $180.90 | $180.90 | $180.90 | 139 |
| 2022-08-18 | $180.63 | $180.67 | $176.86 | $176.86 | $176.86 | 937 |
| 2022-08-17 | $180.51 | $180.51 | $178.56 | $178.56 | $178.56 | 109 |
| 2022-08-16 | $178.55 | $180.55 | $178.55 | $180.55 | $180.55 | 1,018 |
| 2022-08-15 | $183.00 | $184.94 | $183.00 | $184.94 | $184.94 | 68 |
| 2022-08-12 | $179.81 | $183.00 | $179.81 | $179.91 | $179.91 | 86 |
| 2022-08-11 | $172.04 | $172.04 | $172.04 | $172.04 | $172.04 | 0 |
| 2022-08-10 | $172.04 | $172.04 | $172.04 | $172.04 | $172.04 | 2 |
| 2022-08-09 | $170.25 | $170.25 | $170.25 | $170.25 | $170.25 | 0 |
| 2022-08-08 | $170.06 | $173.00 | $170.06 | $170.25 | $170.25 | 1,038 |
| 2022-08-05 | $169.00 | $169.00 | $169.00 | $169.00 | $169.00 | 108 |
| 2022-08-04 | $174.97 | $174.97 | $174.97 | $174.97 | $174.97 | 4 |
| 2022-08-03 | $169.97 | $169.97 | $167.69 | $167.69 | $167.69 | 2,485 |
| 2022-08-02 | $169.97 | $169.97 | $169.97 | $169.97 | $169.97 | 25 |
| 2022-08-01 | $169.14 | $169.14 | $169.10 | $169.10 | $169.10 | 50 |
| 2022-07-29 | $169.00 | $172.46 | $169.00 | $172.46 | $172.46 | 222 |
| 2022-07-28 | $159.77 | $159.77 | $159.77 | $159.77 | $159.77 | 0 |
| 2022-07-27 | $159.77 | $159.77 | $159.77 | $159.77 | $159.77 | 50 |
| 2022-07-26 | $160.38 | $160.38 | $160.38 | $160.38 | $160.38 | 0 |
| 2022-07-25 | $162.74 | $162.74 | $160.38 | $160.38 | $160.38 | 515 |
| 2022-07-22 | $157.13 | $157.13 | $157.13 | $157.13 | $157.13 | 0 |
| 2022-07-21 | $157.09 | $167.24 | $157.09 | $157.13 | $157.13 | 55 |
| 2022-07-20 | $159.13 | $159.13 | $155.75 | $155.91 | $155.91 | 123 |
| 2022-07-19 | $157.75 | $157.75 | $157.75 | $157.75 | $157.75 | 350 |
| 2022-07-18 | $159.00 | $159.00 | $157.75 | $157.75 | $157.75 | 10 |
| 2022-07-15 | $148.45 | $148.45 | $148.45 | $148.45 | $148.45 | 605 |
| 2022-07-14 | $150.25 | $150.25 | $150.25 | $150.25 | $150.25 | 1,283 |
| 2022-07-13 | $153.88 | $153.88 | $153.88 | $153.88 | $153.88 | 400 |
| 2022-07-12 | $157.91 | $157.91 | $153.88 | $153.88 | $153.88 | 55 |
| 2022-07-11 | $159.04 | $159.04 | $159.04 | $159.04 | $159.04 | 93 |
| 2022-07-08 | $159.04 | $159.04 | $159.04 | $159.04 | $159.04 | 253 |
| 2022-07-07 | $159.04 | $159.04 | $159.04 | $159.04 | $159.04 | 2 |
| 2022-07-06 | $158.25 | $158.25 | $152.79 | $152.79 | $152.79 | 2 |
| 2022-07-05 | $153.75 | $153.75 | $153.75 | $153.75 | $153.75 | 0 |
| 2022-07-01 | $153.75 | $153.75 | $153.75 | $153.75 | $153.75 | 0 |
| 2022-06-30 | $153.16 | $153.79 | $153.00 | $153.75 | $153.75 | 1,111 |
| 2022-06-29 | $158.36 | $158.36 | $158.36 | $158.36 | $158.36 | 0 |
| 2022-06-28 | $158.39 | $158.39 | $158.35 | $158.36 | $158.36 | 22 |
| 2022-06-27 | $162.40 | $163.15 | $162.40 | $162.40 | $162.40 | 122 |
| 2022-06-24 | $155.41 | $155.41 | $155.25 | $155.25 | $155.25 | 1,227 |
| 2022-06-23 | $153.43 | $158.74 | $153.43 | $155.00 | $155.00 | 616 |
| 2022-06-22 | $149.40 | $157.75 | $149.40 | $157.75 | $157.75 | 1,987 |
| 2022-06-21 | $151.91 | $151.91 | $151.91 | $151.91 | $151.91 | 194 |
| 2022-06-17 | $147.99 | $155.45 | $147.99 | $150.27 | $150.27 | 433 |
| 2022-06-16 | $149.50 | $149.50 | $148.50 | $149.10 | $149.10 | 3,323 |
| 2022-06-15 | $156.15 | $156.15 | $156.15 | $156.15 | $156.15 | 200 |
| 2022-06-14 | $156.15 | $156.15 | $156.15 | $156.15 | $156.15 | 71 |
| 2022-06-13 | $146.90 | $156.15 | $146.90 | $156.15 | $156.15 | 35 |
| 2022-06-10 | $162.01 | $162.01 | $162.01 | $162.01 | $162.01 | 100 |
| 2022-06-09 | $162.01 | $162.01 | $162.01 | $162.01 | $162.01 | 100 |
| 2022-06-08 | $164.43 | $164.43 | $164.43 | $164.43 | $164.43 | 0 |
| 2022-06-07 | $164.43 | $164.43 | $161.08 | $164.43 | $164.43 | 79 |
| 2022-06-06 | $164.25 | $167.54 | $164.17 | $167.54 | $167.54 | 613 |
| 2022-06-03 | $165.11 | $165.11 | $165.11 | $165.11 | $165.11 | 0 |
| 2022-06-02 | $166.34 | $166.34 | $165.11 | $165.11 | $165.11 | 1,104 |
| 2022-06-01 | $165.00 | $165.00 | $165.00 | $165.00 | $165.00 | 141 |
| 2022-05-31 | $164.18 | $165.87 | $162.49 | $165.00 | $165.00 | 230 |
| 2022-05-27 | $159.84 | $159.84 | $159.84 | $159.84 | $159.84 | 10 |
| 2022-05-26 | $160.96 | $162.63 | $160.96 | $162.63 | $162.63 | 1,398 |
| 2022-05-25 | $165.25 | $165.25 | $165.25 | $165.25 | $165.25 | 100 |
| 2022-05-24 | $167.05 | $167.05 | $162.50 | $162.50 | $162.50 | 15 |
| 2022-05-23 | $162.30 | $162.30 | $162.30 | $162.30 | $162.30 | 2 |
| 2022-05-20 | $159.09 | $159.09 | $158.25 | $158.25 | $158.25 | 97 |
| 2022-05-19 | $157.26 | $157.26 | $154.02 | $154.22 | $154.22 | 264 |
| 2022-05-18 | $153.25 | $153.25 | $153.25 | $153.25 | $153.25 | 58 |
| 2022-05-17 | $153.25 | $153.25 | $153.25 | $153.25 | $153.25 | 1,045 |
| 2022-05-16 | $154.81 | $154.81 | $153.25 | $153.25 | $153.25 | 24 |
| 2022-05-13 | $149.19 | $152.00 | $149.19 | $152.00 | $152.00 | 117 |
| 2022-05-12 | $144.88 | $147.40 | $144.88 | $147.32 | $147.32 | 24 |
| 2022-05-11 | $151.00 | $151.00 | $151.00 | $151.00 | $151.00 | 600 |
| 2022-05-10 | $146.01 | $148.13 | $146.01 | $148.13 | $148.13 | 2,873 |
| 2022-05-09 | $145.48 | $146.13 | $145.48 | $146.13 | $146.13 | 9,396 |
| 2022-05-06 | $150.00 | $151.78 | $147.33 | $150.00 | $150.00 | 78,342 |
| 2022-05-05 | $155.00 | $155.00 | $151.50 | $152.24 | $152.24 | 321 |
| 2022-05-04 | $154.92 | $154.92 | $154.92 | $154.92 | $154.92 | 0 |
| 2022-05-03 | $147.62 | $156.00 | $147.62 | $154.92 | $154.92 | 36 |
| 2022-05-02 | $155.71 | $155.71 | $146.53 | $146.53 | $146.53 | 92 |
| 2022-04-29 | $152.70 | $159.17 | $152.70 | $159.17 | $159.17 | 38 |
| 2022-04-28 | $155.67 | $157.55 | $149.25 | $155.00 | $155.00 | 175 |
| 2022-04-27 | $155.67 | $155.67 | $149.88 | $149.88 | $149.88 | 1,743 |
| 2022-04-26 | $159.99 | $160.00 | $153.86 | $153.86 | $153.86 | 1,360 |
| 2022-04-25 | $165.96 | $165.96 | $160.42 | $165.92 | $165.92 | 138 |
| 2022-04-22 | $167.24 | $167.24 | $166.46 | $166.46 | $166.46 | 55 |
| 2022-04-21 | $165.18 | $165.65 | $165.10 | $165.65 | $165.65 | 26 |
| 2022-04-20 | $162.38 | $162.42 | $162.38 | $162.38 | $162.38 | 2,091 |
| 2022-04-19 | $160.25 | $160.25 | $160.25 | $160.25 | $160.25 | 673 |
| 2022-04-18 | $166.87 | $166.87 | $165.17 | $165.17 | $165.17 | 254 |
| 2022-04-14 | $168.92 | $168.92 | $163.50 | $168.25 | $168.25 | 668 |
| 2022-04-13 | $157.77 | $167.50 | $157.77 | $167.50 | $167.50 | 422 |
| 2022-04-12 | $167.41 | $167.41 | $157.69 | $162.50 | $162.50 | 471 |
| 2022-04-11 | $165.05 | $175.27 | $165.01 | $175.00 | $175.00 | 584 |
| 2022-04-08 | $167.11 | $177.47 | $167.03 | $172.00 | $172.00 | 1,642 |
| 2022-04-07 | $172.99 | $172.99 | $170.76 | $172.51 | $172.51 | 428 |
| 2022-04-06 | $177.21 | $177.25 | $177.21 | $177.21 | $177.21 | 65 |
| 2022-04-05 | $179.21 | $179.25 | $179.21 | $179.25 | $179.25 | 15 |
| 2022-04-04 | $173.01 | $181.17 | $173.01 | $180.99 | $180.99 | 331 |
| 2022-04-01 | $181.99 | $181.99 | $181.99 | $181.99 | $181.99 | 385 |
| 2022-03-31 | $179.92 | $180.00 | $179.92 | $179.96 | $179.96 | 23 |
| 2022-03-30 | $184.14 | $184.22 | $181.92 | $182.00 | $182.00 | 76 |
| 2022-03-29 | $177.60 | $177.60 | $177.60 | $177.60 | $177.60 | 0 |
| 2022-03-28 | $178.50 | $180.16 | $177.60 | $177.60 | $177.60 | 102 |
| 2022-03-25 | $179.08 | $184.75 | $178.50 | $178.50 | $178.50 | 781 |
| 2022-03-24 | $182.75 | $182.75 | $182.75 | $182.75 | $182.75 | 900 |
| 2022-03-23 | $180.95 | $182.75 | $180.95 | $182.75 | $182.75 | 585 |
| 2022-03-22 | $181.42 | $181.50 | $174.08 | $178.96 | $178.96 | 576 |
| 2022-03-21 | $176.32 | $178.96 | $176.32 | $178.96 | $178.96 | 576 |
| 2022-03-18 | $175.00 | $179.48 | $175.00 | $179.48 | $179.48 | 284 |
| 2022-03-17 | $178.88 | $180.45 | $175.47 | $180.41 | $180.41 | 639 |
| 2022-03-16 | $169.80 | $170.25 | $168.15 | $169.91 | $169.91 | 623 |
| 2022-03-15 | $165.72 | $165.80 | $163.30 | $165.80 | $165.80 | 52 |
| 2022-03-14 | $167.42 | $167.50 | $167.17 | $167.21 | $167.21 | 31 |
| 2022-03-11 | $165.54 | $170.50 | $165.50 | $166.96 | $166.96 | 1,275 |
| 2022-03-10 | $171.89 | $171.93 | $164.12 | $164.20 | $164.20 | 51 |
| 2022-03-09 | $167.92 | $167.92 | $160.75 | $160.75 | $160.75 | 134 |
| 2022-03-08 | $167.71 | $167.90 | $162.01 | $167.90 | $167.90 | 863 |
| 2022-03-07 | $159.87 | $167.42 | $159.79 | $166.71 | $166.71 | 534 |
| 2022-03-04 | $174.00 | $176.00 | $173.44 | $176.00 | $176.00 | 824 |
| 2022-03-03 | $181.25 | $181.25 | $175.53 | $176.08 | $176.08 | 1,047 |
| 2022-03-02 | $182.17 | $182.42 | $182.17 | $182.42 | $182.42 | 15 |
| 2022-03-01 | $191.30 | $191.30 | $181.95 | $181.95 | $181.95 | 279 |
| 2022-02-28 | $183.10 | $187.00 | $183.10 | $186.96 | $186.96 | 452 |
| 2022-02-25 | $181.20 | $186.67 | $181.12 | $181.12 | $181.12 | 433 |
| 2022-02-24 | $179.79 | $179.79 | $171.82 | $176.92 | $176.92 | 1,163 |
| 2022-02-23 | $187.30 | $188.92 | $187.30 | $188.92 | $188.92 | 19 |
| 2022-02-22 | $193.75 | $193.75 | $189.96 | $189.96 | $189.96 | 4,462 |
| 2022-02-18 | $191.16 | $191.16 | $181.93 | $181.93 | $181.93 | 427 |
| 2022-02-17 | $201.92 | $201.92 | $194.37 | $194.46 | $194.46 | 258 |
| 2022-02-16 | $203.12 | $203.20 | $195.00 | $195.00 | $195.00 | 1,433 |
| 2022-02-15 | $195.54 | $203.50 | $195.54 | $203.50 | $203.50 | 5 |
| 2022-02-14 | $203.04 | $203.04 | $193.59 | $193.59 | $193.59 | 69 |
| 2022-02-11 | $203.04 | $203.04 | $200.00 | $203.04 | $203.04 | 131 |
| 2022-02-10 | $200.92 | $201.00 | $194.50 | $200.96 | $200.96 | 402 |
| 2022-02-09 | $194.33 | $201.94 | $194.25 | $201.86 | $201.86 | 126 |
| 2022-02-08 | $201.07 | $201.07 | $191.50 | $191.50 | $191.50 | 185 |
| 2022-02-07 | $199.46 | $199.46 | $191.31 | $197.37 | $197.37 | 117 |
| 2022-02-04 | $199.81 | $199.81 | $199.81 | $199.81 | $199.81 | 4 |
| 2022-02-03 | $200.16 | $200.16 | $200.16 | $200.16 | $200.16 | 168 |
| 2022-02-02 | $206.31 | $206.35 | $206.31 | $206.31 | $206.31 | 822 |
| 2022-02-01 | $200.00 | $202.40 | $198.32 | $202.40 | $202.40 | 513 |
| 2022-01-31 | $197.40 | $198.75 | $197.40 | $198.55 | $198.55 | 805 |
| 2022-01-28 | $195.00 | $197.12 | $195.00 | $197.04 | $197.04 | 942 |
| 2022-01-27 | $200.17 | $200.17 | $196.25 | $199.50 | $199.50 | 77 |
| 2022-01-26 | $198.00 | $210.55 | $198.00 | $210.30 | $210.30 | 380 |
| 2022-01-25 | $194.91 | $207.09 | $194.91 | $207.07 | $207.07 | 270 |
| 2022-01-24 | $205.42 | $205.50 | $203.46 | $203.50 | $203.50 | 2,036 |
| 2022-01-21 | $205.46 | $205.50 | $199.43 | $199.44 | $199.44 | 274 |
| 2022-01-20 | $195.00 | $199.00 | $195.00 | $196.83 | $196.83 | 25 |
| 2022-01-19 | $192.41 | $202.50 | $192.41 | $199.25 | $199.25 | 131 |
| 2022-01-18 | $204.92 | $205.00 | $195.54 | $199.25 | $199.25 | 131 |
| 2022-01-14 | $203.42 | $203.42 | $200.00 | $200.00 | $200.00 | 245 |
| 2022-01-13 | $216.19 | $216.19 | $213.42 | $213.46 | $213.46 | 98 |
| 2022-01-12 | $207.08 | $218.00 | $207.00 | $218.00 | $218.00 | 229 |
| 2022-01-11 | $215.64 | $215.72 | $215.64 | $215.72 | $215.72 | 15 |
| 2022-01-10 | $211.50 | $217.50 | $211.50 | $217.50 | $217.50 | 131 |
| 2022-01-07 | $218.46 | $218.46 | $211.50 | $211.50 | $211.50 | 353 |
| 2022-01-06 | $220.62 | $220.70 | $219.42 | $219.46 | $219.46 | 22 |
| 2022-01-05 | $215.83 | $215.83 | $215.04 | $215.04 | $215.04 | 408 |
| 2022-01-04 | $221.08 | $221.08 | $217.46 | $217.46 | $217.46 | 346 |
| 2022-01-03 | $215.92 | $216.00 | $215.92 | $216.00 | $216.00 | 240 |
| 2021-12-31 | $209.92 | $212.91 | $209.88 | $212.91 | $212.91 | 1,152 |
| 2021-12-30 | $206.34 | $218.42 | $206.26 | $209.50 | $209.50 | 655 |
| 2021-12-29 | $219.41 | $219.41 | $211.56 | $211.56 | $211.56 | 300 |
| 2021-12-28 | $217.84 | $217.92 | $210.50 | $217.92 | $217.92 | 312 |
| 2021-12-27 | $204.46 | $217.00 | $204.38 | $205.00 | $205.00 | 38 |
| 2021-12-23 | $216.55 | $216.63 | $203.93 | $203.93 | $203.93 | 20 |
| 2021-12-22 | $215.16 | $216.00 | $203.72 | $216.00 | $216.00 | 103 |
| 2021-12-21 | $205.54 | $205.54 | $205.54 | $205.54 | $205.54 | 371 |
| 2021-12-20 | $214.51 | $214.67 | $202.15 | $214.63 | $214.63 | 210 |
| 2021-12-17 | $209.25 | $216.42 | $208.50 | $209.00 | $209.00 | 265 |
| 2021-12-16 | $217.00 | $217.92 | $215.51 | $217.92 | $217.92 | 111 |
| 2021-12-15 | $208.58 | $216.61 | $208.50 | $216.00 | $216.00 | 843 |
| 2021-12-14 | $210.57 | $210.57 | $210.57 | $210.57 | $210.57 | 54 |
| 2021-12-13 | $211.61 | $217.00 | $206.22 | $208.00 | $208.00 | 4,016 |
| 2021-12-10 | $206.72 | $216.92 | $206.72 | $212.00 | $212.00 | 230 |
| 2021-12-09 | $216.92 | $217.00 | $209.00 | $209.00 | $209.00 | 67 |
| 2021-12-08 | $221.29 | $221.29 | $212.64 | $216.42 | $216.42 | 70 |
| 2021-12-07 | $206.39 | $210.50 | $206.36 | $210.50 | $210.50 | 2,043 |
| 2021-12-06 | $211.99 | $211.99 | $210.42 | $210.42 | $210.42 | 1,204 |
| 2021-12-03 | $201.09 | $202.90 | $199.07 | $202.86 | $202.86 | 60 |
| 2021-12-02 | $208.92 | $208.92 | $203.50 | $206.86 | $206.86 | 14,515 |
| 2021-12-01 | $203.58 | $203.58 | $200.60 | $200.60 | $200.60 | 121 |
| 2021-11-30 | $200.41 | $200.49 | $195.00 | $200.49 | $200.49 | 177 |
| 2021-11-29 | $195.21 | $205.00 | $195.13 | $205.00 | $205.00 | 35 |
| 2021-11-26 | $206.29 | $206.37 | $204.92 | $204.92 | $204.92 | 102 |
| 2021-11-24 | $194.41 | $203.50 | $194.41 | $198.47 | $198.47 | 126 |
| 2021-11-23 | $206.42 | $206.42 | $199.75 | $199.75 | $199.75 | 35 |
| 2021-11-22 | $205.42 | $205.50 | $205.42 | $205.50 | $205.50 | 631 |
| 2021-11-19 | $199.00 | $199.00 | $199.00 | $199.00 | $199.00 | 36 |
| 2021-11-18 | $200.31 | $208.92 | $200.31 | $208.00 | $208.00 | 1,185 |
| 2021-11-17 | $206.46 | $206.46 | $204.13 | $204.13 | $204.13 | 218 |
| 2021-11-16 | $208.99 | $208.99 | $208.00 | $208.00 | $208.00 | 208 |
| 2021-11-15 | $202.50 | $202.70 | $202.50 | $202.70 | $202.70 | 669 |
| 2021-11-12 | $206.30 | $206.42 | $201.80 | $206.42 | $206.42 | 1,865 |
| 2021-11-11 | $206.42 | $206.50 | $204.92 | $204.92 | $204.92 | 2,562 |
| 2021-11-10 | $198.92 | $199.00 | $196.00 | $196.00 | $196.00 | 1,048 |
| 2021-11-09 | $198.17 | $198.50 | $198.17 | $198.50 | $198.50 | 11 |
| 2021-11-08 | $204.17 | $204.17 | $198.75 | $199.00 | $199.00 | 1,145 |
| 2021-11-05 | $204.42 | $204.50 | $198.58 | $198.58 | $198.58 | 63 |
| 2021-11-04 | $194.21 | $205.00 | $194.21 | $198.23 | $198.23 | 293 |
| 2021-11-03 | $202.00 | $202.00 | $199.70 | $199.70 | $199.70 | 65 |
| 2021-11-02 | $206.79 | $206.79 | $202.73 | $202.73 | $202.73 | 763 |
| 2021-11-01 | $196.01 | $196.01 | $196.01 | $196.01 | $196.01 | 900 |
| 2021-10-29 | $199.75 | $199.75 | $196.01 | $196.01 | $196.01 | 117 |
| 2021-10-28 | $200.17 | $200.17 | $195.70 | $199.07 | $199.07 | 139 |
| 2021-10-27 | $205.50 | $205.50 | $202.15 | $203.01 | $203.01 | 383 |
| 2021-10-26 | $212.58 | $216.96 | $212.50 | $216.96 | $216.96 | 38 |
| 2021-10-25 | $206.96 | $216.92 | $206.96 | $213.78 | $213.78 | 478 |
| 2021-10-22 | $217.50 | $217.50 | $211.54 | $211.54 | $211.54 | 102 |
| 2021-10-21 | $217.84 | $217.88 | $217.84 | $217.88 | $217.88 | 11 |
| 2021-10-20 | $217.92 | $217.92 | $217.92 | $217.92 | $217.92 | 900 |
| 2021-10-19 | $217.92 | $217.92 | $217.92 | $217.92 | $217.92 | 591 |
| 2021-10-18 | $217.92 | $217.92 | $217.84 | $217.92 | $217.92 | 1,750 |
| 2021-10-15 | $210.00 | $217.75 | $209.80 | $212.69 | $212.69 | 237 |
| 2021-10-14 | $209.92 | $210.00 | $209.92 | $210.00 | $210.00 | 1,801 |
| 2021-10-13 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 150 |
| 2021-10-12 | $204.08 | $204.08 | $200.00 | $203.65 | $203.65 | 297 |
| 2021-10-11 | $208.03 | $208.03 | $204.08 | $204.08 | $204.08 | 1,025 |
| 2021-10-08 | $200.08 | $200.08 | $200.00 | $200.00 | $200.00 | 13 |
| 2021-10-07 | $205.54 | $205.54 | $205.54 | $205.54 | $205.54 | 19 |
| 2021-10-06 | $200.00 | $200.00 | $195.36 | $199.42 | $199.42 | 544 |
| 2021-10-05 | $209.74 | $209.74 | $202.62 | $207.92 | $207.92 | 18,356 |
| 2021-10-04 | $213.62 | $213.62 | $200.00 | $200.00 | $200.00 | 187 |
| 2021-10-01 | $214.36 | $220.49 | $214.36 | $220.49 | $220.49 | 113 |
| 2021-09-30 | $222.50 | $224.96 | $220.00 | $224.96 | $224.96 | 11 |
| 2021-09-29 | $230.92 | $230.92 | $230.92 | $230.92 | $230.92 | 400 |
| 2021-09-28 | $230.92 | $230.92 | $230.92 | $230.92 | $230.92 | 0 |
| 2021-09-27 | $230.92 | $230.92 | $230.92 | $230.92 | $230.92 | 1,433 |
| 2021-09-24 | $226.61 | $231.92 | $226.41 | $226.41 | $226.41 | 1,113 |
| 2021-09-23 | $232.50 | $233.75 | $232.50 | $233.75 | $233.75 | 9 |
| 2021-09-22 | $227.18 | $227.18 | $227.18 | $227.18 | $227.18 | 6 |
| 2021-09-21 | $238.92 | $239.00 | $234.20 | $239.00 | $239.00 | 103 |
| 2021-09-20 | $244.60 | $244.60 | $240.80 | $240.96 | $240.96 | 11 |
| 2021-09-17 | $249.80 | $249.80 | $235.13 | $238.62 | $238.62 | 278 |
| 2021-09-16 | $233.10 | $244.50 | $233.10 | $243.00 | $243.00 | 5,658 |
| 2021-09-15 | $248.50 | $248.50 | $248.42 | $248.42 | $248.42 | 4 |
| 2021-09-14 | $244.28 | $249.96 | $241.50 | $248.50 | $248.50 | 28,277 |
| 2021-09-13 | $243.96 | $243.96 | $240.00 | $243.88 | $243.88 | 25 |
| 2021-09-10 | $242.70 | $242.70 | $242.70 | $242.70 | $242.70 | 6 |
| 2021-09-09 | $244.18 | $244.18 | $235.92 | $235.92 | $235.92 | 1,625 |
| 2021-09-08 | $239.16 | $239.32 | $234.44 | $239.32 | $239.32 | 912 |
| 2021-09-07 | $239.20 | $239.20 | $229.57 | $239.16 | $239.16 | 499 |
| 2021-09-03 | $239.96 | $239.96 | $237.92 | $238.00 | $238.00 | 91 |
| 2021-09-02 | $228.92 | $229.17 | $218.64 | $229.17 | $229.17 | 103 |
| 2021-09-01 | $222.43 | $222.43 | $215.85 | $215.85 | $215.85 | 16,252 |
| 2021-08-31 | $221.42 | $221.42 | $216.00 | $216.08 | $216.08 | 5,359 |
| 2021-08-30 | $210.79 | $220.39 | $210.75 | $210.83 | $210.83 | 169 |
| 2021-08-27 | $213.43 | $213.47 | $211.31 | $213.47 | $213.47 | 714 |
| 2021-08-26 | $215.92 | $216.00 | $210.05 | $210.05 | $210.05 | 49 |
| 2021-08-25 | $218.79 | $218.79 | $218.36 | $218.40 | $218.40 | 252 |
| 2021-08-24 | $212.41 | $214.75 | $212.33 | $214.75 | $214.75 | 616 |
| 2021-08-23 | $205.63 | $205.63 | $205.63 | $205.63 | $205.63 | 0 |
| 2021-08-20 | $208.65 | $208.65 | $205.63 | $205.63 | $205.63 | 24 |
| 2021-08-19 | $216.46 | $216.50 | $216.46 | $216.50 | $216.50 | 20 |
| 2021-08-18 | $215.07 | $219.63 | $215.07 | $219.63 | $219.63 | 598 |
| 2021-08-17 | $215.00 | $218.80 | $215.00 | $218.72 | $218.72 | 113 |
| 2021-08-16 | $217.41 | $219.78 | $215.04 | $219.78 | $219.78 | 262 |
| 2021-08-13 | $223.71 | $223.71 | $223.71 | $223.71 | $223.71 | 3 |
| 2021-08-12 | $227.88 | $227.96 | $223.58 | $227.96 | $227.96 | 93 |
| 2021-08-11 | $229.92 | $230.00 | $229.92 | $230.00 | $230.00 | 55 |
| 2021-08-10 | $227.16 | $227.16 | $225.82 | $225.90 | $225.90 | 196 |
| 2021-08-09 | $229.37 | $229.41 | $229.37 | $229.41 | $229.41 | 83 |
| 2021-08-06 | $225.47 | $231.50 | $225.47 | $231.50 | $231.50 | 157 |
| 2021-08-05 | $227.60 | $227.60 | $227.60 | $227.60 | $227.60 | 10 |
| 2021-08-04 | $232.42 | $232.50 | $230.96 | $231.00 | $231.00 | 36 |
| 2021-08-03 | $230.46 | $230.46 | $230.46 | $230.46 | $230.46 | 1,282 |
| 2021-08-02 | $225.99 | $225.99 | $225.99 | $225.99 | $225.99 | 0 |
| 2021-07-30 | $223.55 | $225.99 | $221.05 | $225.99 | $225.99 | 529 |
| 2021-07-29 | $231.79 | $231.79 | $231.79 | $231.79 | $231.79 | 687 |
| 2021-07-28 | $231.79 | $231.79 | $231.79 | $231.79 | $231.79 | 0 |
| 2021-07-27 | $229.00 | $231.87 | $226.16 | $231.79 | $231.79 | 687 |
| 2021-07-26 | $227.55 | $232.13 | $227.55 | $229.00 | $229.00 | 185 |
| 2021-07-23 | $237.50 | $237.50 | $237.50 | $237.50 | $237.50 | 891 |
| 2021-07-22 | $233.50 | $233.50 | $233.50 | $233.50 | $233.50 | 0 |
| 2021-07-21 | $237.31 | $237.31 | $233.46 | $233.50 | $233.50 | 1,775 |
| 2021-07-20 | $232.42 | $232.42 | $228.35 | $228.35 | $228.35 | 220 |
| 2021-07-19 | $235.10 | $235.10 | $229.88 | $229.88 | $229.88 | 258 |
| 2021-07-16 | $245.63 | $245.63 | $240.55 | $240.55 | $240.55 | 223 |
| 2021-07-15 | $246.00 | $246.21 | $240.96 | $246.21 | $246.21 | 199 |
| 2021-07-14 | $253.00 | $253.00 | $252.02 | $252.02 | $252.02 | 42 |
| 2021-07-13 | $255.91 | $256.51 | $250.52 | $250.52 | $250.52 | 118 |
| 2021-07-12 | $260.00 | $260.00 | $250.00 | $252.10 | $252.10 | 219 |
| 2021-07-09 | $243.92 | $243.92 | $243.92 | $243.92 | $243.92 | 487 |
| 2021-07-08 | $243.92 | $244.00 | $243.92 | $244.00 | $244.00 | 54 |
| 2021-07-07 | $244.71 | $244.79 | $243.39 | $244.71 | $244.71 | 349 |
| 2021-07-06 | $244.00 | $244.00 | $244.00 | $244.00 | $244.00 | 180 |
| 2021-07-02 | $244.24 | $244.24 | $243.92 | $243.96 | $243.96 | 98 |
| 2021-07-01 | $242.80 | $242.88 | $238.34 | $242.88 | $242.88 | 21 |
| 2021-06-30 | $243.84 | $243.84 | $238.94 | $238.94 | $238.94 | 552 |
| 2021-06-29 | $240.55 | $244.30 | $240.55 | $244.30 | $244.30 | 578 |
| 2021-06-28 | $245.42 | $245.50 | $242.92 | $243.00 | $243.00 | 304 |
| 2021-06-25 | $242.00 | $244.50 | $242.00 | $244.50 | $244.50 | 180 |
| 2021-06-24 | $239.77 | $239.77 | $239.77 | $239.77 | $239.77 | 360 |
| 2021-06-23 | $239.77 | $239.77 | $239.77 | $239.77 | $239.77 | 0 |
| 2021-06-22 | $239.69 | $239.77 | $239.69 | $239.77 | $239.77 | 437 |
| 2021-06-21 | $240.12 | $240.20 | $235.52 | $240.20 | $240.20 | 169 |
| 2021-06-18 | $250.42 | $250.42 | $243.39 | $248.75 | $248.75 | 142 |
| 2021-06-17 | $250.19 | $250.39 | $250.19 | $250.39 | $250.39 | 258 |
| 2021-06-16 | $250.40 | $250.40 | $250.12 | $250.20 | $250.20 | 97 |
| 2021-06-15 | $250.17 | $250.25 | $250.17 | $250.25 | $250.25 | 25 |
| 2021-06-14 | $249.96 | $250.00 | $242.00 | $242.08 | $242.08 | 263 |
| 2021-06-11 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 1,270 |
| 2021-06-10 | $243.79 | $243.87 | $242.10 | $242.10 | $242.10 | 3,813 |
| 2021-06-09 | $237.00 | $237.00 | $237.00 | $237.00 | $237.00 | 340 |
| 2021-06-08 | $226.87 | $237.00 | $226.87 | $235.27 | $235.27 | 194 |
| 2021-06-07 | $234.50 | $237.50 | $234.50 | $236.00 | $236.00 | 523 |
| 2021-06-04 | $239.42 | $239.50 | $234.50 | $234.50 | $234.50 | 621 |
| 2021-06-03 | $241.86 | $241.90 | $240.00 | $241.90 | $241.90 | 56 |
| 2021-06-02 | $241.50 | $241.50 | $237.00 | $239.95 | $239.95 | 1,685 |
| 2021-06-01 | $244.96 | $245.00 | $244.92 | $245.00 | $245.00 | 508 |
| 2021-05-28 | $237.58 | $244.50 | $237.50 | $238.42 | $238.42 | 98 |
| 2021-05-27 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 25 |
| 2021-05-26 | $242.92 | $243.00 | $242.92 | $243.00 | $243.00 | 89 |
| 2021-05-25 | $238.92 | $239.00 | $233.00 | $233.00 | $233.00 | 186 |
| 2021-05-24 | $237.76 | $237.84 | $232.00 | $237.76 | $237.76 | 196 |
| 2021-05-21 | $233.20 | $233.20 | $233.20 | $233.20 | $233.20 | 0 |
| 2021-05-20 | $233.92 | $233.92 | $233.16 | $233.20 | $233.20 | 1,229 |
| 2021-05-19 | $230.09 | $230.16 | $230.09 | $230.16 | $230.16 | 139 |
| 2021-05-18 | $233.92 | $233.95 | $233.92 | $233.92 | $233.92 | 187 |
| 2021-05-17 | $229.46 | $229.46 | $227.00 | $227.50 | $227.50 | 126 |
| 2021-05-14 | $222.94 | $222.94 | $222.94 | $222.94 | $222.94 | 0 |
| 2021-05-13 | $219.54 | $222.94 | $219.54 | $222.94 | $222.94 | 183 |
| 2021-05-12 | $219.96 | $221.83 | $219.88 | $221.45 | $221.45 | 253 |
| 2021-05-11 | $229.35 | $237.47 | $229.35 | $237.47 | $237.47 | 134 |
| 2021-05-10 | $241.00 | $241.00 | $240.96 | $240.96 | $240.96 | 29 |
| 2021-05-07 | $242.60 | $242.60 | $242.60 | $242.60 | $242.60 | 13 |
| 2021-05-06 | $236.83 | $240.67 | $236.75 | $238.25 | $238.25 | 1,590 |
| 2021-05-05 | $229.60 | $231.60 | $229.10 | $231.60 | $231.60 | 129 |
| 2021-05-04 | $229.15 | $229.15 | $227.44 | $227.52 | $227.52 | 141 |
| 2021-05-03 | $240.42 | $240.42 | $235.42 | $235.50 | $235.50 | 19 |
| 2021-04-30 | $234.92 | $235.00 | $234.92 | $235.00 | $235.00 | 43 |
| 2021-04-29 | $242.44 | $242.44 | $235.05 | $235.05 | $235.05 | 242 |
| 2021-04-28 | $228.50 | $241.50 | $228.50 | $241.50 | $241.50 | 2,287 |
| 2021-04-27 | $237.92 | $238.00 | $237.92 | $238.00 | $238.00 | 27 |
| 2021-04-26 | $229.00 | $243.50 | $229.00 | $243.50 | $243.50 | 75 |
| 2021-04-23 | $247.00 | $247.00 | $237.39 | $237.39 | $237.39 | 1,137 |
| 2021-04-22 | $241.58 | $246.00 | $241.50 | $246.00 | $246.00 | 47 |
| 2021-04-21 | $235.83 | $241.00 | $235.83 | $238.55 | $238.55 | 227 |
| 2021-04-20 | $251.12 | $251.12 | $241.00 | $241.00 | $241.00 | 254 |
| 2021-04-19 | $255.92 | $255.92 | $255.91 | $255.91 | $255.91 | 8 |
| 2021-04-16 | $250.00 | $255.42 | $250.00 | $253.92 | $253.92 | 464 |
| 2021-04-15 | $250.50 | $251.00 | $250.50 | $251.00 | $251.00 | 279 |
| 2021-04-14 | $250.00 | $256.50 | $250.00 | $251.00 | $251.00 | 970 |
| 2021-04-13 | $249.00 | $255.00 | $249.00 | $254.99 | $254.99 | 511 |
| 2021-04-12 | $252.25 | $256.00 | $252.25 | $256.00 | $256.00 | 113 |
| 2021-04-09 | $252.58 | $252.58 | $252.58 | $252.58 | $252.58 | 1 |
| 2021-04-08 | $248.38 | $257.00 | $248.38 | $257.00 | $257.00 | 1,737 |
| 2021-04-07 | $258.00 | $258.00 | $255.92 | $256.00 | $256.00 | 89 |
| 2021-04-06 | $258.42 | $258.50 | $258.42 | $258.50 | $258.50 | 31 |
| 2021-04-05 | $248.00 | $248.00 | $248.00 | $248.00 | $248.00 | 0 |
| 2021-04-01 | $251.19 | $251.19 | $242.00 | $248.00 | $248.00 | 51 |
| 2021-03-31 | $233.55 | $241.61 | $232.97 | $241.00 | $241.00 | 355 |
| 2021-03-30 | $244.46 | $244.46 | $244.46 | $244.46 | $244.46 | 10 |
| 2021-03-29 | $244.50 | $244.50 | $244.50 | $244.50 | $244.50 | 0 |
| 2021-03-26 | $244.42 | $244.50 | $244.42 | $244.50 | $244.50 | 313 |
| 2021-03-25 | $236.08 | $236.50 | $236.00 | $236.50 | $236.50 | 2,073 |
| 2021-03-24 | $235.92 | $236.00 | $235.92 | $236.00 | $236.00 | 1,732 |
| 2021-03-23 | $243.96 | $243.96 | $231.00 | $231.25 | $231.25 | 552 |
| 2021-03-22 | $241.46 | $242.50 | $238.04 | $242.50 | $242.50 | 56 |
| 2021-03-19 | $247.96 | $247.96 | $238.00 | $238.00 | $238.00 | 101 |
| 2021-03-18 | $258.75 | $258.75 | $247.50 | $250.00 | $250.00 | 223 |
| 2021-03-17 | $249.26 | $249.26 | $243.84 | $248.00 | $248.00 | 180 |
| 2021-03-16 | $252.00 | $252.00 | $245.58 | $245.58 | $245.58 | 14 |
| 2021-03-15 | $238.50 | $252.00 | $238.50 | $252.00 | $252.00 | 34 |
| 2021-03-12 | $237.30 | $263.82 | $237.22 | $256.93 | $256.93 | 296 |
| 2021-03-11 | $245.92 | $246.50 | $245.92 | $246.50 | $246.50 | 527 |
| 2021-03-10 | $240.50 | $240.50 | $240.50 | $240.50 | $240.50 | 1 |
| 2021-03-09 | $243.50 | $243.50 | $233.00 | $233.00 | $233.00 | 156 |
| 2021-03-08 | $239.92 | $240.52 | $239.92 | $240.52 | $240.52 | 113 |
| 2021-03-05 | $240.56 | $241.59 | $234.50 | $241.51 | $241.51 | 451 |
| 2021-03-04 | $240.99 | $244.00 | $240.56 | $240.56 | $240.56 | 544 |
| 2021-03-03 | $250.42 | $251.00 | $248.33 | $248.33 | $248.33 | 283 |
| 2021-03-02 | $254.96 | $255.00 | $250.08 | $255.00 | $255.00 | 31 |
| 2021-03-01 | $255.00 | $255.28 | $249.75 | $255.28 | $255.28 | 298 |
| 2021-02-26 | $254.77 | $254.77 | $250.00 | $253.50 | $253.50 | 917 |
| 2021-02-25 | $269.46 | $269.46 | $261.50 | $261.50 | $261.50 | 16 |
| 2021-02-24 | $258.00 | $258.00 | $250.00 | $250.00 | $250.00 | 522 |
| 2021-02-23 | $261.00 | $263.35 | $257.86 | $258.50 | $258.50 | 123 |
| 2021-02-22 | $258.24 | $266.32 | $258.24 | $266.32 | $266.32 | 240 |
| 2021-02-19 | $267.34 | $267.80 | $260.00 | $260.20 | $260.20 | 271 |
| 2021-02-18 | $285.50 | $285.50 | $268.79 | $271.46 | $271.46 | 223 |
| 2021-02-17 | $268.79 | $271.46 | $268.75 | $271.46 | $271.46 | 223 |
| 2021-02-16 | $279.00 | $279.46 | $270.00 | $270.00 | $270.00 | 17 |
| 2021-02-12 | $264.50 | $272.50 | $264.50 | $272.50 | $272.50 | 144 |
| 2021-02-11 | $285.20 | $285.20 | $279.96 | $279.96 | $279.96 | 12 |
| 2021-02-10 | $264.50 | $280.50 | $264.50 | $275.17 | $275.17 | 212 |
| 2021-02-09 | $274.92 | $275.25 | $274.92 | $275.17 | $275.17 | 212 |
| 2021-02-08 | $264.50 | $264.50 | $264.50 | $264.50 | $264.50 | 60 |
| 2021-02-05 | $253.85 | $265.00 | $253.85 | $265.00 | $265.00 | 883 |
| 2021-02-04 | $260.00 | $264.00 | $255.00 | $264.00 | $264.00 | 647 |
| 2021-02-03 | $272.04 | $272.12 | $267.70 | $267.70 | $267.70 | 25 |
| 2021-02-02 | $270.92 | $271.00 | $270.92 | $271.00 | $271.00 | 100 |
| 2021-02-01 | $270.00 | $270.00 | $259.02 | $259.04 | $259.04 | 89 |
| 2021-01-29 | $259.00 | $266.50 | $259.00 | $266.42 | $266.42 | 1,080 |
| 2021-01-28 | $274.00 | $274.00 | $253.50 | $258.90 | $258.90 | 828 |
| 2021-01-27 | $272.00 | $273.78 | $269.50 | $273.78 | $273.78 | 446 |
| 2021-01-26 | $266.92 | $267.00 | $265.12 | $265.12 | $265.12 | 1,708 |
| 2021-01-25 | $270.00 | $270.00 | $260.00 | $261.96 | $261.96 | 177 |
| 2021-01-22 | $264.41 | $264.41 | $256.21 | $264.00 | $264.00 | 209 |
| 2021-01-21 | $275.00 | $275.00 | $263.00 | $263.00 | $263.00 | 52 |
| 2021-01-20 | $259.00 | $271.00 | $259.00 | $271.00 | $271.00 | 387 |
| 2021-01-19 | $268.95 | $268.95 | $262.35 | $262.35 | $262.35 | 200 |
| 2021-01-15 | $270.00 | $270.00 | $264.92 | $265.00 | $265.00 | 205 |
| 2021-01-14 | $262.96 | $270.70 | $262.96 | $270.00 | $270.00 | 1,706 |
| 2021-01-13 | $257.80 | $262.96 | $257.80 | $262.96 | $262.96 | 55 |
| 2021-01-12 | $254.31 | $262.50 | $254.31 | $261.50 | $261.50 | 1,208 |
| 2021-01-11 | $264.46 | $264.50 | $255.54 | $264.50 | $264.50 | 39 |
| 2021-01-08 | $260.00 | $266.50 | $260.00 | $264.96 | $264.96 | 293 |
| 2021-01-07 | $259.96 | $260.00 | $259.96 | $260.00 | $260.00 | 342 |
| 2021-01-06 | $242.54 | $254.50 | $242.50 | $245.04 | $245.04 | 991 |
| 2021-01-05 | $245.00 | $245.00 | $243.50 | $243.50 | $243.50 | 318 |
| 2021-01-04 | $251.46 | $251.50 | $240.50 | $241.21 | $241.21 | 95 |
| 2020-12-31 | $248.34 | $248.34 | $239.38 | $239.38 | $239.38 | 237 |
| 2020-12-30 | $250.96 | $250.99 | $250.96 | $250.99 | $250.99 | 106 |
| 2020-12-29 | $244.50 | $251.00 | $244.50 | $251.00 | $251.00 | 1,971 |
| 2020-12-28 | $252.96 | $253.00 | $246.00 | $246.50 | $246.50 | 41 |
| 2020-12-24 | $245.00 | $245.00 | $245.00 | $245.00 | $245.00 | 0 |
| 2020-12-23 | $248.46 | $248.46 | $241.50 | $245.00 | $245.00 | 328 |
| 2020-12-22 | $246.04 | $246.04 | $246.04 | $246.04 | $246.04 | 0 |
| 2020-12-21 | $246.04 | $246.04 | $246.04 | $246.04 | $246.04 | 0 |
| 2020-12-18 | $246.04 | $252.00 | $246.00 | $246.04 | $246.04 | 139 |
| 2020-12-17 | $255.50 | $255.50 | $255.46 | $255.50 | $255.50 | 119 |
| 2020-12-16 | $264.70 | $264.70 | $258.96 | $258.96 | $258.96 | 14 |
| 2020-12-15 | $249.50 | $255.96 | $249.50 | $255.96 | $255.96 | 52 |
| 2020-12-14 | $250.96 | $251.00 | $247.94 | $247.94 | $247.94 | 150 |
| 2020-12-11 | $239.50 | $243.92 | $239.50 | $243.92 | $243.92 | 151 |
| 2020-12-10 | $253.46 | $253.50 | $253.46 | $253.50 | $253.50 | 105 |
| 2020-12-09 | $252.46 | $252.46 | $251.96 | $252.00 | $252.00 | 4,532 |
| 2020-12-08 | $246.46 | $246.50 | $246.46 | $246.46 | $246.46 | 1,624 |
| 2020-12-07 | $252.46 | $252.46 | $252.46 | $252.46 | $252.46 | 8 |
| 2020-12-04 | $254.35 | $254.35 | $250.75 | $250.75 | $250.75 | 464 |
| 2020-12-03 | $251.25 | $251.25 | $251.25 | $251.25 | $251.25 | 0 |
| 2020-12-02 | $253.50 | $254.00 | $251.25 | $251.25 | $251.25 | 449 |
| 2020-12-01 | $250.00 | $251.00 | $250.00 | $251.00 | $251.00 | 1,329 |
| 2020-11-30 | $245.00 | $246.46 | $239.50 | $239.50 | $239.50 | 291 |
| 2020-11-27 | $255.42 | $255.42 | $245.50 | $245.50 | $245.50 | 76 |
| 2020-11-25 | $253.45 | $253.45 | $243.50 | $243.50 | $243.50 | 131 |
| 2020-11-24 | $239.80 | $239.80 | $239.80 | $239.80 | $239.80 | 706 |
| 2020-11-23 | $239.80 | $239.80 | $239.80 | $239.80 | $239.80 | 0 |
| 2020-11-20 | $244.60 | $244.60 | $239.80 | $239.80 | $239.80 | 706 |
| 2020-11-19 | $240.46 | $240.50 | $233.00 | $233.00 | $233.00 | 84 |
| 2020-11-18 | $232.00 | $232.00 | $232.00 | $232.00 | $232.00 | 0 |
| 2020-11-17 | $237.96 | $238.60 | $232.00 | $232.00 | $232.00 | 187 |
| 2020-11-16 | $236.96 | $236.96 | $228.50 | $228.54 | $228.54 | 209 |
| 2020-11-13 | $232.20 | $232.20 | $232.20 | $232.20 | $232.20 | 4 |
| 2020-11-12 | $241.09 | $241.13 | $230.00 | $230.50 | $230.50 | 207 |
| 2020-11-11 | $232.46 | $232.50 | $232.46 | $232.50 | $232.50 | 12 |
| 2020-11-10 | $221.69 | $227.56 | $221.69 | $227.56 | $227.56 | 536 |
| 2020-11-09 | $216.80 | $234.00 | $216.30 | $224.97 | $224.97 | 719 |
| 2020-11-06 | $215.50 | $215.50 | $215.50 | $215.50 | $215.50 | 0 |
| 2020-11-05 | $213.30 | $215.50 | $213.30 | $215.50 | $215.50 | 270 |
| 2020-11-04 | $215.45 | $215.45 | $215.45 | $215.45 | $215.45 | 900 |
| 2020-11-03 | $215.49 | $215.49 | $215.45 | $215.45 | $215.45 | 200 |
| 2020-11-02 | $209.29 | $215.50 | $209.29 | $215.45 | $215.45 | 359 |
| 2020-10-30 | $216.56 | $216.56 | $214.52 | $214.52 | $214.52 | 33 |
| 2020-10-29 | $209.00 | $211.30 | $205.05 | $209.00 | $209.00 | 164 |
| 2020-10-28 | $199.00 | $199.25 | $198.60 | $198.60 | $198.60 | 66 |
| 2020-10-27 | $206.46 | $206.46 | $201.79 | $206.46 | $206.46 | 162 |
| 2020-10-26 | $197.00 | $197.00 | $197.00 | $197.00 | $197.00 | 5 |
| 2020-10-23 | $203.00 | $205.00 | $203.00 | $205.00 | $205.00 | 59 |
| 2020-10-22 | $197.75 | $203.00 | $197.75 | $203.00 | $203.00 | 302 |
| 2020-10-21 | $195.54 | $195.54 | $195.54 | $195.54 | $195.54 | 0 |
| 2020-10-20 | $195.54 | $195.54 | $195.54 | $195.54 | $195.54 | 2 |
| 2020-10-19 | $189.60 | $189.60 | $189.60 | $189.60 | $189.60 | 0 |
| 2020-10-16 | $191.75 | $191.75 | $189.60 | $189.60 | $189.60 | 305 |
| 2020-10-15 | $194.96 | $195.00 | $194.96 | $195.00 | $195.00 | 154 |
| 2020-10-14 | $200.25 | $200.25 | $197.00 | $197.00 | $197.00 | 287 |
| 2020-10-13 | $196.50 | $200.25 | $195.25 | $200.25 | $200.25 | 221 |
| 2020-10-12 | $196.25 | $196.25 | $196.25 | $196.25 | $196.25 | 0 |
| 2020-10-09 | $191.00 | $196.25 | $190.50 | $196.25 | $196.25 | 711 |
| 2020-10-08 | $196.46 | $196.50 | $196.46 | $196.50 | $196.50 | 37 |
| 2020-10-07 | $203.25 | $203.25 | $195.40 | $195.40 | $195.40 | 623 |
| 2020-10-06 | $196.46 | $196.50 | $196.46 | $196.50 | $196.50 | 291 |
| 2020-10-05 | $196.00 | $196.00 | $191.54 | $191.54 | $191.54 | 576 |
| 2020-10-02 | $194.21 | $194.25 | $193.15 | $193.15 | $193.15 | 246 |
| 2020-10-01 | $193.50 | $194.00 | $192.50 | $192.50 | $192.50 | 310 |
| 2020-09-30 | $189.70 | $193.50 | $189.70 | $193.50 | $193.50 | 112 |
| 2020-09-29 | $195.00 | $195.79 | $195.00 | $195.79 | $195.79 | 61 |
| 2020-09-28 | $188.45 | $192.00 | $188.45 | $192.00 | $192.00 | 204 |
| 2020-09-25 | $189.90 | $189.90 | $187.00 | $187.00 | $187.00 | 3 |
| 2020-09-24 | $195.21 | $195.25 | $190.40 | $190.40 | $190.40 | 13 |
| 2020-09-23 | $194.15 | $196.47 | $191.80 | $191.80 | $191.80 | 2,092 |
| 2020-09-22 | $198.53 | $198.53 | $190.01 | $190.01 | $190.01 | 3 |
| 2020-09-21 | $193.44 | $193.44 | $190.20 | $190.20 | $190.20 | 5 |
| 2020-09-18 | $197.14 | $197.14 | $197.14 | $197.14 | $197.14 | 0 |
| 2020-09-17 | $197.14 | $197.14 | $197.14 | $197.14 | $197.14 | 1,380 |
| 2020-09-16 | $198.96 | $199.00 | $198.96 | $199.00 | $199.00 | 20 |
| 2020-09-15 | $201.11 | $201.11 | $201.11 | $201.11 | $201.11 | 4 |
| 2020-09-14 | $201.00 | $201.00 | $196.08 | $198.31 | $198.31 | 245 |
| 2020-09-11 | $202.71 | $202.71 | $201.00 | $201.00 | $201.00 | 17 |
| 2020-09-10 | $198.00 | $199.00 | $198.00 | $199.00 | $199.00 | 273 |
| 2020-09-09 | $191.14 | $194.78 | $191.10 | $194.78 | $194.78 | 71 |
| 2020-09-08 | $190.00 | $194.74 | $190.00 | $192.25 | $192.25 | 108 |
| 2020-09-04 | $185.48 | $185.49 | $183.49 | $183.49 | $183.49 | 113 |
| 2020-09-03 | $183.50 | $183.50 | $180.00 | $181.35 | $181.35 | 4,276 |
| 2020-09-02 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 905 |
| 2020-09-01 | $176.00 | $177.00 | $174.68 | $174.68 | $174.68 | 804 |
| 2020-08-31 | $176.96 | $176.96 | $176.76 | $176.76 | $176.76 | 3 |
| 2020-08-28 | $176.00 | $178.46 | $176.00 | $178.46 | $178.46 | 17 |
| 2020-08-27 | $171.99 | $175.04 | $171.99 | $175.00 | $175.00 | 120 |
| 2020-08-26 | $174.79 | $174.79 | $174.79 | $174.79 | $174.79 | 5 |
| 2020-08-25 | $175.04 | $177.90 | $173.75 | $173.75 | $173.75 | 445 |
| 2020-08-24 | $179.71 | $179.71 | $175.04 | $175.04 | $175.04 | 104 |
| 2020-08-21 | $178.04 | $178.04 | $178.04 | $178.04 | $178.04 | 12 |
| 2020-08-20 | $184.25 | $184.25 | $178.04 | $178.04 | $178.04 | 721 |
| 2020-08-19 | $178.04 | $183.08 | $178.04 | $183.08 | $183.08 | 26 |
| 2020-08-18 | $182.63 | $182.63 | $182.63 | $182.63 | $182.63 | 20 |
| 2020-08-17 | $178.29 | $178.29 | $178.25 | $178.25 | $178.25 | 100 |
| 2020-08-14 | $177.65 | $180.00 | $177.65 | $180.00 | $180.00 | 890 |
| 2020-08-13 | $189.46 | $189.46 | $183.46 | $183.46 | $183.46 | 3 |
| 2020-08-12 | $181.46 | $181.50 | $181.46 | $181.50 | $181.50 | 13 |
| 2020-08-11 | $179.25 | $179.25 | $176.43 | $177.96 | $177.96 | 241 |
| 2020-08-10 | $178.31 | $178.35 | $167.87 | $167.87 | $167.87 | 125 |
| 2020-08-07 | $172.40 | $172.40 | $172.40 | $172.40 | $172.40 | 0 |
| 2020-08-06 | $174.70 | $174.70 | $172.40 | $172.40 | $172.40 | 4 |
| 2020-08-05 | $176.50 | $176.50 | $176.50 | $176.50 | $176.50 | 200 |
| 2020-08-04 | $171.41 | $178.50 | $171.41 | $176.28 | $176.28 | 114 |
| 2020-08-03 | $171.04 | $173.50 | $171.04 | $171.45 | $171.45 | 86 |
| 2020-07-31 | $172.56 | $172.56 | $165.58 | $165.58 | $165.58 | 264 |
| 2020-07-30 | $168.00 | $177.75 | $168.00 | $177.75 | $177.75 | 112 |
| 2020-07-29 | $185.50 | $185.50 | $176.69 | $176.69 | $176.69 | 5 |
| 2020-07-28 | $188.50 | $188.75 | $188.50 | $188.50 | $188.50 | 333 |
| 2020-07-27 | $195.00 | $195.25 | $190.54 | $190.54 | $190.54 | 207 |
| 2020-07-24 | $190.79 | $192.00 | $190.75 | $192.00 | $192.00 | 300 |
| 2020-07-23 | $193.00 | $193.00 | $192.00 | $192.00 | $192.00 | 60 |
| 2020-07-22 | $192.04 | $194.00 | $192.00 | $192.00 | $192.00 | 3,038 |
| 2020-07-21 | $197.83 | $197.83 | $192.00 | $192.00 | $192.00 | 282 |
| 2020-07-20 | $195.50 | $196.21 | $192.00 | $192.00 | $192.00 | 47 |
| 2020-07-17 | $190.00 | $192.07 | $189.53 | $192.07 | $192.07 | 580 |
| 2020-07-16 | $188.50 | $195.21 | $188.50 | $195.21 | $195.21 | 20 |
| 2020-07-15 | $195.71 | $195.71 | $195.71 | $195.71 | $195.71 | 200 |
| 2020-07-14 | $187.73 | $187.73 | $187.73 | $187.73 | $187.73 | 0 |
| 2020-07-13 | $186.15 | $193.86 | $186.15 | $187.73 | $187.73 | 1,000 |
| 2020-07-10 | $185.09 | $185.09 | $185.05 | $185.09 | $185.09 | 500 |
| 2020-07-09 | $185.21 | $185.21 | $182.13 | $182.13 | $182.13 | 350 |
| 2020-07-08 | $185.50 | $185.50 | $185.50 | $185.50 | $185.50 | 0 |
| 2020-07-07 | $185.46 | $185.50 | $185.46 | $185.50 | $185.50 | 30 |
| 2020-07-06 | $184.21 | $184.21 | $184.21 | $184.21 | $184.21 | 50 |
| 2020-07-02 | $169.50 | $184.21 | $169.50 | $184.21 | $184.21 | 100 |
| 2020-07-01 | $185.00 | $185.00 | $176.43 | $185.00 | $185.00 | 160 |
| 2020-06-30 | $173.64 | $173.64 | $173.14 | $173.14 | $173.14 | 150 |
| 2020-06-29 | $172.75 | $172.75 | $172.75 | $172.75 | $172.75 | 4 |
| 2020-06-26 | $177.25 | $177.25 | $177.25 | $177.25 | $177.25 | 100 |
| 2020-06-25 | $177.25 | $177.25 | $177.25 | $177.25 | $177.25 | 2,400 |
| 2020-06-24 | $178.79 | $179.00 | $177.25 | $177.25 | $177.25 | 169 |
| 2020-06-23 | $180.00 | $185.50 | $179.70 | $179.70 | $179.70 | 125 |
| 2020-06-22 | $179.25 | $180.00 | $179.25 | $180.00 | $180.00 | 11 |
| 2020-06-19 | $181.00 | $181.00 | $181.00 | $181.00 | $181.00 | 10 |
| 2020-06-18 | $182.30 | $182.35 | $182.30 | $182.35 | $182.35 | 7 |
| 2020-06-17 | $182.00 | $182.30 | $182.00 | $182.30 | $182.30 | 420 |
| 2020-06-16 | $181.21 | $182.56 | $181.17 | $182.56 | $182.56 | 42 |
| 2020-06-15 | $179.16 | $179.16 | $179.16 | $179.16 | $179.16 | 1 |
| 2020-06-12 | $188.00 | $188.00 | $180.25 | $180.25 | $180.25 | 30 |
| 2020-06-11 | $181.25 | $185.50 | $181.25 | $185.50 | $185.50 | 45 |
| 2020-06-10 | $192.60 | $192.60 | $192.60 | $192.60 | $192.60 | 1 |
| 2020-06-09 | $191.45 | $195.28 | $185.75 | $193.50 | $193.50 | 2,254 |
| 2020-06-08 | $186.44 | $191.50 | $186.44 | $190.71 | $190.71 | 1,662 |
| 2020-06-05 | $188.28 | $188.28 | $180.75 | $180.75 | $180.75 | 104 |
| 2020-06-04 | $179.66 | $181.21 | $179.66 | $181.21 | $181.21 | 13 |
| 2020-06-03 | $179.31 | $179.31 | $179.31 | $179.31 | $179.31 | 0 |
| 2020-06-02 | $179.31 | $179.31 | $179.31 | $179.31 | $179.31 | 430 |
| 2020-06-01 | $173.79 | $179.31 | $173.75 | $179.31 | $179.31 | 3,727 |
| 2020-05-29 | $178.29 | $180.96 | $174.98 | $180.96 | $180.96 | 122 |
| 2020-05-28 | $182.57 | $185.00 | $181.94 | $182.05 | $182.05 | 692 |
| 2020-05-27 | $179.46 | $179.75 | $179.46 | $179.75 | $179.75 | 917 |
| 2020-05-26 | $168.72 | $172.17 | $168.59 | $170.09 | $170.09 | 702 |
| 2020-05-22 | $170.21 | $170.25 | $163.75 | $163.75 | $163.75 | 318 |
| 2020-05-21 | $169.80 | $169.80 | $169.80 | $169.80 | $169.80 | 1,200 |
| 2020-05-20 | $170.44 | $170.44 | $169.80 | $169.80 | $169.80 | 5,514 |
| 2020-05-19 | $171.38 | $171.38 | $171.38 | $171.38 | $171.38 | 150 |
| 2020-05-18 | $167.71 | $167.75 | $167.71 | $167.75 | $167.75 | 80 |
| 2020-05-15 | $162.80 | $163.70 | $162.80 | $163.70 | $163.70 | 127 |
| 2020-05-14 | $157.54 | $157.54 | $157.54 | $157.54 | $157.54 | 5 |
| 2020-05-13 | $167.62 | $167.66 | $163.50 | $163.50 | $163.50 | 248 |
| 2020-05-12 | $165.55 | $165.55 | $165.55 | $165.55 | $165.55 | 0 |
| 2020-05-11 | $165.55 | $165.55 | $165.55 | $165.55 | $165.55 | 0 |
| 2020-05-08 | $165.00 | $165.55 | $165.00 | $165.55 | $165.55 | 27 |
| 2020-05-07 | $163.92 | $163.92 | $163.92 | $163.92 | $163.92 | 106 |
| 2020-05-06 | $158.87 | $159.72 | $158.87 | $159.72 | $159.72 | 100 |
| 2020-05-05 | $160.18 | $160.18 | $160.18 | $160.18 | $160.18 | 0 |
| 2020-05-04 | $157.00 | $160.18 | $157.00 | $160.18 | $160.18 | 14 |
| 2020-05-01 | $157.21 | $159.98 | $157.21 | $157.75 | $157.75 | 1,177 |
| 2020-04-30 | $161.75 | $166.78 | $161.25 | $161.45 | $161.45 | 294 |
| 2020-04-29 | $161.59 | $161.59 | $161.59 | $161.59 | $161.59 | 2 |
| 2020-04-28 | $157.80 | $163.25 | $157.80 | $159.63 | $159.63 | 128 |
| 2020-04-27 | $150.25 | $158.37 | $150.25 | $158.37 | $158.37 | 767 |
| 2020-04-24 | $138.05 | $141.50 | $138.05 | $141.50 | $141.50 | 986 |
| 2020-04-23 | $140.50 | $141.29 | $140.50 | $141.29 | $141.29 | 129 |
| 2020-04-22 | $139.75 | $139.75 | $133.25 | $133.28 | $133.28 | 2,377 |
| 2020-04-21 | $132.88 | $136.00 | $129.75 | $132.58 | $132.58 | 301 |
| 2020-04-20 | $141.00 | $141.00 | $139.46 | $139.48 | $139.48 | 184 |
| 2020-04-17 | $134.54 | $134.54 | $134.50 | $134.50 | $134.50 | 1,897 |
| 2020-04-16 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 100 |
| 2020-04-15 | $133.25 | $140.00 | $133.25 | $140.00 | $140.00 | 489 |
| 2020-04-14 | $140.45 | $144.25 | $138.20 | $144.25 | $144.25 | 768 |
| 2020-04-13 | $137.00 | $137.00 | $135.38 | $135.38 | $135.38 | 215 |
| 2020-04-09 | $136.29 | $136.29 | $136.29 | $136.29 | $136.29 | 110 |
| 2020-04-08 | $135.50 | $135.50 | $135.50 | $135.50 | $135.50 | 101 |
| 2020-04-07 | $137.75 | $137.75 | $135.00 | $135.00 | $135.00 | 1,367 |
| 2020-04-06 | $128.29 | $128.54 | $128.25 | $128.50 | $128.50 | 142 |
| 2020-04-03 | $120.33 | $130.75 | $120.33 | $125.25 | $125.25 | 384 |
| 2020-04-02 | $129.71 | $129.71 | $129.71 | $129.71 | $129.71 | 0 |
| 2020-04-01 | $132.00 | $132.00 | $124.00 | $129.71 | $129.71 | 1,901 |
| 2020-03-31 | $136.00 | $136.00 | $136.00 | $136.00 | $136.00 | 100 |
| 2020-03-30 | $135.50 | $143.25 | $135.50 | $136.00 | $136.00 | 228 |
| 2020-03-27 | $139.90 | $145.71 | $135.29 | $145.71 | $145.71 | 38 |
| 2020-03-26 | $141.96 | $142.00 | $135.00 | $142.00 | $142.00 | 1,786 |
| 2020-03-25 | $147.19 | $147.19 | $130.80 | $130.80 | $130.80 | 351 |
| 2020-03-24 | $143.46 | $143.46 | $132.68 | $139.38 | $139.38 | 636 |
| 2020-03-23 | $110.96 | $124.00 | $110.96 | $115.00 | $115.00 | 1,855 |
| 2020-03-20 | $121.45 | $121.45 | $121.45 | $121.45 | $121.45 | 200 |
| 2020-03-19 | $116.00 | $116.00 | $111.04 | $115.74 | $115.74 | 1,360 |
| 2020-03-18 | $122.00 | $126.96 | $122.00 | $126.96 | $126.96 | 2,046 |
| 2020-03-17 | $122.25 | $126.50 | $122.25 | $126.50 | $126.50 | 196 |
| 2020-03-16 | $130.00 | $134.45 | $123.75 | $132.71 | $132.71 | 1,238 |
| 2020-03-13 | $130.80 | $138.75 | $130.75 | $130.75 | $130.75 | 4,605 |
| 2020-03-12 | $143.00 | $150.75 | $133.75 | $146.25 | $146.25 | 2,964 |
| 2020-03-11 | $156.46 | $156.50 | $150.00 | $156.50 | $156.50 | 130 |
| 2020-03-10 | $152.69 | $154.50 | $152.69 | $154.50 | $154.50 | 150 |
| 2020-03-09 | $157.00 | $159.96 | $148.25 | $148.29 | $148.29 | 250 |
| 2020-03-06 | $161.00 | $162.00 | $157.75 | $157.75 | $157.75 | 577 |
| 2020-03-05 | $163.66 | $163.66 | $162.70 | $162.70 | $162.70 | 700 |
| 2020-03-04 | $161.50 | $161.50 | $161.50 | $161.50 | $161.50 | 56 |
| 2020-03-03 | $159.93 | $163.63 | $159.89 | $163.63 | $163.63 | 138 |
| 2020-03-02 | $162.54 | $169.94 | $162.54 | $162.75 | $162.75 | 350 |
| 2020-02-28 | $159.59 | $169.00 | $157.75 | $158.29 | $158.29 | 667 |
| 2020-02-27 | $168.23 | $169.73 | $168.23 | $169.73 | $169.73 | 315 |
| 2020-02-26 | $172.00 | $173.05 | $169.75 | $169.75 | $169.75 | 411 |
| 2020-02-25 | $174.46 | $177.44 | $169.75 | $177.21 | $177.21 | 419 |
| 2020-02-24 | $174.98 | $178.20 | $174.98 | $177.96 | $177.96 | 234 |
| 2020-02-21 | $179.21 | $179.21 | $179.08 | $179.08 | $179.08 | 237 |
| 2020-02-20 | $182.01 | $184.50 | $182.01 | $184.50 | $184.50 | 310 |
| 2020-02-19 | $186.80 | $186.80 | $182.53 | $183.77 | $183.77 | 619 |
| 2020-02-18 | $185.20 | $185.20 | $185.20 | $185.20 | $185.20 | 280 |
| 2020-02-14 | $185.29 | $185.29 | $185.25 | $185.25 | $185.25 | 13 |
| 2020-02-13 | $191.46 | $191.46 | $191.46 | $191.46 | $191.46 | 1 |
| 2020-02-12 | $191.63 | $191.63 | $187.79 | $187.79 | $187.79 | 114 |
| 2020-02-11 | $187.00 | $187.00 | $187.00 | $187.00 | $187.00 | 5 |
| 2020-02-10 | $185.25 | $186.25 | $185.25 | $186.25 | $186.25 | 6 |
| 2020-02-07 | $186.78 | $186.78 | $186.78 | $186.78 | $186.78 | 60 |
| 2020-02-06 | $189.00 | $190.60 | $187.74 | $190.60 | $190.60 | 143 |
| 2020-02-05 | $187.44 | $187.44 | $185.02 | $186.04 | $186.04 | 114 |
| 2020-02-04 | $186.16 | $186.16 | $181.54 | $181.54 | $181.54 | 509 |
| 2020-02-03 | $185.65 | $186.20 | $185.65 | $186.20 | $186.20 | 974 |
| 2020-01-31 | $187.64 | $187.64 | $181.50 | $185.79 | $185.79 | 171 |
| 2020-01-30 | $182.74 | $186.94 | $182.74 | $183.25 | $183.25 | 108 |
| 2020-01-29 | $179.75 | $184.75 | $179.75 | $184.75 | $184.75 | 611 |
| 2020-01-28 | $183.43 | $183.43 | $180.02 | $180.02 | $180.02 | 125 |
| 2020-01-27 | $184.85 | $184.94 | $174.43 | $184.94 | $184.94 | 1,012 |
| 2020-01-24 | $184.91 | $187.63 | $184.91 | $187.63 | $187.63 | 30 |
| 2020-01-23 | $188.59 | $188.59 | $187.60 | $187.60 | $187.60 | 37 |
| 2020-01-22 | $185.53 | $185.53 | $185.46 | $185.46 | $185.46 | 35 |
| 2020-01-21 | $188.00 | $188.50 | $187.00 | $187.00 | $187.00 | 812 |
| 2020-01-17 | $187.30 | $187.30 | $187.30 | $187.30 | $187.30 | 10 |
| 2020-01-16 | $188.82 | $188.82 | $184.91 | $184.91 | $184.91 | 394 |
| 2020-01-15 | $191.82 | $191.82 | $191.82 | $191.82 | $191.82 | 0 |
| 2020-01-14 | $191.82 | $191.82 | $191.82 | $191.82 | $191.82 | 328 |
| 2020-01-13 | $187.50 | $187.50 | $187.50 | $187.50 | $187.50 | 0 |
| 2020-01-10 | $187.54 | $187.54 | $187.50 | $187.50 | $187.50 | 19 |
| 2020-01-09 | $184.82 | $184.82 | $184.82 | $184.82 | $184.82 | 0 |
| 2020-01-08 | $183.05 | $184.82 | $183.05 | $184.82 | $184.82 | 14,052 |
| 2020-01-07 | $186.02 | $188.50 | $185.00 | $188.50 | $188.50 | 226 |
| 2020-01-06 | $183.41 | $187.07 | $183.41 | $185.00 | $185.00 | 861 |
| 2020-01-03 | $187.11 | $187.11 | $186.04 | $186.04 | $186.04 | 9 |
| 2020-01-02 | $185.79 | $186.49 | $185.75 | $186.49 | $186.49 | 153 |
| 2019-12-31 | $185.00 | $185.00 | $183.05 | $183.05 | $183.05 | 126 |
| 2019-12-30 | $187.01 | $187.01 | $184.55 | $185.00 | $185.00 | 616 |
| 2019-12-27 | $188.39 | $188.39 | $188.35 | $188.35 | $188.35 | 139 |
| 2019-12-26 | $189.39 | $189.39 | $189.39 | $189.39 | $189.39 | 0 |
| 2019-12-24 | $189.39 | $189.39 | $189.39 | $189.39 | $189.39 | 225 |
| 2019-12-23 | $192.76 | $192.76 | $187.06 | $189.20 | $189.20 | 36 |
| 2019-12-20 | $194.85 | $194.85 | $194.85 | $194.85 | $194.85 | 0 |
| 2019-12-19 | $194.81 | $194.85 | $194.81 | $194.85 | $194.85 | 100 |
| 2019-12-18 | $195.50 | $196.25 | $195.50 | $196.00 | $196.00 | 550 |
| 2019-12-17 | $198.04 | $198.04 | $198.04 | $198.04 | $198.04 | 0 |
| 2019-12-16 | $196.90 | $200.98 | $196.86 | $198.04 | $198.04 | 404 |
| 2019-12-13 | $199.98 | $199.98 | $195.50 | $195.50 | $195.50 | 30 |
| 2019-12-12 | $197.21 | $197.21 | $196.65 | $196.65 | $196.65 | 15 |
| 2019-12-11 | $195.01 | $197.17 | $195.01 | $197.17 | $197.17 | 705 |
| 2019-12-10 | $197.00 | $197.00 | $195.20 | $195.20 | $195.20 | 212 |
| 2019-12-09 | $197.21 | $197.21 | $195.55 | $195.55 | $195.55 | 45 |
| 2019-12-06 | $192.57 | $197.21 | $192.57 | $197.21 | $197.21 | 171 |
| 2019-12-05 | $192.26 | $192.26 | $192.26 | $192.26 | $192.26 | 0 |
| 2019-12-04 | $192.39 | $192.39 | $192.00 | $192.26 | $192.26 | 169 |
| 2019-12-03 | $186.56 | $186.56 | $186.56 | $186.56 | $186.56 | 14 |
| 2019-12-02 | $190.88 | $191.00 | $190.88 | $191.00 | $191.00 | 331 |
| 2019-11-29 | $192.09 | $192.09 | $192.09 | $192.09 | $192.09 | 0 |
| 2019-11-27 | $192.09 | $192.09 | $192.09 | $192.09 | $192.09 | 0 |
| 2019-11-26 | $191.39 | $195.50 | $191.39 | $192.09 | $192.09 | 207 |
| 2019-11-25 | $192.81 | $192.81 | $190.60 | $191.04 | $191.04 | 52 |
| 2019-11-22 | $191.10 | $191.10 | $191.06 | $191.06 | $191.06 | 175 |
| 2019-11-21 | $187.64 | $187.64 | $187.60 | $187.60 | $187.60 | 63 |
| 2019-11-20 | $191.92 | $191.92 | $189.60 | $189.60 | $189.60 | 120 |
| 2019-11-19 | $193.82 | $193.82 | $193.82 | $193.82 | $193.82 | 50 |
| 2019-11-18 | $193.05 | $193.05 | $193.05 | $193.05 | $193.05 | 0 |
| 2019-11-15 | $196.50 | $196.50 | $193.05 | $193.05 | $193.05 | 179 |
| 2019-11-14 | $193.08 | $193.08 | $193.08 | $193.08 | $193.08 | 100 |
| 2019-11-13 | $197.21 | $197.21 | $197.21 | $197.21 | $197.21 | 100 |
| 2019-11-12 | $195.00 | $195.67 | $195.00 | $195.67 | $195.67 | 1,760 |
| 2019-11-11 | $197.00 | $197.00 | $195.00 | $195.00 | $195.00 | 12 |
| 2019-11-08 | $197.66 | $197.66 | $196.04 | $196.33 | $196.33 | 135 |
| 2019-11-07 | $198.30 | $200.10 | $198.30 | $200.10 | $200.10 | 194 |
| 2019-11-06 | $199.05 | $199.05 | $197.08 | $199.04 | $199.04 | 43 |
| 2019-11-05 | $197.00 | $197.25 | $197.00 | $197.25 | $197.25 | 80 |
| 2019-11-04 | $196.00 | $200.00 | $196.00 | $196.00 | $196.00 | 292 |
| 2019-11-01 | $197.00 | $197.00 | $197.00 | $197.00 | $197.00 | 0 |
| 2019-10-31 | $196.99 | $197.00 | $196.99 | $197.00 | $197.00 | 11 |
| 2019-10-30 | $196.50 | $197.00 | $196.00 | $196.00 | $196.00 | 130 |
| 2019-10-29 | $197.36 | $198.00 | $197.36 | $198.00 | $198.00 | 305 |
| 2019-10-28 | $197.25 | $197.29 | $196.50 | $197.29 | $197.29 | 62 |
| 2019-10-25 | $196.00 | $196.00 | $193.04 | $193.04 | $193.04 | 864 |
| 2019-10-24 | $195.54 | $195.54 | $195.54 | $195.54 | $195.54 | 60 |
| 2019-10-23 | $190.36 | $192.15 | $190.36 | $191.92 | $191.92 | 5,913 |
| 2019-10-22 | $193.50 | $195.84 | $193.50 | $195.84 | $195.84 | 55 |
| 2019-10-21 | $193.46 | $193.63 | $193.46 | $193.63 | $193.63 | 39 |
| 2019-10-18 | $194.57 | $194.64 | $191.29 | $192.29 | $192.29 | 106 |
| 2019-10-17 | $190.04 | $191.00 | $189.93 | $189.93 | $189.93 | 1,080 |
| 2019-10-16 | $190.03 | $190.03 | $189.05 | $189.59 | $189.59 | 39 |
| 2019-10-15 | $187.38 | $187.38 | $187.38 | $187.38 | $187.38 | 4 |
| 2019-10-14 | $182.12 | $182.16 | $180.25 | $180.29 | $180.29 | 186 |
| 2019-10-11 | $182.49 | $182.49 | $182.49 | $182.49 | $182.49 | 1 |
| 2019-10-10 | $176.97 | $178.72 | $176.68 | $176.68 | $176.68 | 1,412 |
| 2019-10-09 | $180.48 | $180.48 | $180.48 | $180.48 | $180.48 | 4 |
| 2019-10-08 | $182.56 | $182.60 | $179.61 | $179.61 | $179.61 | 46 |
| 2019-10-07 | $178.88 | $178.88 | $178.88 | $178.88 | $178.88 | 0 |
| 2019-10-04 | $178.88 | $178.88 | $178.88 | $178.88 | $178.88 | 82 |
| 2019-10-03 | $182.78 | $182.78 | $182.78 | $182.78 | $182.78 | 0 |
| 2019-10-02 | $182.74 | $182.78 | $181.98 | $182.78 | $182.78 | 400 |
| 2019-10-01 | $186.00 | $186.00 | $186.00 | $186.00 | $186.00 | 0 |
| 2019-09-30 | $186.00 | $186.00 | $186.00 | $186.00 | $186.00 | 0 |
| 2019-09-27 | $186.44 | $186.44 | $186.00 | $186.00 | $186.00 | 251 |
| 2019-09-26 | $187.04 | $187.04 | $187.04 | $187.04 | $187.04 | 180 |
| 2019-09-25 | $181.42 | $184.76 | $179.03 | $184.76 | $184.76 | 3,294 |
| 2019-09-24 | $186.00 | $186.00 | $185.63 | $185.63 | $185.63 | 357 |
| 2019-09-23 | $183.98 | $188.13 | $183.98 | $188.13 | $188.13 | 31 |
| 2019-09-20 | $187.84 | $187.84 | $187.84 | $187.84 | $187.84 | 0 |
| 2019-09-19 | $187.98 | $191.85 | $187.84 | $187.84 | $187.84 | 86 |
| 2019-09-18 | $186.87 | $188.29 | $186.87 | $188.29 | $188.29 | 101 |
| 2019-09-17 | $186.46 | $186.46 | $186.46 | $186.46 | $186.46 | 0 |
| 2019-09-16 | $189.36 | $189.40 | $186.46 | $186.46 | $186.46 | 206 |
| 2019-09-13 | $186.54 | $186.54 | $186.54 | $186.54 | $186.54 | 2 |
| 2019-09-12 | $185.74 | $189.85 | $185.74 | $189.39 | $189.39 | 43 |
| 2019-09-11 | $179.60 | $179.60 | $179.60 | $179.60 | $179.60 | 0 |
| 2019-09-10 | $179.64 | $179.64 | $179.60 | $179.60 | $179.60 | 30 |
| 2019-09-09 | $177.16 | $177.16 | $177.16 | $177.16 | $177.16 | 7,300 |
| 2019-09-06 | $172.16 | $173.05 | $172.16 | $173.05 | $173.05 | 51 |
| 2019-09-05 | $173.33 | $173.33 | $173.33 | $173.33 | $173.33 | 5,340 |
| 2019-09-04 | $168.45 | $169.45 | $168.41 | $168.41 | $168.41 | 4,485 |
| 2019-09-03 | $167.48 | $167.48 | $167.44 | $167.44 | $167.44 | 155 |
| 2019-08-30 | $175.40 | $175.40 | $175.32 | $175.32 | $175.32 | 6 |
| 2019-08-29 | $167.30 | $173.67 | $167.30 | $173.67 | $173.67 | 35 |
| 2019-08-28 | $166.41 | $166.99 | $166.41 | $166.99 | $166.99 | 38 |
| 2019-08-27 | $166.19 | $166.23 | $166.19 | $166.23 | $166.23 | 6,958 |
| 2019-08-26 | $170.05 | $170.05 | $170.05 | $170.05 | $170.05 | 100 |
| 2019-08-23 | $172.46 | $172.46 | $169.21 | $169.21 | $169.21 | 616 |
| 2019-08-22 | $170.27 | $170.27 | $170.27 | $170.27 | $170.27 | 1 |
| 2019-08-21 | $168.23 | $168.23 | $168.23 | $168.23 | $168.23 | 0 |
| 2019-08-20 | $168.27 | $168.27 | $168.23 | $168.23 | $168.23 | 216 |
| 2019-08-19 | $169.00 | $169.27 | $168.32 | $168.32 | $168.32 | 654 |
| 2019-08-15 | $167.00 | $168.90 | $167.00 | $168.90 | $168.90 | 500 |
| 2019-08-14 | $168.24 | $171.71 | $168.00 | $171.71 | $171.71 | 1,403 |
| 2019-08-13 | $168.54 | $168.54 | $166.03 | $166.03 | $166.03 | 1,174 |
| 2019-08-12 | $167.65 | $168.96 | $163.00 | $168.96 | $168.96 | 370 |
| 2019-08-09 | $171.41 | $171.45 | $168.00 | $168.00 | $168.00 | 516 |
| 2019-08-08 | $171.35 | $171.35 | $171.35 | $171.35 | $171.35 | 0 |
| 2019-08-07 | $171.22 | $171.35 | $171.22 | $171.35 | $171.35 | 20 |
| 2019-08-06 | $171.00 | $174.22 | $170.14 | $170.14 | $170.14 | 307 |
| 2019-08-05 | $170.98 | $170.98 | $169.57 | $169.57 | $169.57 | 300 |
| 2019-08-02 | $178.00 | $178.00 | $173.04 | $174.60 | $174.60 | 206 |
| 2019-08-01 | $178.25 | $184.46 | $178.25 | $184.46 | $184.46 | 110 |
| 2019-07-31 | $178.19 | $181.71 | $178.19 | $181.71 | $181.71 | 3 |
| 2019-07-30 | $173.67 | $173.67 | $168.67 | $168.67 | $168.67 | 300 |
| 2019-07-29 | $173.67 | $173.67 | $168.67 | $168.67 | $168.67 | 273 |
| 2019-07-26 | $183.37 | $183.37 | $183.37 | $183.37 | $183.37 | 0 |
| 2019-07-25 | $183.00 | $183.37 | $182.95 | $183.37 | $183.37 | 304 |
| 2019-07-24 | $182.03 | $184.14 | $182.03 | $184.14 | $184.14 | 39 |
| 2019-07-23 | $178.00 | $180.22 | $178.00 | $179.05 | $179.05 | 266 |
| 2019-07-22 | $176.10 | $177.10 | $174.70 | $174.70 | $174.70 | 150 |
| 2019-07-19 | $175.91 | $175.91 | $175.91 | $175.91 | $175.91 | 7 |
| 2019-07-18 | $174.10 | $174.10 | $174.10 | $174.10 | $174.10 | 0 |
| 2019-07-17 | $170.13 | $174.10 | $170.13 | $174.10 | $174.10 | 311 |
| 2019-07-16 | $173.29 | $173.33 | $173.29 | $173.29 | $173.29 | 439 |
| 2019-07-15 | $176.10 | $176.10 | $176.10 | $176.10 | $176.10 | 10 |
| 2019-07-12 | $176.09 | $176.78 | $176.09 | $176.20 | $176.20 | 194 |
| 2019-07-11 | $181.51 | $181.51 | $181.51 | $181.51 | $181.51 | 2 |
| 2019-07-10 | $185.09 | $185.09 | $185.09 | $185.09 | $185.09 | 0 |
| 2019-07-09 | $185.09 | $185.09 | $185.09 | $185.09 | $185.09 | 4 |
| 2019-07-08 | $185.96 | $185.96 | $185.96 | $185.96 | $185.96 | 202 |
| 2019-07-05 | $183.55 | $183.55 | $183.55 | $183.55 | $183.55 | 0 |
| 2019-07-03 | $183.55 | $183.55 | $183.55 | $183.55 | $183.55 | 100 |
| 2019-07-02 | $189.95 | $189.95 | $189.95 | $189.95 | $189.95 | 0 |
| 2019-07-01 | $192.03 | $192.03 | $187.58 | $189.95 | $189.95 | 1,207 |
| 2019-06-28 | $186.04 | $186.35 | $186.04 | $186.35 | $186.35 | 121 |
| 2019-06-27 | $183.73 | $184.94 | $183.73 | $184.17 | $184.17 | 255 |
| 2019-06-26 | $182.01 | $182.82 | $182.01 | $182.82 | $182.82 | 485 |
| 2019-06-25 | $181.75 | $182.09 | $181.75 | $182.09 | $182.09 | 128 |
| 2019-06-24 | $186.16 | $186.16 | $185.14 | $185.14 | $185.14 | 155 |
| 2019-06-21 | $185.17 | $185.17 | $185.11 | $185.11 | $185.11 | 199 |
| 2019-06-20 | $182.22 | $184.33 | $182.22 | $183.58 | $183.58 | 300 |
| 2019-06-19 | $179.05 | $180.50 | $179.05 | $179.29 | $179.29 | 662 |
| 2019-06-18 | $176.99 | $179.47 | $174.96 | $179.47 | $179.47 | 330 |
| 2019-06-17 | $180.45 | $180.45 | $180.45 | $180.45 | $180.45 | 0 |
| 2019-06-14 | $180.45 | $180.45 | $180.45 | $180.45 | $180.45 | 0 |
| 2019-06-13 | $180.45 | $180.45 | $180.45 | $180.45 | $180.45 | 0 |
| 2019-06-12 | $180.45 | $180.45 | $180.45 | $180.45 | $180.45 | 2,635 |
| 2019-06-11 | $177.25 | $180.45 | $176.48 | $180.45 | $180.45 | 216 |
| 2019-06-10 | $176.99 | $178.27 | $176.99 | $178.27 | $178.27 | 125 |
| 2019-06-07 | $174.09 | $177.55 | $174.05 | $175.75 | $175.75 | 774 |
| 2019-06-06 | $175.11 | $175.11 | $175.11 | $175.11 | $175.11 | 15 |
| 2019-06-05 | $172.06 | $175.12 | $171.65 | $175.12 | $175.12 | 128 |
| 2019-06-04 | $169.26 | $169.26 | $169.26 | $169.26 | $169.26 | 100 |
| 2019-06-03 | $166.94 | $166.94 | $163.25 | $163.25 | $163.25 | 542 |
| 2019-05-31 | $172.80 | $172.80 | $170.89 | $170.89 | $170.89 | 104 |
| 2019-05-30 | $165.88 | $165.88 | $165.88 | $165.88 | $165.88 | 0 |
| 2019-05-29 | $165.88 | $165.88 | $165.88 | $165.88 | $165.88 | 1 |
| 2019-05-28 | $169.44 | $169.44 | $165.88 | $165.88 | $165.88 | 1,049 |
| 2019-05-24 | $170.21 | $170.25 | $167.04 | $167.04 | $167.04 | 106 |
| 2019-05-23 | $166.80 | $166.80 | $166.67 | $166.67 | $166.67 | 239 |
| 2019-05-22 | $166.84 | $169.13 | $166.67 | $166.91 | $166.91 | 248 |
| 2019-05-21 | $169.66 | $170.39 | $169.24 | $169.24 | $169.24 | 1,200 |
| 2019-05-20 | $166.80 | $168.01 | $166.67 | $166.67 | $166.67 | 215 |
| 2019-05-17 | $170.75 | $170.75 | $170.75 | $170.75 | $170.75 | 200 |
| 2019-05-16 | $172.55 | $175.05 | $172.55 | $175.05 | $175.05 | 4 |
| 2019-05-15 | $173.59 | $173.63 | $173.59 | $173.63 | $173.63 | 93 |
| 2019-05-14 | $171.36 | $171.36 | $171.36 | $171.36 | $171.36 | 950 |
| 2019-05-13 | $171.69 | $175.74 | $168.41 | $175.13 | $175.13 | 903 |
| 2019-05-10 | $177.36 | $177.46 | $170.75 | $177.25 | $177.25 | 38 |
| 2019-05-09 | $172.57 | $174.65 | $170.34 | $174.65 | $174.65 | 184 |
| 2019-05-08 | $179.79 | $179.79 | $179.00 | $179.00 | $179.00 | 107 |
| 2019-05-07 | $180.51 | $182.52 | $179.61 | $182.52 | $182.52 | 156 |
| 2019-05-06 | $188.00 | $188.00 | $184.00 | $184.25 | $184.25 | 41 |
| 2019-05-03 | $187.55 | $188.00 | $187.55 | $188.00 | $188.00 | 261 |
| 2019-05-02 | $186.54 | $186.54 | $186.50 | $186.50 | $186.50 | 55 |
| 2019-05-01 | $185.59 | $185.59 | $185.59 | $185.59 | $185.59 | 5 |
| 2019-04-30 | $185.35 | $187.75 | $185.35 | $187.75 | $187.75 | 367 |
| 2019-04-29 | $186.00 | $188.00 | $184.78 | $184.78 | $184.78 | 12 |
| 2019-04-26 | $184.76 | $185.79 | $184.52 | $185.79 | $185.79 | 50 |
| 2019-04-25 | $190.48 | $190.48 | $188.66 | $189.22 | $189.22 | 1,356 |
| 2019-04-24 | $186.00 | $188.25 | $184.00 | $188.25 | $188.25 | 1,102 |
| 2019-04-23 | $193.25 | $193.29 | $193.25 | $193.25 | $193.25 | 53 |
| 2019-04-22 | $191.00 | $192.90 | $191.00 | $192.90 | $192.90 | 1,750 |
| 2019-04-18 | $195.52 | $195.52 | $191.25 | $191.25 | $191.25 | 783 |
| 2019-04-17 | $193.50 | $194.19 | $193.50 | $193.90 | $193.90 | 1,655 |
| 2019-04-16 | $193.83 | $193.83 | $190.17 | $193.50 | $193.50 | 236 |
| 2019-04-15 | $188.94 | $193.44 | $188.94 | $193.44 | $193.44 | 72 |
| 2019-04-12 | $191.93 | $191.93 | $187.83 | $187.83 | $187.83 | 3,845 |
| 2019-04-11 | $188.10 | $191.00 | $187.00 | $187.00 | $187.00 | 12,263 |
| 2019-04-10 | $191.48 | $191.48 | $187.80 | $191.00 | $191.00 | 427 |
| 2019-04-09 | $188.09 | $188.09 | $188.00 | $188.00 | $188.00 | 35 |
| 2019-04-08 | $188.83 | $188.83 | $186.00 | $186.00 | $186.00 | 113 |
| 2019-04-05 | $186.85 | $188.00 | $186.81 | $188.00 | $188.00 | 460 |
| 2019-04-04 | $184.07 | $185.94 | $184.07 | $185.94 | $185.94 | 418 |
| 2019-04-03 | $178.32 | $178.32 | $178.32 | $178.32 | $178.32 | 0 |
| 2019-04-02 | $178.32 | $178.32 | $178.32 | $178.32 | $178.32 | 10 |
| 2019-04-01 | $172.40 | $172.40 | $172.40 | $172.40 | $172.40 | 102 |
| 2019-03-29 | $167.97 | $170.00 | $167.97 | $170.00 | $170.00 | 105 |
| 2019-03-28 | $168.09 | $168.09 | $168.09 | $168.09 | $168.09 | 105 |
| 2019-03-27 | $171.00 | $171.00 | $171.00 | $171.00 | $171.00 | 400 |
| 2019-03-26 | $174.00 | $174.00 | $171.00 | $171.00 | $171.00 | 37 |
| 2019-03-25 | $172.90 | $172.90 | $172.90 | $172.90 | $172.90 | 23 |
| 2019-03-22 | $173.27 | $177.03 | $172.90 | $172.90 | $172.90 | 370 |
| 2019-03-21 | $171.23 | $171.81 | $171.23 | $171.77 | $171.77 | 100 |
| 2019-03-20 | $172.61 | $172.61 | $170.47 | $170.55 | $170.55 | 33 |
| 2019-03-19 | $171.65 | $173.91 | $171.65 | $172.92 | $172.92 | 42 |
| 2019-03-18 | $170.30 | $170.30 | $170.30 | $170.30 | $170.30 | 30 |
| 2019-03-15 | $168.43 | $168.43 | $168.43 | $168.43 | $168.43 | 10 |
| 2019-03-14 | $167.94 | $167.94 | $166.12 | $166.37 | $166.37 | 240 |
| 2019-03-13 | $163.70 | $167.91 | $163.70 | $164.31 | $164.31 | 50 |
| 2019-03-12 | $170.75 | $170.75 | $170.52 | $170.52 | $170.52 | 166 |
| 2019-03-11 | $162.96 | $163.90 | $162.96 | $163.86 | $163.86 | 678 |
| 2019-03-08 | $163.63 | $163.79 | $163.63 | $163.79 | $163.79 | 853 |
| 2019-03-07 | $166.48 | $166.48 | $162.12 | $165.46 | $165.46 | 152 |
| 2019-03-06 | $169.41 | $172.94 | $169.41 | $172.94 | $172.94 | 47 |
| 2019-03-05 | $170.30 | $172.35 | $170.30 | $170.34 | $170.34 | 159 |
| 2019-03-04 | $172.00 | $175.22 | $171.23 | $175.21 | $175.21 | 343 |
| 2019-03-01 | $169.00 | $169.00 | $169.00 | $169.00 | $169.00 | 100 |
| 2019-02-28 | $168.57 | $168.57 | $163.91 | $163.91 | $163.91 | 49 |
| 2019-02-27 | $171.45 | $171.75 | $171.45 | $171.75 | $171.75 | 106 |
| 2019-02-26 | $173.51 | $173.98 | $173.51 | $173.98 | $173.98 | 3,106 |
| 2019-02-25 | $173.07 | $173.07 | $172.11 | $172.11 | $172.11 | 611 |
| 2019-02-22 | $172.75 | $172.75 | $172.75 | $172.75 | $172.75 | 200 |
| 2019-02-21 | $172.34 | $174.66 | $171.50 | $171.50 | $171.50 | 1,617 |
| 2019-02-20 | $174.80 | $175.66 | $174.80 | $175.66 | $175.66 | 418 |
| 2019-02-19 | $176.64 | $176.64 | $176.00 | $176.00 | $176.00 | 160 |
| 2019-02-15 | $171.37 | $175.05 | $171.33 | $175.05 | $175.05 | 152 |
| 2019-02-14 | $170.57 | $170.99 | $169.00 | $169.47 | $169.47 | 975 |
| 2019-02-13 | $171.08 | $171.08 | $171.08 | $171.08 | $171.08 | 5 |
| 2019-02-12 | $171.25 | $172.00 | $171.25 | $172.00 | $172.00 | 230 |
| 2019-02-11 | $162.21 | $166.49 | $161.79 | $161.79 | $161.79 | 116 |
| 2019-02-08 | $161.67 | $165.01 | $161.67 | $162.06 | $162.06 | 207 |
| 2019-02-07 | $169.50 | $171.28 | $167.50 | $170.54 | $170.54 | 2,232 |
| 2019-02-06 | $165.57 | $174.96 | $165.14 | $169.75 | $169.75 | 666 |
| 2019-02-05 | $172.33 | $172.33 | $172.33 | $172.33 | $172.33 | 1,201 |
| 2019-02-04 | $170.00 | $172.25 | $167.15 | $172.25 | $172.25 | 883 |
| 2019-02-01 | $171.45 | $171.45 | $171.45 | $171.45 | $171.45 | 0 |
| 2019-01-31 | $166.48 | $171.45 | $166.48 | $171.45 | $171.45 | 354 |
| 2019-01-30 | $165.28 | $169.31 | $165.24 | $169.31 | $169.31 | 3,700 |
| 2019-01-29 | $167.83 | $167.83 | $163.62 | $163.71 | $163.71 | 22 |
| 2019-01-28 | $168.13 | $172.25 | $168.13 | $172.25 | $172.25 | 238 |
| 2019-01-25 | $169.35 | $171.01 | $169.35 | $171.01 | $171.01 | 897 |
| 2019-01-24 | $164.70 | $166.49 | $164.70 | $164.70 | $164.70 | 834 |
| 2019-01-23 | $167.83 | $167.83 | $163.24 | $163.24 | $163.24 | 1,027 |
| 2019-01-22 | $167.86 | $167.86 | $162.60 | $162.60 | $162.60 | 874 |
| 2019-01-18 | $167.73 | $172.60 | $167.73 | $172.33 | $172.33 | 366 |
| 2019-01-17 | $164.50 | $165.60 | $163.34 | $165.60 | $165.60 | 841 |
| 2019-01-16 | $165.00 | $166.73 | $164.88 | $164.88 | $164.88 | 196 |
| 2019-01-15 | $162.29 | $167.80 | $162.00 | $167.80 | $167.80 | 135 |
| 2019-01-14 | $159.10 | $159.10 | $159.10 | $159.10 | $159.10 | 1,201 |
| 2019-01-11 | $155.00 | $155.04 | $155.00 | $155.00 | $155.00 | 210 |
| 2019-01-10 | $160.03 | $160.19 | $155.89 | $160.19 | $160.19 | 1,053 |
| 2019-01-09 | $161.82 | $161.82 | $161.60 | $161.60 | $161.60 | 106 |
| 2019-01-08 | $155.77 | $155.77 | $155.77 | $155.77 | $155.77 | 2 |
| 2019-01-07 | $157.25 | $162.55 | $151.22 | $160.40 | $160.40 | 2,163 |
| 2019-01-04 | $148.70 | $154.72 | $148.03 | $154.72 | $154.72 | 922 |
| 2019-01-03 | $150.00 | $153.15 | $150.00 | $153.15 | $153.15 | 3,453 |
| 2019-01-02 | $150.50 | $152.00 | $149.28 | $152.00 | $152.00 | 1,347 |
| 2018-12-31 | $153.78 | $156.00 | $149.55 | $151.49 | $151.49 | 1,934 |
| 2018-12-28 | $149.18 | $149.18 | $148.55 | $148.71 | $148.71 | 1,012 |
| 2018-12-27 | $147.14 | $147.85 | $141.00 | $144.00 | $144.00 | 1,899 |
| 2018-12-26 | $142.35 | $148.69 | $142.35 | $148.69 | $148.69 | 1,480 |
| 2018-12-24 | $147.35 | $147.83 | $145.13 | $145.13 | $145.13 | 2,848 |
| 2018-12-21 | $145.48 | $147.21 | $145.30 | $147.21 | $147.21 | 2,148 |
| 2018-12-20 | $144.43 | $148.95 | $143.69 | $144.78 | $144.78 | 2,071 |
| 2018-12-19 | $152.00 | $152.00 | $147.80 | $150.00 | $150.00 | 285 |
| 2018-12-18 | $147.98 | $147.98 | $147.98 | $147.98 | $147.98 | 324 |
| 2018-12-17 | $148.61 | $148.73 | $146.01 | $146.01 | $146.01 | 610 |
| 2018-12-14 | $150.80 | $150.80 | $150.80 | $150.80 | $150.80 | 462 |
| 2018-12-13 | $155.02 | $155.02 | $150.98 | $150.98 | $150.98 | 922 |
| 2018-12-12 | $153.00 | $153.00 | $151.22 | $151.22 | $151.22 | 305 |
| 2018-12-11 | $149.89 | $154.42 | $144.60 | $144.60 | $144.60 | 460 |
| 2018-12-10 | $151.40 | $154.47 | $151.40 | $154.47 | $154.47 | 70 |
| 2018-12-07 | $155.00 | $156.52 | $155.00 | $156.52 | $156.52 | 135 |
| 2018-12-06 | $154.27 | $159.75 | $153.12 | $157.54 | $157.54 | 1,658 |
| 2018-12-04 | $162.47 | $162.47 | $156.95 | $156.95 | $156.95 | 896 |
| 2018-12-03 | $173.09 | $174.36 | $170.13 | $170.49 | $170.49 | 265 |
| 2018-11-30 | $167.25 | $174.84 | $167.08 | $167.08 | $167.08 | 427 |
| 2018-11-29 | $173.50 | $173.50 | $171.15 | $171.15 | $171.15 | 1,551 |
| 2018-11-28 | $171.05 | $175.51 | $170.10 | $175.51 | $175.51 | 165 |
| 2018-11-27 | $169.00 | $169.00 | $169.00 | $169.00 | $169.00 | 0 |
| 2018-11-26 | $167.82 | $169.68 | $167.50 | $169.00 | $169.00 | 309 |
| 2018-11-23 | $161.65 | $161.65 | $161.65 | $161.65 | $161.65 | 2,000 |
| 2018-11-21 | $161.65 | $163.83 | $161.65 | $161.65 | $161.65 | 2,161 |
| 2018-11-20 | $162.92 | $167.80 | $158.50 | $161.63 | $161.63 | 662 |
| 2018-11-19 | $166.43 | $170.47 | $165.57 | $165.57 | $165.57 | 4,126 |
| 2018-11-16 | $163.69 | $165.26 | $163.35 | $165.26 | $165.26 | 4,785 |
| 2018-11-15 | $170.00 | $170.74 | $161.59 | $161.59 | $161.59 | 1,872 |
| 2018-11-14 | $168.59 | $172.13 | $168.59 | $172.13 | $172.13 | 313 |
| 2018-11-13 | $165.89 | $172.64 | $165.89 | $172.64 | $172.64 | 27,365 |
| 2018-11-12 | $176.73 | $176.73 | $170.00 | $170.00 | $170.00 | 1,152 |
| 2018-11-09 | $169.42 | $174.62 | $169.42 | $170.00 | $170.00 | 663 |
| 2018-11-08 | $178.96 | $179.60 | $178.77 | $178.77 | $178.77 | 69 |
| 2018-11-07 | $188.76 | $189.23 | $187.71 | $187.71 | $187.71 | 219 |
| 2018-11-06 | $189.37 | $189.46 | $185.59 | $185.59 | $185.59 | 649 |
| 2018-11-05 | $186.24 | $187.20 | $183.37 | $185.48 | $185.48 | 1,029 |
| 2018-11-02 | $183.09 | $188.88 | $179.75 | $179.75 | $179.75 | 1,273 |
| 2018-11-01 | $178.28 | $178.82 | $178.25 | $178.82 | $178.82 | 1,035 |
| 2018-10-31 | $170.62 | $174.75 | $170.62 | $171.00 | $171.00 | 1,223 |
| 2018-10-30 | $162.25 | $167.49 | $160.50 | $167.49 | $167.49 | 706 |
| 2018-10-29 | $155.75 | $162.25 | $155.75 | $162.25 | $162.25 | 18,202 |
| 2018-10-26 | $154.50 | $158.56 | $153.72 | $158.50 | $158.50 | 1,909 |
| 2018-10-25 | $160.22 | $160.85 | $160.22 | $160.60 | $160.60 | 54 |
| 2018-10-24 | $165.39 | $166.60 | $162.43 | $166.00 | $166.00 | 677 |
| 2018-10-23 | $166.85 | $166.85 | $165.50 | $165.75 | $165.75 | 2,897 |
| 2018-10-22 | $167.46 | $167.73 | $167.46 | $167.46 | $167.46 | 230 |
| 2018-10-19 | $168.96 | $170.00 | $168.20 | $168.20 | $168.20 | 425 |
| 2018-10-18 | $172.34 | $172.54 | $168.52 | $170.52 | $170.52 | 549 |
| 2018-10-17 | $182.12 | $182.12 | $172.79 | $174.00 | $174.00 | 1,589 |
| 2018-10-16 | $179.30 | $180.25 | $176.00 | $180.25 | $180.25 | 613 |
| 2018-10-15 | $170.59 | $175.25 | $170.59 | $173.29 | $173.29 | 204 |
| 2018-10-12 | $173.91 | $174.42 | $169.22 | $174.22 | $174.22 | 267 |
| 2018-10-11 | $169.33 | $172.66 | $166.63 | $172.66 | $172.66 | 238 |
| 2018-10-10 | $182.83 | $182.83 | $177.23 | $177.23 | $177.23 | 660 |
| 2018-10-09 | $183.47 | $185.92 | $183.13 | $185.15 | $185.15 | 3,633 |
| 2018-10-08 | $187.29 | $189.91 | $186.60 | $189.00 | $189.00 | 1,845 |
| 2018-10-05 | $189.27 | $189.27 | $187.19 | $187.27 | $187.27 | 2,510 |
| 2018-10-04 | $190.30 | $190.30 | $189.00 | $189.00 | $189.00 | 53 |
| 2018-10-03 | $192.93 | $192.93 | $190.26 | $190.26 | $190.26 | 507 |
| 2018-10-02 | $197.16 | $198.17 | $193.33 | $193.33 | $193.33 | 120 |
| 2018-10-01 | $189.96 | $190.66 | $189.96 | $190.66 | $190.66 | 112 |
| 2018-09-28 | $190.51 | $190.57 | $187.82 | $187.82 | $187.82 | 2,149 |
| 2018-09-27 | $187.86 | $192.47 | $187.86 | $192.34 | $192.34 | 478 |
| 2018-09-26 | $194.46 | $198.62 | $194.46 | $198.62 | $198.62 | 40 |
| 2018-09-25 | $201.71 | $201.71 | $201.12 | $201.12 | $201.12 | 102 |
| 2018-09-24 | $202.49 | $202.49 | $198.08 | $200.00 | $200.00 | 404 |
| 2018-09-21 | $201.50 | $201.50 | $201.00 | $201.00 | $201.00 | 3,026 |
| 2018-09-20 | $197.96 | $201.50 | $197.96 | $201.00 | $201.00 | 2,980 |
| 2018-09-19 | $196.82 | $196.82 | $196.82 | $196.82 | $196.82 | 1,384 |
| 2018-09-18 | $194.44 | $194.79 | $194.44 | $194.79 | $194.79 | 213 |
| 2018-09-17 | $194.55 | $196.25 | $193.82 | $193.82 | $193.82 | 108 |
| 2018-09-14 | $192.97 | $192.97 | $192.97 | $192.97 | $192.97 | 1 |
| 2018-09-13 | $187.25 | $187.25 | $187.25 | $187.25 | $187.25 | 3 |
| 2018-09-12 | $189.69 | $189.69 | $185.50 | $186.43 | $186.43 | 394 |
| 2018-09-11 | $185.74 | $188.94 | $185.74 | $188.00 | $188.00 | 495 |
| 2018-09-10 | $186.12 | $189.94 | $185.51 | $185.51 | $185.51 | 89 |
| 2018-09-07 | $186.75 | $188.45 | $185.00 | $185.00 | $185.00 | 182 |
| 2018-09-06 | $191.40 | $191.40 | $191.40 | $191.40 | $191.40 | 100 |
| 2018-09-05 | $189.66 | $191.72 | $189.66 | $191.40 | $191.40 | 885 |
| 2018-09-04 | $193.80 | $193.80 | $193.80 | $193.80 | $193.80 | 10 |
| 2018-08-31 | $194.69 | $197.03 | $194.51 | $197.00 | $197.00 | 2,311 |
| 2018-08-30 | $197.35 | $197.35 | $197.35 | $197.35 | $197.35 | 1 |
| 2018-08-29 | $197.09 | $200.78 | $197.09 | $200.78 | $200.78 | 160 |
| 2018-08-28 | $200.00 | $202.62 | $200.00 | $202.62 | $202.62 | 191 |
| 2018-08-27 | $199.02 | $199.02 | $196.98 | $198.97 | $198.97 | 580 |
| 2018-08-24 | $190.92 | $195.23 | $190.92 | $195.23 | $195.23 | 2,953 |
| 2018-08-23 | $195.32 | $195.32 | $193.26 | $193.26 | $193.26 | 1,850 |
| 2018-08-22 | $196.93 | $196.93 | $196.93 | $196.93 | $196.93 | 1,634 |
| 2018-08-21 | $198.00 | $198.53 | $196.38 | $196.38 | $196.38 | 45 |
| 2018-08-20 | $199.04 | $199.04 | $197.00 | $197.00 | $197.00 | 139 |
| 2018-08-17 | $194.46 | $200.30 | $194.46 | $196.20 | $196.20 | 48 |
| 2018-08-16 | $196.02 | $196.02 | $192.50 | $192.50 | $192.50 | 152 |
| 2018-08-15 | $188.92 | $192.98 | $188.92 | $192.25 | $192.25 | 1,277 |
| 2018-08-14 | $193.00 | $196.00 | $193.00 | $195.31 | $195.31 | 362 |
| 2018-08-13 | $196.11 | $196.11 | $192.08 | $192.08 | $192.08 | 362 |
| 2018-08-10 | $192.78 | $195.97 | $192.78 | $194.00 | $194.00 | 6,680 |
| 2018-08-09 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 24 |
| 2018-08-08 | $198.35 | $198.35 | $197.06 | $198.00 | $198.00 | 2,560 |
| 2018-08-07 | $199.56 | $199.56 | $197.52 | $198.00 | $198.00 | 245 |
| 2018-08-06 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 2 |
| 2018-08-03 | $199.77 | $199.77 | $199.77 | $199.77 | $199.77 | 35 |
| 2018-08-02 | $196.79 | $197.28 | $190.73 | $193.94 | $193.94 | 424 |
| 2018-08-01 | $200.00 | $200.00 | $199.44 | $199.44 | $199.44 | 63 |
| 2018-07-31 | $196.75 | $199.00 | $196.50 | $196.50 | $196.50 | 958 |
| 2018-07-30 | $193.01 | $195.00 | $192.35 | $192.86 | $192.86 | 216 |
| 2018-07-27 | $193.58 | $194.97 | $193.58 | $194.95 | $194.95 | 181 |
| 2018-07-26 | $188.36 | $189.34 | $188.36 | $189.34 | $189.34 | 34,047 |
| 2018-07-25 | $194.25 | $194.25 | $185.00 | $193.98 | $193.98 | 6,071 |
| 2018-07-24 | $193.79 | $197.68 | $190.75 | $194.50 | $194.50 | 1,344 |
| 2018-07-23 | $187.76 | $187.76 | $186.30 | $186.30 | $186.30 | 190 |
| 2018-07-20 | $189.79 | $189.79 | $187.30 | $187.30 | $187.30 | 145 |
| 2018-07-19 | $189.96 | $191.33 | $189.08 | $191.33 | $191.33 | 583 |
| 2018-07-18 | $190.58 | $190.70 | $189.56 | $190.00 | $190.00 | 230 |
| 2018-07-17 | $191.17 | $191.17 | $186.30 | $189.50 | $189.50 | 2,335 |
| 2018-07-16 | $199.06 | $199.06 | $199.06 | $199.06 | $199.06 | 0 |
| 2018-07-13 | $194.43 | $199.06 | $194.43 | $199.06 | $199.06 | 405 |
| 2018-07-12 | $194.99 | $194.99 | $193.50 | $193.50 | $193.50 | 2,532 |
| 2018-07-11 | $191.22 | $195.00 | $191.22 | $192.91 | $192.91 | 26 |
| 2018-07-10 | $197.62 | $197.62 | $196.25 | $196.62 | $196.62 | 240 |
| 2018-07-09 | $192.00 | $196.50 | $190.35 | $196.25 | $196.25 | 1,179 |
| 2018-07-06 | $192.00 | $193.50 | $192.00 | $192.00 | $192.00 | 480 |
| 2018-07-05 | $191.24 | $191.32 | $190.00 | $190.00 | $190.00 | 1,467 |
| 2018-07-03 | $191.24 | $191.24 | $191.24 | $191.24 | $191.24 | 68 |
| 2018-07-02 | $191.74 | $196.65 | $191.74 | $193.01 | $193.01 | 100 |
| 2018-06-29 | $197.00 | $197.00 | $196.00 | $196.00 | $196.00 | 30 |
| 2018-06-28 | $194.36 | $198.49 | $194.36 | $198.49 | $198.49 | 855 |
| 2018-06-27 | $200.53 | $200.53 | $197.75 | $199.22 | $199.22 | 2,391 |
| 2018-06-26 | $200.41 | $202.48 | $200.41 | $202.48 | $202.48 | 32 |
| 2018-06-25 | $203.67 | $203.67 | $199.50 | $199.50 | $199.50 | 114 |
| 2018-06-22 | $200.75 | $204.60 | $200.75 | $204.60 | $204.60 | 229 |
| 2018-06-21 | $205.43 | $206.39 | $202.00 | $202.00 | $202.00 | 680 |
| 2018-06-20 | $200.00 | $203.90 | $200.00 | $203.76 | $203.76 | 69 |
| 2018-06-19 | $196.23 | $200.34 | $196.23 | $198.52 | $198.52 | 508 |
| 2018-06-18 | $200.00 | $203.41 | $198.00 | $198.00 | $198.00 | 71 |
| 2018-06-15 | $204.00 | $205.61 | $204.00 | $205.61 | $205.61 | 169 |
| 2018-06-14 | $208.50 | $208.50 | $208.22 | $208.22 | $208.22 | 222 |
| 2018-06-13 | $205.47 | $208.50 | $204.13 | $208.50 | $208.50 | 332 |
| 2018-06-12 | $208.71 | $208.88 | $205.11 | $208.88 | $208.88 | 171 |
| 2018-06-11 | $206.08 | $210.00 | $206.08 | $206.41 | $206.41 | 303 |
| 2018-06-08 | $201.95 | $204.37 | $201.95 | $202.42 | $202.42 | 803 |
| 2018-06-07 | $209.50 | $209.50 | $202.50 | $202.50 | $202.50 | 619 |
| 2018-06-06 | $202.75 | $202.75 | $201.35 | $202.55 | $202.55 | 202 |
| 2018-06-05 | $210.67 | $213.83 | $205.01 | $209.80 | $209.80 | 351 |
| 2018-06-04 | $210.86 | $210.86 | $207.47 | $210.10 | $210.10 | 128 |
| 2018-06-01 | $210.58 | $210.58 | $205.50 | $210.00 | $210.00 | 2,725 |
| 2018-05-31 | $211.61 | $211.61 | $210.73 | $211.08 | $211.08 | 336 |
| 2018-05-30 | $218.01 | $218.01 | $218.01 | $218.01 | $218.01 | 100 |
| 2018-05-29 | $213.65 | $218.01 | $213.65 | $218.01 | $218.01 | 276 |
| 2018-05-25 | $213.68 | $217.71 | $213.68 | $217.06 | $217.06 | 42 |
| 2018-05-24 | $217.92 | $217.93 | $213.74 | $213.74 | $213.74 | 347 |
| 2018-05-23 | $220.00 | $220.00 | $218.75 | $220.00 | $220.00 | 1,023 |
| 2018-05-22 | $225.26 | $225.26 | $218.75 | $225.00 | $225.00 | 730 |
| 2018-05-21 | $221.37 | $221.37 | $221.37 | $221.37 | $221.37 | 100 |
| 2018-05-18 | $218.09 | $218.33 | $214.50 | $218.33 | $218.33 | 1,816 |
| 2018-05-17 | $218.50 | $218.94 | $218.50 | $218.94 | $218.94 | 200 |
| 2018-05-16 | $215.50 | $218.92 | $215.46 | $218.50 | $218.50 | 1,628 |
| 2018-05-15 | $215.00 | $217.30 | $214.80 | $214.80 | $214.80 | 77 |
| 2018-05-14 | $217.30 | $219.99 | $217.11 | $219.99 | $219.99 | 102 |
| 2018-05-11 | $213.50 | $217.00 | $213.50 | $217.00 | $217.00 | 2,084 |
| 2018-05-10 | $210.00 | $210.00 | $207.00 | $208.50 | $208.50 | 1,961 |
| 2018-05-09 | $211.37 | $211.37 | $211.37 | $211.37 | $211.37 | 44 |
| 2018-05-08 | $218.88 | $220.20 | $215.14 | $220.20 | $220.20 | 1,342 |
| 2018-05-07 | $218.00 | $218.38 | $213.83 | $218.38 | $218.38 | 278 |
| 2018-05-04 | $212.91 | $215.99 | $212.91 | $215.99 | $215.99 | 80 |
| 2018-05-03 | $212.80 | $217.66 | $212.43 | $217.60 | $217.60 | 209 |
| 2018-05-02 | $218.50 | $218.50 | $212.00 | $213.23 | $213.23 | 380 |
| 2018-05-01 | $215.90 | $220.65 | $215.90 | $220.65 | $220.65 | 219 |
| 2018-04-30 | $217.76 | $219.00 | $214.00 | $219.00 | $219.00 | 243 |
| 2018-04-27 | $214.31 | $218.51 | $214.31 | $218.51 | $218.51 | 231 |
| 2018-04-26 | $230.00 | $230.00 | $210.00 | $225.06 | $225.06 | 10,493 |
| 2018-04-25 | $241.00 | $241.00 | $238.00 | $238.00 | $238.00 | 135 |
| 2018-04-24 | $243.50 | $243.50 | $243.50 | $243.50 | $243.50 | 64 |
| 2018-04-23 | $243.65 | $243.65 | $243.21 | $243.21 | $243.21 | 163 |
| 2018-04-20 | $245.61 | $245.61 | $245.61 | $245.61 | $245.61 | 22 |
| 2018-04-19 | $251.77 | $253.05 | $246.95 | $253.05 | $253.05 | 1,163 |
| 2018-04-18 | $257.00 | $257.00 | $250.17 | $250.17 | $250.17 | 106 |
| 2018-04-17 | $245.06 | $250.77 | $244.95 | $246.61 | $246.61 | 167 |
| 2018-04-16 | $252.93 | $252.93 | $252.93 | $252.93 | $252.93 | 5,000 |
| 2018-04-13 | $251.25 | $252.93 | $251.25 | $252.93 | $252.93 | 163 |
| 2018-04-12 | $255.77 | $255.77 | $255.77 | $255.77 | $255.77 | 600 |
| 2018-04-11 | $255.77 | $255.77 | $248.50 | $255.77 | $255.77 | 400 |
| 2018-04-10 | $242.50 | $242.50 | $242.50 | $242.50 | $242.50 | 17 |
| 2018-04-09 | $241.43 | $242.21 | $238.00 | $238.00 | $238.00 | 3,022 |
| 2018-04-06 | $239.43 | $242.95 | $239.43 | $242.95 | $242.95 | 54 |
| 2018-04-05 | $246.59 | $248.00 | $245.00 | $248.00 | $248.00 | 554 |
| 2018-04-04 | $242.81 | $243.72 | $240.00 | $243.72 | $243.72 | 47 |
| 2018-04-03 | $249.00 | $249.46 | $247.62 | $249.46 | $249.46 | 251,723 |
| 2018-04-02 | $249.18 | $251.93 | $249.18 | $251.50 | $251.50 | 102 |
| 2018-03-29 | $255.25 | $256.52 | $248.50 | $256.52 | $256.52 | 497 |
| 2018-03-28 | $248.39 | $248.39 | $248.16 | $248.16 | $248.16 | 50 |
| 2018-03-27 | $254.37 | $254.37 | $250.00 | $250.00 | $250.00 | 90 |
| 2018-03-26 | $251.00 | $251.00 | $247.15 | $247.15 | $247.15 | 461 |
| 2018-03-23 | $245.00 | $247.26 | $245.00 | $247.26 | $247.26 | 337 |
| 2018-03-22 | $252.60 | $253.23 | $250.60 | $253.23 | $253.23 | 12 |
| 2018-03-21 | $241.83 | $247.62 | $241.83 | $247.25 | $247.25 | 689 |
| 2018-03-20 | $248.00 | $248.00 | $240.00 | $240.00 | $240.00 | 67 |
| 2018-03-19 | $250.06 | $252.50 | $248.14 | $248.14 | $248.14 | 153 |
| 2018-03-16 | $252.29 | $252.29 | $250.00 | $252.09 | $252.09 | 245 |
| 2018-03-15 | $257.72 | $257.72 | $254.71 | $255.58 | $255.58 | 153 |
| 2018-03-14 | $255.00 | $258.50 | $254.22 | $254.23 | $254.23 | 217 |
| 2018-03-13 | $259.38 | $260.67 | $253.87 | $253.87 | $253.87 | 523 |
| 2018-03-12 | $257.77 | $257.77 | $257.64 | $257.76 | $257.76 | 47 |
| 2018-03-09 | $250.32 | $251.00 | $250.32 | $251.00 | $251.00 | 1,351 |
| 2018-03-08 | $246.10 | $250.32 | $245.00 | $250.32 | $250.32 | 434 |
| 2018-03-07 | $244.00 | $245.62 | $244.00 | $245.62 | $245.62 | 59 |
| 2018-03-06 | $251.00 | $251.00 | $251.00 | $251.00 | $251.00 | 61 |
| 2018-03-05 | $242.24 | $247.00 | $242.24 | $247.00 | $247.00 | 19 |
| 2018-03-02 | $246.00 | $251.00 | $243.54 | $251.00 | $251.00 | 77 |
| 2018-03-01 | $249.50 | $253.00 | $249.50 | $253.00 | $253.00 | 147 |
| 2018-02-28 | $254.15 | $258.89 | $254.15 | $255.50 | $255.50 | 852 |
| 2018-02-27 | $260.76 | $262.00 | $258.00 | $262.00 | $262.00 | 412 |
| 2018-02-26 | $258.65 | $260.40 | $258.65 | $260.40 | $260.40 | 207 |
| 2018-02-23 | $255.81 | $256.93 | $255.77 | $256.93 | $256.93 | 720 |
| 2018-02-22 | $255.84 | $257.00 | $248.76 | $251.76 | $251.76 | 406 |
| 2018-02-21 | $260.18 | $260.18 | $253.50 | $253.50 | $253.50 | 107 |
| 2018-02-20 | $258.88 | $259.00 | $257.00 | $257.00 | $257.00 | 312 |
| 2018-02-16 | $260.00 | $260.00 | $260.00 | $260.00 | $260.00 | 111 |
| 2018-02-15 | $257.47 | $258.95 | $256.76 | $258.00 | $258.00 | 493 |
| 2018-02-14 | $244.01 | $250.89 | $244.01 | $250.89 | $250.89 | 112 |
| 2018-02-13 | $251.89 | $251.89 | $245.00 | $246.00 | $246.00 | 1,160 |
| 2018-02-12 | $252.00 | $257.00 | $252.00 | $257.00 | $257.00 | 1,538 |
| 2018-02-09 | $254.00 | $254.00 | $240.00 | $240.00 | $240.00 | 1,049 |
| 2018-02-08 | $255.73 | $255.73 | $250.50 | $254.00 | $254.00 | 120 |
| 2018-02-07 | $250.65 | $256.50 | $250.00 | $250.50 | $250.50 | 5,371 |
| 2018-02-06 | $252.11 | $263.61 | $251.79 | $263.61 | $263.61 | 277 |
| 2018-02-05 | $261.12 | $266.66 | $255.55 | $266.66 | $266.66 | 507 |
| 2018-02-02 | $274.00 | $274.00 | $266.00 | $266.00 | $266.00 | 1,568 |
| 2018-02-01 | $272.00 | $277.92 | $271.02 | $277.92 | $277.92 | 2,606 |
| 2018-01-31 | $273.00 | $273.00 | $272.00 | $272.00 | $272.00 | 111 |
| 2018-01-30 | $266.59 | $275.00 | $265.00 | $275.00 | $275.00 | 454 |
| 2018-01-29 | $284.50 | $285.00 | $284.50 | $285.00 | $285.00 | 13 |
| 2018-01-26 | $284.82 | $294.61 | $284.82 | $290.00 | $290.00 | 341 |
| 2018-01-25 | $277.12 | $279.00 | $275.00 | $279.00 | $279.00 | 1,425 |
| 2018-01-24 | $277.88 | $284.02 | $274.93 | $279.94 | $279.94 | 1,937 |
| 2018-01-23 | $289.93 | $292.23 | $286.50 | $287.53 | $287.53 | 1,381 |
| 2018-01-22 | $289.00 | $289.00 | $287.25 | $287.25 | $287.25 | 1,183 |
| 2018-01-19 | $288.50 | $289.00 | $284.59 | $289.00 | $289.00 | 176 |
| 2018-01-18 | $289.50 | $290.00 | $287.50 | $287.50 | $287.50 | 204 |
| 2018-01-17 | $292.00 | $294.50 | $287.49 | $288.00 | $288.00 | 16,446 |
| 2018-01-16 | $309.84 | $309.84 | $305.00 | $305.00 | $305.00 | 169 |
| 2018-01-12 | $287.07 | $287.07 | $263.58 | $287.00 | $287.00 | 3,910 |
| 2018-01-11 | $277.48 | $277.48 | $277.45 | $277.45 | $277.45 | 32 |
| 2018-01-10 | $269.15 | $269.15 | $269.15 | $269.15 | $269.15 | 46 |
| 2018-01-09 | $267.14 | $267.45 | $265.00 | $267.45 | $267.45 | 460 |
| 2018-01-08 | $266.14 | $268.17 | $261.00 | $267.47 | $267.47 | 1,592 |
| 2018-01-05 | $261.00 | $266.77 | $259.94 | $266.77 | $266.77 | 504 |
| 2018-01-04 | $257.59 | $260.50 | $253.06 | $260.50 | $260.50 | 928 |
| 2018-01-03 | $240.81 | $246.11 | $240.81 | $246.00 | $246.00 | 611 |
| 2018-01-02 | $240.36 | $243.12 | $240.36 | $243.12 | $243.12 | 102 |
| 2017-12-29 | $239.00 | $242.35 | $239.00 | $242.35 | $242.35 | 161 |
| 2017-12-28 | $239.02 | $242.57 | $239.02 | $242.57 | $242.57 | 35 |
| 2017-12-27 | $243.98 | $243.98 | $239.89 | $243.43 | $243.43 | 348 |
| 2017-12-26 | $240.05 | $243.35 | $240.05 | $243.35 | $243.35 | 1,229 |
| 2017-12-22 | $244.56 | $244.56 | $240.46 | $244.29 | $244.29 | 248 |
| 2017-12-21 | $241.89 | $241.89 | $238.13 | $238.13 | $238.13 | 65 |
| 2017-12-20 | $238.25 | $241.84 | $238.25 | $241.84 | $241.84 | 202 |
| 2017-12-19 | $239.00 | $239.00 | $239.00 | $239.00 | $239.00 | 23 |
| 2017-12-18 | $240.00 | $242.66 | $237.00 | $237.00 | $237.00 | 321 |
| 2017-12-15 | $233.82 | $235.06 | $233.82 | $235.06 | $235.06 | 12 |
| 2017-12-14 | $234.58 | $235.56 | $233.00 | $235.56 | $235.56 | 458 |
| 2017-12-13 | $235.90 | $235.90 | $233.00 | $233.00 | $233.00 | 193 |
| 2017-12-12 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 500 |
| 2017-12-11 | $239.97 | $240.34 | $239.97 | $240.00 | $240.00 | 65 |
| 2017-12-08 | $235.00 | $238.79 | $235.00 | $235.17 | $235.17 | 273 |
| 2017-12-07 | $240.73 | $242.00 | $238.51 | $241.55 | $241.55 | 355 |
| 2017-12-06 | $238.65 | $239.50 | $238.65 | $239.50 | $239.50 | 593 |
| 2017-12-05 | $240.21 | $240.21 | $240.21 | $240.21 | $240.21 | 43 |
| 2017-12-04 | $248.67 | $252.12 | $246.00 | $246.88 | $246.88 | 77 |
| 2017-12-01 | $253.09 | $254.64 | $246.77 | $246.77 | $246.77 | 126 |
| 2017-11-30 | $253.35 | $253.35 | $253.35 | $253.35 | $253.35 | 20 |
| 2017-11-29 | $254.10 | $254.77 | $254.10 | $254.77 | $254.77 | 255 |
| 2017-11-28 | $255.26 | $257.00 | $254.10 | $254.10 | $254.10 | 804 |
| 2017-11-27 | $257.51 | $257.51 | $256.00 | $257.38 | $257.38 | 618 |
| 2017-11-24 | $254.10 | $256.79 | $254.10 | $256.79 | $256.79 | 124 |
| 2017-11-22 | $250.50 | $254.50 | $250.50 | $254.50 | $254.50 | 345 |
| 2017-11-21 | $249.94 | $250.00 | $249.31 | $250.00 | $250.00 | 37 |
| 2017-11-20 | $245.44 | $246.00 | $243.00 | $246.00 | $246.00 | 511 |
| 2017-11-17 | $246.98 | $247.60 | $246.70 | $247.50 | $247.50 | 1,720 |
| 2017-11-16 | $245.47 | $246.00 | $245.47 | $245.50 | $245.50 | 51 |
| 2017-11-15 | $239.00 | $239.00 | $239.00 | $239.00 | $239.00 | 395 |
| 2017-11-14 | $242.50 | $242.50 | $242.50 | $242.50 | $242.50 | 200 |
| 2017-11-13 | $242.17 | $243.25 | $238.40 | $242.50 | $242.50 | 566 |
| 2017-11-10 | $244.05 | $244.05 | $242.75 | $243.61 | $243.61 | 212 |
| 2017-11-09 | $249.24 | $251.35 | $245.00 | $251.35 | $251.35 | 967 |
| 2017-11-08 | $251.05 | $252.00 | $251.00 | $251.50 | $251.50 | 2,023 |
| 2017-11-07 | $248.15 | $248.15 | $247.92 | $248.15 | $248.15 | 441 |
| 2017-11-06 | $240.65 | $243.01 | $240.40 | $242.00 | $242.00 | 566 |
| 2017-11-03 | $237.70 | $237.70 | $237.70 | $237.70 | $237.70 | 402 |
| 2017-11-02 | $237.00 | $237.00 | $236.00 | $237.00 | $237.00 | 237 |
| 2017-11-01 | $236.30 | $238.00 | $234.45 | $237.50 | $237.50 | 739 |
| 2017-10-31 | $234.50 | $234.50 | $232.25 | $234.50 | $234.50 | 157 |
| 2017-10-30 | $231.00 | $232.29 | $229.00 | $232.29 | $232.29 | 3,752 |
| 2017-10-27 | $226.43 | $229.50 | $226.43 | $229.50 | $229.50 | 54 |
| 2017-10-26 | $223.19 | $223.19 | $221.00 | $222.50 | $222.50 | 3,578 |
| 2017-10-25 | $227.91 | $236.25 | $226.00 | $236.25 | $236.25 | 797 |
| 2017-10-24 | $225.65 | $226.88 | $222.00 | $226.88 | $226.88 | 1,121 |
| 2017-10-23 | $227.00 | $227.50 | $227.00 | $227.30 | $227.30 | 372 |
| 2017-10-20 | $221.51 | $222.50 | $221.51 | $222.50 | $222.50 | 54 |
| 2017-10-19 | $218.69 | $222.88 | $218.69 | $220.63 | $220.63 | 73 |
| 2017-10-18 | $225.00 | $225.00 | $223.00 | $224.72 | $224.72 | 488 |
| 2017-10-17 | $222.50 | $222.50 | $222.50 | $222.50 | $222.50 | 1,109 |
| 2017-10-16 | $223.05 | $223.05 | $223.05 | $223.05 | $223.05 | 71 |
| 2017-10-13 | $222.55 | $223.05 | $222.55 | $223.05 | $223.05 | 5 |
| 2017-10-12 | $219.45 | $219.45 | $216.95 | $218.95 | $218.95 | 18 |
| 2017-10-11 | $215.60 | $215.60 | $215.60 | $215.60 | $215.60 | 10 |
| 2017-10-10 | $212.17 | $214.71 | $211.32 | $214.71 | $214.71 | 286 |
| 2017-10-09 | $213.00 | $214.00 | $213.00 | $213.00 | $213.00 | 262 |
| 2017-10-06 | $212.33 | $213.00 | $212.33 | $213.00 | $213.00 | 2 |
| 2017-10-05 | $210.97 | $211.00 | $207.61 | $210.32 | $210.32 | 158 |
| 2017-10-04 | $208.45 | $212.13 | $208.39 | $208.39 | $208.39 | 374 |
| 2017-10-03 | $205.34 | $205.34 | $205.34 | $205.34 | $205.34 | 0 |
| 2017-10-02 | $206.02 | $206.02 | $205.34 | $205.34 | $205.34 | 4 |
| 2017-09-29 | $201.40 | $201.40 | $201.40 | $201.40 | $201.40 | 0 |
| 2017-09-28 | $203.78 | $204.48 | $201.40 | $201.40 | $201.40 | 88 |
| 2017-09-27 | $203.76 | $204.48 | $203.76 | $204.48 | $204.48 | 10 |
| 2017-09-26 | $203.56 | $204.32 | $203.50 | $203.50 | $203.50 | 13 |
| 2017-09-25 | $207.09 | $207.86 | $207.09 | $207.86 | $207.86 | 4 |
| 2017-09-22 | $201.79 | $201.79 | $201.79 | $201.79 | $201.79 | 0 |
| 2017-09-21 | $204.76 | $205.50 | $201.79 | $201.79 | $201.79 | 62 |
| 2017-09-20 | $203.78 | $205.00 | $203.78 | $205.00 | $205.00 | 201 |
| 2017-09-19 | $201.58 | $201.58 | $201.58 | $201.58 | $201.58 | 0 |
| 2017-09-18 | $202.00 | $202.00 | $198.80 | $201.58 | $201.58 | 1,048 |
| 2017-09-15 | $200.37 | $201.00 | $200.37 | $201.00 | $201.00 | 12 |
| 2017-09-14 | $195.75 | $198.06 | $195.19 | $198.06 | $198.06 | 22 |
| 2017-09-13 | $195.25 | $195.25 | $195.25 | $195.25 | $195.25 | 21 |
| 2017-09-12 | $197.88 | $199.25 | $196.00 | $196.00 | $196.00 | 2,331 |
| 2017-09-11 | $196.45 | $196.45 | $196.45 | $196.45 | $196.45 | 0 |
| 2017-09-08 | $196.45 | $196.45 | $196.45 | $196.45 | $196.45 | 106 |
| 2017-09-07 | $195.01 | $195.01 | $195.01 | $195.01 | $195.01 | 12 |
| 2017-09-06 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2017-09-05 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2017-09-01 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 52 |
| 2017-08-31 | $194.00 | $196.65 | $194.00 | $194.20 | $194.20 | 7,076 |
| 2017-08-30 | $192.90 | $193.48 | $191.00 | $193.48 | $193.48 | 215 |
| 2017-08-29 | $192.50 | $194.78 | $191.06 | $193.37 | $193.37 | 90 |
| 2017-08-28 | $192.83 | $192.85 | $192.83 | $192.85 | $192.85 | 26 |
| 2017-08-25 | $193.60 | $193.60 | $193.60 | $193.60 | $193.60 | 0 |
| 2017-08-24 | $193.60 | $193.60 | $191.10 | $193.60 | $193.60 | 111 |
| 2017-08-23 | $195.92 | $195.92 | $192.50 | $193.00 | $193.00 | 1,647 |
| 2017-08-22 | $196.75 | $196.75 | $196.75 | $196.75 | $196.75 | 50 |
| 2017-08-21 | $196.61 | $197.41 | $193.75 | $197.41 | $197.41 | 127 |
| 2017-08-18 | $197.45 | $197.95 | $195.45 | $196.83 | $196.83 | 254 |
| 2017-08-17 | $195.16 | $199.07 | $195.10 | $199.07 | $199.07 | 87 |
| 2017-08-16 | $197.13 | $197.13 | $196.48 | $196.48 | $196.48 | 45 |
| 2017-08-15 | $202.28 | $202.28 | $202.28 | $202.28 | $202.28 | 1,500 |
| 2017-08-14 | $197.55 | $197.55 | $197.55 | $197.55 | $197.55 | 0 |
| 2017-08-11 | $197.57 | $197.57 | $197.55 | $197.55 | $197.55 | 100 |
| 2017-08-10 | $197.47 | $200.54 | $196.95 | $200.54 | $200.54 | 112 |
| 2017-08-09 | $199.75 | $199.75 | $199.75 | $199.75 | $199.75 | 57 |
| 2017-08-08 | $203.89 | $203.89 | $203.89 | $203.89 | $203.89 | 0 |
| 2017-08-07 | $203.35 | $203.89 | $203.35 | $203.89 | $203.89 | 246 |
| 2017-08-04 | $206.86 | $206.86 | $205.50 | $205.50 | $205.50 | 175 |
| 2017-08-03 | $204.91 | $207.41 | $204.17 | $204.17 | $204.17 | 2,235 |
| 2017-08-02 | $208.88 | $208.88 | $205.66 | $205.66 | $205.66 | 123 |
| 2017-08-01 | $203.42 | $208.40 | $203.42 | $208.00 | $208.00 | 4,342 |
| 2017-07-31 | $202.85 | $202.85 | $201.25 | $201.25 | $201.25 | 12 |
| 2017-07-28 | $210.60 | $216.39 | $210.60 | $216.39 | $216.39 | 213 |
| 2017-07-27 | $210.10 | $210.10 | $208.75 | $208.75 | $208.75 | 28 |
| 2017-07-26 | $205.80 | $205.80 | $205.13 | $205.13 | $205.13 | 79 |
| 2017-07-25 | $204.10 | $210.56 | $204.10 | $210.56 | $210.56 | 1,018 |
| 2017-07-24 | $204.04 | $204.04 | $204.04 | $204.04 | $204.04 | 0 |
| 2017-07-21 | $204.04 | $204.04 | $204.04 | $204.04 | $204.04 | 0 |
| 2017-07-20 | $199.00 | $204.04 | $199.00 | $204.04 | $204.04 | 1,012 |
| 2017-07-19 | $199.38 | $199.38 | $199.38 | $199.38 | $199.38 | 7 |
| 2017-07-18 | $199.63 | $200.29 | $197.70 | $197.70 | $197.70 | 11 |
| 2017-07-17 | $197.25 | $200.19 | $197.25 | $200.09 | $200.09 | 382 |
| 2017-07-14 | $199.54 | $200.11 | $199.54 | $200.11 | $200.11 | 17 |
| 2017-07-13 | $194.85 | $196.82 | $192.90 | $192.90 | $192.90 | 82 |
| 2017-07-12 | $194.40 | $196.45 | $194.40 | $196.45 | $196.45 | 102 |
| 2017-07-11 | $193.79 | $198.40 | $193.79 | $198.40 | $198.40 | 17 |
| 2017-07-10 | $191.66 | $191.66 | $191.66 | $191.66 | $191.66 | 4 |
| 2017-07-07 | $192.00 | $192.75 | $191.00 | $192.75 | $192.75 | 69 |
| 2017-07-06 | $193.88 | $194.35 | $193.51 | $193.89 | $193.89 | 28 |
| 2017-07-05 | $192.55 | $193.53 | $192.03 | $193.53 | $193.53 | 98 |
| 2017-07-03 | $192.05 | $192.05 | $192.05 | $192.05 | $192.05 | 0 |
| 2017-06-30 | $194.45 | $194.45 | $192.05 | $192.05 | $192.05 | 220 |
| 2017-06-29 | $193.15 | $195.65 | $192.00 | $195.65 | $195.65 | 265 |
| 2017-06-28 | $195.00 | $195.00 | $194.56 | $195.00 | $195.00 | 75 |
| 2017-06-27 | $197.14 | $198.97 | $196.93 | $198.97 | $198.97 | 100 |
| 2017-06-26 | $194.70 | $194.70 | $194.70 | $194.70 | $194.70 | 100 |
| 2017-06-23 | $197.21 | $197.41 | $193.20 | $195.34 | $195.34 | 300 |
| 2017-06-22 | $196.95 | $196.95 | $196.95 | $196.95 | $196.95 | 0 |
| 2017-06-20 | $192.42 | $192.42 | $192.42 | $192.42 | $192.42 | 0 |
| 2017-06-14 | $194.95 | $194.95 | $194.95 | $194.95 | $194.95 | 16 |
| 2017-06-13 | $197.05 | $200.66 | $197.05 | $200.66 | $200.66 | 10 |
| 2017-06-12 | $198.07 | $198.08 | $198.07 | $198.08 | $198.08 | 9 |
| 2017-06-09 | $199.79 | $199.79 | $199.79 | $199.79 | $199.79 | 11 |
| 2017-06-08 | $197.46 | $197.46 | $197.46 | $197.46 | $197.46 | 14 |
| 2017-06-07 | $201.85 | $201.85 | $201.85 | $201.85 | $201.85 | 0 |
| 2017-06-06 | $201.85 | $201.85 | $201.85 | $201.85 | $201.85 | 1 |
| 2017-06-05 | $200.85 | $202.00 | $200.85 | $202.00 | $202.00 | 1,002 |
| 2017-06-02 | $200.00 | $201.17 | $199.45 | $201.17 | $201.17 | 437 |
| 2017-06-01 | $195.95 | $195.95 | $194.00 | $195.95 | $195.95 | 991 |
| 2017-05-31 | $197.70 | $197.70 | $197.50 | $197.50 | $197.50 | 28 |
| 2017-05-30 | $194.58 | $198.50 | $194.58 | $198.45 | $198.45 | 1,036 |
| 2017-05-26 | $197.09 | $197.44 | $193.50 | $197.30 | $197.30 | 228 |
| 2017-05-25 | $196.55 | $199.05 | $196.55 | $199.00 | $199.00 | 653 |
| 2017-05-24 | $192.25 | $192.25 | $192.25 | $192.25 | $192.25 | 100 |
| 2017-05-23 | $198.10 | $198.10 | $198.10 | $198.10 | $198.10 | 0 |
| 2017-05-22 | $199.11 | $199.11 | $195.73 | $198.10 | $198.10 | 248 |
| 2017-05-19 | $196.00 | $200.02 | $196.00 | $200.02 | $200.02 | 273 |
| 2017-05-18 | $197.21 | $197.21 | $195.11 | $195.11 | $195.11 | 533 |
| 2017-05-17 | $200.98 | $200.98 | $199.50 | $200.98 | $200.98 | 4,460 |
| 2017-05-16 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 100 |
| 2017-05-15 | $200.16 | $200.28 | $200.16 | $200.28 | $200.28 | 153 |
| 2017-05-12 | $201.26 | $201.26 | $201.26 | $201.26 | $201.26 | 0 |
| 2017-05-11 | $201.26 | $201.26 | $199.50 | $201.26 | $201.26 | 1,452 |
| 2017-05-10 | $200.35 | $202.19 | $200.35 | $202.19 | $202.19 | 31 |
| 2017-05-09 | $203.30 | $205.00 | $203.30 | $205.00 | $205.00 | 332 |
| 2017-05-05 | $202.00 | $202.00 | $202.00 | $202.00 | $202.00 | 3 |
| 2017-05-04 | $200.55 | $202.25 | $200.52 | $202.25 | $202.25 | 229 |
| 2017-05-03 | $199.64 | $202.53 | $199.64 | $202.53 | $202.53 | 394 |
| 2017-05-02 | $199.64 | $202.62 | $199.64 | $202.62 | $202.62 | 4 |
| 2017-05-01 | $204.34 | $204.34 | $204.34 | $204.34 | $204.34 | 0 |
| 2017-04-28 | $201.56 | $204.34 | $201.56 | $204.34 | $204.34 | 154 |
| 2017-04-27 | $205.60 | $205.60 | $200.00 | $200.00 | $200.00 | 983 |
| 2017-04-26 | $207.79 | $208.00 | $207.79 | $208.00 | $208.00 | 181 |
| 2017-04-25 | $206.13 | $207.81 | $206.12 | $207.81 | $207.81 | 408 |
| 2017-04-24 | $207.55 | $208.05 | $207.55 | $208.05 | $208.05 | 279 |
| 2017-04-21 | $202.99 | $202.99 | $202.99 | $202.99 | $202.99 | 0 |
| 2017-04-20 | $202.99 | $202.99 | $202.99 | $202.99 | $202.99 | 11 |
| 2017-04-19 | $204.04 | $205.93 | $203.62 | $203.62 | $203.62 | 263 |
| 2017-04-18 | $202.36 | $202.36 | $200.39 | $200.39 | $200.39 | 146 |
| 2017-04-17 | $203.07 | $203.07 | $203.07 | $203.07 | $203.07 | 0 |
| 2017-04-13 | $203.07 | $203.07 | $202.42 | $203.07 | $203.07 | 196 |
| 2017-04-12 | $203.00 | $203.94 | $203.00 | $203.94 | $203.94 | 252 |
| 2017-04-11 | $203.67 | $203.67 | $201.14 | $201.14 | $201.14 | 1,196 |
| 2017-04-10 | $204.45 | $204.45 | $204.45 | $204.45 | $204.45 | 158 |
| 2017-04-07 | $206.00 | $206.00 | $206.00 | $206.00 | $206.00 | 75 |
| 2017-04-06 | $207.36 | $207.36 | $203.91 | $203.91 | $203.91 | 382 |
| 2017-04-05 | $208.50 | $210.50 | $208.50 | $210.50 | $210.50 | 70 |
| 2017-04-04 | $205.42 | $207.77 | $205.42 | $206.73 | $206.73 | 1,667 |
| 2017-04-03 | $206.80 | $206.80 | $205.75 | $206.80 | $206.80 | 100 |
| 2017-03-31 | $203.53 | $206.09 | $203.53 | $206.09 | $206.09 | 500 |
| 2017-03-30 | $207.84 | $207.84 | $207.84 | $207.84 | $207.84 | 0 |
| 2017-03-29 | $207.84 | $207.84 | $207.84 | $207.84 | $207.84 | 100 |
| 2017-03-28 | $208.98 | $209.02 | $208.00 | $209.02 | $209.02 | 400 |
| 2017-03-27 | $207.42 | $207.55 | $207.42 | $207.55 | $207.55 | 400 |
| 2017-03-24 | $206.27 | $208.40 | $205.43 | $205.43 | $205.43 | 400 |
| 2017-03-23 | $205.16 | $205.20 | $202.21 | $205.20 | $205.20 | 200 |
| 2017-03-22 | $204.84 | $204.84 | $200.53 | $200.53 | $200.53 | 200 |
| 2017-03-21 | $202.54 | $205.72 | $202.54 | $205.44 | $205.44 | 100 |
| 2017-03-20 | $204.92 | $204.92 | $204.92 | $204.92 | $204.92 | 0 |
| 2017-03-17 | $202.94 | $204.92 | $202.94 | $204.92 | $204.92 | 800 |
| 2017-03-16 | $197.24 | $197.24 | $196.84 | $196.84 | $196.84 | 2,400 |
| 2017-03-15 | $193.00 | $193.00 | $193.00 | $193.00 | $193.00 | 200 |
| 2017-03-14 | $193.45 | $193.45 | $193.45 | $193.45 | $193.45 | 0 |
| 2017-03-13 | $194.70 | $194.70 | $193.45 | $193.45 | $193.45 | 100 |
| 2017-03-10 | $192.44 | $194.99 | $192.41 | $194.99 | $194.99 | 500 |
| 2017-03-09 | $190.71 | $192.70 | $190.71 | $191.00 | $191.00 | 2,200 |
| 2017-03-08 | $193.03 | $195.24 | $193.03 | $195.24 | $195.24 | 300 |
| 2017-03-07 | $194.75 | $194.75 | $192.70 | $194.75 | $194.75 | 100 |
| 2017-03-06 | $194.95 | $197.25 | $194.95 | $197.00 | $197.00 | 2,200 |
| 2017-03-03 | $199.00 | $199.00 | $199.00 | $199.00 | $199.00 | 0 |
| 2017-03-02 | $197.72 | $199.00 | $197.72 | $199.00 | $199.00 | 100 |
| 2017-03-01 | $199.30 | $200.70 | $199.30 | $199.30 | $199.30 | 100 |
| 2017-02-28 | $198.03 | $198.03 | $198.03 | $198.03 | $198.03 | 100 |
| 2017-02-27 | $194.45 | $194.45 | $194.45 | $194.45 | $194.45 | 100 |
| 2017-02-24 | $196.88 | $196.88 | $196.88 | $196.88 | $196.88 | 0 |
| 2017-02-23 | $196.88 | $196.88 | $196.88 | $196.88 | $196.88 | 0 |
| 2017-02-22 | $195.00 | $196.88 | $195.00 | $196.88 | $196.88 | 100 |
| 2017-02-21 | $196.59 | $196.59 | $196.59 | $196.59 | $196.59 | 0 |
| 2017-02-17 | $196.59 | $196.59 | $196.59 | $196.59 | $196.59 | 100 |
| 2017-02-16 | $197.33 | $197.33 | $197.33 | $197.33 | $197.33 | 600 |
| 2017-02-15 | $195.13 | $195.13 | $195.13 | $195.13 | $195.13 | 0 |
| 2017-02-14 | $198.53 | $198.56 | $195.13 | $195.13 | $195.13 | 100 |
| 2017-02-13 | $201.43 | $201.43 | $201.43 | $201.43 | $201.43 | 100 |
| 2017-02-10 | $199.00 | $199.00 | $199.00 | $199.00 | $199.00 | 400 |
| 2017-02-09 | $196.49 | $196.49 | $196.49 | $196.49 | $196.49 | 100 |
| 2017-02-08 | $190.88 | $190.88 | $190.88 | $190.88 | $190.88 | 0 |
| 2017-02-07 | $190.45 | $190.88 | $190.45 | $190.88 | $190.88 | 100 |
| 2017-02-06 | $194.20 | $194.20 | $194.20 | $194.20 | $194.20 | 0 |
| 2017-02-03 | $194.41 | $194.41 | $194.20 | $194.20 | $194.20 | 100 |
| 2017-02-02 | $196.21 | $196.21 | $192.54 | $196.21 | $196.21 | 100 |
| 2017-02-01 | $194.20 | $196.00 | $194.20 | $196.00 | $196.00 | 38 |
| 2017-01-31 | $191.61 | $191.61 | $191.61 | $191.61 | $191.61 | 51 |
| 2017-01-30 | $194.06 | $197.19 | $194.06 | $197.19 | $197.19 | 60 |
| 2017-01-27 | $198.00 | $198.00 | $195.80 | $195.85 | $195.85 | 1,113 |
| 2017-01-26 | $200.74 | $200.74 | $192.05 | $192.05 | $192.05 | 917 |
| 2017-01-25 | $196.46 | $196.46 | $194.00 | $194.00 | $194.00 | 201 |
| 2017-01-24 | $190.99 | $190.99 | $190.99 | $190.99 | $190.99 | 50 |
| 2017-01-23 | $189.28 | $189.28 | $189.00 | $189.00 | $189.00 | 8 |
| 2017-01-20 | $187.46 | $187.46 | $187.46 | $187.46 | $187.46 | 133 |
| 2017-01-19 | $187.06 | $187.06 | $186.78 | $186.78 | $186.78 | 700 |
| 2017-01-18 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 3,000 |
| 2017-01-17 | $180.00 | $181.82 | $180.00 | $180.00 | $180.00 | 1,024 |
| 2017-01-13 | $177.10 | $177.78 | $177.10 | $177.78 | $177.78 | 193 |
| 2017-01-12 | $177.65 | $177.65 | $177.65 | $177.65 | $177.65 | 1 |
| 2017-01-11 | $171.75 | $171.75 | $171.75 | $171.75 | $171.75 | 30 |
| 2017-01-10 | $174.59 | $175.95 | $174.59 | $175.95 | $175.95 | 77 |
| 2017-01-09 | $176.94 | $176.94 | $176.48 | $176.48 | $176.48 | 37 |
| 2017-01-05 | $175.04 | $175.04 | $172.43 | $172.43 | $172.43 | 26 |
| 2017-01-04 | $171.13 | $171.19 | $171.13 | $171.19 | $171.19 | 46 |
| 2017-01-03 | $167.13 | $167.13 | $167.13 | $167.13 | $167.13 | 3,100 |
| 2016-12-30 | $170.70 | $170.70 | $168.20 | $168.20 | $168.20 | 309 |
| 2016-12-29 | $172.05 | $172.05 | $169.55 | $169.55 | $169.55 | 252 |
| 2016-12-28 | $174.70 | $174.70 | $174.70 | $174.70 | $174.70 | 1 |
| 2016-12-27 | $173.15 | $173.15 | $170.65 | $170.65 | $170.65 | 270 |
| 2016-12-23 | $169.63 | $169.97 | $169.63 | $169.97 | $169.97 | 988 |
| 2016-12-22 | $169.23 | $173.58 | $169.23 | $173.58 | $173.58 | 184 |
| 2016-12-21 | $173.94 | $173.94 | $170.13 | $173.33 | $173.33 | 132 |
| 2016-12-20 | $171.11 | $171.33 | $171.11 | $171.33 | $171.33 | 219 |
| 2016-12-19 | $172.67 | $172.67 | $172.67 | $172.67 | $172.67 | 25 |
| 2016-12-16 | $173.52 | $173.52 | $173.52 | $173.52 | $173.52 | 3 |
| 2016-12-15 | $174.18 | $174.18 | $174.18 | $174.18 | $174.18 | 14 |
| 2016-12-14 | $176.46 | $176.46 | $175.86 | $175.86 | $175.86 | 603 |
| 2016-12-13 | $177.01 | $177.01 | $177.01 | $177.01 | $177.01 | 83 |
| 2016-12-12 | $179.96 | $179.96 | $179.96 | $179.96 | $179.96 | 5 |
| 2016-12-09 | $180.29 | $181.70 | $180.29 | $180.29 | $180.29 | 624 |
| 2016-12-08 | $177.15 | $179.56 | $177.15 | $179.56 | $179.56 | 3,056 |
| 2016-12-07 | $173.93 | $173.93 | $171.81 | $171.93 | $171.93 | 246 |
| 2016-12-06 | $169.54 | $173.06 | $169.54 | $173.06 | $173.06 | 24 |
| 2016-12-05 | $169.47 | $169.81 | $169.47 | $169.81 | $169.81 | 185 |
| 2016-12-02 | $169.51 | $169.51 | $169.51 | $169.51 | $169.51 | 79 |
| 2016-12-01 | $168.75 | $172.34 | $168.75 | $172.34 | $172.34 | 5 |
| 2016-10-31 | $185.42 | $185.42 | $178.75 | $178.90 | $178.90 | 36 |
| 2016-10-26 | $190.50 | $190.50 | $186.81 | $186.81 | $186.81 | 44 |
| 2016-10-25 | $186.30 | $186.30 | $186.30 | $186.30 | $186.30 | 1 |
| 2016-10-21 | $187.00 | $189.17 | $187.00 | $189.17 | $189.17 | 203 |
| 2016-10-20 | $191.03 | $191.03 | $187.24 | $190.15 | $190.15 | 12,783 |
| 2016-10-19 | $186.65 | $187.90 | $186.65 | $187.90 | $187.90 | 105 |
| 2016-10-18 | $180.97 | $181.72 | $180.97 | $181.72 | $181.72 | 32 |
| 2016-10-11 | $180.66 | $183.50 | $180.19 | $180.19 | $180.19 | 307 |
| 2016-10-10 | $176.04 | $176.04 | $172.00 | $172.00 | $172.00 | 657 |
| 2016-10-07 | $176.61 | $176.61 | $175.99 | $175.99 | $175.99 | 4,702 |
| 2016-10-05 | $167.07 | $167.07 | $167.07 | $167.07 | $167.07 | 75 |
| 2016-10-04 | $167.28 | $167.28 | $166.32 | $166.32 | $166.32 | 517 |
| 2016-09-30 | $166.95 | $166.95 | $166.95 | $166.95 | $166.95 | 50 |
| 2016-09-27 | $169.25 | $169.25 | $169.25 | $169.25 | $169.25 | 800 |
| 2016-09-26 | $169.25 | $169.25 | $169.25 | $169.25 | $169.25 | 30 |
| 2016-09-23 | $166.76 | $170.80 | $166.76 | $170.80 | $170.80 | 31 |
| 2016-09-22 | $170.05 | $170.05 | $169.29 | $169.29 | $169.29 | 51 |
| 2016-09-21 | $167.07 | $167.07 | $167.07 | $167.07 | $167.07 | 4 |
| 2016-09-20 | $165.20 | $165.20 | $165.20 | $165.20 | $165.20 | 65 |
| 2016-09-12 | $166.45 | $166.45 | $160.69 | $160.69 | $160.69 | 183 |
| 2016-09-09 | $168.73 | $169.05 | $166.55 | $166.55 | $166.55 | 41 |
| 2016-09-08 | $171.55 | $171.70 | $171.45 | $171.65 | $171.65 | 24 |
| 2016-09-07 | $169.48 | $169.48 | $169.25 | $169.25 | $169.25 | 128 |
| 2016-09-01 | $168.95 | $168.95 | $166.45 | $166.45 | $166.45 | 39 |
| 2016-08-31 | $171.80 | $171.80 | $171.80 | $171.80 | $171.80 | 140 |
| 2016-08-30 | $165.40 | $167.90 | $165.40 | $167.90 | $167.90 | 169 |
| 2016-08-29 | $167.13 | $167.13 | $167.10 | $167.10 | $167.10 | 151 |
| 2016-08-26 | $162.19 | $168.42 | $162.19 | $168.42 | $168.42 | 66 |
| 2016-08-25 | $173.65 | $173.65 | $173.65 | $173.65 | $173.65 | 10 |
| 2016-08-24 | $166.96 | $166.96 | $166.96 | $166.96 | $166.96 | 61 |
| 2016-08-19 | $169.26 | $175.35 | $169.26 | $175.35 | $175.35 | 41 |
| 2016-08-18 | $170.53 | $170.53 | $170.53 | $170.53 | $170.53 | 61 |
| 2016-08-17 | $175.60 | $176.25 | $175.60 | $176.25 | $176.25 | 15 |
| 2016-08-16 | $173.45 | $173.45 | $169.68 | $171.20 | $171.20 | 460 |
| 2016-08-15 | $168.82 | $168.82 | $168.82 | $168.82 | $168.82 | 100 |
| 2016-08-12 | $166.78 | $168.47 | $166.78 | $168.47 | $168.47 | 605 |
| 2016-08-10 | $175.30 | $175.30 | $168.77 | $168.77 | $168.77 | 156 |
| 2016-08-09 | $168.20 | $168.20 | $167.95 | $167.95 | $167.95 | 606 |
| 2016-08-08 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 27 |
| 2016-08-05 | $161.73 | $167.75 | $161.73 | $167.75 | $167.75 | 77 |
| 2016-08-03 | $161.82 | $167.80 | $161.82 | $167.80 | $167.80 | 239 |
| 2016-08-02 | $169.05 | $169.05 | $169.05 | $169.05 | $169.05 | 5 |
| 2016-08-01 | $167.65 | $167.65 | $167.55 | $167.65 | $167.65 | 156 |
| 2016-07-29 | $165.88 | $165.88 | $165.88 | $165.88 | $165.88 | 181 |
| 2016-07-28 | $165.79 | $165.79 | $165.50 | $165.50 | $165.50 | 1,600 |
| 2016-07-27 | $171.43 | $176.00 | $165.00 | $176.00 | $176.00 | 3,814 |
| 2016-07-25 | $168.85 | $168.85 | $163.64 | $164.74 | $164.74 | 46 |
| 2016-07-22 | $167.25 | $167.25 | $167.25 | $167.25 | $167.25 | 90 |
| 2016-07-21 | $161.62 | $167.67 | $161.62 | $167.67 | $167.67 | 16 |
| 2016-07-20 | $159.30 | $159.30 | $159.30 | $159.30 | $159.30 | 400 |
| 2016-07-19 | $159.30 | $159.30 | $159.30 | $159.30 | $159.30 | 24 |
| 2016-07-15 | $164.56 | $164.56 | $164.56 | $164.56 | $164.56 | 1,000 |
| 2016-07-14 | $163.40 | $163.40 | $163.40 | $163.40 | $163.40 | 36 |
| 2016-07-13 | $162.91 | $162.91 | $162.91 | $162.91 | $162.91 | 40 |
| 2016-07-12 | $161.46 | $166.15 | $160.93 | $161.18 | $161.18 | 419 |
| 2016-07-11 | $160.65 | $161.85 | $160.65 | $161.85 | $161.85 | 109 |
| 2016-07-08 | $152.45 | $152.45 | $152.45 | $152.45 | $152.45 | 21 |
| 2016-07-07 | $156.80 | $156.80 | $156.80 | $156.80 | $156.80 | 6,600 |
| 2016-07-06 | $156.15 | $156.80 | $150.95 | $156.80 | $156.80 | 434 |
| 2016-07-05 | $154.96 | $154.96 | $154.96 | $154.96 | $154.96 | 5 |
| 2016-06-29 | $164.00 | $164.00 | $164.00 | $164.00 | $164.00 | 45 |
| 2016-06-28 | $154.85 | $160.60 | $154.05 | $154.90 | $154.90 | 178 |
| 2016-06-27 | $156.50 | $156.50 | $147.97 | $155.75 | $155.75 | 146 |
| 2016-06-24 | $151.43 | $156.61 | $151.43 | $156.61 | $156.61 | 542 |
| 2016-06-23 | $156.60 | $156.60 | $156.60 | $156.60 | $156.60 | 11 |
| 2016-06-22 | $150.00 | $155.70 | $149.59 | $149.59 | $149.59 | 312 |
| 2016-06-21 | $154.50 | $154.50 | $154.11 | $154.11 | $154.11 | 140 |
| 2016-06-20 | $153.00 | $153.45 | $153.00 | $153.07 | $153.07 | 368 |
| 2016-06-17 | $152.23 | $152.23 | $152.23 | $152.23 | $152.23 | 99 |
| 2016-06-16 | $151.45 | $152.23 | $148.60 | $152.23 | $152.23 | 710 |
| 2016-06-15 | $153.50 | $153.50 | $153.50 | $153.50 | $153.50 | 300 |
| 2016-06-14 | $152.80 | $152.80 | $146.80 | $152.80 | $152.80 | 35 |
| 2016-06-13 | $154.20 | $154.20 | $154.20 | $154.20 | $154.20 | 50 |
| 2016-06-10 | $156.00 | $156.00 | $155.95 | $155.95 | $155.95 | 10 |
| 2016-06-09 | $156.25 | $156.25 | $156.25 | $156.25 | $156.25 | 24 |
| 2016-06-08 | $162.95 | $162.95 | $162.95 | $162.95 | $162.95 | 310 |
| 2016-06-07 | $152.33 | $152.33 | $152.06 | $152.07 | $152.07 | 515 |
| 2016-06-06 | $148.90 | $149.15 | $148.90 | $149.15 | $149.15 | 14 |
| 2016-06-03 | $152.10 | $152.10 | $152.00 | $152.00 | $152.00 | 15 |
| 2016-06-02 | $146.02 | $146.02 | $146.02 | $146.02 | $146.02 | 27 |
| 2016-06-01 | $154.45 | $154.45 | $154.45 | $154.45 | $154.45 | 100 |
| 2016-05-31 | $157.06 | $157.06 | $157.06 | $157.06 | $157.06 | 17 |
| 2016-05-27 | $147.65 | $147.70 | $147.65 | $147.70 | $147.70 | 105 |
| 2016-05-26 | $146.90 | $147.03 | $146.90 | $147.03 | $147.03 | 93 |
| 2016-05-25 | $148.70 | $148.70 | $148.70 | $148.70 | $148.70 | 300 |
| 2016-05-24 | $148.70 | $148.70 | $148.70 | $148.70 | $148.70 | 19,800 |
| 2016-05-23 | $142.65 | $148.80 | $142.65 | $148.70 | $148.70 | 21 |
| 2016-05-20 | $147.00 | $147.00 | $144.35 | $144.35 | $144.35 | 157 |
| 2016-05-19 | $149.30 | $149.35 | $144.37 | $149.35 | $149.35 | 523 |
| 2016-05-18 | $152.35 | $152.35 | $150.00 | $150.00 | $150.00 | 103 |
| 2016-05-17 | $153.37 | $153.37 | $153.37 | $153.37 | $153.37 | 2 |
| 2016-05-16 | $146.80 | $147.95 | $146.80 | $147.90 | $147.90 | 448 |
| 2016-05-13 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 3 |
| 2016-05-11 | $146.12 | $150.10 | $146.12 | $150.10 | $150.10 | 35 |
| 2016-05-10 | $149.25 | $149.25 | $149.25 | $149.25 | $149.25 | 39 |
| 2016-05-09 | $152.48 | $152.48 | $145.65 | $145.65 | $145.65 | 246 |
| 2016-05-06 | $151.75 | $151.75 | $151.75 | $151.75 | $151.75 | 20 |
| 2016-05-04 | $149.00 | $149.01 | $149.00 | $149.01 | $149.01 | 800 |
| 2016-05-03 | $149.00 | $149.00 | $146.05 | $146.05 | $146.05 | 183 |
| 2016-05-02 | $149.00 | $149.00 | $149.00 | $149.00 | $149.00 | 51 |
| 2016-04-20 | $162.22 | $162.22 | $162.22 | $162.22 | $162.22 | 7,300 |
| 2016-04-18 | $166.00 | $166.51 | $161.64 | $162.22 | $162.22 | 195 |
| 2016-04-15 | $171.55 | $171.55 | $171.30 | $171.30 | $171.30 | 16 |
| 2016-04-13 | $167.20 | $168.00 | $167.20 | $168.00 | $168.00 | 291 |
| 2016-04-07 | $148.35 | $148.35 | $147.75 | $148.30 | $148.30 | 121 |
| 2016-04-06 | $146.40 | $146.40 | $146.40 | $146.40 | $146.40 | 100 |
| 2016-04-05 | $148.49 | $148.70 | $143.60 | $144.19 | $144.19 | 230 |
| 2016-04-01 | $152.55 | $152.55 | $152.55 | $152.55 | $152.55 | 11 |
| 2016-03-28 | $153.10 | $154.26 | $152.75 | $152.75 | $152.75 | 271 |
| 2016-03-24 | $152.50 | $152.50 | $150.63 | $152.50 | $152.50 | 1,615 |
| 2016-03-23 | $158.75 | $158.80 | $158.25 | $158.25 | $158.25 | 178 |
| 2016-03-22 | $160.10 | $161.30 | $154.33 | $161.30 | $161.30 | 260 |
| 2016-03-21 | $158.85 | $159.65 | $158.85 | $159.65 | $159.65 | 80 |
| 2016-03-18 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 130 |
| 2016-03-17 | $159.34 | $160.14 | $159.34 | $160.14 | $160.14 | 10 |
| 2016-03-16 | $156.24 | $156.40 | $156.24 | $156.40 | $156.40 | 136 |
| 2016-03-15 | $159.55 | $159.60 | $157.36 | $159.45 | $159.45 | 268 |
| 2016-03-14 | $159.40 | $159.40 | $159.30 | $159.30 | $159.30 | 2,362 |
| 2016-03-11 | $164.50 | $164.50 | $164.50 | $164.50 | $164.50 | 30 |
| 2016-03-10 | $159.80 | $165.30 | $159.80 | $163.60 | $163.60 | 80 |
| 2016-03-08 | $162.60 | $162.60 | $157.10 | $162.40 | $162.40 | 359 |
| 2016-03-07 | $153.07 | $158.45 | $152.25 | $152.25 | $152.25 | 73 |
| 2016-03-04 | $153.60 | $159.43 | $153.60 | $159.43 | $159.43 | 5 |
| 2016-03-02 | $157.45 | $157.45 | $157.45 | $157.45 | $157.45 | 290 |
| 2016-02-25 | $150.48 | $150.48 | $147.40 | $147.40 | $147.40 | 180 |
| 2016-02-23 | $154.95 | $154.95 | $154.45 | $154.45 | $154.45 | 27 |
| 2016-02-22 | $154.56 | $154.56 | $154.56 | $154.56 | $154.56 | 2 |
| 2016-02-19 | $149.70 | $149.70 | $144.65 | $144.65 | $144.65 | 626 |
| 2016-02-18 | $146.97 | $146.97 | $146.97 | $146.97 | $146.97 | 85 |
| 2016-02-16 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 3 |
| 2016-02-12 | $133.83 | $133.83 | $133.83 | $133.83 | $133.83 | 4 |
| 2016-02-08 | $140.15 | $140.15 | $140.15 | $140.15 | $140.15 | 4 |
| 2016-02-05 | $137.13 | $137.47 | $131.00 | $137.20 | $137.20 | 85 |
| 2016-02-04 | $132.22 | $132.22 | $132.22 | $132.22 | $132.22 | 4,400 |
| 2016-02-03 | $130.75 | $130.75 | $127.50 | $128.54 | $128.54 | 2,258 |
| 2016-02-02 | $132.33 | $134.40 | $129.60 | $129.60 | $129.60 | 500 |
| 2016-02-01 | $128.00 | $132.65 | $128.00 | $132.65 | $132.65 | 663 |
| 2016-01-29 | $133.50 | $134.40 | $131.00 | $131.00 | $131.00 | 159 |
| 2016-01-28 | $148.96 | $150.00 | $140.00 | $140.40 | $140.40 | 1,689 |
| 2016-01-27 | $158.70 | $158.70 | $157.55 | $157.55 | $157.55 | 15 |
| 2016-01-26 | $153.70 | $156.49 | $153.70 | $155.00 | $155.00 | 1,022 |
| 2016-01-25 | $155.35 | $158.00 | $155.35 | $158.00 | $158.00 | 321 |
| 2016-01-21 | $150.05 | $157.50 | $150.05 | $157.50 | $157.50 | 581 |
| 2016-01-20 | $153.01 | $156.91 | $151.50 | $151.50 | $151.50 | 611 |
| 2016-01-19 | $162.55 | $162.55 | $156.95 | $156.95 | $156.95 | 52 |
| 2016-01-13 | $162.85 | $165.50 | $161.74 | $165.35 | $165.35 | 412 |
| 2016-01-12 | $158.35 | $158.35 | $158.35 | $158.35 | $158.35 | 95 |
| 2016-01-11 | $158.20 | $159.50 | $158.20 | $158.35 | $158.35 | 399 |
| 2016-01-07 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 30 |
| 2016-01-06 | $165.00 | $165.00 | $160.40 | $160.45 | $160.45 | 156 |
| 2016-01-05 | $170.50 | $170.50 | $167.46 | $170.50 | $170.50 | 375 |
| 2016-01-04 | $171.65 | $172.64 | $171.45 | $172.64 | $172.64 | 121 |
Fanuc Corporation (FANUF) News Headlines
Recent Fanuc Corporation (FANUF) News
Similar Companies to Fanuc Corporation (FANUF) 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 | -- | -- | -- |