Ferguson Plc. (FERG) Exchange: NYSE
Data as of Aug. 22, 2025
$220.59 ($-3.81) -1.70%
Ferguson Plc. - Daily Information
Click for more stock information on Ferguson Plc..| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $221.53 |
| Previous Close | $220.59 |
| High | $222.56 |
| Low | $220.46 |
| Adjusted Open | $221.53 |
| Previous Adjusted Close | $220.59 |
| Adjusted High | $222.56 |
| Adjusted Low | $220.46 |
About Ferguson Plc. (FERG)
No Description Available
Invest in Ferguson Plc. (FERG)
Historical Stock Data for Ferguson Plc. (FERG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $221.53 | $222.56 | $220.46 | $220.59 | $220.59 | 1,092,810 |
| 2025-07-10 | $225.01 | $226.63 | $223.68 | $224.40 | $224.40 | 1,272,132 |
| 2025-07-09 | $225.29 | $226.17 | $221.30 | $224.00 | $224.00 | 1,467,990 |
| 2025-07-08 | $223.23 | $224.52 | $222.47 | $222.73 | $222.73 | 1,388,744 |
| 2025-07-07 | $222.05 | $223.58 | $219.81 | $223.18 | $223.18 | 1,364,307 |
| 2025-07-03 | $223.70 | $224.12 | $221.71 | $223.32 | $223.32 | 1,075,399 |
| 2025-07-02 | $221.27 | $221.60 | $219.14 | $221.40 | $221.40 | 1,713,310 |
| 2025-07-01 | $217.61 | $221.46 | $217.41 | $220.89 | $220.89 | 1,954,092 |
| 2025-06-30 | $219.19 | $219.19 | $216.76 | $217.75 | $217.75 | 2,373,251 |
| 2025-06-27 | $219.31 | $219.87 | $216.43 | $218.00 | $218.00 | 2,431,276 |
| 2025-06-26 | $220.50 | $220.50 | $217.32 | $218.24 | $218.24 | 1,194,336 |
| 2025-06-25 | $220.52 | $221.05 | $218.48 | $219.40 | $219.40 | 1,344,119 |
| 2025-06-24 | $217.18 | $220.61 | $214.05 | $219.15 | $219.15 | 1,717,412 |
| 2025-06-23 | $214.44 | $215.57 | $211.42 | $215.00 | $215.00 | 1,450,264 |
| 2025-06-20 | $214.26 | $216.06 | $211.88 | $215.04 | $215.04 | 2,761,611 |
| 2025-06-18 | $214.37 | $218.39 | $213.49 | $214.30 | $213.48 | 1,994,657 |
| 2025-06-17 | $211.82 | $214.82 | $211.27 | $211.75 | $210.94 | 837,569 |
| 2025-06-16 | $214.06 | $215.11 | $212.89 | $213.28 | $212.46 | 1,182,397 |
| 2025-06-13 | $211.38 | $213.98 | $210.85 | $212.85 | $212.03 | 945,443 |
| 2025-06-12 | $213.06 | $214.85 | $211.84 | $213.72 | $212.90 | 1,153,382 |
| 2025-06-11 | $214.79 | $215.88 | $212.64 | $213.43 | $212.61 | 1,778,533 |
| 2025-06-10 | $215.00 | $217.04 | $214.29 | $216.74 | $215.91 | 1,493,409 |
| 2025-06-09 | $212.46 | $215.33 | $210.78 | $213.83 | $213.01 | 1,828,388 |
| 2025-06-06 | $215.95 | $216.24 | $210.97 | $211.00 | $210.19 | 2,302,920 |
| 2025-06-05 | $216.74 | $216.92 | $211.76 | $214.69 | $213.86 | 1,728,373 |
| 2025-06-04 | $214.45 | $216.60 | $211.58 | $216.15 | $215.32 | 2,753,810 |
| 2025-06-03 | $201.36 | $211.84 | $200.96 | $211.36 | $210.55 | 5,199,026 |
| 2025-06-02 | $183.23 | $183.24 | $177.75 | $180.29 | $179.60 | 2,121,690 |
| 2025-05-30 | $181.34 | $183.23 | $180.39 | $182.34 | $181.64 | 2,856,524 |
| 2025-05-29 | $182.51 | $183.94 | $181.43 | $183.08 | $182.38 | 1,112,080 |
| 2025-05-28 | $183.33 | $184.60 | $181.58 | $182.47 | $181.77 | 1,150,096 |
| 2025-05-27 | $180.50 | $183.29 | $178.93 | $182.90 | $182.20 | 1,341,560 |
| 2025-05-23 | $176.48 | $178.77 | $176.26 | $178.21 | $177.52 | 1,551,032 |
| 2025-05-22 | $177.67 | $179.90 | $176.29 | $179.30 | $178.61 | 1,167,724 |
| 2025-05-21 | $180.42 | $181.45 | $178.28 | $178.64 | $177.95 | 1,149,374 |
| 2025-05-20 | $182.65 | $183.24 | $181.71 | $182.05 | $181.35 | 767,463 |
| 2025-05-19 | $180.49 | $184.24 | $180.49 | $183.20 | $182.50 | 1,205,681 |
| 2025-05-16 | $181.62 | $184.75 | $181.25 | $184.69 | $183.98 | 1,716,945 |
| 2025-05-15 | $176.50 | $182.58 | $175.57 | $181.71 | $181.01 | 2,948,339 |
| 2025-05-14 | $177.00 | $177.11 | $174.99 | $175.11 | $174.44 | 1,005,199 |
| 2025-05-13 | $177.80 | $178.94 | $177.01 | $177.01 | $176.33 | 1,018,177 |
| 2025-05-12 | $176.83 | $177.40 | $173.53 | $176.61 | $175.93 | 1,730,907 |
| 2025-05-09 | $171.90 | $171.94 | $170.23 | $171.19 | $170.53 | 756,025 |
| 2025-05-08 | $169.95 | $173.44 | $169.11 | $171.09 | $170.43 | 1,156,084 |
| 2025-05-07 | $169.37 | $169.77 | $166.04 | $168.18 | $167.53 | 1,780,122 |
| 2025-05-06 | $170.76 | $171.69 | $168.59 | $168.66 | $168.01 | 1,000,835 |
| 2025-05-05 | $170.85 | $173.81 | $170.38 | $172.38 | $171.72 | 873,846 |
| 2025-05-02 | $172.30 | $173.40 | $171.47 | $172.26 | $171.60 | 1,406,105 |
| 2025-05-01 | $171.74 | $172.47 | $169.56 | $169.70 | $169.05 | 1,263,131 |
| 2025-04-30 | $167.75 | $169.96 | $165.10 | $169.66 | $169.01 | 1,708,318 |
| 2025-04-29 | $170.82 | $171.12 | $167.52 | $169.80 | $169.15 | 1,895,083 |
| 2025-04-28 | $170.12 | $170.87 | $168.58 | $170.54 | $169.88 | 1,537,655 |
| 2025-04-25 | $168.94 | $169.83 | $167.99 | $169.45 | $168.80 | 1,471,355 |
| 2025-04-24 | $163.46 | $169.70 | $162.53 | $169.52 | $168.87 | 1,851,457 |
| 2025-04-23 | $166.74 | $167.52 | $162.65 | $163.19 | $162.56 | 1,594,522 |
| 2025-04-22 | $162.21 | $164.07 | $161.36 | $163.27 | $162.64 | 2,245,716 |
| 2025-04-21 | $164.33 | $164.50 | $158.68 | $160.66 | $160.04 | 1,770,009 |
| 2025-04-17 | $163.19 | $165.39 | $162.46 | $164.25 | $163.62 | 1,604,932 |
| 2025-04-16 | $163.12 | $165.69 | $160.96 | $162.39 | $161.77 | 1,722,840 |
| 2025-04-15 | $165.80 | $166.46 | $164.28 | $165.77 | $165.13 | 1,597,251 |
| 2025-04-14 | $167.15 | $168.33 | $165.24 | $166.53 | $165.89 | 1,739,511 |
| 2025-04-11 | $160.68 | $165.48 | $159.01 | $164.73 | $164.73 | 2,156,460 |
| 2025-04-10 | $160.82 | $162.37 | $155.73 | $161.75 | $161.75 | 2,230,111 |
| 2025-04-09 | $146.79 | $165.26 | $146.00 | $164.60 | $164.60 | 3,710,743 |
| 2025-04-08 | $156.36 | $157.01 | $146.42 | $148.02 | $148.02 | 1,853,968 |
| 2025-04-07 | $147.94 | $157.22 | $146.15 | $152.17 | $152.17 | 3,507,000 |
| 2025-04-04 | $151.62 | $156.39 | $149.28 | $155.56 | $155.56 | 4,323,025 |
| 2025-04-03 | $158.50 | $160.36 | $156.31 | $158.41 | $158.41 | 2,915,636 |
| 2025-04-02 | $159.68 | $165.21 | $159.11 | $164.81 | $164.81 | 1,205,120 |
| 2025-04-01 | $159.78 | $161.36 | $158.40 | $160.75 | $160.75 | 1,858,497 |
| 2025-03-31 | $158.03 | $161.20 | $156.45 | $160.23 | $160.23 | 2,130,486 |
| 2025-03-28 | $162.35 | $162.53 | $159.76 | $160.51 | $160.51 | 1,509,386 |
| 2025-03-27 | $163.45 | $165.36 | $162.01 | $162.98 | $162.98 | 1,278,666 |
| 2025-03-26 | $163.91 | $165.94 | $163.74 | $164.32 | $164.32 | 1,591,324 |
| 2025-03-25 | $164.91 | $166.59 | $164.48 | $164.99 | $164.99 | 1,465,022 |
| 2025-03-24 | $164.09 | $165.50 | $163.26 | $164.47 | $164.47 | 1,153,400 |
| 2025-03-21 | $160.77 | $162.91 | $159.33 | $162.33 | $162.33 | 3,873,714 |
| 2025-03-20 | $164.12 | $166.48 | $162.85 | $163.90 | $163.07 | 1,182,195 |
| 2025-03-19 | $162.91 | $165.80 | $161.61 | $164.59 | $163.75 | 2,043,437 |
| 2025-03-18 | $162.00 | $163.58 | $161.59 | $162.98 | $162.15 | 2,212,925 |
| 2025-03-17 | $159.20 | $163.16 | $159.20 | $162.57 | $161.74 | 1,416,032 |
| 2025-03-14 | $156.81 | $160.12 | $155.51 | $159.90 | $159.09 | 3,428,709 |
| 2025-03-13 | $155.68 | $156.35 | $152.52 | $155.08 | $154.29 | 2,907,899 |
| 2025-03-12 | $158.00 | $158.50 | $154.45 | $155.81 | $155.02 | 2,368,045 |
| 2025-03-11 | $155.88 | $160.59 | $154.09 | $156.98 | $156.18 | 4,374,005 |
| 2025-03-10 | $165.03 | $169.81 | $164.87 | $165.56 | $164.72 | 3,767,269 |
| 2025-03-07 | $167.01 | $169.00 | $163.01 | $168.19 | $167.33 | 2,846,279 |
| 2025-03-06 | $167.30 | $168.68 | $165.14 | $166.94 | $166.09 | 6,091,337 |
| 2025-03-05 | $170.27 | $172.54 | $168.50 | $170.66 | $169.79 | 4,291,674 |
| 2025-03-04 | $171.36 | $171.63 | $167.46 | $168.48 | $167.62 | 4,215,097 |
| 2025-03-03 | $178.24 | $179.46 | $172.13 | $173.53 | $172.65 | 1,707,408 |
| 2025-02-28 | $175.51 | $177.71 | $173.85 | $177.50 | $176.60 | 1,430,552 |
| 2025-02-27 | $175.55 | $177.94 | $174.82 | $175.25 | $174.36 | 1,467,798 |
| 2025-02-26 | $176.93 | $178.16 | $175.21 | $176.00 | $175.10 | 1,787,723 |
| 2025-02-25 | $171.70 | $174.80 | $170.44 | $174.41 | $173.52 | 2,265,260 |
| 2025-02-24 | $174.03 | $174.90 | $169.66 | $171.97 | $171.10 | 2,721,782 |
| 2025-02-21 | $180.72 | $181.27 | $174.38 | $176.00 | $175.10 | 1,573,534 |
| 2025-02-20 | $179.29 | $180.23 | $177.22 | $179.50 | $178.59 | 1,488,823 |
| 2025-02-19 | $182.24 | $182.79 | $179.48 | $182.00 | $181.07 | 1,226,801 |
| 2025-02-18 | $185.89 | $186.24 | $183.66 | $185.50 | $184.56 | 1,154,754 |
| 2025-02-14 | $185.00 | $186.26 | $183.78 | $184.25 | $183.31 | 1,112,309 |
| 2025-02-13 | $182.17 | $183.83 | $181.60 | $183.51 | $182.58 | 943,939 |
| 2025-02-12 | $179.52 | $181.29 | $176.11 | $180.84 | $179.92 | 1,091,527 |
| 2025-02-11 | $180.48 | $182.98 | $180.21 | $182.41 | $181.48 | 655,754 |
| 2025-02-10 | $178.76 | $181.81 | $177.95 | $180.93 | $180.01 | 1,395,486 |
| 2025-02-07 | $182.31 | $182.61 | $176.96 | $177.18 | $176.28 | 926,481 |
| 2025-02-06 | $180.59 | $183.90 | $180.59 | $182.28 | $181.35 | 962,570 |
| 2025-02-05 | $182.78 | $183.39 | $179.29 | $182.99 | $182.06 | 1,383,535 |
| 2025-02-04 | $183.79 | $184.90 | $179.45 | $179.66 | $178.75 | 1,327,342 |
| 2025-02-03 | $179.71 | $184.34 | $177.54 | $183.92 | $182.98 | 1,972,973 |
| 2025-01-31 | $182.72 | $183.02 | $180.09 | $181.12 | $180.20 | 2,156,634 |
| 2025-01-30 | $180.79 | $182.52 | $179.16 | $181.85 | $180.92 | 1,023,218 |
| 2025-01-29 | $182.10 | $182.17 | $177.92 | $178.78 | $177.87 | 1,075,284 |
| 2025-01-28 | $184.78 | $186.22 | $182.19 | $182.61 | $181.68 | 1,886,672 |
| 2025-01-27 | $179.88 | $184.76 | $179.41 | $184.42 | $183.48 | 2,262,963 |
| 2025-01-24 | $183.35 | $184.34 | $179.88 | $180.66 | $179.74 | 1,049,599 |
| 2025-01-23 | $187.00 | $187.82 | $181.41 | $181.60 | $180.68 | 1,683,035 |
| 2025-01-22 | $183.94 | $186.18 | $183.69 | $185.81 | $184.86 | 2,254,320 |
| 2025-01-21 | $181.05 | $183.09 | $179.63 | $182.36 | $181.43 | 1,565,308 |
| 2025-01-17 | $177.98 | $180.32 | $177.35 | $177.55 | $176.65 | 1,447,486 |
| 2025-01-16 | $176.39 | $177.98 | $175.51 | $176.45 | $175.55 | 1,147,118 |
| 2025-01-15 | $178.54 | $179.89 | $174.89 | $175.19 | $174.30 | 2,008,446 |
| 2025-01-14 | $173.68 | $176.57 | $173.42 | $176.15 | $175.25 | 1,375,023 |
| 2025-01-13 | $168.61 | $170.96 | $167.28 | $170.41 | $169.54 | 1,838,481 |
| 2025-01-10 | $171.96 | $172.99 | $169.64 | $169.75 | $168.89 | 2,160,839 |
| 2025-01-08 | $171.50 | $172.77 | $170.93 | $172.02 | $171.14 | 1,638,694 |
| 2025-01-07 | $172.92 | $174.58 | $170.99 | $172.21 | $171.33 | 1,156,630 |
| 2025-01-06 | $177.10 | $178.48 | $173.73 | $174.18 | $173.29 | 1,546,899 |
| 2025-01-03 | $174.46 | $175.29 | $172.92 | $174.26 | $173.37 | 569,586 |
| 2025-01-02 | $174.82 | $176.54 | $172.62 | $173.38 | $172.50 | 1,108,605 |
| 2024-12-31 | $174.34 | $175.39 | $172.87 | $173.57 | $172.69 | 724,284 |
| 2024-12-30 | $174.15 | $174.27 | $171.68 | $173.58 | $172.70 | 1,035,541 |
| 2024-12-27 | $177.01 | $177.30 | $174.57 | $175.14 | $174.25 | 844,352 |
| 2024-12-26 | $176.77 | $178.48 | $176.66 | $177.90 | $177.00 | 795,305 |
| 2024-12-24 | $177.28 | $177.43 | $175.76 | $177.31 | $176.41 | 974,938 |
| 2024-12-23 | $177.07 | $177.07 | $174.12 | $176.50 | $175.60 | 1,451,202 |
| 2024-12-20 | $172.31 | $178.50 | $172.00 | $178.17 | $177.26 | 3,703,877 |
| 2024-12-19 | $177.07 | $179.93 | $174.34 | $174.76 | $173.06 | 1,989,115 |
| 2024-12-18 | $186.59 | $187.14 | $177.44 | $177.48 | $175.76 | 1,411,718 |
| 2024-12-17 | $183.87 | $185.92 | $183.49 | $185.05 | $183.25 | 2,158,164 |
| 2024-12-16 | $187.55 | $188.12 | $185.00 | $185.69 | $183.89 | 1,782,926 |
| 2024-12-13 | $190.07 | $190.32 | $186.63 | $187.49 | $185.67 | 1,359,799 |
| 2024-12-12 | $193.47 | $195.03 | $190.28 | $190.35 | $188.50 | 1,919,045 |
| 2024-12-11 | $194.94 | $197.29 | $192.01 | $193.67 | $191.79 | 3,081,340 |
| 2024-12-10 | $195.74 | $203.00 | $191.41 | $194.94 | $193.05 | 6,165,344 |
| 2024-12-09 | $217.86 | $219.00 | $216.73 | $217.74 | $215.63 | 1,857,586 |
| 2024-12-06 | $217.02 | $217.83 | $215.47 | $216.93 | $214.83 | 1,368,318 |
| 2024-12-05 | $221.30 | $221.55 | $214.91 | $215.18 | $213.09 | 1,972,793 |
| 2024-12-04 | $221.00 | $223.22 | $219.83 | $222.84 | $220.68 | 1,655,065 |
| 2024-12-03 | $218.98 | $221.07 | $215.99 | $221.00 | $218.86 | 2,024,026 |
| 2024-12-02 | $215.13 | $216.18 | $213.33 | $214.10 | $212.02 | 1,398,269 |
| 2024-11-29 | $213.92 | $216.55 | $213.31 | $215.93 | $213.84 | 935,229 |
| 2024-11-27 | $212.51 | $216.16 | $212.01 | $213.27 | $211.20 | 1,043,921 |
| 2024-11-26 | $214.78 | $214.78 | $210.65 | $212.51 | $210.45 | 1,286,977 |
| 2024-11-25 | $209.33 | $216.71 | $209.29 | $216.01 | $213.91 | 3,167,590 |
| 2024-11-22 | $208.13 | $209.37 | $206.71 | $208.94 | $206.91 | 885,170 |
| 2024-11-21 | $202.94 | $206.80 | $201.35 | $206.45 | $204.45 | 896,597 |
| 2024-11-20 | $203.35 | $203.41 | $201.00 | $202.74 | $200.77 | 1,078,611 |
| 2024-11-19 | $197.72 | $203.03 | $196.61 | $201.87 | $199.91 | 1,322,073 |
| 2024-11-18 | $199.00 | $201.42 | $197.70 | $200.82 | $198.87 | 1,221,483 |
| 2024-11-15 | $202.95 | $203.04 | $198.34 | $199.94 | $199.94 | 1,167,079 |
| 2024-11-14 | $208.39 | $208.39 | $202.83 | $203.22 | $203.22 | 1,096,004 |
| 2024-11-13 | $205.20 | $207.40 | $205.11 | $205.51 | $205.51 | 1,104,847 |
| 2024-11-12 | $207.41 | $209.13 | $205.38 | $205.83 | $205.83 | 1,326,984 |
| 2024-11-11 | $209.43 | $211.20 | $207.89 | $208.69 | $208.69 | 1,338,214 |
| 2024-11-08 | $209.23 | $209.39 | $205.47 | $207.46 | $207.46 | 1,227,403 |
| 2024-11-07 | $210.86 | $212.16 | $209.06 | $210.75 | $210.75 | 1,357,087 |
| 2024-11-06 | $210.00 | $214.96 | $207.94 | $210.92 | $210.92 | 2,450,758 |
| 2024-11-05 | $197.73 | $202.29 | $197.35 | $202.11 | $202.11 | 997,750 |
| 2024-11-04 | $197.58 | $201.59 | $197.07 | $198.14 | $198.14 | 1,332,311 |
| 2024-11-01 | $198.19 | $200.10 | $197.71 | $197.98 | $197.98 | 1,631,771 |
| 2024-10-31 | $199.00 | $199.87 | $196.25 | $196.74 | $196.74 | 1,255,724 |
| 2024-10-30 | $195.36 | $198.83 | $194.57 | $197.06 | $197.06 | 1,047,162 |
| 2024-10-29 | $194.12 | $195.75 | $192.77 | $195.06 | $195.06 | 2,092,114 |
| 2024-10-28 | $197.64 | $200.99 | $197.19 | $197.25 | $197.25 | 941,742 |
| 2024-10-25 | $199.54 | $200.09 | $195.91 | $196.23 | $196.23 | 683,483 |
| 2024-10-24 | $195.83 | $199.69 | $195.49 | $198.42 | $198.42 | 1,630,112 |
| 2024-10-23 | $194.94 | $197.14 | $193.88 | $195.49 | $195.49 | 662,012 |
| 2024-10-22 | $197.39 | $198.77 | $195.00 | $195.99 | $195.99 | 1,206,140 |
| 2024-10-21 | $203.52 | $204.31 | $198.91 | $199.67 | $199.67 | 1,352,771 |
| 2024-10-18 | $204.27 | $206.08 | $203.22 | $204.48 | $204.48 | 1,329,353 |
| 2024-10-17 | $203.70 | $205.26 | $201.25 | $205.10 | $205.10 | 1,094,743 |
| 2024-10-16 | $200.88 | $203.69 | $200.77 | $202.81 | $202.81 | 1,587,097 |
| 2024-10-15 | $202.00 | $203.26 | $200.06 | $200.09 | $200.09 | 1,253,064 |
| 2024-10-14 | $199.84 | $201.88 | $198.72 | $201.38 | $201.38 | 1,163,014 |
| 2024-10-11 | $198.25 | $199.43 | $196.88 | $198.69 | $198.69 | 1,903,785 |
| 2024-10-10 | $194.48 | $199.11 | $194.48 | $198.09 | $198.09 | 1,670,919 |
| 2024-10-09 | $195.26 | $198.71 | $194.83 | $197.60 | $197.60 | 1,659,659 |
| 2024-10-08 | $194.16 | $195.94 | $192.92 | $194.73 | $194.73 | 1,413,283 |
| 2024-10-07 | $192.63 | $195.08 | $191.81 | $194.92 | $194.92 | 1,316,521 |
| 2024-10-04 | $192.30 | $194.96 | $189.59 | $194.95 | $194.95 | 2,647,205 |
| 2024-10-03 | $194.05 | $194.59 | $190.08 | $191.70 | $191.70 | 2,125,987 |
| 2024-10-02 | $196.46 | $199.23 | $195.85 | $195.89 | $195.89 | 982,032 |
| 2024-10-01 | $199.23 | $199.88 | $195.00 | $199.51 | $199.51 | 1,299,883 |
| 2024-09-30 | $198.72 | $199.04 | $195.61 | $198.57 | $198.57 | 2,089,409 |
| 2024-09-27 | $202.22 | $203.75 | $200.59 | $201.86 | $201.86 | 1,448,025 |
| 2024-09-26 | $201.64 | $204.29 | $199.95 | $201.94 | $201.94 | 3,461,951 |
| 2024-09-25 | $202.14 | $204.98 | $199.38 | $199.48 | $199.48 | 1,493,944 |
| 2024-09-24 | $200.88 | $205.26 | $200.57 | $201.12 | $201.12 | 2,150,407 |
| 2024-09-23 | $199.25 | $201.72 | $198.50 | $200.16 | $200.16 | 2,020,227 |
| 2024-09-20 | $203.15 | $205.00 | $196.52 | $196.52 | $196.52 | 7,309,681 |
| 2024-09-19 | $211.61 | $213.40 | $206.71 | $208.18 | $208.18 | 1,813,333 |
| 2024-09-18 | $206.84 | $208.72 | $201.38 | $205.52 | $205.52 | 2,093,865 |
| 2024-09-17 | $200.88 | $207.59 | $199.90 | $207.06 | $207.06 | 2,966,866 |
| 2024-09-16 | $196.03 | $198.42 | $195.08 | $197.22 | $197.22 | 2,447,607 |
| 2024-09-13 | $191.52 | $193.60 | $190.52 | $193.07 | $193.07 | 1,957,655 |
| 2024-09-12 | $186.24 | $190.39 | $186.24 | $190.18 | $190.18 | 2,149,784 |
| 2024-09-11 | $186.68 | $189.32 | $183.63 | $188.58 | $188.58 | 2,006,179 |
| 2024-09-10 | $187.64 | $190.23 | $186.97 | $189.65 | $189.65 | 3,751,537 |
| 2024-09-09 | $191.75 | $191.94 | $185.49 | $185.87 | $185.87 | 2,544,258 |
| 2024-09-06 | $194.30 | $196.24 | $189.92 | $190.20 | $190.20 | 1,508,726 |
| 2024-09-05 | $193.45 | $194.24 | $190.31 | $193.13 | $193.13 | 1,160,246 |
| 2024-09-04 | $197.32 | $197.36 | $192.37 | $195.62 | $195.62 | 1,437,830 |
| 2024-09-03 | $204.05 | $206.06 | $201.04 | $202.35 | $202.35 | 943,246 |
| 2024-08-30 | $205.11 | $206.01 | $202.73 | $205.71 | $205.71 | 1,360,590 |
| 2024-08-29 | $204.09 | $206.55 | $201.27 | $204.99 | $204.99 | 1,125,193 |
| 2024-08-28 | $206.72 | $208.05 | $203.24 | $203.35 | $203.35 | 1,447,236 |
| 2024-08-27 | $213.93 | $213.93 | $208.69 | $209.00 | $209.00 | 853,458 |
| 2024-08-26 | $216.76 | $219.95 | $215.42 | $215.68 | $215.68 | 607,144 |
| 2024-08-23 | $210.43 | $214.34 | $209.51 | $214.33 | $214.33 | 756,926 |
| 2024-08-22 | $212.29 | $213.02 | $208.67 | $209.09 | $209.09 | 462,932 |
| 2024-08-21 | $206.30 | $211.90 | $206.30 | $211.63 | $211.63 | 897,052 |
| 2024-08-20 | $207.14 | $208.89 | $206.17 | $206.55 | $206.55 | 419,208 |
| 2024-08-19 | $207.29 | $207.87 | $205.18 | $206.75 | $206.75 | 571,390 |
| 2024-08-16 | $208.53 | $209.84 | $206.04 | $206.07 | $206.07 | 596,172 |
| 2024-08-15 | $206.00 | $210.63 | $206.00 | $209.97 | $209.97 | 937,798 |
| 2024-08-14 | $203.24 | $205.20 | $201.71 | $204.11 | $204.11 | 845,661 |
| 2024-08-13 | $196.40 | $203.66 | $195.86 | $203.05 | $203.05 | 1,252,514 |
| 2024-08-12 | $198.09 | $198.70 | $193.88 | $195.83 | $195.83 | 1,259,221 |
| 2024-08-09 | $196.74 | $198.69 | $194.71 | $198.46 | $198.46 | 803,431 |
| 2024-08-08 | $196.76 | $199.76 | $196.04 | $197.35 | $197.35 | 1,342,822 |
| 2024-08-07 | $202.98 | $203.75 | $194.49 | $194.52 | $194.52 | 1,002,356 |
| 2024-08-06 | $195.35 | $202.88 | $194.10 | $199.90 | $199.90 | 1,134,557 |
| 2024-08-05 | $199.77 | $202.44 | $195.63 | $197.27 | $197.27 | 1,458,814 |
| 2024-08-02 | $211.28 | $212.34 | $201.94 | $205.40 | $205.40 | 1,322,668 |
| 2024-08-01 | $221.83 | $223.59 | $213.22 | $216.33 | $216.33 | 1,090,964 |
| 2024-07-31 | $220.68 | $225.63 | $219.67 | $222.65 | $222.65 | 918,250 |
| 2024-07-30 | $217.91 | $220.00 | $216.46 | $218.74 | $218.74 | 879,087 |
| 2024-07-29 | $218.86 | $219.81 | $216.14 | $218.20 | $218.20 | 848,301 |
| 2024-07-26 | $215.64 | $220.96 | $215.25 | $218.54 | $218.54 | 1,065,715 |
| 2024-07-25 | $206.55 | $214.79 | $206.55 | $213.15 | $213.15 | 1,130,999 |
| 2024-07-24 | $209.47 | $213.77 | $208.31 | $208.36 | $208.36 | 1,309,736 |
| 2024-07-23 | $211.29 | $213.09 | $211.06 | $212.20 | $212.20 | 702,581 |
| 2024-07-22 | $208.25 | $211.44 | $206.46 | $210.64 | $210.64 | 821,981 |
| 2024-07-19 | $208.61 | $209.37 | $206.46 | $207.37 | $207.37 | 718,118 |
| 2024-07-18 | $210.16 | $214.93 | $208.73 | $209.64 | $209.64 | 763,632 |
| 2024-07-17 | $215.22 | $215.57 | $210.54 | $210.81 | $210.81 | 1,265,547 |
| 2024-07-16 | $207.97 | $216.32 | $207.40 | $216.13 | $216.13 | 2,086,010 |
| 2024-07-15 | $203.73 | $206.65 | $203.51 | $205.74 | $205.74 | 1,312,703 |
| 2024-07-12 | $197.72 | $204.74 | $196.93 | $204.00 | $204.00 | 2,010,711 |
| 2024-07-11 | $196.29 | $198.17 | $195.36 | $195.51 | $195.51 | 1,452,290 |
| 2024-07-10 | $189.70 | $191.64 | $187.89 | $191.60 | $191.60 | 999,213 |
| 2024-07-09 | $189.88 | $190.05 | $187.75 | $188.00 | $188.00 | 991,235 |
| 2024-07-08 | $191.20 | $191.90 | $189.90 | $190.66 | $190.66 | 879,391 |
| 2024-07-05 | $189.48 | $191.34 | $188.79 | $190.82 | $190.82 | 1,311,647 |
| 2024-07-03 | $190.52 | $192.27 | $189.47 | $189.97 | $189.97 | 575,272 |
| 2024-07-02 | $187.79 | $190.96 | $187.70 | $190.83 | $190.83 | 1,116,466 |
| 2024-07-01 | $193.02 | $193.98 | $189.26 | $190.01 | $190.01 | 1,115,013 |
| 2024-06-28 | $193.46 | $194.99 | $191.91 | $193.65 | $193.65 | 1,657,065 |
| 2024-06-27 | $191.10 | $194.20 | $189.85 | $193.46 | $193.46 | 1,471,961 |
| 2024-06-26 | $190.94 | $191.33 | $189.91 | $190.98 | $190.98 | 1,198,452 |
| 2024-06-25 | $192.59 | $193.04 | $189.86 | $192.04 | $192.04 | 1,474,374 |
| 2024-06-24 | $196.40 | $197.00 | $195.04 | $195.37 | $195.37 | 885,523 |
| 2024-06-21 | $194.20 | $195.98 | $193.02 | $195.86 | $195.86 | 2,557,188 |
| 2024-06-20 | $200.54 | $201.65 | $195.22 | $196.37 | $196.37 | 1,283,932 |
| 2024-06-18 | $201.20 | $202.97 | $200.08 | $202.22 | $202.22 | 919,684 |
| 2024-06-17 | $200.67 | $201.97 | $199.16 | $200.92 | $200.92 | 1,092,923 |
| 2024-06-14 | $204.02 | $204.77 | $200.05 | $201.47 | $201.47 | 1,310,743 |
| 2024-06-13 | $207.99 | $208.85 | $206.10 | $208.39 | $207.58 | 1,029,712 |
| 2024-06-12 | $206.71 | $210.12 | $206.41 | $208.81 | $207.99 | 1,332,128 |
| 2024-06-11 | $200.13 | $201.94 | $198.43 | $201.80 | $201.01 | 1,341,294 |
| 2024-06-10 | $197.40 | $200.25 | $196.67 | $200.07 | $199.29 | 1,468,082 |
| 2024-06-07 | $198.58 | $201.24 | $198.35 | $198.68 | $197.90 | 1,098,394 |
| 2024-06-06 | $201.47 | $203.54 | $199.38 | $199.86 | $199.08 | 748,091 |
| 2024-06-05 | $198.81 | $201.73 | $198.20 | $201.54 | $200.75 | 1,157,086 |
| 2024-06-04 | $201.48 | $204.01 | $195.22 | $196.96 | $196.19 | 2,591,285 |
| 2024-06-03 | $207.70 | $207.70 | $201.12 | $202.88 | $202.09 | 1,745,296 |
| 2024-05-31 | $205.83 | $205.91 | $201.52 | $205.74 | $205.74 | 2,771,360 |
| 2024-05-30 | $203.93 | $205.61 | $203.45 | $205.22 | $205.22 | 1,202,985 |
| 2024-05-29 | $203.51 | $204.27 | $202.82 | $203.53 | $203.53 | 1,095,647 |
| 2024-05-28 | $208.57 | $209.43 | $204.82 | $205.39 | $205.39 | 1,254,608 |
| 2024-05-24 | $208.27 | $209.50 | $206.83 | $208.28 | $208.28 | 633,668 |
| 2024-05-23 | $212.01 | $212.02 | $206.41 | $207.43 | $207.43 | 943,375 |
| 2024-05-22 | $209.95 | $211.95 | $209.25 | $210.14 | $210.14 | 1,098,258 |
| 2024-05-21 | $212.34 | $212.35 | $210.20 | $211.91 | $211.91 | 598,114 |
| 2024-05-20 | $211.21 | $212.91 | $211.11 | $212.56 | $212.56 | 722,889 |
| 2024-05-17 | $211.66 | $213.32 | $210.22 | $210.70 | $210.70 | 1,120,686 |
| 2024-05-16 | $219.14 | $220.74 | $211.71 | $211.79 | $211.79 | 1,418,719 |
| 2024-05-15 | $218.60 | $220.82 | $218.07 | $220.73 | $220.73 | 720,551 |
| 2024-05-14 | $218.83 | $219.27 | $217.27 | $218.75 | $218.75 | 776,276 |
| 2024-05-13 | $222.44 | $222.50 | $219.67 | $219.69 | $219.69 | 636,974 |
| 2024-05-10 | $222.41 | $222.57 | $220.56 | $221.53 | $221.53 | 543,604 |
| 2024-05-09 | $220.18 | $221.82 | $218.81 | $220.52 | $220.52 | 593,874 |
| 2024-05-08 | $219.59 | $220.06 | $218.47 | $219.53 | $219.53 | 613,162 |
| 2024-05-07 | $218.96 | $220.31 | $218.47 | $218.97 | $218.97 | 927,228 |
| 2024-05-06 | $218.53 | $219.00 | $216.73 | $218.66 | $218.66 | 703,519 |
| 2024-05-03 | $216.38 | $219.20 | $215.90 | $217.17 | $217.17 | 836,882 |
| 2024-05-02 | $213.26 | $213.86 | $210.84 | $213.29 | $213.29 | 1,026,380 |
| 2024-05-01 | $210.52 | $214.48 | $209.62 | $211.43 | $211.43 | 777,135 |
| 2024-04-30 | $214.54 | $215.17 | $209.87 | $209.90 | $209.90 | 1,332,817 |
| 2024-04-29 | $215.23 | $215.93 | $212.96 | $215.16 | $215.16 | 697,342 |
| 2024-04-26 | $213.43 | $214.59 | $212.49 | $213.33 | $213.33 | 944,542 |
| 2024-04-25 | $207.43 | $213.97 | $205.07 | $212.83 | $212.83 | 1,216,460 |
| 2024-04-24 | $210.72 | $213.64 | $209.07 | $209.19 | $209.19 | 1,076,110 |
| 2024-04-23 | $210.17 | $212.87 | $209.05 | $211.90 | $211.90 | 732,585 |
| 2024-04-22 | $209.16 | $209.94 | $207.20 | $208.19 | $208.19 | 1,134,817 |
| 2024-04-19 | $210.15 | $211.19 | $208.29 | $208.80 | $208.80 | 685,521 |
| 2024-04-18 | $210.57 | $213.22 | $208.86 | $209.54 | $209.54 | 813,875 |
| 2024-04-17 | $216.18 | $216.18 | $210.49 | $211.44 | $211.44 | 1,163,797 |
| 2024-04-16 | $214.01 | $216.09 | $213.08 | $215.40 | $215.40 | 1,273,068 |
| 2024-04-15 | $219.71 | $220.39 | $212.91 | $215.01 | $215.01 | 2,528,746 |
| 2024-04-12 | $216.34 | $217.89 | $215.35 | $216.32 | $216.32 | 938,978 |
| 2024-04-11 | $218.64 | $219.31 | $215.78 | $218.26 | $218.26 | 1,552,073 |
| 2024-04-10 | $217.34 | $221.97 | $216.74 | $220.45 | $220.45 | 1,445,957 |
| 2024-04-09 | $224.15 | $224.21 | $219.91 | $222.05 | $222.05 | 1,631,463 |
| 2024-04-08 | $224.60 | $224.86 | $222.91 | $223.58 | $223.58 | 1,052,636 |
| 2024-04-05 | $220.83 | $223.86 | $220.83 | $223.85 | $223.85 | 897,981 |
| 2024-04-04 | $220.56 | $223.70 | $218.85 | $221.33 | $221.33 | 2,171,681 |
| 2024-04-03 | $216.13 | $219.25 | $215.95 | $218.53 | $218.53 | 898,562 |
| 2024-04-02 | $215.90 | $217.65 | $214.73 | $216.89 | $216.89 | 700,855 |
| 2024-04-01 | $219.06 | $219.07 | $217.09 | $217.28 | $217.28 | 580,750 |
| 2024-03-28 | $219.29 | $220.04 | $218.36 | $218.43 | $218.43 | 682,152 |
| 2024-03-27 | $221.33 | $221.56 | $218.52 | $218.95 | $218.95 | 891,961 |
| 2024-03-26 | $217.11 | $220.68 | $216.46 | $219.34 | $219.34 | 910,821 |
| 2024-03-25 | $220.92 | $221.95 | $217.83 | $217.84 | $217.84 | 1,075,826 |
| 2024-03-22 | $221.00 | $222.39 | $220.67 | $221.27 | $221.27 | 749,391 |
| 2024-03-21 | $216.09 | $221.70 | $216.09 | $221.16 | $221.16 | 1,383,015 |
| 2024-03-20 | $214.74 | $217.46 | $214.50 | $216.95 | $216.95 | 945,317 |
| 2024-03-19 | $208.96 | $214.85 | $208.89 | $214.71 | $214.71 | 1,458,451 |
| 2024-03-18 | $207.01 | $209.75 | $206.60 | $206.76 | $206.76 | 946,749 |
| 2024-03-15 | $207.01 | $208.09 | $205.69 | $207.53 | $207.53 | 1,494,602 |
| 2024-03-14 | $207.81 | $209.28 | $203.91 | $205.87 | $205.87 | 1,099,813 |
| 2024-03-13 | $204.57 | $206.79 | $203.34 | $205.98 | $205.19 | 1,397,983 |
| 2024-03-12 | $199.26 | $205.01 | $198.64 | $203.73 | $202.95 | 1,474,316 |
| 2024-03-11 | $198.29 | $198.99 | $195.93 | $198.87 | $198.11 | 1,283,625 |
| 2024-03-08 | $201.09 | $201.91 | $198.39 | $198.75 | $197.99 | 1,809,768 |
| 2024-03-07 | $200.87 | $202.76 | $199.61 | $202.36 | $201.59 | 1,346,185 |
| 2024-03-06 | $203.11 | $203.92 | $199.81 | $201.50 | $200.73 | 1,951,160 |
| 2024-03-05 | $206.70 | $208.20 | $200.24 | $201.07 | $200.30 | 3,068,623 |
| 2024-03-04 | $212.32 | $217.32 | $211.73 | $215.55 | $214.73 | 1,717,368 |
| 2024-03-01 | $212.73 | $214.77 | $211.60 | $214.43 | $213.61 | 1,197,192 |
| 2024-02-29 | $208.67 | $211.66 | $207.38 | $211.45 | $210.64 | 2,441,201 |
| 2024-02-28 | $209.89 | $212.24 | $209.75 | $211.95 | $211.14 | 1,020,397 |
| 2024-02-27 | $211.30 | $211.48 | $208.90 | $209.71 | $208.91 | 1,155,968 |
| 2024-02-26 | $208.79 | $211.06 | $208.11 | $210.93 | $210.12 | 1,016,627 |
| 2024-02-23 | $208.05 | $208.28 | $205.48 | $207.56 | $207.56 | 1,075,291 |
| 2024-02-22 | $203.15 | $207.48 | $203.15 | $207.24 | $207.24 | 950,794 |
| 2024-02-21 | $201.11 | $203.45 | $200.67 | $201.81 | $201.81 | 1,137,284 |
| 2024-02-20 | $197.50 | $202.57 | $197.05 | $202.07 | $202.07 | 1,785,698 |
| 2024-02-16 | $197.96 | $200.55 | $197.67 | $198.99 | $198.99 | 1,367,636 |
| 2024-02-15 | $194.60 | $198.59 | $193.53 | $198.39 | $198.39 | 1,220,842 |
| 2024-02-14 | $193.58 | $193.79 | $192.01 | $193.55 | $193.55 | 938,577 |
| 2024-02-13 | $192.50 | $193.77 | $190.32 | $191.13 | $191.13 | 1,379,191 |
| 2024-02-12 | $198.81 | $199.00 | $197.14 | $198.00 | $198.00 | 1,119,459 |
| 2024-02-09 | $196.83 | $199.52 | $196.77 | $198.66 | $198.66 | 1,533,119 |
| 2024-02-08 | $194.32 | $197.89 | $193.33 | $197.64 | $197.64 | 1,012,070 |
| 2024-02-07 | $194.03 | $195.00 | $193.06 | $193.82 | $193.82 | 1,085,448 |
| 2024-02-06 | $190.32 | $192.91 | $190.25 | $192.80 | $192.80 | 856,387 |
| 2024-02-05 | $189.99 | $190.00 | $187.63 | $189.70 | $189.70 | 632,603 |
| 2024-02-02 | $189.95 | $192.67 | $189.03 | $191.96 | $191.96 | 760,986 |
| 2024-02-01 | $189.60 | $191.70 | $189.02 | $191.68 | $191.68 | 696,385 |
| 2024-01-31 | $189.53 | $190.41 | $187.48 | $187.86 | $187.86 | 969,482 |
| 2024-01-30 | $189.62 | $191.53 | $189.62 | $190.86 | $190.86 | 669,459 |
| 2024-01-29 | $187.54 | $189.30 | $187.54 | $189.30 | $189.30 | 1,348,480 |
| 2024-01-26 | $189.56 | $190.02 | $187.32 | $187.92 | $187.92 | 920,727 |
| 2024-01-25 | $187.25 | $188.99 | $187.25 | $188.81 | $188.81 | 737,917 |
| 2024-01-24 | $191.01 | $191.77 | $186.95 | $187.05 | $187.05 | 1,105,844 |
| 2024-01-23 | $189.91 | $190.37 | $187.90 | $189.71 | $189.71 | 1,220,632 |
| 2024-01-22 | $189.62 | $191.58 | $189.37 | $191.53 | $191.53 | 1,118,034 |
| 2024-01-19 | $189.52 | $189.91 | $187.85 | $189.61 | $189.61 | 682,890 |
| 2024-01-18 | $187.27 | $189.40 | $187.10 | $189.35 | $189.35 | 990,793 |
| 2024-01-17 | $184.64 | $185.49 | $184.15 | $184.65 | $184.65 | 687,573 |
| 2024-01-16 | $184.98 | $187.29 | $184.53 | $186.21 | $186.21 | 815,732 |
| 2024-01-12 | $187.84 | $188.23 | $185.98 | $187.17 | $187.17 | 467,563 |
| 2024-01-11 | $187.44 | $187.80 | $184.60 | $186.39 | $186.39 | 822,909 |
| 2024-01-10 | $186.35 | $187.69 | $186.17 | $187.14 | $187.14 | 608,732 |
| 2024-01-09 | $185.05 | $187.15 | $184.37 | $187.14 | $187.14 | 635,666 |
| 2024-01-08 | $186.28 | $187.17 | $185.61 | $187.09 | $187.09 | 1,019,178 |
| 2024-01-05 | $185.53 | $187.74 | $184.87 | $187.15 | $187.15 | 687,476 |
| 2024-01-04 | $186.19 | $187.26 | $184.70 | $186.47 | $186.47 | 928,558 |
| 2024-01-03 | $185.93 | $186.50 | $183.74 | $184.06 | $184.06 | 1,063,185 |
| 2024-01-02 | $190.59 | $190.59 | $186.93 | $188.61 | $188.61 | 1,113,070 |
| 2023-12-29 | $192.30 | $194.13 | $191.94 | $193.07 | $193.07 | 468,622 |
| 2023-12-28 | $194.05 | $194.05 | $192.52 | $193.12 | $193.12 | 439,935 |
| 2023-12-27 | $192.60 | $193.92 | $192.44 | $193.26 | $193.26 | 466,604 |
| 2023-12-26 | $192.66 | $194.03 | $192.48 | $192.61 | $192.61 | 417,688 |
| 2023-12-22 | $190.90 | $192.23 | $190.34 | $192.12 | $192.12 | 612,955 |
| 2023-12-21 | $188.73 | $190.25 | $188.12 | $190.00 | $190.00 | 603,342 |
| 2023-12-20 | $189.12 | $190.12 | $186.91 | $186.92 | $186.92 | 629,447 |
| 2023-12-19 | $189.83 | $190.69 | $188.98 | $189.13 | $189.13 | 1,587,156 |
| 2023-12-18 | $189.17 | $189.50 | $187.60 | $188.32 | $188.32 | 996,260 |
| 2023-12-15 | $187.38 | $190.57 | $186.92 | $188.91 | $188.91 | 1,628,698 |
| 2023-12-14 | $185.39 | $190.16 | $185.30 | $189.06 | $189.06 | 1,412,482 |
| 2023-12-13 | $182.99 | $184.59 | $180.98 | $184.02 | $183.25 | 1,004,786 |
| 2023-12-12 | $182.28 | $183.46 | $181.85 | $182.95 | $182.19 | 840,422 |
| 2023-12-11 | $181.38 | $182.94 | $181.30 | $182.50 | $182.50 | 1,519,376 |
| 2023-12-08 | $177.75 | $181.37 | $177.75 | $180.65 | $180.65 | 1,397,353 |
| 2023-12-07 | $175.79 | $178.72 | $175.42 | $178.66 | $178.66 | 1,147,168 |
| 2023-12-06 | $173.96 | $176.01 | $173.67 | $174.68 | $174.68 | 1,477,896 |
| 2023-12-05 | $172.79 | $176.48 | $171.90 | $174.10 | $174.10 | 1,982,796 |
| 2023-12-04 | $168.24 | $169.89 | $167.09 | $168.25 | $168.25 | 1,925,009 |
| 2023-12-01 | $171.30 | $173.14 | $170.29 | $172.41 | $172.41 | 1,419,680 |
| 2023-11-30 | $167.70 | $171.53 | $167.59 | $171.34 | $171.34 | 2,184,507 |
| 2023-11-29 | $168.40 | $169.33 | $167.70 | $168.68 | $168.68 | 1,323,670 |
| 2023-11-28 | $168.51 | $168.72 | $166.21 | $167.32 | $167.32 | 972,455 |
| 2023-11-27 | $167.77 | $169.22 | $167.59 | $168.60 | $168.60 | 860,730 |
| 2023-11-24 | $167.31 | $168.60 | $167.31 | $167.74 | $167.74 | 332,898 |
| 2023-11-22 | $165.39 | $167.99 | $164.90 | $167.21 | $167.21 | 884,440 |
| 2023-11-21 | $165.51 | $167.05 | $165.21 | $166.68 | $166.68 | 900,905 |
| 2023-11-20 | $165.65 | $166.06 | $164.22 | $165.80 | $165.80 | 1,134,587 |
| 2023-11-17 | $165.18 | $166.72 | $164.86 | $166.48 | $166.48 | 856,960 |
| 2023-11-16 | $163.03 | $165.08 | $163.03 | $165.06 | $165.06 | 1,277,008 |
| 2023-11-15 | $164.92 | $166.71 | $163.24 | $163.76 | $163.76 | 1,100,968 |
| 2023-11-14 | $162.61 | $167.24 | $162.61 | $164.81 | $164.81 | 1,134,717 |
| 2023-11-13 | $159.20 | $160.87 | $159.20 | $160.50 | $160.50 | 633,165 |
| 2023-11-10 | $156.82 | $160.03 | $156.40 | $159.94 | $159.94 | 912,846 |
| 2023-11-09 | $157.57 | $158.54 | $156.23 | $156.81 | $156.81 | 1,247,426 |
| 2023-11-08 | $154.70 | $156.69 | $154.61 | $156.47 | $156.47 | 1,427,367 |
| 2023-11-07 | $156.41 | $157.04 | $155.81 | $156.58 | $156.58 | 717,247 |
| 2023-11-06 | $157.08 | $157.53 | $155.95 | $156.86 | $156.86 | 617,724 |
| 2023-11-03 | $156.77 | $159.10 | $156.77 | $157.28 | $157.28 | 756,947 |
| 2023-11-02 | $156.52 | $157.53 | $155.39 | $155.98 | $155.98 | 1,090,993 |
| 2023-11-01 | $149.66 | $153.73 | $149.08 | $153.59 | $153.59 | 1,790,928 |
| 2023-10-31 | $147.68 | $150.56 | $147.62 | $150.20 | $150.20 | 2,321,396 |
| 2023-10-30 | $152.30 | $154.59 | $152.20 | $153.79 | $153.79 | 972,299 |
| 2023-10-27 | $153.17 | $153.78 | $151.12 | $151.72 | $151.72 | 723,123 |
| 2023-10-26 | $151.93 | $153.73 | $151.63 | $152.61 | $152.61 | 1,344,710 |
| 2023-10-25 | $152.31 | $152.93 | $151.31 | $152.19 | $152.19 | 975,096 |
| 2023-10-24 | $152.93 | $153.64 | $152.24 | $152.86 | $152.86 | 1,000,466 |
| 2023-10-23 | $154.00 | $154.48 | $152.15 | $152.35 | $152.35 | 831,065 |
| 2023-10-20 | $155.33 | $155.90 | $153.18 | $153.40 | $153.40 | 894,839 |
| 2023-10-19 | $158.39 | $159.20 | $154.87 | $155.29 | $155.29 | 1,495,392 |
| 2023-10-18 | $166.01 | $166.01 | $159.69 | $159.83 | $159.83 | 1,179,056 |
| 2023-10-17 | $163.08 | $168.74 | $163.08 | $167.58 | $167.58 | 1,237,477 |
| 2023-10-16 | $166.39 | $166.55 | $162.83 | $164.28 | $164.28 | 1,865,354 |
| 2023-10-13 | $169.19 | $170.84 | $167.33 | $167.74 | $167.74 | 2,135,988 |
| 2023-10-12 | $170.41 | $171.06 | $166.87 | $168.33 | $168.33 | 1,495,411 |
| 2023-10-11 | $166.71 | $169.73 | $166.46 | $169.57 | $169.57 | 1,086,023 |
| 2023-10-10 | $166.89 | $169.69 | $166.41 | $166.84 | $166.84 | 1,723,619 |
| 2023-10-09 | $162.66 | $166.58 | $162.01 | $166.47 | $166.47 | 1,459,535 |
| 2023-10-06 | $161.08 | $164.16 | $161.08 | $163.18 | $163.18 | 1,560,091 |
| 2023-10-05 | $161.43 | $162.90 | $160.67 | $161.20 | $161.20 | 1,159,582 |
| 2023-10-04 | $159.66 | $162.09 | $159.39 | $161.87 | $161.12 | 1,336,069 |
| 2023-10-03 | $163.18 | $163.74 | $159.54 | $160.45 | $159.71 | 1,486,136 |
| 2023-10-02 | $164.09 | $165.30 | $162.31 | $163.35 | $162.59 | 1,166,688 |
| 2023-09-29 | $167.90 | $167.90 | $164.17 | $164.47 | $164.47 | 1,601,687 |
| 2023-09-28 | $164.05 | $170.27 | $164.05 | $168.00 | $168.00 | 1,676,620 |
| 2023-09-27 | $159.85 | $164.07 | $159.42 | $163.37 | $163.37 | 1,946,232 |
| 2023-09-26 | $156.73 | $158.87 | $154.99 | $158.25 | $158.25 | 2,689,894 |
| 2023-09-25 | $149.80 | $151.98 | $149.59 | $151.11 | $151.11 | 1,226,508 |
| 2023-09-22 | $149.72 | $151.14 | $149.46 | $150.56 | $150.56 | 984,125 |
| 2023-09-21 | $151.35 | $151.52 | $149.39 | $149.97 | $149.97 | 943,823 |
| 2023-09-20 | $154.40 | $155.42 | $152.34 | $152.37 | $152.37 | 1,061,188 |
| 2023-09-19 | $155.05 | $155.05 | $152.74 | $153.95 | $153.95 | 1,007,229 |
| 2023-09-18 | $153.64 | $155.04 | $153.14 | $153.74 | $153.74 | 668,152 |
| 2023-09-15 | $154.47 | $155.00 | $153.34 | $153.50 | $153.50 | 2,009,810 |
| 2023-09-14 | $153.93 | $155.33 | $153.93 | $155.28 | $155.28 | 674,656 |
| 2023-09-13 | $154.09 | $155.47 | $153.37 | $154.02 | $154.02 | 744,527 |
| 2023-09-12 | $154.90 | $156.30 | $153.93 | $154.39 | $154.39 | 510,084 |
| 2023-09-11 | $154.51 | $156.22 | $154.44 | $156.04 | $156.04 | 597,529 |
| 2023-09-08 | $154.59 | $155.05 | $153.50 | $153.95 | $153.95 | 693,733 |
| 2023-09-07 | $155.11 | $155.17 | $153.13 | $153.55 | $153.55 | 1,063,261 |
| 2023-09-06 | $157.57 | $157.83 | $154.91 | $156.07 | $156.07 | 911,429 |
| 2023-09-05 | $160.26 | $160.60 | $156.50 | $157.45 | $157.45 | 834,435 |
| 2023-09-01 | $163.42 | $163.88 | $161.46 | $162.23 | $162.23 | 1,025,243 |
| 2023-08-31 | $163.40 | $164.00 | $161.47 | $161.56 | $161.56 | 1,151,529 |
| 2023-08-30 | $160.78 | $162.98 | $160.47 | $162.60 | $162.60 | 579,719 |
| 2023-08-29 | $157.36 | $159.65 | $156.64 | $159.64 | $159.64 | 677,111 |
| 2023-08-28 | $156.75 | $158.75 | $156.73 | $157.54 | $157.54 | 438,287 |
| 2023-08-25 | $155.42 | $156.81 | $154.47 | $156.30 | $156.30 | 775,314 |
| 2023-08-24 | $157.41 | $158.26 | $154.92 | $154.98 | $154.98 | 643,208 |
| 2023-08-23 | $154.64 | $157.63 | $154.07 | $157.63 | $157.63 | 561,715 |
| 2023-08-22 | $156.10 | $156.47 | $154.91 | $155.07 | $155.07 | 714,356 |
| 2023-08-21 | $155.26 | $156.00 | $153.31 | $154.55 | $154.55 | 802,365 |
| 2023-08-18 | $154.41 | $155.46 | $153.62 | $155.30 | $155.30 | 1,030,407 |
| 2023-08-17 | $158.82 | $159.81 | $155.17 | $155.54 | $155.54 | 565,451 |
| 2023-08-16 | $160.13 | $161.77 | $158.46 | $159.06 | $159.06 | 610,963 |
| 2023-08-15 | $161.22 | $161.93 | $159.25 | $160.27 | $160.27 | 815,888 |
| 2023-08-14 | $158.89 | $161.54 | $158.63 | $161.38 | $161.38 | 1,127,081 |
| 2023-08-11 | $158.83 | $160.27 | $158.42 | $159.96 | $159.96 | 554,591 |
| 2023-08-10 | $159.77 | $161.66 | $158.47 | $158.73 | $158.73 | 601,192 |
| 2023-08-09 | $160.82 | $160.82 | $158.93 | $159.01 | $159.01 | 638,044 |
| 2023-08-08 | $160.48 | $160.94 | $158.72 | $160.72 | $160.72 | 629,371 |
| 2023-08-07 | $160.55 | $162.43 | $160.11 | $161.49 | $161.49 | 789,875 |
| 2023-08-04 | $159.59 | $160.63 | $158.44 | $158.75 | $158.75 | 678,431 |
| 2023-08-03 | $158.14 | $159.63 | $157.40 | $158.70 | $158.70 | 816,259 |
| 2023-08-02 | $160.11 | $160.87 | $159.31 | $159.75 | $159.75 | 966,974 |
| 2023-08-01 | $159.65 | $162.57 | $159.58 | $162.21 | $162.21 | 782,275 |
| 2023-07-31 | $160.13 | $161.62 | $159.78 | $161.62 | $161.62 | 899,103 |
| 2023-07-28 | $161.80 | $162.19 | $159.98 | $160.94 | $160.94 | 1,022,975 |
| 2023-07-27 | $161.99 | $163.91 | $161.02 | $162.04 | $162.04 | 1,020,140 |
| 2023-07-26 | $160.00 | $161.20 | $159.36 | $160.69 | $160.69 | 1,136,548 |
| 2023-07-25 | $159.41 | $161.08 | $159.11 | $160.98 | $160.98 | 1,055,516 |
| 2023-07-24 | $157.90 | $160.00 | $157.76 | $159.58 | $159.58 | 920,254 |
| 2023-07-21 | $158.17 | $158.24 | $156.50 | $157.90 | $157.90 | 770,290 |
| 2023-07-20 | $157.85 | $158.22 | $156.53 | $157.27 | $157.27 | 1,031,251 |
| 2023-07-19 | $158.54 | $158.79 | $156.85 | $157.92 | $157.92 | 1,075,119 |
| 2023-07-18 | $159.56 | $160.05 | $158.46 | $158.88 | $158.88 | 869,316 |
| 2023-07-17 | $159.93 | $160.84 | $159.49 | $159.57 | $159.57 | 1,292,964 |
| 2023-07-14 | $162.66 | $162.79 | $160.39 | $160.88 | $160.88 | 795,578 |
| 2023-07-13 | $162.20 | $162.44 | $160.60 | $162.03 | $162.03 | 900,375 |
| 2023-07-12 | $161.04 | $161.61 | $159.86 | $160.72 | $160.72 | 1,259,628 |
| 2023-07-11 | $156.08 | $158.99 | $156.02 | $158.54 | $158.54 | 1,317,788 |
| 2023-07-10 | $154.71 | $156.09 | $154.35 | $155.21 | $155.21 | 951,290 |
| 2023-07-07 | $151.53 | $155.20 | $151.26 | $154.79 | $154.79 | 1,657,356 |
| 2023-07-06 | $154.78 | $154.99 | $150.64 | $151.50 | $151.50 | 1,484,700 |
| 2023-07-05 | $156.24 | $156.98 | $155.73 | $156.28 | $156.28 | 1,112,823 |
| 2023-07-03 | $156.60 | $157.58 | $155.39 | $157.24 | $157.24 | 577,860 |
| 2023-06-30 | $157.95 | $158.54 | $157.17 | $157.31 | $157.31 | 1,194,387 |
| 2023-06-29 | $153.76 | $156.35 | $153.57 | $156.14 | $156.14 | 1,255,970 |
| 2023-06-28 | $154.75 | $155.59 | $153.37 | $154.05 | $154.05 | 1,339,708 |
| 2023-06-27 | $152.33 | $154.44 | $152.24 | $154.00 | $154.00 | 1,045,560 |
| 2023-06-26 | $149.33 | $152.02 | $149.31 | $150.69 | $150.69 | 1,089,298 |
| 2023-06-23 | $151.53 | $153.06 | $148.53 | $150.62 | $150.62 | 13,311,989 |
| 2023-06-22 | $152.34 | $153.73 | $151.24 | $152.87 | $152.87 | 1,998,738 |
| 2023-06-21 | $150.61 | $153.46 | $150.16 | $152.80 | $152.80 | 1,701,442 |
| 2023-06-20 | $148.56 | $150.44 | $148.23 | $150.20 | $150.20 | 1,544,951 |
| 2023-06-16 | $150.30 | $152.10 | $149.64 | $151.07 | $151.07 | 2,121,886 |
| 2023-06-15 | $149.60 | $152.19 | $148.98 | $151.88 | $151.88 | 1,193,226 |
| 2023-06-14 | $148.94 | $150.72 | $148.41 | $150.03 | $149.29 | 1,337,543 |
| 2023-06-13 | $147.50 | $148.73 | $146.43 | $148.45 | $147.72 | 1,333,295 |
| 2023-06-12 | $145.29 | $146.29 | $144.59 | $146.23 | $145.51 | 1,091,417 |
| 2023-06-09 | $144.99 | $145.65 | $144.08 | $144.57 | $143.86 | 1,242,388 |
| 2023-06-08 | $147.03 | $147.34 | $144.75 | $144.87 | $144.16 | 1,491,169 |
| 2023-06-07 | $148.88 | $149.54 | $146.34 | $146.63 | $145.91 | 1,620,669 |
| 2023-06-06 | $143.94 | $149.84 | $143.89 | $147.14 | $146.42 | 1,606,296 |
| 2023-06-05 | $146.88 | $147.82 | $144.54 | $146.95 | $146.23 | 1,384,186 |
| 2023-06-02 | $146.89 | $147.92 | $146.29 | $147.76 | $147.03 | 1,491,889 |
| 2023-06-01 | $146.08 | $146.28 | $143.93 | $145.59 | $144.87 | 1,104,870 |
| 2023-05-31 | $147.91 | $148.05 | $143.62 | $144.91 | $144.20 | 3,907,583 |
| 2023-05-30 | $149.51 | $149.82 | $146.48 | $146.55 | $145.83 | 1,270,179 |
| 2023-05-26 | $145.18 | $147.95 | $144.68 | $147.66 | $146.93 | 1,271,697 |
| 2023-05-25 | $144.41 | $145.36 | $143.39 | $143.88 | $143.17 | 1,095,500 |
| 2023-05-24 | $143.67 | $144.65 | $142.27 | $143.81 | $143.10 | 1,658,659 |
| 2023-05-23 | $147.66 | $147.88 | $144.44 | $144.67 | $143.96 | 1,767,934 |
| 2023-05-22 | $148.56 | $151.00 | $148.22 | $150.50 | $149.76 | 1,392,171 |
| 2023-05-19 | $148.95 | $149.67 | $147.80 | $148.55 | $147.82 | 1,176,991 |
| 2023-05-18 | $147.17 | $149.89 | $146.50 | $149.85 | $149.11 | 1,135,677 |
| 2023-05-17 | $145.22 | $147.02 | $144.62 | $146.72 | $146.00 | 1,394,921 |
| 2023-05-16 | $146.76 | $147.49 | $145.22 | $145.49 | $144.78 | 1,481,712 |
| 2023-05-15 | $146.26 | $148.00 | $145.74 | $147.44 | $146.72 | 1,365,494 |
| 2023-05-12 | $144.87 | $145.54 | $143.38 | $144.40 | $143.69 | 1,079,955 |
| 2023-05-11 | $143.61 | $145.59 | $143.49 | $145.23 | $144.52 | 850,983 |
| 2023-05-10 | $145.59 | $145.81 | $143.16 | $144.89 | $144.18 | 950,961 |
| 2023-05-09 | $142.00 | $144.52 | $141.47 | $144.39 | $143.68 | 1,783,880 |
| 2023-05-08 | $139.64 | $141.50 | $139.32 | $140.82 | $140.13 | 804,631 |
| 2023-05-05 | $138.59 | $139.77 | $138.54 | $139.51 | $138.82 | 803,822 |
| 2023-05-04 | $140.69 | $140.94 | $137.12 | $137.68 | $137.00 | 844,462 |
| 2023-05-03 | $139.13 | $140.82 | $139.11 | $139.50 | $138.81 | 1,086,939 |
| 2023-05-02 | $139.48 | $139.82 | $137.59 | $138.41 | $138.41 | 1,411,742 |
| 2023-05-01 | $141.57 | $142.83 | $140.95 | $142.03 | $142.03 | 1,271,347 |
| 2023-04-28 | $139.88 | $141.59 | $139.51 | $140.82 | $140.82 | 1,278,997 |
| 2023-04-27 | $134.74 | $138.28 | $134.56 | $138.19 | $138.19 | 1,272,333 |
| 2023-04-26 | $134.60 | $135.57 | $133.79 | $133.83 | $133.83 | 1,254,088 |
| 2023-04-25 | $136.37 | $136.77 | $134.77 | $135.20 | $135.20 | 1,310,227 |
| 2023-04-24 | $137.31 | $139.05 | $137.11 | $137.94 | $137.94 | 1,138,760 |
| 2023-04-21 | $136.34 | $137.18 | $135.69 | $136.92 | $136.92 | 1,273,042 |
| 2023-04-20 | $133.12 | $137.28 | $133.10 | $136.17 | $136.17 | 2,057,239 |
| 2023-04-19 | $130.83 | $134.13 | $130.75 | $133.44 | $133.44 | 1,108,493 |
| 2023-04-18 | $131.48 | $132.66 | $131.06 | $132.61 | $132.61 | 1,081,477 |
| 2023-04-17 | $130.09 | $131.35 | $130.09 | $131.35 | $131.35 | 1,178,480 |
| 2023-04-14 | $128.65 | $130.28 | $128.65 | $129.62 | $129.62 | 1,116,190 |
| 2023-04-13 | $126.79 | $128.91 | $126.18 | $128.47 | $128.47 | 1,008,555 |
| 2023-04-12 | $128.57 | $128.63 | $126.65 | $127.48 | $127.48 | 1,026,941 |
| 2023-04-11 | $125.92 | $126.79 | $125.76 | $125.99 | $125.99 | 1,020,534 |
| 2023-04-10 | $124.16 | $125.52 | $123.71 | $125.18 | $125.18 | 637,512 |
| 2023-04-06 | $123.70 | $124.86 | $123.17 | $124.73 | $124.73 | 1,138,235 |
| 2023-04-05 | $126.32 | $126.54 | $123.71 | $124.52 | $124.52 | 1,762,359 |
| 2023-04-04 | $133.11 | $133.26 | $127.68 | $128.24 | $128.24 | 1,197,502 |
| 2023-04-03 | $133.56 | $134.34 | $132.25 | $132.80 | $132.80 | 1,062,840 |
| 2023-03-31 | $132.43 | $133.84 | $131.73 | $133.75 | $133.75 | 1,507,863 |
| 2023-03-30 | $132.61 | $132.88 | $131.37 | $131.52 | $131.52 | 1,022,064 |
| 2023-03-29 | $132.12 | $132.34 | $130.78 | $131.62 | $131.62 | 906,920 |
| 2023-03-28 | $130.65 | $132.63 | $130.29 | $130.45 | $130.45 | 888,335 |
| 2023-03-27 | $129.57 | $130.41 | $129.03 | $129.93 | $129.93 | 1,041,867 |
| 2023-03-24 | $129.32 | $129.74 | $127.49 | $129.47 | $129.47 | 979,159 |
| 2023-03-23 | $130.57 | $132.51 | $129.82 | $130.98 | $130.98 | 1,485,301 |
| 2023-03-22 | $132.37 | $133.88 | $130.16 | $130.29 | $130.29 | 859,755 |
| 2023-03-21 | $133.50 | $134.12 | $132.37 | $133.58 | $133.58 | 1,065,179 |
| 2023-03-20 | $129.48 | $132.15 | $129.40 | $131.13 | $131.13 | 998,549 |
| 2023-03-17 | $129.13 | $130.01 | $127.64 | $128.37 | $128.37 | 1,945,571 |
| 2023-03-16 | $127.43 | $130.32 | $127.09 | $129.33 | $129.33 | 1,418,083 |
| 2023-03-15 | $131.30 | $131.85 | $127.25 | $129.01 | $128.27 | 2,084,039 |
| 2023-03-14 | $133.25 | $136.09 | $132.43 | $134.20 | $133.43 | 1,547,730 |
| 2023-03-13 | $132.75 | $137.04 | $132.50 | $134.27 | $133.50 | 2,648,013 |
| 2023-03-10 | $137.79 | $137.94 | $133.83 | $135.00 | $134.22 | 1,466,989 |
| 2023-03-09 | $139.48 | $140.15 | $136.98 | $137.16 | $136.37 | 963,763 |
| 2023-03-08 | $138.98 | $140.48 | $138.90 | $140.03 | $139.22 | 1,179,717 |
| 2023-03-07 | $138.96 | $141.13 | $137.28 | $138.33 | $137.53 | 2,642,921 |
| 2023-03-06 | $143.20 | $145.19 | $142.47 | $143.58 | $142.75 | 2,134,744 |
| 2023-03-03 | $145.41 | $145.70 | $144.13 | $144.96 | $144.12 | 1,655,765 |
| 2023-03-02 | $143.68 | $145.27 | $142.82 | $144.59 | $143.76 | 1,328,629 |
| 2023-03-01 | $144.33 | $144.84 | $143.10 | $144.65 | $143.82 | 1,802,059 |
| 2023-02-28 | $143.77 | $145.50 | $143.64 | $144.10 | $143.27 | 2,083,777 |
| 2023-02-27 | $143.13 | $144.98 | $143.13 | $144.27 | $143.44 | 1,307,762 |
| 2023-02-24 | $141.45 | $142.98 | $140.89 | $142.27 | $141.45 | 1,189,486 |
| 2023-02-23 | $143.98 | $144.69 | $142.32 | $144.65 | $143.82 | 822,771 |
| 2023-02-22 | $143.06 | $143.47 | $141.81 | $143.03 | $142.21 | 947,463 |
| 2023-02-21 | $145.31 | $145.56 | $142.94 | $143.63 | $142.80 | 1,211,768 |
| 2023-02-17 | $147.61 | $148.42 | $146.60 | $148.04 | $147.19 | 921,934 |
| 2023-02-16 | $147.91 | $149.56 | $146.84 | $148.37 | $147.51 | 1,272,802 |
| 2023-02-15 | $145.41 | $149.81 | $145.33 | $149.61 | $148.75 | 1,190,082 |
| 2023-02-14 | $146.51 | $147.75 | $145.35 | $147.43 | $146.58 | 1,011,319 |
| 2023-02-13 | $145.22 | $147.75 | $145.06 | $147.04 | $146.19 | 933,050 |
| 2023-02-10 | $143.25 | $144.73 | $142.47 | $144.36 | $143.53 | 1,061,553 |
| 2023-02-09 | $145.23 | $146.90 | $144.13 | $144.13 | $143.30 | 1,270,483 |
| 2023-02-08 | $146.02 | $146.39 | $143.47 | $144.42 | $143.59 | 810,796 |
| 2023-02-07 | $143.82 | $146.16 | $143.27 | $145.90 | $145.06 | 1,067,861 |
| 2023-02-06 | $146.46 | $146.62 | $143.61 | $144.38 | $143.55 | 954,530 |
| 2023-02-03 | $145.86 | $148.52 | $145.83 | $147.75 | $146.90 | 1,309,557 |
| 2023-02-02 | $146.58 | $148.88 | $145.77 | $148.88 | $148.02 | 1,924,436 |
| 2023-02-01 | $141.96 | $145.07 | $140.33 | $144.41 | $143.58 | 1,466,593 |
| 2023-01-31 | $139.23 | $142.51 | $138.50 | $142.34 | $141.52 | 1,201,999 |
| 2023-01-30 | $140.75 | $141.12 | $139.53 | $139.55 | $138.75 | 746,033 |
| 2023-01-27 | $138.42 | $141.08 | $137.98 | $140.32 | $139.51 | 627,849 |
| 2023-01-26 | $139.41 | $140.27 | $138.09 | $139.64 | $138.83 | 689,571 |
| 2023-01-25 | $136.68 | $138.81 | $136.33 | $138.07 | $137.27 | 594,253 |
| 2023-01-24 | $137.94 | $139.02 | $137.03 | $138.53 | $137.73 | 756,176 |
| 2023-01-23 | $137.00 | $139.08 | $136.76 | $138.64 | $137.84 | 993,737 |
| 2023-01-20 | $134.10 | $138.00 | $134.10 | $138.00 | $137.20 | 1,187,280 |
| 2023-01-19 | $136.54 | $136.63 | $134.18 | $135.21 | $134.43 | 1,103,832 |
| 2023-01-18 | $140.02 | $141.06 | $137.66 | $137.96 | $137.16 | 1,303,422 |
| 2023-01-17 | $138.49 | $140.32 | $137.75 | $138.39 | $137.59 | 1,480,459 |
| 2023-01-13 | $136.62 | $139.63 | $136.50 | $139.08 | $139.08 | 1,123,277 |
| 2023-01-12 | $137.89 | $139.65 | $136.43 | $138.52 | $138.52 | 1,073,166 |
| 2023-01-11 | $135.97 | $137.15 | $134.49 | $136.77 | $136.77 | 2,372,734 |
| 2023-01-10 | $139.15 | $140.37 | $138.86 | $139.45 | $139.45 | 1,160,322 |
| 2023-01-09 | $140.57 | $141.96 | $138.86 | $139.10 | $139.10 | 2,611,408 |
| 2023-01-06 | $136.11 | $140.34 | $135.54 | $140.34 | $140.34 | 2,187,884 |
| 2023-01-05 | $130.96 | $134.42 | $130.29 | $134.38 | $134.38 | 2,371,429 |
| 2023-01-04 | $130.86 | $132.70 | $130.53 | $132.00 | $132.00 | 1,843,340 |
| 2023-01-03 | $127.95 | $129.05 | $127.13 | $128.61 | $128.61 | 1,499,487 |
| 2022-12-30 | $126.74 | $127.35 | $125.92 | $126.97 | $126.97 | 1,054,836 |
| 2022-12-29 | $125.90 | $127.82 | $125.58 | $127.51 | $127.51 | 879,128 |
| 2022-12-28 | $127.00 | $127.47 | $124.61 | $124.71 | $124.71 | 1,199,804 |
| 2022-12-27 | $125.43 | $126.68 | $125.01 | $126.51 | $126.51 | 858,671 |
| 2022-12-23 | $124.78 | $125.02 | $123.88 | $124.86 | $124.86 | 1,712,527 |
| 2022-12-22 | $124.88 | $125.03 | $122.13 | $124.85 | $124.85 | 1,154,545 |
| 2022-12-21 | $124.48 | $126.15 | $123.79 | $126.09 | $126.09 | 2,119,191 |
| 2022-12-20 | $124.99 | $124.99 | $123.22 | $124.97 | $124.97 | 5,863,419 |
| 2022-12-19 | $124.12 | $126.04 | $123.63 | $125.39 | $125.39 | 6,308,994 |
| 2022-12-16 | $124.30 | $125.80 | $122.55 | $124.33 | $124.33 | 20,326,743 |
| 2022-12-15 | $129.31 | $129.50 | $124.98 | $126.64 | $126.64 | 7,972,185 |
| 2022-12-14 | $131.40 | $132.67 | $130.17 | $131.57 | $130.80 | 6,886,247 |
| 2022-12-13 | $132.11 | $132.79 | $129.35 | $130.75 | $129.98 | 3,781,490 |
| 2022-12-12 | $126.83 | $129.30 | $126.50 | $128.70 | $127.94 | 3,231,607 |
| 2022-12-09 | $125.95 | $128.63 | $125.95 | $127.12 | $126.37 | 3,028,751 |
| 2022-12-08 | $124.99 | $126.21 | $123.90 | $126.08 | $125.34 | 3,982,575 |
| 2022-12-07 | $120.72 | $124.81 | $120.00 | $123.51 | $122.78 | 8,090,637 |
| 2022-12-06 | $117.38 | $122.09 | $117.12 | $122.08 | $121.36 | 9,789,089 |
| 2022-12-05 | $117.60 | $117.76 | $114.10 | $115.65 | $114.97 | 4,825,220 |
| 2022-12-02 | $115.54 | $117.03 | $114.75 | $116.64 | $115.95 | 3,294,926 |
| 2022-12-01 | $118.20 | $120.50 | $117.52 | $118.31 | $117.61 | 3,218,104 |
| 2022-11-30 | $113.36 | $117.80 | $111.85 | $117.23 | $116.54 | 22,950,314 |
| 2022-11-29 | $114.51 | $115.34 | $113.21 | $114.62 | $113.95 | 2,974,968 |
| 2022-11-28 | $118.88 | $118.91 | $115.99 | $116.96 | $116.27 | 1,687,198 |
| 2022-11-25 | $119.38 | $120.52 | $118.71 | $120.46 | $119.75 | 868,761 |
| 2022-11-23 | $120.36 | $120.78 | $119.61 | $120.25 | $119.54 | 1,572,305 |
| 2022-11-22 | $118.64 | $123.31 | $118.22 | $120.51 | $119.80 | 2,486,218 |
| 2022-11-21 | $115.84 | $118.12 | $115.30 | $117.90 | $117.21 | 1,006,760 |
| 2022-11-18 | $116.95 | $118.01 | $115.62 | $116.87 | $116.18 | 845,438 |
| 2022-11-17 | $114.91 | $115.84 | $113.94 | $115.37 | $114.69 | 839,652 |
| 2022-11-16 | $118.44 | $118.82 | $116.09 | $116.54 | $115.85 | 829,575 |
| 2022-11-15 | $122.61 | $122.76 | $119.80 | $120.44 | $119.73 | 1,081,905 |
| 2022-11-14 | $121.42 | $122.13 | $120.17 | $120.91 | $120.20 | 1,069,708 |
| 2022-11-11 | $117.83 | $122.48 | $117.06 | $120.97 | $120.26 | 2,806,861 |
| 2022-11-10 | $116.52 | $124.06 | $116.35 | $123.40 | $122.67 | 1,684,054 |
| 2022-11-09 | $110.02 | $112.15 | $110.02 | $111.27 | $110.61 | 1,080,093 |
| 2022-11-08 | $111.38 | $112.61 | $110.62 | $112.10 | $111.44 | 488,194 |
| 2022-11-07 | $111.07 | $111.20 | $110.09 | $110.69 | $110.04 | 1,128,850 |
| 2022-11-04 | $109.41 | $111.98 | $108.48 | $109.97 | $109.32 | 1,255,309 |
| 2022-11-03 | $105.41 | $108.04 | $105.00 | $107.39 | $106.76 | 1,243,299 |
| 2022-11-02 | $109.99 | $112.00 | $108.36 | $108.38 | $107.74 | 894,372 |
| 2022-11-01 | $110.66 | $110.82 | $108.71 | $110.10 | $109.45 | 495,936 |
| 2022-10-31 | $109.31 | $110.07 | $108.96 | $109.26 | $108.62 | 1,189,253 |
| 2022-10-28 | $108.10 | $111.29 | $108.01 | $111.16 | $111.16 | 566,439 |
| 2022-10-27 | $109.70 | $110.72 | $108.95 | $109.48 | $109.48 | 990,849 |
| 2022-10-26 | $109.58 | $112.97 | $109.41 | $112.56 | $110.63 | 1,401,567 |
| 2022-10-25 | $106.35 | $109.86 | $106.33 | $109.35 | $107.47 | 853,860 |
| 2022-10-24 | $105.19 | $106.45 | $104.45 | $106.04 | $104.22 | 604,568 |
| 2022-10-21 | $100.07 | $104.19 | $99.16 | $103.69 | $101.91 | 1,093,651 |
| 2022-10-20 | $103.08 | $104.56 | $101.02 | $102.18 | $100.43 | 795,416 |
| 2022-10-19 | $106.17 | $106.73 | $102.49 | $103.53 | $101.75 | 805,720 |
| 2022-10-18 | $108.55 | $108.89 | $106.54 | $108.29 | $106.43 | 980,363 |
| 2022-10-17 | $104.68 | $108.00 | $104.36 | $107.59 | $107.59 | 989,156 |
| 2022-10-14 | $108.36 | $108.52 | $104.30 | $104.33 | $104.33 | 633,846 |
| 2022-10-13 | $104.33 | $109.07 | $103.43 | $108.07 | $108.07 | 1,148,217 |
| 2022-10-12 | $107.69 | $108.38 | $106.20 | $106.25 | $106.25 | 1,164,527 |
| 2022-10-11 | $109.53 | $111.00 | $108.32 | $108.57 | $108.57 | 727,731 |
| 2022-10-10 | $110.65 | $111.22 | $109.73 | $110.50 | $110.50 | 499,986 |
| 2022-10-07 | $110.72 | $110.89 | $108.89 | $109.26 | $109.26 | 803,672 |
| 2022-10-06 | $112.57 | $113.62 | $112.33 | $112.84 | $112.84 | 804,381 |
| 2022-10-05 | $111.92 | $114.59 | $111.58 | $113.83 | $113.83 | 760,377 |
| 2022-10-04 | $112.01 | $114.52 | $111.65 | $114.50 | $114.50 | 879,096 |
| 2022-10-03 | $105.06 | $109.05 | $104.93 | $108.15 | $108.15 | 879,660 |
| 2022-09-30 | $102.08 | $105.54 | $102.01 | $102.93 | $102.93 | 796,808 |
| 2022-09-29 | $105.04 | $106.15 | $103.72 | $104.03 | $104.03 | 1,078,761 |
| 2022-09-28 | $103.75 | $107.64 | $103.12 | $106.93 | $106.93 | 811,126 |
| 2022-09-27 | $105.85 | $107.13 | $102.42 | $103.22 | $103.22 | 1,516,080 |
| 2022-09-26 | $107.04 | $109.12 | $106.90 | $108.38 | $108.38 | 1,220,681 |
| 2022-09-23 | $106.28 | $108.54 | $105.91 | $108.49 | $108.49 | 1,470,478 |
| 2022-09-22 | $109.37 | $109.91 | $108.59 | $109.20 | $109.20 | 801,050 |
| 2022-09-21 | $111.07 | $112.18 | $109.75 | $109.77 | $109.77 | 425,951 |
| 2022-09-20 | $111.03 | $111.32 | $110.24 | $110.97 | $110.97 | 901,127 |
| 2022-09-19 | $111.00 | $113.23 | $111.00 | $113.22 | $113.22 | 506,154 |
| 2022-09-16 | $112.71 | $112.97 | $110.67 | $111.93 | $111.93 | 628,794 |
| 2022-09-15 | $113.55 | $114.95 | $113.31 | $113.64 | $113.64 | 513,325 |
| 2022-09-14 | $115.55 | $115.94 | $114.50 | $115.94 | $115.94 | 484,643 |
| 2022-09-13 | $119.13 | $119.13 | $115.76 | $116.64 | $116.64 | 737,998 |
| 2022-09-12 | $120.00 | $120.56 | $119.78 | $120.23 | $120.23 | 364,651 |
| 2022-09-09 | $116.95 | $118.70 | $116.79 | $118.53 | $118.53 | 389,921 |
| 2022-09-08 | $113.71 | $115.88 | $113.58 | $115.83 | $115.83 | 476,023 |
| 2022-09-07 | $112.77 | $115.46 | $112.53 | $115.41 | $115.41 | 390,589 |
| 2022-09-06 | $114.16 | $114.59 | $112.65 | $114.08 | $114.08 | 339,021 |
| 2022-09-02 | $116.78 | $116.78 | $113.56 | $113.77 | $113.77 | 664,648 |
| 2022-09-01 | $114.27 | $116.09 | $112.70 | $115.50 | $115.50 | 490,804 |
| 2022-08-31 | $117.27 | $117.27 | $115.44 | $115.49 | $115.49 | 419,889 |
| 2022-08-30 | $119.31 | $119.51 | $116.47 | $117.62 | $117.62 | 349,149 |
| 2022-08-29 | $117.46 | $119.55 | $116.80 | $118.45 | $118.45 | 296,241 |
| 2022-08-26 | $120.91 | $121.47 | $117.91 | $118.00 | $118.00 | 411,500 |
| 2022-08-25 | $120.91 | $121.75 | $120.05 | $121.44 | $121.44 | 305,427 |
| 2022-08-24 | $120.38 | $121.58 | $119.52 | $120.36 | $120.36 | 375,985 |
| 2022-08-23 | $121.44 | $122.55 | $120.32 | $120.33 | $120.33 | 782,533 |
| 2022-08-22 | $122.50 | $123.56 | $122.39 | $122.90 | $122.90 | 590,892 |
| 2022-08-19 | $125.29 | $125.29 | $123.22 | $123.87 | $123.87 | 466,659 |
| 2022-08-18 | $127.64 | $128.60 | $126.83 | $127.22 | $127.22 | 435,620 |
| 2022-08-17 | $126.28 | $128.50 | $125.82 | $127.58 | $127.58 | 477,345 |
| 2022-08-16 | $124.73 | $128.07 | $124.35 | $128.01 | $128.01 | 758,853 |
| 2022-08-15 | $125.52 | $126.52 | $124.71 | $126.03 | $126.03 | 531,727 |
| 2022-08-12 | $124.80 | $126.05 | $124.27 | $126.01 | $126.01 | 387,615 |
| 2022-08-11 | $126.64 | $127.72 | $125.91 | $126.07 | $126.07 | 417,061 |
| 2022-08-10 | $125.09 | $127.04 | $124.98 | $126.73 | $126.73 | 525,914 |
| 2022-08-09 | $122.13 | $122.21 | $120.14 | $120.57 | $120.57 | 1,276,116 |
| 2022-08-08 | $125.15 | $125.73 | $123.42 | $123.79 | $123.79 | 346,237 |
| 2022-08-05 | $123.72 | $126.16 | $123.34 | $124.82 | $124.82 | 143,642 |
| 2022-08-04 | $124.60 | $125.73 | $124.47 | $125.69 | $125.69 | 190,238 |
| 2022-08-03 | $123.00 | $123.93 | $122.39 | $123.00 | $123.00 | 365,176 |
| 2022-08-02 | $123.81 | $125.13 | $123.54 | $123.60 | $123.60 | 160,427 |
| 2022-08-01 | $125.04 | $125.54 | $124.59 | $125.13 | $125.13 | 383,673 |
| 2022-07-29 | $122.85 | $126.71 | $122.58 | $126.08 | $126.08 | 512,734 |
| 2022-07-28 | $118.54 | $121.06 | $118.28 | $120.46 | $120.46 | 290,128 |
| 2022-07-27 | $115.80 | $118.55 | $115.41 | $118.34 | $118.34 | 365,424 |
| 2022-07-26 | $116.37 | $116.87 | $114.08 | $115.48 | $115.48 | 782,520 |
| 2022-07-25 | $120.00 | $120.29 | $119.17 | $119.56 | $119.56 | 426,762 |
| 2022-07-22 | $118.89 | $120.43 | $118.50 | $119.02 | $119.02 | 387,047 |
| 2022-07-21 | $115.67 | $118.20 | $115.33 | $118.04 | $118.04 | 435,912 |
| 2022-07-20 | $115.41 | $117.29 | $115.16 | $116.27 | $116.27 | 295,942 |
| 2022-07-19 | $113.91 | $115.89 | $113.53 | $115.84 | $115.84 | 300,151 |
| 2022-07-18 | $114.80 | $115.12 | $112.37 | $113.13 | $113.13 | 474,024 |
| 2022-07-15 | $110.61 | $114.40 | $110.19 | $113.86 | $113.86 | 674,264 |
| 2022-07-14 | $107.05 | $110.40 | $106.82 | $110.26 | $110.26 | 595,194 |
| 2022-07-13 | $109.32 | $109.72 | $107.70 | $108.64 | $108.64 | 348,915 |
| 2022-07-12 | $110.21 | $111.03 | $109.31 | $109.74 | $109.74 | 475,223 |
| 2022-07-11 | $110.14 | $111.43 | $109.97 | $110.45 | $110.45 | 203,952 |
| 2022-07-08 | $110.91 | $112.22 | $110.42 | $111.08 | $111.08 | 296,776 |
| 2022-07-07 | $110.29 | $112.30 | $110.29 | $112.22 | $112.22 | 453,806 |
| 2022-07-06 | $108.47 | $109.90 | $107.65 | $109.47 | $109.47 | 1,159,389 |
| 2022-07-05 | $105.58 | $108.08 | $105.08 | $108.00 | $108.00 | 709,826 |
| 2022-07-01 | $109.73 | $110.35 | $108.20 | $109.86 | $109.86 | 732,866 |
| 2022-06-30 | $111.63 | $113.32 | $110.08 | $110.71 | $110.71 | 786,320 |
| 2022-06-29 | $113.26 | $114.47 | $111.95 | $113.95 | $113.95 | 406,397 |
| 2022-06-28 | $114.77 | $115.70 | $112.61 | $112.82 | $112.82 | 775,861 |
| 2022-06-27 | $113.45 | $115.50 | $113.16 | $114.75 | $114.75 | 694,877 |
| 2022-06-24 | $111.29 | $113.67 | $110.46 | $113.58 | $113.58 | 485,318 |
| 2022-06-23 | $107.62 | $107.95 | $105.95 | $106.56 | $106.56 | 514,892 |
| 2022-06-22 | $107.80 | $109.31 | $107.11 | $108.11 | $108.11 | 750,447 |
| 2022-06-21 | $110.29 | $111.84 | $109.34 | $110.89 | $110.89 | 768,037 |
| 2022-06-17 | $106.60 | $111.64 | $106.11 | $109.65 | $109.65 | 2,060,498 |
| 2022-06-16 | $107.09 | $107.97 | $105.58 | $105.95 | $105.95 | 653,664 |
| 2022-06-15 | $110.65 | $111.22 | $108.61 | $110.72 | $110.72 | 1,040,417 |
| 2022-06-14 | $108.80 | $112.35 | $108.61 | $110.44 | $110.44 | 1,798,327 |
| 2022-06-13 | $109.50 | $110.70 | $107.21 | $108.22 | $108.22 | 720,353 |
| 2022-06-10 | $114.56 | $114.66 | $112.18 | $112.55 | $112.55 | 704,761 |
| 2022-06-09 | $118.19 | $119.34 | $116.68 | $116.76 | $116.76 | 887,646 |
| 2022-06-08 | $117.78 | $119.74 | $117.61 | $119.58 | $119.58 | 860,360 |
| 2022-06-07 | $118.26 | $120.51 | $117.83 | $120.36 | $120.36 | 678,309 |
| 2022-06-06 | $120.37 | $121.70 | $119.62 | $120.21 | $120.21 | 551,475 |
| 2022-06-03 | $120.38 | $120.69 | $118.80 | $119.38 | $119.38 | 282,782 |
| 2022-06-02 | $118.70 | $121.67 | $118.70 | $121.60 | $121.60 | 262,313 |
| 2022-06-01 | $119.54 | $119.70 | $115.73 | $118.26 | $118.26 | 519,493 |
| 2022-05-31 | $120.81 | $121.61 | $119.46 | $119.56 | $119.56 | 346,601 |
| 2022-05-27 | $119.72 | $121.23 | $119.65 | $121.00 | $121.00 | 481,452 |
| 2022-05-26 | $117.96 | $120.11 | $117.96 | $119.29 | $119.29 | 375,586 |
| 2022-05-25 | $116.35 | $118.80 | $116.24 | $118.37 | $118.37 | 335,094 |
| 2022-05-24 | $117.74 | $118.10 | $115.60 | $116.93 | $116.93 | 384,137 |
| 2022-05-23 | $118.74 | $119.51 | $117.92 | $118.33 | $118.33 | 319,510 |
| 2022-05-20 | $117.84 | $118.49 | $115.82 | $118.10 | $118.10 | 570,785 |
| 2022-05-19 | $116.14 | $119.59 | $116.03 | $118.14 | $118.14 | 597,270 |
| 2022-05-18 | $120.16 | $120.64 | $116.29 | $116.64 | $116.64 | 808,955 |
| 2022-05-17 | $124.03 | $124.19 | $122.55 | $123.39 | $123.39 | 1,014,490 |
| 2022-05-16 | $119.92 | $120.53 | $118.49 | $120.00 | $120.00 | 996,843 |
| 2022-05-13 | $119.69 | $122.54 | $118.87 | $122.09 | $122.09 | 1,182,128 |
| 2022-05-12 | $116.20 | $120.75 | $115.77 | $120.75 | $120.75 | 1,452,178 |
| 2022-05-11 | $115.14 | $117.88 | $114.54 | $115.40 | $115.40 | 2,803,086 |
| 2022-05-10 | $114.78 | $117.12 | $112.32 | $115.72 | $115.72 | 979,086 |
| 2022-05-09 | $113.12 | $114.93 | $111.81 | $113.22 | $113.22 | 752,666 |
| 2022-05-06 | $117.02 | $118.45 | $114.21 | $115.77 | $115.77 | 989,909 |
| 2022-05-05 | $124.33 | $124.33 | $119.91 | $120.60 | $120.60 | 567,310 |
| 2022-05-04 | $123.01 | $126.59 | $121.77 | $126.35 | $126.35 | 300,961 |
| 2022-05-03 | $124.38 | $125.38 | $123.23 | $124.04 | $124.04 | 299,422 |
| 2022-05-02 | $124.59 | $126.11 | $120.24 | $124.53 | $124.53 | 263,817 |
| 2022-04-29 | $127.03 | $127.88 | $124.50 | $124.71 | $124.71 | 204,812 |
| 2022-04-28 | $126.14 | $128.69 | $124.25 | $127.61 | $127.61 | 418,034 |
| 2022-04-27 | $124.64 | $127.88 | $124.50 | $126.02 | $126.02 | 739,461 |
| 2022-04-26 | $129.89 | $129.89 | $126.43 | $126.48 | $126.48 | 458,885 |
| 2022-04-25 | $132.67 | $132.67 | $129.13 | $131.86 | $131.86 | 442,235 |
| 2022-04-22 | $139.32 | $140.24 | $134.22 | $134.91 | $134.91 | 541,025 |
| 2022-04-21 | $140.89 | $142.77 | $138.50 | $138.91 | $138.91 | 537,742 |
| 2022-04-20 | $137.32 | $138.84 | $136.33 | $138.48 | $138.48 | 485,805 |
| 2022-04-19 | $132.48 | $137.33 | $131.96 | $135.90 | $135.90 | 525,581 |
| 2022-04-18 | $132.00 | $133.40 | $130.40 | $132.00 | $132.00 | 392,390 |
| 2022-04-14 | $131.45 | $132.03 | $129.89 | $132.00 | $132.00 | 415,175 |
| 2022-04-13 | $126.61 | $131.81 | $126.60 | $131.48 | $131.48 | 497,907 |
| 2022-04-12 | $126.61 | $128.25 | $125.92 | $125.93 | $125.93 | 442,568 |
| 2022-04-11 | $127.33 | $129.10 | $126.92 | $128.01 | $128.01 | 430,482 |
| 2022-04-08 | $128.88 | $129.64 | $127.99 | $128.95 | $128.95 | 842,458 |
| 2022-04-07 | $127.56 | $129.10 | $127.52 | $128.53 | $128.53 | 183,452 |
| 2022-04-06 | $126.65 | $127.40 | $124.53 | $125.32 | $125.32 | 226,431 |
| 2022-04-05 | $131.95 | $132.55 | $129.34 | $129.72 | $129.72 | 257,673 |
| 2022-04-04 | $133.23 | $134.78 | $133.23 | $134.21 | $134.21 | 150,517 |
| 2022-04-01 | $134.29 | $134.67 | $132.73 | $133.82 | $133.82 | 160,082 |
| 2022-03-31 | $137.26 | $137.48 | $134.05 | $134.12 | $134.12 | 399,797 |
| 2022-03-30 | $136.78 | $139.69 | $136.40 | $137.10 | $137.10 | 409,982 |
| 2022-03-29 | $136.04 | $138.55 | $134.85 | $137.01 | $137.01 | 477,940 |
| 2022-03-28 | $136.31 | $138.21 | $134.73 | $136.29 | $136.29 | 421,410 |
| 2022-03-25 | $140.83 | $140.83 | $137.86 | $139.75 | $139.75 | 402,326 |
| 2022-03-24 | $143.90 | $145.54 | $142.46 | $144.36 | $144.36 | 264,254 |
| 2022-03-23 | $147.14 | $148.75 | $145.46 | $147.14 | $146.29 | 117,874 |
| 2022-03-22 | $146.97 | $149.37 | $146.92 | $149.02 | $148.16 | 158,951 |
| 2022-03-21 | $147.10 | $147.15 | $145.75 | $146.90 | $146.05 | 225,633 |
| 2022-03-18 | $143.35 | $150.80 | $142.66 | $148.20 | $147.34 | 398,643 |
| 2022-03-17 | $141.59 | $147.83 | $140.11 | $146.04 | $145.20 | 385,820 |
| 2022-03-16 | $145.54 | $145.54 | $141.34 | $144.39 | $143.55 | 478,977 |
| 2022-03-15 | $154.75 | $154.75 | $142.21 | $145.66 | $144.82 | 440,563 |
| 2022-03-14 | $147.00 | $155.04 | $147.00 | $154.61 | $153.72 | 550,378 |
| 2022-03-11 | $146.12 | $146.94 | $142.37 | $144.57 | $143.73 | 509,619 |
| 2022-03-10 | $140.75 | $145.02 | $139.30 | $143.57 | $142.74 | 618,090 |
| 2022-03-09 | $144.99 | $150.02 | $143.51 | $149.50 | $148.64 | 516,221 |
| 2022-03-08 | $142.10 | $168.90 | $133.88 | $149.11 | $148.25 | 828,317 |
| 2022-03-07 | $145.38 | $145.77 | $137.14 | $137.26 | $136.47 | 497,794 |
| 2022-03-04 | $147.27 | $147.62 | $145.84 | $145.84 | $145.00 | 639,106 |
| 2022-03-03 | $151.47 | $152.28 | $150.27 | $151.43 | $150.55 | 170,765 |
| 2022-03-02 | $151.27 | $153.04 | $150.48 | $152.83 | $151.95 | 151,730 |
| 2022-03-01 | $152.77 | $152.81 | $149.76 | $150.88 | $150.01 | 45,657 |
| 2022-02-28 | $150.73 | $153.19 | $150.56 | $152.24 | $151.36 | 50,577 |
| 2022-02-25 | $151.89 | $154.15 | $151.57 | $154.15 | $153.26 | 69,382 |
| 2022-02-24 | $147.75 | $151.28 | $146.89 | $150.45 | $149.58 | 64,964 |
| 2022-02-23 | $154.12 | $154.48 | $151.37 | $151.65 | $150.77 | 40,161 |
| 2022-02-22 | $151.91 | $152.42 | $149.86 | $150.87 | $150.00 | 29,230 |
| 2022-02-18 | $152.13 | $152.91 | $151.41 | $152.11 | $151.23 | 25,607 |
| 2022-02-17 | $151.13 | $151.99 | $149.99 | $150.66 | $149.79 | 25,048 |
| 2022-02-16 | $151.00 | $152.08 | $149.75 | $151.76 | $150.88 | 41,563 |
| 2022-02-15 | $149.83 | $151.03 | $149.10 | $150.73 | $149.86 | 49,061 |
| 2022-02-14 | $146.69 | $149.10 | $146.55 | $148.08 | $147.22 | 39,098 |
| 2022-02-11 | $151.01 | $151.16 | $147.30 | $147.90 | $147.04 | 35,536 |
| 2022-02-10 | $151.51 | $153.73 | $151.45 | $152.38 | $151.50 | 51,396 |
| 2022-02-09 | $153.16 | $153.55 | $152.20 | $153.40 | $152.51 | 34,161 |
| 2022-02-08 | $150.85 | $152.29 | $150.41 | $152.08 | $151.20 | 32,916 |
| 2022-02-07 | $151.80 | $152.54 | $150.80 | $150.88 | $150.01 | 26,939 |
| 2022-02-04 | $152.89 | $153.44 | $152.14 | $152.24 | $151.36 | 55,842 |
| 2022-02-03 | $157.04 | $158.47 | $156.07 | $157.69 | $156.78 | 59,365 |
| 2022-02-02 | $159.74 | $160.75 | $159.13 | $160.75 | $159.82 | 37,063 |
| 2022-02-01 | $158.97 | $159.66 | $156.64 | $159.25 | $158.33 | 62,366 |
| 2022-01-31 | $155.86 | $158.91 | $155.66 | $158.79 | $157.87 | 49,113 |
| 2022-01-28 | $154.33 | $155.71 | $152.86 | $155.55 | $154.65 | 37,959 |
| 2022-01-27 | $153.93 | $155.68 | $152.70 | $153.84 | $152.95 | 38,952 |
| 2022-01-26 | $156.85 | $157.34 | $153.70 | $154.57 | $153.68 | 39,756 |
| 2022-01-25 | $152.21 | $155.26 | $151.66 | $154.48 | $153.59 | 34,682 |
| 2022-01-24 | $153.89 | $154.92 | $150.08 | $154.87 | $153.97 | 62,561 |
| 2022-01-21 | $158.38 | $160.14 | $157.26 | $158.30 | $157.38 | 34,763 |
| 2022-01-20 | $162.71 | $163.22 | $160.88 | $161.42 | $160.49 | 33,935 |
| 2022-01-19 | $162.88 | $163.38 | $161.58 | $161.62 | $160.69 | 27,125 |
| 2022-01-18 | $164.23 | $165.64 | $163.40 | $164.94 | $163.99 | 50,809 |
| 2022-01-14 | $172.87 | $173.66 | $169.89 | $172.33 | $171.33 | 38,300 |
| 2022-01-13 | $174.63 | $176.86 | $174.44 | $175.43 | $174.42 | 33,465 |
| 2022-01-12 | $172.61 | $174.15 | $172.61 | $173.84 | $172.83 | 26,041 |
| 2022-01-11 | $169.39 | $170.39 | $168.58 | $169.58 | $168.60 | 33,392 |
| 2022-01-10 | $169.05 | $169.95 | $167.36 | $169.55 | $168.57 | 37,952 |
| 2022-01-07 | $175.29 | $175.38 | $173.50 | $174.39 | $173.38 | 30,392 |
| 2022-01-06 | $175.05 | $177.72 | $174.71 | $177.07 | $176.05 | 47,664 |
| 2022-01-05 | $181.11 | $181.72 | $177.62 | $178.08 | $177.05 | 42,335 |
| 2022-01-04 | $181.59 | $182.04 | $179.42 | $179.82 | $178.78 | 32,360 |
| 2022-01-03 | $179.94 | $183.67 | $179.94 | $181.28 | $180.23 | 39,001 |
| 2021-12-31 | $177.93 | $179.52 | $177.07 | $179.39 | $178.35 | 18,147 |
| 2021-12-30 | $179.59 | $179.92 | $178.90 | $179.54 | $178.50 | 24,870 |
| 2021-12-29 | $179.28 | $180.03 | $178.27 | $179.31 | $178.27 | 26,883 |
| 2021-12-28 | $180.24 | $182.76 | $177.47 | $180.76 | $179.71 | 29,207 |
| 2021-12-27 | $177.45 | $179.82 | $177.41 | $179.44 | $178.40 | 17,154 |
| 2021-12-23 | $174.91 | $176.20 | $174.63 | $175.93 | $174.91 | 35,450 |
| 2021-12-22 | $172.73 | $174.91 | $172.73 | $174.72 | $173.71 | 36,601 |
| 2021-12-21 | $169.62 | $169.94 | $167.45 | $169.27 | $168.29 | 82,471 |
| 2021-12-20 | $168.21 | $168.93 | $167.13 | $167.92 | $166.95 | 81,641 |
| 2021-12-17 | $169.01 | $169.53 | $166.23 | $166.23 | $165.27 | 77,528 |
| 2021-12-16 | $169.62 | $171.61 | $169.42 | $170.84 | $169.85 | 34,138 |
| 2021-12-15 | $166.38 | $169.54 | $165.87 | $169.54 | $168.56 | 82,004 |
| 2021-12-14 | $165.25 | $165.73 | $164.08 | $164.41 | $163.46 | 54,941 |
| 2021-12-13 | $165.35 | $166.70 | $164.71 | $165.65 | $164.69 | 51,360 |
| 2021-12-10 | $164.66 | $165.00 | $163.98 | $164.69 | $163.74 | 64,566 |
| 2021-12-09 | $162.97 | $164.61 | $162.81 | $163.82 | $162.87 | 44,748 |
| 2021-12-08 | $162.88 | $162.88 | $161.75 | $162.07 | $161.13 | 25,587 |
| 2021-12-07 | $159.95 | $162.83 | $159.95 | $162.81 | $161.87 | 22,928 |
| 2021-12-06 | $153.66 | $154.07 | $152.52 | $153.74 | $152.85 | 12,881 |
| 2021-12-03 | $155.14 | $155.14 | $152.86 | $154.22 | $153.33 | 12,577 |
| 2021-12-02 | $154.84 | $156.05 | $154.65 | $155.34 | $154.44 | 12,356 |
| 2021-12-01 | $155.62 | $156.80 | $153.37 | $153.43 | $152.54 | 19,603 |
| 2021-11-30 | $154.69 | $155.27 | $151.20 | $152.43 | $151.55 | 36,173 |
| 2021-11-29 | $153.97 | $154.64 | $153.18 | $154.30 | $153.41 | 19,188 |
| 2021-11-26 | $154.94 | $155.03 | $152.52 | $153.67 | $152.78 | 9,728 |
| 2021-11-24 | $157.35 | $158.52 | $156.71 | $158.48 | $157.56 | 9,760 |
| 2021-11-23 | $160.49 | $160.49 | $158.13 | $159.00 | $158.08 | 11,539 |
| 2021-11-22 | $162.94 | $163.38 | $161.42 | $161.98 | $161.04 | 18,906 |
| 2021-11-19 | $163.27 | $163.27 | $160.98 | $161.48 | $160.55 | 17,967 |
| 2021-11-18 | $162.62 | $164.21 | $162.52 | $163.60 | $162.65 | 11,885 |
| 2021-11-17 | $160.96 | $161.56 | $160.45 | $161.21 | $160.28 | 13,248 |
| 2021-11-16 | $158.48 | $160.52 | $158.48 | $159.61 | $158.69 | 10,311 |
| 2021-11-15 | $158.43 | $159.50 | $158.03 | $158.03 | $157.12 | 10,058 |
| 2021-11-12 | $157.67 | $159.74 | $157.44 | $159.48 | $158.56 | 12,583 |
| 2021-11-11 | $155.70 | $156.45 | $155.35 | $155.83 | $154.93 | 12,285 |
| 2021-11-10 | $154.69 | $155.45 | $153.98 | $154.15 | $153.26 | 10,267 |
| 2021-11-09 | $156.02 | $156.02 | $154.50 | $155.07 | $154.17 | 9,437 |
| 2021-11-08 | $154.50 | $155.49 | $154.22 | $155.38 | $154.48 | 7,662 |
| 2021-11-05 | $153.01 | $153.36 | $151.98 | $153.06 | $152.17 | 9,711 |
| 2021-11-04 | $154.06 | $154.30 | $153.04 | $153.31 | $152.42 | 11,677 |
| 2021-11-03 | $153.97 | $153.97 | $152.21 | $153.45 | $152.56 | 17,418 |
| 2021-11-02 | $152.91 | $154.34 | $152.91 | $153.75 | $152.86 | 18,388 |
| 2021-11-01 | $152.12 | $153.83 | $151.80 | $153.14 | $152.25 | 11,317 |
| 2021-10-29 | $150.68 | $151.22 | $150.12 | $151.21 | $150.34 | 13,166 |
| 2021-10-28 | $150.10 | $152.43 | $150.10 | $151.72 | $150.84 | 11,712 |
| 2021-10-27 | $150.51 | $151.48 | $149.73 | $150.87 | $148.37 | 11,410 |
| 2021-10-26 | $150.45 | $150.52 | $149.19 | $150.06 | $147.57 | 14,755 |
| 2021-10-25 | $148.32 | $148.69 | $147.73 | $148.21 | $145.75 | 27,667 |
| 2021-10-22 | $148.98 | $149.76 | $148.56 | $149.49 | $147.01 | 12,783 |
| 2021-10-21 | $148.20 | $149.27 | $147.83 | $148.98 | $146.51 | 14,636 |
| 2021-10-20 | $146.93 | $148.37 | $146.05 | $148.20 | $145.74 | 25,318 |
| 2021-10-19 | $145.32 | $146.92 | $144.86 | $146.29 | $143.86 | 16,838 |
| 2021-10-18 | $144.35 | $145.55 | $143.85 | $145.41 | $143.00 | 16,153 |
| 2021-10-15 | $144.97 | $146.18 | $144.62 | $145.79 | $143.37 | 10,565 |
| 2021-10-14 | $142.31 | $143.16 | $141.95 | $142.78 | $140.41 | 13,601 |
| 2021-10-13 | $140.77 | $141.29 | $140.20 | $141.15 | $138.81 | 12,489 |
| 2021-10-12 | $140.01 | $140.21 | $138.75 | $140.03 | $137.71 | 11,952 |
| 2021-10-11 | $139.89 | $140.52 | $139.42 | $139.46 | $137.15 | 12,060 |
| 2021-10-08 | $142.55 | $142.84 | $141.98 | $142.40 | $140.04 | 9,864 |
| 2021-10-07 | $140.44 | $141.58 | $139.93 | $141.16 | $138.82 | 15,702 |
| 2021-10-06 | $139.56 | $141.03 | $138.76 | $140.89 | $138.55 | 13,329 |
| 2021-10-05 | $141.39 | $142.94 | $141.28 | $142.57 | $140.21 | 15,504 |
| 2021-10-04 | $139.64 | $140.42 | $138.30 | $139.47 | $137.16 | 12,255 |
| 2021-10-01 | $139.33 | $139.68 | $138.00 | $138.81 | $136.51 | 19,168 |
| 2021-09-30 | $140.71 | $140.95 | $138.29 | $139.52 | $137.21 | 17,779 |
| 2021-09-29 | $140.00 | $140.51 | $139.54 | $140.23 | $137.91 | 15,726 |
| 2021-09-28 | $138.63 | $139.38 | $137.51 | $139.13 | $136.82 | 25,570 |
| 2021-09-27 | $143.60 | $144.76 | $143.60 | $144.76 | $142.36 | 11,543 |
| 2021-09-24 | $144.28 | $145.88 | $144.01 | $145.73 | $143.31 | 16,677 |
| 2021-09-23 | $146.26 | $147.50 | $146.26 | $146.64 | $144.21 | 14,162 |
| 2021-09-22 | $142.69 | $145.68 | $142.46 | $144.44 | $142.05 | 27,579 |
| 2021-09-21 | $142.45 | $142.65 | $141.45 | $142.33 | $139.97 | 16,524 |
| 2021-09-20 | $141.64 | $142.20 | $140.22 | $141.54 | $139.19 | 18,946 |
| 2021-09-17 | $147.08 | $147.27 | $143.65 | $144.59 | $142.19 | 22,537 |
| 2021-09-16 | $146.40 | $148.39 | $146.40 | $147.82 | $145.37 | 54,808 |
| 2021-09-15 | $145.47 | $146.10 | $145.28 | $146.10 | $143.68 | 9,369 |
| 2021-09-14 | $146.95 | $146.95 | $144.90 | $145.20 | $142.79 | 29,838 |
| 2021-09-13 | $147.34 | $147.89 | $146.44 | $147.17 | $144.73 | 16,138 |
| 2021-09-10 | $147.03 | $147.03 | $146.13 | $146.34 | $143.91 | 11,284 |
| 2021-09-09 | $145.52 | $147.05 | $145.21 | $146.26 | $143.84 | 8,594 |
| 2021-09-08 | $145.20 | $146.09 | $144.24 | $145.40 | $142.99 | 24,773 |
| 2021-09-07 | $148.00 | $148.67 | $147.36 | $147.71 | $145.26 | 9,593 |
| 2021-09-03 | $146.46 | $148.06 | $146.05 | $147.29 | $144.85 | 12,876 |
| 2021-09-02 | $146.19 | $147.66 | $146.19 | $147.66 | $145.21 | 9,978 |
| 2021-09-01 | $145.72 | $146.01 | $145.23 | $145.83 | $143.41 | 10,041 |
| 2021-08-31 | $143.58 | $144.64 | $143.40 | $144.46 | $142.07 | 15,324 |
| 2021-08-30 | $141.83 | $142.28 | $140.62 | $142.02 | $139.67 | 14,958 |
| 2021-08-27 | $139.99 | $141.34 | $139.97 | $141.09 | $138.75 | 15,092 |
| 2021-08-26 | $140.54 | $140.89 | $139.75 | $140.85 | $138.52 | 12,097 |
| 2021-08-25 | $140.01 | $140.78 | $139.76 | $140.78 | $138.45 | 10,354 |
| 2021-08-24 | $139.00 | $139.77 | $138.63 | $139.62 | $137.31 | 12,659 |
| 2021-08-23 | $139.74 | $141.03 | $139.31 | $140.71 | $138.38 | 17,540 |
| 2021-08-20 | $137.86 | $139.27 | $137.86 | $139.27 | $136.96 | 13,412 |
| 2021-08-19 | $136.78 | $138.06 | $136.78 | $137.95 | $135.66 | 11,705 |
| 2021-08-18 | $139.42 | $139.56 | $138.57 | $138.57 | $136.27 | 12,128 |
| 2021-08-17 | $140.38 | $140.38 | $138.59 | $139.28 | $136.97 | 18,482 |
| 2021-08-16 | $142.02 | $142.57 | $141.68 | $142.45 | $140.09 | 10,503 |
| 2021-08-13 | $142.89 | $143.13 | $142.24 | $142.58 | $140.22 | 16,785 |
| 2021-08-12 | $141.53 | $142.74 | $141.34 | $142.11 | $139.75 | 15,730 |
| 2021-08-11 | $140.65 | $140.76 | $139.83 | $140.75 | $138.42 | 7,418 |
| 2021-08-10 | $140.22 | $140.22 | $139.03 | $139.54 | $137.23 | 13,649 |
| 2021-08-09 | $139.85 | $140.16 | $139.03 | $139.65 | $137.33 | 14,698 |
| 2021-08-06 | $142.41 | $142.42 | $140.87 | $141.40 | $139.06 | 6,642 |
| 2021-08-05 | $141.98 | $142.77 | $141.01 | $142.43 | $140.07 | 11,615 |
| 2021-08-04 | $142.23 | $142.34 | $140.31 | $140.61 | $138.28 | 14,707 |
| 2021-08-03 | $140.81 | $141.46 | $140.55 | $141.11 | $138.77 | 10,505 |
| 2021-08-02 | $140.06 | $140.08 | $138.99 | $139.54 | $137.23 | 13,820 |
| 2021-07-30 | $140.68 | $141.14 | $139.68 | $140.05 | $137.73 | 24,281 |
| 2021-07-29 | $141.09 | $141.49 | $140.29 | $140.50 | $138.17 | 13,199 |
| 2021-07-28 | $140.29 | $141.37 | $139.75 | $140.67 | $138.34 | 12,657 |
| 2021-07-27 | $141.35 | $141.50 | $140.59 | $141.41 | $139.07 | 24,721 |
| 2021-07-26 | $142.93 | $143.06 | $141.86 | $142.32 | $139.96 | 19,567 |
| 2021-07-23 | $142.73 | $143.35 | $142.23 | $143.26 | $140.89 | 24,188 |
| 2021-07-22 | $142.50 | $142.78 | $141.52 | $141.91 | $139.56 | 20,970 |
| 2021-07-21 | $139.65 | $141.02 | $139.38 | $140.53 | $138.20 | 19,078 |
| 2021-07-20 | $137.22 | $139.18 | $137.09 | $139.18 | $136.87 | 21,229 |
| 2021-07-19 | $137.49 | $138.11 | $135.80 | $137.10 | $134.83 | 26,858 |
| 2021-07-16 | $141.68 | $141.68 | $140.70 | $141.26 | $138.92 | 35,797 |
| 2021-07-15 | $142.56 | $143.40 | $141.08 | $142.75 | $140.38 | 65,767 |
| 2021-07-14 | $145.25 | $145.25 | $143.45 | $143.51 | $141.13 | 20,129 |
| 2021-07-13 | $145.28 | $146.08 | $144.68 | $144.77 | $142.37 | 32,434 |
| 2021-07-12 | $144.50 | $145.56 | $144.39 | $145.28 | $142.87 | 30,153 |
| 2021-07-09 | $142.31 | $143.86 | $142.31 | $143.32 | $140.94 | 11,952 |
| 2021-07-08 | $140.68 | $141.22 | $139.58 | $140.58 | $138.25 | 37,375 |
| 2021-07-07 | $141.85 | $143.75 | $141.60 | $143.39 | $141.01 | 38,361 |
| 2021-07-06 | $142.04 | $142.73 | $139.92 | $140.80 | $138.47 | 40,265 |
| 2021-07-02 | $140.40 | $141.46 | $139.89 | $141.11 | $138.77 | 38,526 |
| 2021-07-01 | $139.68 | $140.09 | $139.29 | $139.93 | $137.61 | 25,408 |
| 2021-06-30 | $140.33 | $141.66 | $138.50 | $139.54 | $137.23 | 25,506 |
| 2021-06-29 | $140.11 | $142.00 | $139.94 | $140.48 | $138.15 | 16,812 |
| 2021-06-28 | $139.36 | $139.74 | $138.64 | $139.16 | $136.85 | 50,924 |
| 2021-06-25 | $139.39 | $139.78 | $138.45 | $139.25 | $136.94 | 18,291 |
| 2021-06-24 | $138.36 | $138.36 | $136.84 | $137.58 | $135.30 | 16,750 |
| 2021-06-23 | $138.44 | $138.47 | $136.90 | $137.18 | $134.91 | 11,286 |
| 2021-06-22 | $137.18 | $139.05 | $136.89 | $138.29 | $136.00 | 41,934 |
| 2021-06-21 | $135.90 | $138.81 | $135.53 | $138.36 | $136.07 | 37,066 |
| 2021-06-18 | $135.23 | $136.21 | $133.74 | $134.12 | $131.90 | 44,155 |
| 2021-06-17 | $136.77 | $138.10 | $136.58 | $137.39 | $135.11 | 23,594 |
| 2021-06-16 | $140.44 | $141.51 | $139.21 | $139.81 | $137.49 | 44,255 |
| 2021-06-15 | $139.01 | $140.27 | $138.47 | $138.95 | $136.65 | 20,963 |
| 2021-06-14 | $136.27 | $136.58 | $135.19 | $136.20 | $133.94 | 14,647 |
| 2021-06-11 | $135.57 | $136.33 | $134.89 | $135.45 | $133.20 | 20,491 |
| 2021-06-10 | $136.36 | $137.71 | $135.38 | $136.24 | $133.98 | 29,782 |
| 2021-06-09 | $137.42 | $138.64 | $136.76 | $137.78 | $135.50 | 38,379 |
| 2021-06-08 | $140.35 | $141.71 | $139.59 | $140.36 | $138.03 | 27,535 |
| 2021-06-07 | $140.06 | $140.44 | $139.20 | $139.78 | $137.46 | 13,628 |
| 2021-06-04 | $138.90 | $140.29 | $138.89 | $140.08 | $137.76 | 13,941 |
| 2021-06-03 | $138.15 | $138.69 | $137.78 | $138.69 | $136.39 | 41,972 |
| 2021-06-02 | $136.37 | $137.54 | $135.85 | $137.14 | $134.87 | 20,574 |
| 2021-06-01 | $136.93 | $136.99 | $135.89 | $136.56 | $134.30 | 24,048 |
| 2021-05-28 | $136.78 | $136.86 | $135.57 | $135.98 | $133.73 | 19,335 |
| 2021-05-27 | $136.80 | $137.27 | $136.34 | $136.83 | $134.56 | 29,870 |
| 2021-05-26 | $136.75 | $136.87 | $135.60 | $135.99 | $133.74 | 11,130 |
| 2021-05-25 | $137.65 | $137.98 | $136.84 | $137.22 | $134.95 | 21,702 |
| 2021-05-24 | $137.64 | $138.00 | $136.99 | $137.93 | $135.64 | 12,926 |
| 2021-05-21 | $137.59 | $138.17 | $137.14 | $137.54 | $135.26 | 29,682 |
| 2021-05-20 | $135.00 | $137.49 | $134.99 | $136.74 | $134.47 | 34,728 |
| 2021-05-19 | $133.91 | $134.82 | $133.30 | $133.88 | $131.66 | 47,267 |
| 2021-05-18 | $131.54 | $132.09 | $130.67 | $131.07 | $128.90 | 16,675 |
| 2021-05-17 | $130.03 | $130.76 | $129.68 | $130.32 | $128.16 | 17,356 |
| 2021-05-14 | $130.17 | $131.39 | $129.73 | $131.03 | $128.86 | 12,723 |
| 2021-05-13 | $129.10 | $130.61 | $128.19 | $129.55 | $127.40 | 41,283 |
| 2021-05-12 | $130.69 | $131.37 | $128.26 | $128.77 | $126.64 | 26,405 |
| 2021-05-11 | $129.01 | $130.14 | $128.65 | $128.78 | $126.65 | 30,607 |
| 2021-05-10 | $133.38 | $134.30 | $132.38 | $132.90 | $130.70 | 36,890 |
| 2021-05-07 | $131.09 | $132.60 | $130.77 | $132.60 | $130.40 | 14,648 |
| 2021-05-06 | $129.80 | $131.02 | $129.21 | $131.01 | $128.84 | 17,576 |
| 2021-05-05 | $129.01 | $130.10 | $128.83 | $129.74 | $127.59 | 22,000 |
| 2021-05-04 | $126.03 | $127.04 | $125.62 | $126.87 | $124.77 | 33,556 |
| 2021-05-03 | $127.28 | $129.07 | $127.28 | $129.00 | $126.86 | 11,736 |
| 2021-04-30 | $126.76 | $127.43 | $126.12 | $126.50 | $124.40 | 71,548 |
| 2021-04-29 | $128.00 | $128.61 | $127.47 | $128.39 | $126.26 | 26,236 |
| 2021-04-28 | $127.17 | $128.12 | $127.17 | $127.72 | $125.60 | 33,389 |
| 2021-04-27 | $127.05 | $128.42 | $126.95 | $127.76 | $125.64 | 36,477 |
| 2021-04-26 | $128.31 | $129.14 | $127.92 | $128.81 | $126.67 | 26,887 |
| 2021-04-23 | $128.73 | $129.31 | $128.19 | $129.00 | $126.86 | 8,635 |
| 2021-04-22 | $128.91 | $129.28 | $127.87 | $128.15 | $126.03 | 11,783 |
| 2021-04-21 | $127.56 | $129.26 | $127.56 | $128.86 | $126.72 | 10,951 |
| 2021-04-20 | $129.52 | $129.78 | $128.62 | $129.08 | $126.94 | 12,962 |
| 2021-04-19 | $130.89 | $131.14 | $130.47 | $130.70 | $128.53 | 32,506 |
| 2021-04-16 | $128.32 | $129.83 | $128.32 | $129.51 | $127.36 | 11,135 |
| 2021-04-15 | $125.76 | $127.41 | $125.71 | $126.97 | $124.87 | 13,385 |
| 2021-04-14 | $125.53 | $125.88 | $125.04 | $125.62 | $123.54 | 19,489 |
| 2021-04-13 | $126.50 | $126.93 | $125.88 | $126.23 | $124.14 | 39,987 |
| 2021-04-12 | $126.89 | $127.33 | $126.15 | $126.67 | $124.57 | 22,817 |
| 2021-04-09 | $127.99 | $128.47 | $126.95 | $127.22 | $125.11 | 21,749 |
| 2021-04-08 | $126.92 | $127.98 | $126.62 | $126.88 | $124.78 | 20,924 |
| 2021-04-07 | $125.98 | $126.30 | $125.12 | $125.60 | $123.52 | 24,487 |
| 2021-04-06 | $124.89 | $125.44 | $124.81 | $125.26 | $123.18 | 30,462 |
| 2021-04-05 | $125.11 | $126.96 | $124.94 | $126.84 | $124.74 | 13,151 |
| 2021-04-01 | $123.50 | $124.65 | $123.03 | $124.26 | $122.20 | 64,123 |
| 2021-03-31 | $119.51 | $120.36 | $119.35 | $120.13 | $118.14 | 25,840 |
| 2021-03-30 | $120.10 | $121.66 | $119.98 | $121.43 | $119.42 | 43,987 |
| 2021-03-29 | $122.42 | $122.57 | $121.60 | $122.01 | $119.99 | 33,115 |
| 2021-03-26 | $118.86 | $121.82 | $118.66 | $121.82 | $119.80 | 39,546 |
| 2021-03-25 | $116.72 | $119.04 | $116.70 | $118.85 | $116.88 | 39,280 |
| 2021-03-24 | $117.29 | $119.39 | $117.15 | $118.10 | $113.72 | 40,895 |
| 2021-03-23 | $118.13 | $125.20 | $118.07 | $125.20 | $120.56 | 43,260 |
| 2021-03-22 | $119.54 | $119.75 | $118.79 | $118.97 | $114.56 | 13,043 |
| 2021-03-19 | $119.22 | $119.38 | $118.50 | $118.74 | $114.34 | 11,038 |
| 2021-03-18 | $121.40 | $122.30 | $120.18 | $120.87 | $116.39 | 16,992 |
| 2021-03-17 | $125.60 | $126.00 | $123.20 | $124.45 | $119.84 | 30,492 |
| 2021-03-16 | $126.66 | $127.04 | $125.05 | $126.33 | $121.65 | 21,438 |
| 2021-03-15 | $125.48 | $126.66 | $124.17 | $126.66 | $121.97 | 27,683 |
| 2021-03-12 | $123.72 | $125.06 | $123.72 | $124.64 | $120.02 | 22,640 |
| 2021-03-11 | $124.00 | $125.04 | $124.00 | $125.00 | $120.37 | 26,028 |
| 2021-03-10 | $124.00 | $124.00 | $120.29 | $120.60 | $116.13 | 45,120 |
| 2021-03-09 | $117.10 | $123.59 | $117.10 | $122.35 | $117.81 | 26,499 |
| 2021-03-08 | $120.51 | $120.51 | $119.49 | $119.49 | $115.06 | 6,917 |
| 2021-03-05 | $120.70 | $120.70 | $120.70 | $120.70 | $116.23 | 75 |
| 2021-03-04 | $120.70 | $120.70 | $120.70 | $120.70 | $116.23 | 40 |
| 2021-03-03 | $120.70 | $120.70 | $120.70 | $120.70 | $116.23 | 181 |
| 2021-03-02 | $119.93 | $119.93 | $119.35 | $119.35 | $114.93 | 336 |
| 2021-03-01 | $120.75 | $120.75 | $120.75 | $120.75 | $116.27 | 102 |
| 2021-02-26 | $121.75 | $121.75 | $121.75 | $121.75 | $117.24 | 211 |
| 2021-02-25 | $121.75 | $121.75 | $121.75 | $121.75 | $117.24 | 222 |
| 2021-02-24 | $121.75 | $121.75 | $121.75 | $121.75 | $117.24 | 222 |
| 2021-02-23 | $120.00 | $120.00 | $120.00 | $120.00 | $115.55 | 7 |
| 2021-02-22 | $120.00 | $120.00 | $120.00 | $120.00 | $115.55 | 54 |
| 2021-02-19 | $120.00 | $120.00 | $120.00 | $120.00 | $115.55 | 145 |
| 2021-02-18 | $118.00 | $120.00 | $118.00 | $120.00 | $115.55 | 688 |
| 2021-02-17 | $121.30 | $121.30 | $120.60 | $120.60 | $116.13 | 275 |
| 2021-02-16 | $118.20 | $118.20 | $118.20 | $118.20 | $113.82 | 26 |
| 2021-02-12 | $118.20 | $118.20 | $118.20 | $118.20 | $113.82 | 52 |
| 2021-02-11 | $118.20 | $118.20 | $118.20 | $118.20 | $113.82 | 0 |
| 2021-02-10 | $118.20 | $118.20 | $118.20 | $118.20 | $113.82 | 560 |
| 2021-02-09 | $118.20 | $118.20 | $118.20 | $118.20 | $113.82 | 0 |
| 2021-02-08 | $121.20 | $121.20 | $118.20 | $118.20 | $113.82 | 560 |
| 2021-02-05 | $119.15 | $119.15 | $117.65 | $117.65 | $113.29 | 200 |
| 2021-02-04 | $121.50 | $121.50 | $121.50 | $121.50 | $117.00 | 121 |
| 2021-02-03 | $118.92 | $118.92 | $118.92 | $118.92 | $114.51 | 21 |
| 2021-02-02 | $118.92 | $118.92 | $118.92 | $118.92 | $114.51 | 0 |
| 2021-02-01 | $118.92 | $118.92 | $118.92 | $118.92 | $114.51 | 0 |
| 2021-01-29 | $118.92 | $118.92 | $118.92 | $118.92 | $114.51 | 50 |
| 2021-01-28 | $118.92 | $118.92 | $118.92 | $118.92 | $114.51 | 0 |
| 2021-01-27 | $117.08 | $118.92 | $117.08 | $118.92 | $114.51 | 536 |
| 2021-01-26 | $123.00 | $123.00 | $123.00 | $123.00 | $118.44 | 5 |
| 2021-01-25 | $123.00 | $123.00 | $123.00 | $123.00 | $118.44 | 0 |
| 2021-01-22 | $123.00 | $123.00 | $123.00 | $123.00 | $118.44 | 0 |
| 2021-01-21 | $123.00 | $123.00 | $123.00 | $123.00 | $118.44 | 0 |
| 2021-01-20 | $123.00 | $123.00 | $123.00 | $123.00 | $118.44 | 25 |
| 2021-01-19 | $121.75 | $123.00 | $121.75 | $123.00 | $118.44 | 574 |
| 2021-01-15 | $124.20 | $124.20 | $124.20 | $124.20 | $119.60 | 0 |
| 2021-01-14 | $124.20 | $124.20 | $124.20 | $124.20 | $119.60 | 951 |
| 2021-01-13 | $124.20 | $124.20 | $124.20 | $124.20 | $119.60 | 0 |
| 2021-01-12 | $124.20 | $124.20 | $124.20 | $124.20 | $119.60 | 0 |
| 2021-01-11 | $123.15 | $124.20 | $123.15 | $124.20 | $119.60 | 951 |
| 2021-01-08 | $121.30 | $121.30 | $121.30 | $121.30 | $116.80 | 203 |
| 2021-01-07 | $121.30 | $121.30 | $121.30 | $121.30 | $116.80 | 222 |
| 2021-01-06 | $121.30 | $121.30 | $121.30 | $121.30 | $116.80 | 125 |
| 2021-01-05 | $119.18 | $119.18 | $118.60 | $118.60 | $114.20 | 253 |
| 2021-01-04 | $120.59 | $120.59 | $120.28 | $120.28 | $115.82 | 368 |
| 2020-12-31 | $118.50 | $118.50 | $118.50 | $118.50 | $114.11 | 0 |
| 2020-12-30 | $118.50 | $118.50 | $118.50 | $118.50 | $114.11 | 0 |
| 2020-12-29 | $118.50 | $118.50 | $118.50 | $118.50 | $114.11 | 0 |
| 2020-12-28 | $118.50 | $118.50 | $118.50 | $118.50 | $114.11 | 0 |
| 2020-12-24 | $118.50 | $118.50 | $118.50 | $118.50 | $114.11 | 0 |
| 2020-12-23 | $118.50 | $118.50 | $118.50 | $118.50 | $114.11 | 0 |
| 2020-12-22 | $118.50 | $118.50 | $118.50 | $118.50 | $114.11 | 100 |
| 2020-12-21 | $118.50 | $118.50 | $118.50 | $118.50 | $114.11 | 203 |
| 2020-12-18 | $118.58 | $118.58 | $118.58 | $118.58 | $114.18 | 0 |
| 2020-12-17 | $118.58 | $118.58 | $118.58 | $118.58 | $114.18 | 0 |
| 2020-12-16 | $118.58 | $118.58 | $118.58 | $118.58 | $114.18 | 1,875 |
| 2020-12-15 | $115.55 | $115.55 | $115.55 | $115.55 | $111.27 | 13 |
| 2020-12-14 | $116.55 | $116.55 | $115.35 | $115.55 | $111.27 | 400 |
| 2020-12-11 | $114.10 | $114.20 | $114.10 | $114.20 | $109.97 | 25,119 |
| 2020-12-10 | $113.67 | $113.67 | $113.67 | $113.67 | $109.45 | 0 |
| 2020-12-09 | $113.67 | $113.67 | $113.67 | $113.67 | $109.45 | 0 |
| 2020-12-08 | $113.67 | $113.67 | $113.67 | $113.67 | $109.45 | 2 |
| 2020-12-07 | $113.67 | $113.67 | $113.67 | $113.67 | $109.45 | 0 |
| 2020-12-04 | $113.67 | $113.67 | $113.67 | $113.67 | $109.45 | 36 |
| 2020-12-03 | $113.67 | $113.67 | $113.67 | $113.67 | $109.45 | 0 |
| 2020-12-02 | $112.70 | $113.67 | $112.70 | $113.67 | $109.45 | 4,170 |
| 2020-12-01 | $110.00 | $110.00 | $110.00 | $110.00 | $105.92 | 0 |
| 2020-11-30 | $110.00 | $110.00 | $110.00 | $110.00 | $105.92 | 0 |
| 2020-11-27 | $110.00 | $110.00 | $110.00 | $110.00 | $105.92 | 0 |
| 2020-11-25 | $110.00 | $110.00 | $110.00 | $110.00 | $105.92 | 0 |
| 2020-11-24 | $107.71 | $107.71 | $107.71 | $107.71 | $103.72 | 600 |
| 2020-11-23 | $107.71 | $107.71 | $107.71 | $107.71 | $103.72 | 0 |
| 2020-11-20 | $107.71 | $107.71 | $107.71 | $107.71 | $103.72 | 600 |
| 2020-11-19 | $106.75 | $106.75 | $106.75 | $106.75 | $102.79 | 0 |
| 2020-11-18 | $106.75 | $106.75 | $106.75 | $106.75 | $102.79 | 450 |
| 2020-11-17 | $105.95 | $105.95 | $105.25 | $105.25 | $101.35 | 600 |
| 2020-11-16 | $106.50 | $106.50 | $106.50 | $106.50 | $102.55 | 0 |
| 2020-11-13 | $106.50 | $106.50 | $106.50 | $106.50 | $102.55 | 668 |
| 2020-11-12 | $106.50 | $106.50 | $106.50 | $106.50 | $102.55 | 20 |
| 2020-11-11 | $106.50 | $106.50 | $106.50 | $106.50 | $100.59 | 376 |
| 2020-11-10 | $105.65 | $106.23 | $105.65 | $105.65 | $99.78 | 1,479 |
| 2020-11-09 | $109.20 | $109.20 | $109.20 | $109.20 | $103.14 | 701 |
| 2020-11-06 | $110.10 | $110.10 | $110.10 | $110.10 | $103.99 | 2,000 |
| 2020-11-05 | $106.85 | $106.85 | $106.85 | $106.85 | $100.92 | 0 |
| 2020-11-04 | $106.85 | $106.85 | $106.85 | $106.85 | $100.92 | 0 |
| 2020-11-03 | $106.85 | $106.85 | $106.85 | $106.85 | $100.92 | 174 |
| 2020-11-02 | $100.40 | $100.40 | $100.40 | $100.40 | $94.82 | 0 |
| 2020-10-30 | $100.40 | $100.40 | $100.40 | $100.40 | $94.82 | 100 |
| 2020-10-29 | $100.35 | $100.35 | $100.35 | $100.35 | $94.78 | 0 |
| 2020-10-28 | $100.35 | $100.35 | $100.35 | $100.35 | $94.78 | 100 |
| 2020-10-27 | $103.65 | $103.65 | $103.65 | $103.65 | $97.89 | 140 |
| 2020-10-26 | $105.95 | $105.95 | $105.95 | $105.95 | $100.07 | 1 |
| 2020-10-23 | $105.95 | $105.95 | $105.95 | $105.95 | $100.07 | 61 |
| 2020-10-22 | $105.95 | $105.95 | $105.95 | $105.95 | $100.07 | 0 |
| 2020-10-21 | $105.95 | $105.95 | $105.95 | $105.95 | $100.07 | 0 |
| 2020-10-20 | $105.95 | $105.95 | $105.95 | $105.95 | $100.07 | 0 |
| 2020-10-19 | $105.95 | $105.95 | $105.95 | $105.95 | $100.07 | 5 |
| 2020-10-16 | $105.95 | $105.95 | $105.95 | $105.95 | $100.07 | 5 |
| 2020-10-15 | $105.95 | $105.95 | $105.95 | $105.95 | $100.07 | 2 |
| 2020-10-14 | $105.95 | $105.95 | $105.95 | $105.95 | $100.07 | 759 |
| 2020-10-13 | $104.80 | $104.80 | $104.80 | $104.80 | $98.98 | 0 |
| 2020-10-12 | $104.80 | $104.80 | $104.80 | $104.80 | $98.98 | 8,573 |
| 2020-10-09 | $99.00 | $99.00 | $99.00 | $99.00 | $93.50 | 0 |
| 2020-10-08 | $99.00 | $99.00 | $99.00 | $99.00 | $93.50 | 0 |
| 2020-10-07 | $99.00 | $99.00 | $99.00 | $99.00 | $93.50 | 14 |
| 2020-10-06 | $102.74 | $102.74 | $98.75 | $99.00 | $93.50 | 1,026 |
| 2020-10-05 | $100.75 | $100.75 | $100.75 | $100.75 | $95.16 | 0 |
| 2020-10-02 | $100.75 | $100.75 | $100.75 | $100.75 | $95.16 | 0 |
| 2020-10-01 | $100.75 | $100.75 | $100.75 | $100.75 | $95.16 | 1 |
| 2020-09-30 | $100.75 | $100.75 | $100.75 | $100.75 | $95.16 | 381 |
| 2020-09-29 | $102.15 | $102.15 | $101.40 | $101.40 | $95.77 | 736 |
| 2020-09-28 | $95.85 | $95.85 | $95.85 | $95.85 | $90.53 | 0 |
| 2020-09-25 | $95.85 | $95.85 | $95.85 | $95.85 | $90.53 | 0 |
| 2020-09-24 | $95.85 | $95.85 | $95.85 | $95.85 | $90.53 | 0 |
| 2020-09-23 | $95.85 | $95.85 | $95.85 | $95.85 | $90.53 | 100 |
| 2020-09-22 | $95.76 | $95.76 | $95.76 | $95.76 | $90.44 | 80 |
| 2020-09-21 | $95.76 | $95.76 | $95.76 | $95.76 | $90.44 | 2 |
| 2020-09-18 | $97.40 | $97.40 | $95.76 | $95.76 | $90.44 | 227 |
| 2020-09-17 | $98.85 | $98.85 | $98.85 | $98.85 | $93.36 | 200 |
| 2020-09-16 | $99.00 | $99.00 | $99.00 | $99.00 | $93.50 | 100 |
| 2020-09-15 | $94.80 | $94.80 | $94.80 | $94.80 | $89.54 | 510 |
| 2020-09-14 | $93.70 | $93.70 | $93.70 | $93.70 | $88.50 | 0 |
| 2020-09-11 | $93.70 | $93.70 | $93.70 | $93.70 | $88.50 | 163 |
| 2020-09-10 | $93.74 | $93.74 | $93.70 | $93.70 | $88.50 | 437 |
| 2020-09-09 | $92.75 | $92.75 | $92.75 | $92.75 | $87.60 | 38 |
| 2020-09-08 | $92.75 | $92.75 | $92.75 | $92.75 | $87.60 | 0 |
| 2020-09-04 | $92.75 | $92.75 | $92.75 | $92.75 | $87.60 | 105 |
| 2020-09-03 | $98.50 | $98.50 | $98.50 | $98.50 | $93.03 | 0 |
| 2020-09-02 | $98.50 | $98.50 | $98.50 | $98.50 | $93.03 | 610 |
| 2020-09-01 | $97.20 | $97.20 | $97.20 | $97.20 | $91.80 | 1,602 |
| 2020-08-31 | $97.86 | $97.86 | $97.86 | $97.86 | $92.43 | 30 |
| 2020-08-28 | $97.86 | $97.86 | $97.86 | $97.86 | $92.43 | 0 |
| 2020-08-27 | $97.86 | $97.86 | $97.86 | $97.86 | $92.43 | 41 |
| 2020-08-26 | $97.86 | $97.86 | $97.86 | $97.86 | $92.43 | 80 |
| 2020-08-25 | $97.86 | $97.86 | $97.86 | $97.86 | $92.43 | 64 |
| 2020-08-24 | $97.86 | $97.86 | $97.86 | $97.86 | $92.43 | 0 |
| 2020-08-21 | $97.86 | $97.86 | $97.86 | $97.86 | $92.43 | 0 |
| 2020-08-20 | $97.86 | $97.86 | $97.86 | $97.86 | $92.43 | 10 |
| 2020-08-19 | $98.24 | $98.24 | $97.86 | $97.86 | $92.43 | 859 |
| 2020-08-18 | $97.15 | $98.23 | $97.15 | $98.23 | $92.77 | 741 |
| 2020-08-17 | $94.50 | $94.90 | $94.50 | $94.90 | $89.63 | 400 |
| 2020-08-14 | $95.30 | $95.30 | $95.30 | $95.30 | $90.01 | 0 |
| 2020-08-13 | $95.30 | $95.30 | $95.30 | $95.30 | $90.01 | 654 |
| 2020-08-12 | $94.16 | $94.16 | $94.16 | $94.16 | $88.93 | 4,012 |
| 2020-08-11 | $91.90 | $91.90 | $91.90 | $91.90 | $86.80 | 91 |
| 2020-08-10 | $91.90 | $91.90 | $91.90 | $91.90 | $86.80 | 94 |
| 2020-08-07 | $91.90 | $91.90 | $91.90 | $91.90 | $86.80 | 74 |
| 2020-08-06 | $91.90 | $91.90 | $91.90 | $91.90 | $86.80 | 355 |
| 2020-08-05 | $91.33 | $91.33 | $91.33 | $91.33 | $86.26 | 57 |
| 2020-08-04 | $91.33 | $91.33 | $91.33 | $91.33 | $86.26 | 0 |
| 2020-08-03 | $91.33 | $91.33 | $91.33 | $91.33 | $86.26 | 150 |
| 2020-07-31 | $89.36 | $89.36 | $89.35 | $89.35 | $84.39 | 2,199 |
| 2020-07-30 | $91.10 | $91.10 | $91.10 | $91.10 | $86.04 | 1 |
| 2020-07-29 | $91.10 | $91.10 | $91.10 | $91.10 | $86.04 | 550 |
| 2020-07-28 | $90.10 | $90.10 | $90.10 | $90.10 | $85.10 | 25 |
| 2020-07-27 | $90.10 | $90.10 | $90.10 | $90.10 | $85.10 | 351 |
| 2020-07-24 | $87.35 | $87.35 | $87.35 | $87.35 | $82.50 | 0 |
| 2020-07-23 | $87.35 | $87.35 | $87.35 | $87.35 | $82.50 | 1 |
| 2020-07-22 | $87.35 | $87.35 | $87.35 | $87.35 | $82.50 | 10 |
| 2020-07-21 | $87.35 | $87.35 | $87.35 | $87.35 | $82.50 | 1 |
| 2020-07-20 | $87.35 | $87.35 | $87.35 | $87.35 | $82.50 | 150 |
| 2020-07-17 | $87.15 | $87.15 | $87.15 | $87.15 | $82.31 | 0 |
| 2020-07-16 | $86.92 | $87.15 | $86.92 | $87.15 | $82.31 | 450 |
| 2020-07-15 | $87.02 | $87.02 | $86.35 | $86.35 | $81.55 | 713 |
| 2020-07-14 | $83.80 | $83.80 | $83.80 | $83.80 | $79.15 | 1,866 |
| 2020-07-13 | $84.40 | $84.40 | $84.40 | $84.40 | $79.71 | 236 |
| 2020-07-10 | $84.40 | $84.40 | $84.40 | $84.40 | $79.71 | 49 |
| 2020-07-09 | $84.40 | $84.40 | $84.20 | $84.40 | $79.71 | 300 |
| 2020-07-08 | $82.41 | $82.41 | $82.41 | $82.41 | $77.83 | 0 |
| 2020-07-07 | $82.41 | $82.41 | $82.41 | $82.41 | $77.83 | 0 |
| 2020-07-06 | $82.41 | $82.41 | $82.41 | $82.41 | $77.83 | 177 |
| 2020-07-02 | $82.55 | $82.55 | $82.55 | $82.55 | $77.97 | 140 |
| 2020-07-01 | $82.55 | $82.55 | $82.55 | $82.55 | $77.97 | 100 |
| 2020-06-30 | $81.47 | $82.15 | $81.47 | $82.15 | $77.59 | 1,165 |
| 2020-06-29 | $79.75 | $79.75 | $79.75 | $79.75 | $75.32 | 196 |
| 2020-06-26 | $78.45 | $78.45 | $78.45 | $78.45 | $74.09 | 1,620 |
| 2020-06-25 | $77.75 | $77.75 | $77.75 | $77.75 | $73.43 | 236 |
| 2020-06-24 | $82.55 | $82.55 | $82.55 | $82.55 | $77.97 | 0 |
| 2020-06-23 | $82.59 | $82.59 | $82.55 | $82.55 | $77.97 | 503 |
| 2020-06-22 | $82.65 | $82.65 | $82.65 | $82.65 | $78.06 | 130 |
| 2020-06-19 | $82.00 | $82.00 | $82.00 | $82.00 | $77.45 | 0 |
| 2020-06-18 | $82.00 | $82.00 | $82.00 | $82.00 | $77.45 | 0 |
| 2020-06-17 | $82.00 | $82.00 | $82.00 | $82.00 | $77.45 | 85 |
| 2020-06-16 | $82.00 | $82.00 | $82.00 | $82.00 | $77.45 | 290 |
| 2020-06-15 | $76.85 | $76.85 | $76.85 | $76.85 | $72.58 | 150 |
| 2020-06-12 | $76.70 | $76.70 | $76.70 | $76.70 | $72.44 | 39 |
| 2020-06-11 | $76.48 | $76.70 | $76.48 | $76.70 | $72.44 | 475 |
| 2020-06-10 | $81.15 | $81.15 | $81.15 | $81.15 | $76.64 | 565 |
| 2020-06-09 | $80.10 | $80.10 | $80.10 | $80.10 | $75.65 | 714 |
| 2020-06-08 | $80.03 | $80.03 | $80.03 | $80.03 | $75.59 | 99 |
| 2020-06-05 | $80.03 | $80.03 | $80.03 | $80.03 | $75.59 | 0 |
| 2020-06-04 | $80.03 | $80.03 | $80.03 | $80.03 | $75.59 | 0 |
| 2020-06-03 | $80.03 | $80.03 | $80.03 | $80.03 | $75.59 | 50 |
| 2020-06-02 | $80.03 | $80.03 | $80.03 | $80.03 | $75.59 | 0 |
| 2020-06-01 | $80.03 | $80.03 | $80.03 | $80.03 | $75.59 | 190 |
| 2020-05-29 | $79.55 | $79.55 | $79.20 | $79.20 | $74.80 | 823 |
| 2020-05-28 | $79.10 | $79.10 | $78.55 | $78.55 | $74.19 | 1,437 |
| 2020-05-27 | $80.30 | $80.30 | $80.30 | $80.30 | $75.84 | 0 |
| 2020-05-26 | $80.30 | $80.30 | $80.30 | $80.30 | $75.84 | 105 |
| 2020-05-22 | $75.57 | $75.57 | $75.57 | $75.57 | $71.37 | 1,139 |
| 2020-05-21 | $74.05 | $74.05 | $74.05 | $74.05 | $69.94 | 165 |
| 2020-05-20 | $74.80 | $74.80 | $74.80 | $74.80 | $70.65 | 0 |
| 2020-05-19 | $73.62 | $75.30 | $73.62 | $74.80 | $70.65 | 3,051 |
| 2020-05-18 | $70.69 | $70.69 | $70.69 | $70.69 | $66.76 | 0 |
| 2020-05-15 | $70.69 | $70.69 | $70.69 | $70.69 | $66.76 | 0 |
| 2020-05-14 | $69.90 | $70.69 | $69.90 | $70.69 | $66.76 | 283 |
| 2020-05-13 | $75.31 | $75.31 | $73.37 | $73.37 | $69.30 | 600 |
| 2020-05-12 | $71.77 | $71.77 | $71.77 | $71.77 | $67.78 | 0 |
| 2020-05-11 | $71.77 | $71.77 | $71.77 | $71.77 | $67.78 | 151 |
| 2020-05-08 | $71.02 | $71.02 | $71.02 | $71.02 | $67.08 | 207 |
| 2020-05-07 | $71.50 | $71.50 | $71.50 | $71.50 | $67.53 | 0 |
| 2020-05-06 | $71.50 | $71.50 | $71.50 | $71.50 | $67.53 | 541 |
| 2020-05-05 | $71.50 | $71.50 | $71.50 | $71.50 | $67.53 | 0 |
| 2020-05-04 | $71.50 | $71.50 | $71.50 | $71.50 | $67.53 | 0 |
| 2020-05-01 | $71.50 | $71.50 | $71.50 | $71.50 | $67.53 | 0 |
| 2020-04-30 | $71.50 | $71.50 | $71.50 | $71.50 | $67.53 | 282 |
| 2020-04-29 | $72.16 | $72.16 | $72.16 | $72.16 | $68.15 | 28 |
| 2020-04-28 | $72.16 | $72.16 | $72.16 | $72.16 | $68.15 | 297 |
| 2020-04-27 | $67.51 | $67.51 | $67.51 | $67.51 | $63.76 | 0 |
| 2020-04-24 | $66.24 | $67.51 | $66.24 | $67.51 | $63.76 | 225 |
| 2020-04-23 | $64.03 | $64.03 | $64.03 | $64.03 | $60.47 | 100 |
| 2020-04-22 | $64.55 | $64.55 | $64.55 | $64.55 | $60.97 | 0 |
| 2020-04-21 | $64.55 | $64.55 | $64.55 | $64.55 | $60.97 | 76 |
| 2020-04-20 | $64.55 | $64.55 | $64.55 | $64.55 | $60.97 | 2,443 |
| 2020-04-17 | $60.70 | $60.70 | $60.70 | $60.70 | $57.33 | 0 |
| 2020-04-16 | $62.50 | $62.50 | $60.70 | $60.70 | $57.33 | 1,718 |
| 2020-04-15 | $65.26 | $65.26 | $65.26 | $65.26 | $61.64 | 126 |
| 2020-04-14 | $64.03 | $65.26 | $64.03 | $65.26 | $61.64 | 295 |
| 2020-04-13 | $61.90 | $61.90 | $61.90 | $61.90 | $58.46 | 0 |
| 2020-04-09 | $61.90 | $61.90 | $61.90 | $61.90 | $58.46 | 145 |
| 2020-04-08 | $61.90 | $61.90 | $61.90 | $61.90 | $58.46 | 2,621 |
| 2020-04-07 | $61.90 | $61.90 | $61.90 | $61.90 | $58.46 | 202 |
| 2020-04-06 | $54.42 | $54.42 | $54.42 | $54.42 | $51.40 | 0 |
| 2020-04-03 | $54.42 | $54.42 | $54.42 | $54.42 | $51.40 | 205 |
| 2020-04-02 | $58.83 | $58.83 | $58.83 | $58.83 | $55.56 | 0 |
| 2020-04-01 | $58.83 | $58.83 | $58.83 | $58.83 | $55.56 | 1,419 |
| 2020-03-31 | $58.83 | $58.83 | $58.83 | $58.83 | $55.56 | 0 |
| 2020-03-30 | $58.83 | $58.83 | $58.83 | $58.83 | $55.56 | 346 |
| 2020-03-27 | $44.43 | $44.43 | $44.43 | $44.43 | $41.96 | 5 |
| 2020-03-26 | $44.43 | $44.43 | $44.43 | $44.43 | $41.96 | 0 |
| 2020-03-25 | $43.76 | $43.76 | $43.76 | $43.76 | $41.33 | 140 |
| 2020-03-24 | $44.43 | $44.43 | $44.43 | $44.43 | $41.33 | 92 |
| 2020-03-23 | $46.96 | $46.96 | $44.43 | $44.43 | $41.33 | 261 |
| 2020-03-20 | $55.01 | $55.01 | $55.01 | $55.01 | $51.17 | 95 |
| 2020-03-19 | $49.41 | $55.01 | $48.90 | $55.01 | $51.17 | 750 |
| 2020-03-18 | $59.15 | $59.15 | $59.15 | $59.15 | $55.02 | 0 |
| 2020-03-17 | $59.15 | $59.15 | $59.15 | $59.15 | $55.02 | 1,125 |
| 2020-03-16 | $67.65 | $67.65 | $67.65 | $67.65 | $62.92 | 1 |
| 2020-03-13 | $67.78 | $67.78 | $67.65 | $67.65 | $62.92 | 8,308 |
| 2020-03-12 | $87.53 | $87.53 | $87.53 | $87.53 | $81.41 | 10 |
| 2020-03-11 | $87.53 | $87.53 | $87.53 | $87.53 | $81.41 | 0 |
| 2020-03-10 | $86.05 | $87.53 | $86.00 | $87.53 | $81.41 | 58 |
| 2020-03-09 | $87.53 | $87.53 | $87.53 | $87.53 | $81.41 | 0 |
| 2020-03-06 | $86.05 | $87.53 | $86.00 | $87.53 | $81.41 | 2,308 |
| 2020-03-05 | $91.50 | $92.21 | $91.50 | $92.21 | $85.77 | 544 |
| 2020-03-04 | $91.56 | $91.56 | $91.56 | $91.56 | $85.16 | 145 |
| 2020-03-03 | $86.15 | $86.15 | $86.15 | $86.15 | $80.13 | 1 |
| 2020-03-02 | $86.15 | $86.15 | $86.15 | $86.15 | $80.13 | 571 |
| 2020-02-28 | $90.65 | $90.65 | $90.65 | $90.65 | $84.32 | 20 |
| 2020-02-27 | $90.65 | $90.65 | $90.65 | $90.65 | $84.32 | 1,000 |
| 2020-02-26 | $93.88 | $93.88 | $93.88 | $93.88 | $87.32 | 548 |
| 2020-02-25 | $94.35 | $94.35 | $94.35 | $94.35 | $87.76 | 0 |
| 2020-02-24 | $94.35 | $94.35 | $94.35 | $94.35 | $87.76 | 154 |
| 2020-02-21 | $97.85 | $97.85 | $97.85 | $97.85 | $91.01 | 0 |
| 2020-02-20 | $97.85 | $97.85 | $97.85 | $97.85 | $91.01 | 131 |
| 2020-02-19 | $98.20 | $98.20 | $98.00 | $98.00 | $91.15 | 200 |
| 2020-02-18 | $99.51 | $99.51 | $99.51 | $99.51 | $92.56 | 0 |
| 2020-02-14 | $99.51 | $99.51 | $99.51 | $99.51 | $92.56 | 0 |
| 2020-02-13 | $98.79 | $99.51 | $98.79 | $99.51 | $92.56 | 2,603 |
| 2020-02-12 | $98.60 | $98.66 | $97.85 | $97.85 | $91.01 | 6,300 |
| 2020-02-11 | $96.10 | $96.10 | $96.10 | $96.10 | $89.38 | 0 |
| 2020-02-10 | $96.58 | $96.58 | $96.10 | $96.10 | $89.38 | 338 |
| 2020-02-07 | $96.25 | $96.25 | $96.25 | $96.25 | $89.52 | 8,700 |
| 2020-02-06 | $95.39 | $95.39 | $95.39 | $95.39 | $88.72 | 0 |
| 2020-02-05 | $95.39 | $95.39 | $95.39 | $95.39 | $88.72 | 720 |
| 2020-02-04 | $95.36 | $95.39 | $95.36 | $95.39 | $88.72 | 1,904 |
| 2020-02-03 | $89.45 | $89.45 | $89.45 | $89.45 | $83.20 | 310 |
| 2020-01-31 | $90.95 | $90.95 | $90.95 | $90.95 | $84.59 | 20 |
| 2020-01-30 | $90.95 | $90.95 | $90.95 | $90.95 | $84.59 | 114 |
| 2020-01-29 | $89.60 | $89.60 | $89.60 | $89.60 | $83.34 | 0 |
| 2020-01-28 | $89.60 | $89.60 | $89.60 | $89.60 | $83.34 | 93 |
| 2020-01-27 | $89.60 | $89.60 | $89.60 | $89.60 | $83.34 | 1,445 |
| 2020-01-24 | $94.00 | $94.00 | $94.00 | $94.00 | $87.43 | 0 |
| 2020-01-23 | $94.00 | $94.00 | $94.00 | $94.00 | $87.43 | 60 |
| 2020-01-22 | $94.00 | $94.00 | $94.00 | $94.00 | $87.43 | 0 |
| 2020-01-21 | $94.00 | $94.00 | $94.00 | $94.00 | $87.43 | 130 |
| 2020-01-17 | $94.00 | $94.00 | $94.00 | $94.00 | $87.43 | 0 |
| 2020-01-16 | $94.00 | $94.00 | $94.00 | $94.00 | $87.43 | 0 |
| 2020-01-15 | $94.00 | $94.00 | $94.00 | $94.00 | $87.43 | 776 |
| 2020-01-14 | $90.90 | $90.90 | $90.90 | $90.90 | $84.55 | 0 |
| 2020-01-13 | $90.90 | $90.90 | $90.90 | $90.90 | $84.55 | 0 |
| 2020-01-10 | $90.90 | $90.90 | $90.90 | $90.90 | $84.55 | 0 |
| 2020-01-09 | $90.90 | $90.90 | $90.90 | $90.90 | $84.55 | 0 |
| 2020-01-08 | $90.94 | $90.94 | $90.90 | $90.90 | $84.55 | 438 |
| 2020-01-07 | $91.25 | $91.25 | $91.25 | $91.25 | $84.87 | 0 |
| 2020-01-06 | $91.25 | $91.25 | $91.25 | $91.25 | $84.87 | 5 |
| 2020-01-03 | $92.36 | $92.36 | $91.25 | $91.25 | $84.87 | 2,920 |
| 2020-01-02 | $92.69 | $92.69 | $91.55 | $91.55 | $85.15 | 345 |
| 2019-12-31 | $91.61 | $91.61 | $91.61 | $91.61 | $85.21 | 100 |
| 2019-12-30 | $91.30 | $91.30 | $91.30 | $91.30 | $84.92 | 0 |
| 2019-12-27 | $91.30 | $91.30 | $91.30 | $91.30 | $84.92 | 0 |
| 2019-12-26 | $91.30 | $91.30 | $91.30 | $91.30 | $84.92 | 1,510 |
| 2019-12-24 | $91.21 | $91.21 | $91.21 | $91.21 | $84.84 | 0 |
| 2019-12-23 | $91.17 | $91.21 | $91.17 | $91.21 | $84.84 | 624 |
| 2019-12-20 | $91.09 | $91.09 | $90.81 | $90.85 | $84.50 | 3,233 |
| 2019-12-19 | $89.65 | $90.05 | $89.65 | $90.05 | $83.76 | 553 |
| 2019-12-18 | $89.90 | $90.02 | $89.90 | $90.02 | $83.73 | 10,234 |
| 2019-12-17 | $89.70 | $91.00 | $89.70 | $90.96 | $84.60 | 1,985 |
| 2019-12-16 | $88.40 | $88.40 | $88.40 | $88.40 | $82.22 | 0 |
| 2019-12-13 | $88.80 | $88.80 | $88.40 | $88.40 | $82.22 | 2,416 |
| 2019-12-12 | $87.78 | $87.78 | $87.16 | $87.16 | $81.07 | 24,670 |
| 2019-12-11 | $87.15 | $87.15 | $87.15 | $87.15 | $81.06 | 0 |
| 2019-12-10 | $87.15 | $87.15 | $87.15 | $87.15 | $81.06 | 1,800 |
| 2019-12-09 | $87.15 | $87.15 | $87.15 | $87.15 | $81.06 | 91 |
| 2019-12-06 | $87.19 | $87.50 | $87.15 | $87.15 | $81.06 | 7,100 |
| 2019-12-05 | $86.69 | $86.69 | $86.65 | $86.65 | $80.59 | 899 |
| 2019-12-04 | $86.20 | $86.20 | $85.67 | $85.67 | $79.68 | 1,891 |
| 2019-12-03 | $84.26 | $85.01 | $84.26 | $85.01 | $79.07 | 408 |
| 2019-12-02 | $89.70 | $89.70 | $89.70 | $89.70 | $83.43 | 0 |
| 2019-11-29 | $89.70 | $89.70 | $89.70 | $89.70 | $83.43 | 0 |
| 2019-11-27 | $89.70 | $89.70 | $89.70 | $89.70 | $83.43 | 255 |
| 2019-11-26 | $88.15 | $88.15 | $88.15 | $88.15 | $81.99 | 0 |
| 2019-11-25 | $88.15 | $88.15 | $88.15 | $88.15 | $81.99 | 263 |
| 2019-11-22 | $86.09 | $86.09 | $86.09 | $86.09 | $80.07 | 0 |
| 2019-11-21 | $86.09 | $86.09 | $86.09 | $86.09 | $80.07 | 918 |
| 2019-11-20 | $85.75 | $85.75 | $85.75 | $85.75 | $79.76 | 127 |
| 2019-11-19 | $86.41 | $86.41 | $86.41 | $86.41 | $80.37 | 0 |
| 2019-11-18 | $86.41 | $86.41 | $86.41 | $86.41 | $80.37 | 0 |
| 2019-11-15 | $86.41 | $86.41 | $86.41 | $86.41 | $80.37 | 0 |
| 2019-11-14 | $86.41 | $86.41 | $86.41 | $86.41 | $80.37 | 40 |
| 2019-11-13 | $86.41 | $86.41 | $86.41 | $86.41 | $80.37 | 55 |
| 2019-11-12 | $87.30 | $87.30 | $86.41 | $86.41 | $80.37 | 1,385 |
| 2019-11-11 | $87.06 | $87.06 | $87.06 | $87.06 | $80.98 | 0 |
| 2019-11-08 | $87.06 | $87.06 | $87.06 | $87.06 | $80.98 | 0 |
| 2019-11-07 | $87.06 | $87.06 | $87.06 | $87.06 | $80.98 | 0 |
| 2019-11-06 | $87.10 | $87.10 | $87.06 | $87.06 | $80.98 | 200 |
| 2019-11-05 | $84.80 | $84.80 | $84.80 | $84.80 | $78.87 | 0 |
| 2019-11-04 | $84.80 | $84.80 | $84.80 | $84.80 | $78.87 | 352 |
| 2019-11-01 | $85.00 | $85.00 | $85.00 | $85.00 | $79.06 | 0 |
| 2019-10-31 | $85.21 | $85.21 | $85.00 | $85.00 | $79.06 | 375 |
| 2019-10-30 | $83.85 | $83.85 | $83.85 | $83.85 | $77.99 | 102 |
| 2019-10-29 | $83.85 | $83.85 | $83.85 | $83.85 | $77.99 | 0 |
| 2019-10-28 | $83.85 | $83.85 | $83.85 | $83.85 | $77.99 | 100 |
| 2019-10-25 | $83.99 | $83.99 | $83.99 | $83.99 | $78.12 | 1,526 |
| 2019-10-24 | $83.46 | $83.46 | $83.46 | $83.46 | $77.63 | 0 |
| 2019-10-23 | $84.29 | $84.29 | $83.46 | $83.46 | $76.30 | 1,959 |
| 2019-10-22 | $83.81 | $83.81 | $83.81 | $83.81 | $76.49 | 176 |
| 2019-10-21 | $81.61 | $81.61 | $81.61 | $81.61 | $74.48 | 0 |
| 2019-10-18 | $81.61 | $81.61 | $81.61 | $81.61 | $74.48 | 51 |
| 2019-10-17 | $81.61 | $81.61 | $81.61 | $81.61 | $74.48 | 803 |
| 2019-10-16 | $81.35 | $81.35 | $81.35 | $81.35 | $74.24 | 0 |
| 2019-10-15 | $81.35 | $81.35 | $81.35 | $81.35 | $74.24 | 0 |
| 2019-10-14 | $81.35 | $81.35 | $81.35 | $81.35 | $74.25 | 50 |
| 2019-10-11 | $81.09 | $81.35 | $81.09 | $81.35 | $74.25 | 655 |
| 2019-10-10 | $78.05 | $78.05 | $78.05 | $78.05 | $71.23 | 129 |
| 2019-10-09 | $78.50 | $78.50 | $78.50 | $78.50 | $71.64 | 0 |
| 2019-10-08 | $78.50 | $78.50 | $78.50 | $78.50 | $71.64 | 100 |
| 2019-10-07 | $78.55 | $78.55 | $78.36 | $78.36 | $71.51 | 500 |
| 2019-10-04 | $73.95 | $73.95 | $73.95 | $73.95 | $67.49 | 200 |
| 2019-10-03 | $73.95 | $73.95 | $73.95 | $73.95 | $67.49 | 4 |
| 2019-10-02 | $73.95 | $73.95 | $73.95 | $73.95 | $67.49 | 0 |
| 2019-10-01 | $73.95 | $73.95 | $73.95 | $73.95 | $67.49 | 71 |
| 2019-09-30 | $73.95 | $73.95 | $73.95 | $73.95 | $67.49 | 100 |
| 2019-09-27 | $75.54 | $75.54 | $75.54 | $75.54 | $68.94 | 0 |
| 2019-09-26 | $75.54 | $75.54 | $75.54 | $75.54 | $68.94 | 0 |
| 2019-09-25 | $75.54 | $75.54 | $75.54 | $75.54 | $68.94 | 29 |
| 2019-09-24 | $75.54 | $75.54 | $75.54 | $75.54 | $68.94 | 2 |
| 2019-09-23 | $75.54 | $75.54 | $75.54 | $75.54 | $68.94 | 0 |
| 2019-09-20 | $75.54 | $75.54 | $75.54 | $75.54 | $68.94 | 0 |
| 2019-09-19 | $75.54 | $75.54 | $75.54 | $75.54 | $68.94 | 804 |
| 2019-09-18 | $75.10 | $75.10 | $75.10 | $75.10 | $68.54 | 0 |
| 2019-09-17 | $75.10 | $75.10 | $75.10 | $75.10 | $68.54 | 323 |
| 2019-09-16 | $76.76 | $76.76 | $76.76 | $76.76 | $70.05 | 0 |
| 2019-09-13 | $76.76 | $76.76 | $76.76 | $76.76 | $70.05 | 2,881 |
| 2019-09-12 | $77.95 | $77.95 | $77.95 | $77.95 | $71.14 | 0 |
| 2019-09-11 | $77.95 | $77.95 | $77.95 | $77.95 | $71.14 | 0 |
| 2019-09-10 | $77.95 | $77.95 | $77.95 | $77.95 | $71.14 | 25 |
| 2019-09-09 | $77.95 | $77.95 | $77.95 | $77.95 | $71.14 | 0 |
| 2019-09-06 | $78.50 | $78.50 | $77.76 | $77.95 | $71.14 | 3,126 |
| 2019-09-05 | $79.17 | $80.25 | $79.17 | $79.50 | $72.55 | 620 |
| 2019-09-04 | $75.46 | $75.46 | $75.46 | $75.46 | $68.87 | 75 |
| 2019-09-03 | $75.46 | $75.46 | $75.46 | $75.46 | $68.87 | 550 |
| 2019-08-30 | $70.97 | $70.97 | $70.97 | $70.97 | $64.77 | 0 |
| 2019-08-29 | $70.97 | $70.97 | $70.97 | $70.97 | $64.77 | 0 |
| 2019-08-28 | $70.97 | $70.97 | $70.97 | $70.97 | $64.77 | 5,748 |
| 2019-08-27 | $73.00 | $73.00 | $73.00 | $73.00 | $66.62 | 1 |
| 2019-08-26 | $73.00 | $73.00 | $73.00 | $73.00 | $66.62 | 827 |
| 2019-08-23 | $72.32 | $72.32 | $72.32 | $72.32 | $66.00 | 528 |
| 2019-08-22 | $72.32 | $72.32 | $72.32 | $72.32 | $66.00 | 0 |
| 2019-08-21 | $72.32 | $72.32 | $72.32 | $72.32 | $66.00 | 0 |
| 2019-08-20 | $72.32 | $72.32 | $72.32 | $72.32 | $66.00 | 0 |
| 2019-08-19 | $72.32 | $72.32 | $72.32 | $72.32 | $66.00 | 8 |
| 2019-08-15 | $72.32 | $72.32 | $72.32 | $72.32 | $66.00 | 1,500 |
| 2019-08-14 | $72.32 | $72.32 | $72.32 | $72.32 | $66.00 | 1,476 |
| 2019-08-13 | $72.60 | $72.60 | $72.60 | $72.60 | $66.26 | 200 |
| 2019-08-12 | $72.60 | $72.60 | $72.60 | $72.60 | $66.26 | 200 |
| 2019-08-09 | $72.60 | $72.60 | $72.60 | $72.60 | $66.26 | 200 |
| 2019-08-08 | $74.83 | $74.83 | $74.83 | $74.83 | $68.29 | 0 |
| 2019-08-07 | $74.83 | $74.83 | $74.83 | $74.83 | $68.29 | 100 |
| 2019-08-06 | $74.83 | $74.83 | $74.83 | $74.83 | $68.29 | 100 |
| 2019-08-05 | $74.83 | $74.83 | $74.83 | $74.83 | $68.29 | 100 |
| 2019-08-02 | $74.83 | $74.83 | $74.83 | $74.83 | $68.29 | 51 |
| 2019-08-01 | $74.83 | $74.83 | $74.83 | $74.83 | $68.29 | 1,500 |
| 2019-07-31 | $75.70 | $75.70 | $74.83 | $74.83 | $68.29 | 1,050 |
| 2019-07-30 | $76.10 | $76.10 | $76.10 | $76.10 | $69.45 | 1,544 |
| 2019-07-29 | $77.45 | $77.50 | $77.45 | $77.50 | $70.73 | 1,000 |
| 2019-07-26 | $74.30 | $74.30 | $74.30 | $74.30 | $67.81 | 99 |
| 2019-07-25 | $74.30 | $74.30 | $74.30 | $74.30 | $67.81 | 1,195 |
| 2019-07-24 | $73.90 | $73.90 | $73.90 | $73.90 | $67.44 | 0 |
| 2019-07-23 | $73.90 | $73.90 | $73.90 | $73.90 | $67.44 | 0 |
| 2019-07-22 | $74.23 | $74.23 | $73.90 | $73.90 | $67.44 | 1,072 |
| 2019-07-19 | $71.78 | $71.78 | $71.78 | $71.78 | $65.51 | 0 |
| 2019-07-18 | $71.78 | $71.78 | $71.78 | $71.78 | $65.51 | 0 |
| 2019-07-17 | $71.78 | $71.78 | $71.78 | $71.78 | $65.51 | 0 |
| 2019-07-16 | $71.78 | $71.78 | $71.78 | $71.78 | $65.51 | 0 |
| 2019-07-15 | $71.78 | $71.78 | $71.78 | $71.78 | $65.51 | 0 |
| 2019-07-12 | $71.78 | $71.78 | $71.78 | $71.78 | $65.51 | 7 |
| 2019-07-11 | $71.78 | $71.78 | $71.78 | $71.78 | $65.51 | 0 |
| 2019-07-10 | $71.78 | $71.78 | $71.78 | $71.78 | $65.51 | 104 |
| 2019-07-09 | $72.10 | $72.10 | $72.10 | $72.10 | $65.80 | 0 |
| 2019-07-08 | $72.10 | $72.10 | $72.10 | $72.10 | $65.80 | 100 |
| 2019-07-05 | $72.10 | $72.16 | $72.10 | $72.16 | $65.86 | 305 |
| 2019-07-03 | $73.11 | $73.11 | $73.11 | $73.11 | $66.72 | 0 |
| 2019-07-02 | $73.11 | $73.11 | $73.11 | $73.11 | $66.72 | 245 |
| 2019-07-01 | $71.02 | $71.02 | $71.02 | $71.02 | $64.82 | 0 |
| 2019-06-28 | $71.02 | $71.02 | $71.02 | $71.02 | $64.82 | 0 |
| 2019-06-27 | $71.02 | $71.02 | $71.02 | $71.02 | $64.82 | 0 |
| 2019-06-26 | $71.02 | $71.02 | $71.02 | $71.02 | $64.82 | 0 |
| 2019-06-25 | $71.02 | $71.02 | $71.02 | $71.02 | $64.82 | 0 |
| 2019-06-24 | $71.02 | $71.02 | $71.02 | $71.02 | $64.82 | 0 |
| 2019-06-21 | $71.02 | $71.02 | $71.02 | $71.02 | $64.82 | 0 |
| 2019-06-18 | $71.02 | $71.02 | $71.02 | $71.02 | $64.82 | 0 |
| 2019-06-17 | $71.02 | $71.02 | $71.02 | $71.02 | $64.82 | 300 |
| 2019-06-14 | $71.53 | $71.53 | $71.53 | $71.53 | $65.28 | 0 |
| 2019-06-13 | $71.58 | $71.58 | $71.47 | $71.53 | $65.28 | 669 |
| 2019-06-12 | $63.85 | $63.85 | $63.85 | $63.85 | $58.27 | 0 |
| 2019-06-11 | $63.85 | $63.85 | $63.85 | $63.85 | $58.27 | 0 |
| 2019-06-10 | $63.89 | $63.89 | $63.85 | $63.85 | $58.27 | 500 |
| 2019-06-06 | $66.25 | $66.25 | $66.25 | $66.25 | $60.46 | 0 |
| 2019-06-05 | $66.25 | $66.25 | $66.25 | $66.25 | $60.46 | 282 |
| 2019-06-04 | $65.05 | $65.05 | $65.05 | $65.05 | $59.37 | 450 |
| 2019-06-03 | $69.35 | $69.35 | $69.35 | $69.35 | $63.29 | 0 |
| 2019-05-31 | $69.35 | $69.35 | $69.35 | $69.35 | $63.29 | 0 |
| 2019-05-30 | $69.35 | $69.35 | $69.35 | $69.35 | $63.29 | 0 |
| 2019-05-29 | $69.35 | $69.35 | $69.35 | $69.35 | $63.29 | 0 |
| 2019-05-28 | $69.35 | $69.35 | $69.35 | $69.35 | $63.29 | 0 |
| 2019-05-24 | $69.35 | $69.35 | $69.35 | $69.35 | $63.29 | 0 |
| 2019-05-23 | $69.35 | $69.35 | $69.35 | $69.35 | $63.29 | 0 |
| 2019-05-22 | $69.35 | $69.35 | $69.35 | $69.35 | $63.29 | 0 |
| 2019-05-21 | $69.35 | $69.35 | $69.35 | $69.35 | $63.29 | 209 |
| 2019-05-20 | $69.00 | $69.00 | $69.00 | $69.00 | $62.97 | 0 |
| 2019-05-17 | $69.95 | $69.95 | $69.00 | $69.00 | $62.97 | 1,975 |
| 2019-05-16 | $70.54 | $70.54 | $70.54 | $70.54 | $64.38 | 0 |
| 2019-05-15 | $70.54 | $70.54 | $70.54 | $70.54 | $64.38 | 100 |
| 2019-05-14 | $70.70 | $70.70 | $70.70 | $70.70 | $64.52 | 0 |
| 2019-05-13 | $70.70 | $70.70 | $70.70 | $70.70 | $64.52 | 0 |
| 2019-05-10 | $70.70 | $70.70 | $70.70 | $70.70 | $64.52 | 0 |
| 2019-05-09 | $70.70 | $70.70 | $70.70 | $70.70 | $64.52 | 1 |
| 2019-05-08 | $70.70 | $70.70 | $70.70 | $70.70 | $64.52 | 0 |
| 2019-05-07 | $70.70 | $70.70 | $70.70 | $70.70 | $64.52 | 0 |
| 2019-05-06 | $70.70 | $70.70 | $70.70 | $70.70 | $64.52 | 85 |
| 2019-05-03 | $70.70 | $70.70 | $70.70 | $70.70 | $64.52 | 0 |
| 2019-05-02 | $70.70 | $70.70 | $70.70 | $70.70 | $64.52 | 0 |
| 2019-05-01 | $70.70 | $70.70 | $70.70 | $70.70 | $64.52 | 0 |
| 2019-04-30 | $70.74 | $70.74 | $70.70 | $70.70 | $64.52 | 641 |
| 2019-04-29 | $69.90 | $69.90 | $69.90 | $69.90 | $63.79 | 0 |
| 2019-04-26 | $69.90 | $69.90 | $69.90 | $69.90 | $63.79 | 80 |
| 2019-04-25 | $69.90 | $69.90 | $69.90 | $69.90 | $63.79 | 0 |
| 2019-04-24 | $69.90 | $69.90 | $69.90 | $69.90 | $63.79 | 0 |
| 2019-04-23 | $69.90 | $69.90 | $69.90 | $69.90 | $63.79 | 0 |
| 2019-04-22 | $69.90 | $69.90 | $69.90 | $69.90 | $63.79 | 100 |
| 2019-04-18 | $70.58 | $70.58 | $70.58 | $70.58 | $64.41 | 0 |
| 2019-04-17 | $70.58 | $70.58 | $70.58 | $70.58 | $64.41 | 1 |
| 2019-04-16 | $70.58 | $70.58 | $70.58 | $70.58 | $64.42 | 155 |
| 2019-04-15 | $69.50 | $69.50 | $69.50 | $69.50 | $63.43 | 0 |
| 2019-04-12 | $69.40 | $69.99 | $69.40 | $69.50 | $63.43 | 841 |
| 2019-04-11 | $68.65 | $69.08 | $68.65 | $69.07 | $63.04 | 792 |
| 2019-04-10 | $68.35 | $68.35 | $68.35 | $68.35 | $62.38 | 94 |
| 2019-04-09 | $68.35 | $68.35 | $68.35 | $68.35 | $62.38 | 0 |
| 2019-04-08 | $68.35 | $68.35 | $68.35 | $68.35 | $62.38 | 1,966 |
| 2019-04-05 | $67.76 | $67.76 | $67.76 | $67.76 | $61.84 | 0 |
| 2019-04-04 | $67.76 | $67.76 | $67.76 | $67.76 | $61.84 | 0 |
| 2019-04-03 | $67.76 | $67.76 | $67.76 | $67.76 | $61.84 | 100 |
| 2019-04-02 | $64.62 | $64.62 | $64.62 | $64.62 | $58.43 | 0 |
| 2019-04-01 | $64.62 | $64.62 | $64.62 | $64.62 | $58.43 | 2,080 |
| 2019-03-29 | $63.67 | $63.67 | $63.67 | $63.67 | $57.57 | 0 |
| 2019-03-28 | $63.67 | $63.67 | $63.67 | $63.67 | $57.57 | 0 |
| 2019-03-27 | $63.67 | $63.67 | $63.67 | $63.67 | $57.57 | 0 |
| 2019-03-26 | $63.25 | $63.67 | $63.25 | $63.67 | $57.57 | 2,123 |
| 2019-03-25 | $68.97 | $68.97 | $68.97 | $68.97 | $62.36 | 198 |
| 2019-03-22 | $70.85 | $70.85 | $70.85 | $70.85 | $64.06 | 42 |
| 2019-03-21 | $70.85 | $70.85 | $70.85 | $70.85 | $64.06 | 50 |
| 2019-03-20 | $70.85 | $70.85 | $70.85 | $70.85 | $64.06 | 0 |
| 2019-03-18 | $70.85 | $70.85 | $70.85 | $70.85 | $64.06 | 0 |
| 2019-03-14 | $70.85 | $70.85 | $70.85 | $70.85 | $64.06 | 200 |
| 2019-03-13 | $69.12 | $69.12 | $69.12 | $69.12 | $62.50 | 0 |
| 2019-03-12 | $69.12 | $69.12 | $69.12 | $69.12 | $62.50 | 0 |
| 2019-03-11 | $69.12 | $69.12 | $69.12 | $69.12 | $62.50 | 711 |
| 2019-03-08 | $69.06 | $69.06 | $69.06 | $69.06 | $62.45 | 0 |
| 2019-03-07 | $69.06 | $69.06 | $69.06 | $69.06 | $62.45 | 429 |
| 2019-03-06 | $69.80 | $69.80 | $69.80 | $69.80 | $63.11 | 0 |
| 2019-03-05 | $69.80 | $69.80 | $69.80 | $69.80 | $63.11 | 0 |
| 2019-03-04 | $69.80 | $69.80 | $69.80 | $69.80 | $63.11 | 12 |
| 2019-03-01 | $69.80 | $69.80 | $69.80 | $69.80 | $63.11 | 450 |
| 2019-02-28 | $70.58 | $70.58 | $70.58 | $70.58 | $63.82 | 0 |
| 2019-02-27 | $70.58 | $70.58 | $70.58 | $70.58 | $63.82 | 0 |
| 2019-02-26 | $69.84 | $70.58 | $69.80 | $70.58 | $63.82 | 934 |
| 2019-02-21 | $69.25 | $69.25 | $69.25 | $69.25 | $62.62 | 45 |
| 2019-02-20 | $69.25 | $69.25 | $69.25 | $69.25 | $62.62 | 0 |
| 2019-02-15 | $69.25 | $69.25 | $69.25 | $69.25 | $62.62 | 0 |
| 2019-02-14 | $69.25 | $69.25 | $69.25 | $69.25 | $62.62 | 0 |
| 2019-02-13 | $69.25 | $69.25 | $69.25 | $69.25 | $62.62 | 1,402 |
| 2019-02-12 | $67.00 | $67.00 | $67.00 | $67.00 | $60.58 | 0 |
| 2019-02-11 | $67.00 | $67.00 | $67.00 | $67.00 | $60.58 | 0 |
| 2019-02-08 | $67.00 | $67.00 | $67.00 | $67.00 | $60.58 | 0 |
| 2019-02-07 | $67.00 | $67.00 | $67.00 | $67.00 | $60.58 | 35 |
| 2019-02-06 | $67.00 | $67.00 | $67.00 | $67.00 | $60.58 | 0 |
| 2019-02-05 | $67.00 | $67.00 | $67.00 | $67.00 | $60.58 | 0 |
| 2019-02-04 | $67.00 | $67.00 | $67.00 | $67.00 | $60.58 | 0 |
| 2019-02-01 | $67.00 | $67.00 | $67.00 | $67.00 | $60.58 | 0 |
| 2019-01-31 | $67.15 | $67.15 | $67.00 | $67.00 | $60.58 | 5,234 |
| 2019-01-30 | $66.60 | $66.60 | $66.60 | $66.60 | $60.22 | 0 |
| 2019-01-29 | $66.60 | $66.60 | $66.60 | $66.60 | $60.22 | 0 |
| 2019-01-28 | $66.60 | $66.60 | $66.60 | $66.60 | $60.22 | 231 |
| 2019-01-25 | $66.33 | $66.33 | $66.33 | $66.33 | $59.98 | 0 |
| 2019-01-24 | $66.33 | $66.33 | $66.33 | $66.33 | $59.98 | 300 |
| 2019-01-23 | $66.60 | $66.60 | $66.60 | $66.60 | $60.22 | 30,000 |
| 2019-01-18 | $67.87 | $67.87 | $67.87 | $67.87 | $61.37 | 0 |
| 2019-01-17 | $67.87 | $67.87 | $67.87 | $67.87 | $61.37 | 0 |
| 2019-01-16 | $67.87 | $67.87 | $67.87 | $67.87 | $61.37 | 69 |
| 2019-01-15 | $67.87 | $67.87 | $67.87 | $67.87 | $61.37 | 0 |
| 2019-01-14 | $67.87 | $67.87 | $67.87 | $67.87 | $61.37 | 437 |
| 2019-01-11 | $67.30 | $67.30 | $67.30 | $67.30 | $60.85 | 0 |
| 2019-01-10 | $67.30 | $67.30 | $67.30 | $67.30 | $60.85 | 0 |
| 2019-01-09 | $67.30 | $67.30 | $67.30 | $67.30 | $60.85 | 90 |
| 2019-01-08 | $67.30 | $67.30 | $67.30 | $67.30 | $60.85 | 1,245 |
| 2019-01-07 | $64.04 | $64.30 | $64.00 | $64.30 | $58.14 | 7,502 |
| 2019-01-04 | $64.49 | $64.49 | $64.49 | $64.49 | $58.31 | 135 |
| 2019-01-03 | $61.05 | $61.05 | $60.72 | $60.72 | $54.90 | 857 |
| 2019-01-02 | $62.75 | $62.75 | $62.75 | $62.75 | $56.74 | 100 |
| 2018-12-28 | $62.75 | $62.92 | $62.75 | $62.92 | $56.89 | 1,185 |
| 2018-12-27 | $62.27 | $62.27 | $62.27 | $62.27 | $56.31 | 160 |
| 2018-12-26 | $63.05 | $63.55 | $62.72 | $62.72 | $56.71 | 1,010 |
| 2018-12-24 | $61.40 | $61.40 | $61.40 | $61.40 | $55.52 | 0 |
| 2018-12-21 | $62.00 | $62.42 | $61.40 | $61.40 | $55.52 | 1,051 |
| 2018-12-20 | $63.05 | $63.05 | $63.05 | $63.05 | $57.01 | 100 |
| 2018-12-19 | $63.05 | $63.05 | $63.05 | $63.05 | $57.01 | 200 |
| 2018-12-18 | $63.65 | $63.65 | $63.65 | $63.65 | $57.55 | 0 |
| 2018-12-17 | $63.65 | $63.65 | $63.65 | $63.65 | $57.55 | 6 |
| 2018-12-14 | $63.65 | $63.65 | $63.65 | $63.65 | $57.55 | 0 |
| 2018-12-13 | $63.65 | $63.65 | $63.65 | $63.65 | $57.55 | 2,152 |
| 2018-12-12 | $63.65 | $63.65 | $63.65 | $63.65 | $57.55 | 411 |
| 2018-12-11 | $62.15 | $62.15 | $62.15 | $62.15 | $56.20 | 210 |
| 2018-12-10 | $63.10 | $63.10 | $63.10 | $63.10 | $57.06 | 0 |
| 2018-12-07 | $63.10 | $63.10 | $63.10 | $63.10 | $57.06 | 45 |
| 2018-12-06 | $63.10 | $63.10 | $63.10 | $63.10 | $57.06 | 35 |
| 2018-12-04 | $63.10 | $63.10 | $63.10 | $63.10 | $57.06 | 230 |
| 2018-12-03 | $64.25 | $64.25 | $64.25 | $64.25 | $58.10 | 2 |
| 2018-11-30 | $64.25 | $64.25 | $64.25 | $64.25 | $58.10 | 0 |
| 2018-11-29 | $64.25 | $64.25 | $64.25 | $64.25 | $58.10 | 258 |
| 2018-11-28 | $61.35 | $61.35 | $61.35 | $61.35 | $55.47 | 126 |
| 2018-11-27 | $61.35 | $61.35 | $61.35 | $61.35 | $55.47 | 100 |
| 2018-11-26 | $62.39 | $62.39 | $62.39 | $62.39 | $56.41 | 0 |
| 2018-11-23 | $62.39 | $62.39 | $62.39 | $62.39 | $56.42 | 4,736 |
| 2018-11-21 | $61.20 | $61.20 | $61.20 | $61.20 | $55.34 | 0 |
| 2018-11-20 | $61.20 | $61.20 | $61.20 | $61.20 | $55.34 | 1,036 |
| 2018-11-19 | $62.65 | $62.65 | $62.00 | $62.65 | $56.65 | 437 |
| 2018-11-16 | $65.04 | $65.04 | $65.04 | $65.04 | $58.81 | 0 |
| 2018-11-15 | $65.04 | $65.04 | $65.04 | $65.04 | $58.81 | 148 |
| 2018-11-14 | $65.40 | $65.40 | $65.40 | $65.40 | $59.14 | 135 |
| 2018-11-13 | $67.25 | $67.25 | $67.25 | $67.25 | $60.81 | 100 |
| 2018-11-12 | $68.90 | $68.90 | $68.90 | $68.90 | $62.30 | 0 |
| 2018-11-09 | $68.90 | $68.90 | $68.90 | $68.90 | $62.30 | 0 |
| 2018-11-08 | $68.90 | $68.90 | $68.90 | $68.90 | $62.30 | 0 |
| 2018-11-07 | $69.00 | $69.00 | $68.90 | $68.90 | $62.30 | 821 |
| 2018-11-06 | $65.86 | $65.86 | $65.86 | $65.86 | $59.55 | 0 |
| 2018-11-05 | $65.86 | $65.86 | $65.86 | $65.86 | $59.55 | 0 |
| 2018-11-02 | $65.86 | $65.86 | $65.86 | $65.86 | $59.55 | 40 |
| 2018-11-01 | $65.86 | $65.86 | $65.86 | $65.86 | $59.55 | 0 |
| 2018-10-31 | $65.86 | $65.86 | $65.86 | $65.86 | $59.55 | 0 |
| 2018-10-30 | $65.86 | $65.86 | $65.86 | $65.86 | $59.55 | 15 |
| 2018-10-29 | $65.86 | $65.86 | $65.86 | $65.86 | $59.55 | 0 |
| 2018-10-26 | $65.86 | $65.86 | $65.86 | $65.86 | $59.55 | 42 |
| 2018-10-25 | $65.86 | $65.86 | $65.86 | $65.86 | $59.55 | 500 |
| 2018-10-24 | $68.41 | $68.41 | $65.86 | $65.86 | $58.38 | 1,595 |
| 2018-10-23 | $69.86 | $69.86 | $69.86 | $69.86 | $61.93 | 110 |
| 2018-10-22 | $73.17 | $73.17 | $73.17 | $73.17 | $64.86 | 0 |
| 2018-10-19 | $73.17 | $73.17 | $73.17 | $73.17 | $64.86 | 0 |
| 2018-10-18 | $73.17 | $73.17 | $73.17 | $73.17 | $64.86 | 55 |
| 2018-10-17 | $73.17 | $73.17 | $73.17 | $73.17 | $64.86 | 0 |
| 2018-10-16 | $73.17 | $73.17 | $73.17 | $73.17 | $64.86 | 0 |
| 2018-10-15 | $73.17 | $73.17 | $73.17 | $73.17 | $64.86 | 0 |
| 2018-10-12 | $73.45 | $73.45 | $73.17 | $73.17 | $64.86 | 1,248 |
| 2018-10-11 | $72.77 | $72.77 | $72.77 | $72.77 | $64.51 | 0 |
| 2018-10-10 | $73.35 | $73.35 | $72.77 | $72.77 | $64.51 | 300 |
| 2018-10-09 | $78.45 | $78.45 | $78.45 | $78.45 | $69.54 | 4 |
| 2018-10-08 | $78.45 | $78.45 | $78.45 | $78.45 | $69.54 | 0 |
| 2018-10-05 | $78.45 | $78.45 | $78.45 | $78.45 | $69.54 | 195 |
| 2018-10-04 | $77.55 | $77.55 | $77.55 | $77.55 | $68.75 | 0 |
| 2018-10-03 | $77.55 | $77.55 | $77.55 | $77.55 | $68.75 | 1,900 |
| 2018-10-02 | $79.85 | $79.85 | $79.85 | $79.85 | $70.78 | 100 |
| 2018-10-01 | $85.85 | $85.85 | $85.85 | $85.85 | $76.10 | 0 |
| 2018-09-28 | $85.85 | $85.85 | $85.85 | $85.85 | $76.10 | 0 |
| 2018-09-27 | $85.85 | $85.85 | $85.85 | $85.85 | $76.10 | 200 |
| 2018-09-26 | $84.75 | $84.75 | $84.75 | $84.75 | $75.13 | 1 |
| 2018-09-25 | $84.75 | $84.75 | $84.75 | $84.75 | $75.13 | 0 |
| 2018-09-24 | $84.75 | $84.75 | $84.75 | $84.75 | $75.13 | 35 |
| 2018-09-21 | $84.55 | $84.75 | $84.55 | $84.75 | $75.13 | 9,143 |
| 2018-09-20 | $84.24 | $84.24 | $84.24 | $84.24 | $74.68 | 0 |
| 2018-09-19 | $84.24 | $84.24 | $84.24 | $84.24 | $74.68 | 0 |
| 2018-09-18 | $84.24 | $84.24 | $84.24 | $84.24 | $74.68 | 200 |
| 2018-09-17 | $82.70 | $82.70 | $82.70 | $82.70 | $73.31 | 0 |
| 2018-09-14 | $82.70 | $82.70 | $82.70 | $82.70 | $73.31 | 70 |
| 2018-09-13 | $82.70 | $82.70 | $82.70 | $82.70 | $73.31 | 400 |
| 2018-09-12 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-09-11 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-09-10 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-09-07 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-09-06 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-09-05 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 1 |
| 2018-09-04 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 33 |
| 2018-08-31 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 317 |
| 2018-08-30 | $80.00 | $80.00 | $80.00 | $80.00 | $70.92 | 0 |
| 2018-08-29 | $80.00 | $80.00 | $80.00 | $80.00 | $70.92 | 100 |
| 2018-08-28 | $77.83 | $77.83 | $77.83 | $77.83 | $68.99 | 0 |
| 2018-08-27 | $77.83 | $77.83 | $77.83 | $77.83 | $68.99 | 0 |
| 2018-08-24 | $77.83 | $77.83 | $77.83 | $77.83 | $68.99 | 0 |
| 2018-08-23 | $77.83 | $77.83 | $77.83 | $77.83 | $68.99 | 0 |
| 2018-08-22 | $77.83 | $77.83 | $77.83 | $77.83 | $68.99 | 0 |
| 2018-08-21 | $77.83 | $77.83 | $77.83 | $77.83 | $68.99 | 200 |
| 2018-08-20 | $77.68 | $77.68 | $77.68 | $77.68 | $68.86 | 108 |
| 2018-08-17 | $77.68 | $77.68 | $77.68 | $77.68 | $68.86 | 754 |
| 2018-08-16 | $77.68 | $77.68 | $77.68 | $77.68 | $68.86 | 0 |
| 2018-08-15 | $79.00 | $79.00 | $77.68 | $77.68 | $68.86 | 470 |
| 2018-08-14 | $79.10 | $79.10 | $79.10 | $79.10 | $70.12 | 37 |
| 2018-08-13 | $79.10 | $79.10 | $79.10 | $79.10 | $70.12 | 0 |
| 2018-08-10 | $79.10 | $79.10 | $79.10 | $79.10 | $70.12 | 58 |
| 2018-08-09 | $79.10 | $79.10 | $79.10 | $79.10 | $70.12 | 0 |
| 2018-08-08 | $79.10 | $79.10 | $79.10 | $79.10 | $70.12 | 800 |
| 2018-08-07 | $78.50 | $78.50 | $78.50 | $78.50 | $69.59 | 0 |
| 2018-08-06 | $77.60 | $78.50 | $77.60 | $78.50 | $69.59 | 1,184 |
| 2018-08-03 | $77.35 | $77.35 | $77.35 | $77.35 | $68.57 | 1,250 |
| 2018-08-02 | $77.79 | $77.79 | $76.75 | $76.75 | $68.04 | 402 |
| 2018-08-01 | $79.55 | $79.55 | $79.55 | $79.55 | $70.52 | 0 |
| 2018-07-31 | $79.55 | $79.55 | $79.55 | $79.55 | $70.52 | 0 |
| 2018-07-30 | $79.55 | $79.55 | $79.55 | $79.55 | $70.52 | 0 |
| 2018-07-27 | $79.55 | $79.55 | $79.55 | $79.55 | $70.52 | 360 |
| 2018-07-26 | $80.58 | $80.58 | $80.58 | $80.58 | $71.43 | 0 |
| 2018-07-25 | $80.58 | $80.58 | $80.58 | $80.58 | $71.43 | 700 |
| 2018-07-24 | $80.50 | $80.50 | $80.50 | $80.50 | $71.36 | 1,002 |
| 2018-07-23 | $81.20 | $81.20 | $81.20 | $81.20 | $71.98 | 9 |
| 2018-07-20 | $81.20 | $81.20 | $81.20 | $81.20 | $71.98 | 759 |
| 2018-07-19 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-07-18 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-07-17 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-07-16 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-07-13 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-07-12 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 9 |
| 2018-07-11 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-07-10 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-07-09 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 0 |
| 2018-07-06 | $79.90 | $79.90 | $79.90 | $79.90 | $70.83 | 163 |
| 2018-07-05 | $79.32 | $79.32 | $79.32 | $79.32 | $70.31 | 0 |
| 2018-07-03 | $79.32 | $79.32 | $79.32 | $79.32 | $70.31 | 57 |
| 2018-07-02 | $79.32 | $79.32 | $79.32 | $79.32 | $70.31 | 0 |
| 2018-06-29 | $79.32 | $79.32 | $79.32 | $79.32 | $70.31 | 0 |
| 2018-06-28 | $79.32 | $79.32 | $79.32 | $79.32 | $70.31 | 100 |
| 2018-06-27 | $79.22 | $79.22 | $79.22 | $79.22 | $70.23 | 0 |
| 2018-06-26 | $79.22 | $79.22 | $79.22 | $79.22 | $70.23 | 1 |
| 2018-06-25 | $79.22 | $79.22 | $79.22 | $79.22 | $70.23 | 200 |
| 2018-06-22 | $80.38 | $80.38 | $80.38 | $80.38 | $71.25 | 0 |
| 2018-06-21 | $80.38 | $80.38 | $80.38 | $80.38 | $71.25 | 37 |
| 2018-06-20 | $80.38 | $80.38 | $80.38 | $80.38 | $71.25 | 100 |
| 2018-06-19 | $81.15 | $81.15 | $81.15 | $81.15 | $71.94 | 0 |
| 2018-06-18 | $81.15 | $81.15 | $81.15 | $81.15 | $71.94 | 2 |
| 2018-06-15 | $81.15 | $81.15 | $81.15 | $81.15 | $71.94 | 0 |
| 2018-06-14 | $81.15 | $81.15 | $81.15 | $81.15 | $71.94 | 51 |
| 2018-06-13 | $81.15 | $81.15 | $81.15 | $81.15 | $71.94 | 200 |
| 2018-06-12 | $79.76 | $79.76 | $79.76 | $79.76 | $70.70 | 5 |
| 2018-06-11 | $79.76 | $79.76 | $79.76 | $79.76 | $70.70 | 100 |
| 2018-06-08 | $78.35 | $78.35 | $78.35 | $78.35 | $73.34 | 0 |
| 2018-06-07 | $78.35 | $78.35 | $78.35 | $78.35 | $73.34 | 0 |
| 2018-06-06 | $78.35 | $78.35 | $78.35 | $78.35 | $73.34 | 0 |
| 2018-06-05 | $78.35 | $78.35 | $78.35 | $78.35 | $73.34 | 0 |
| 2018-06-04 | $78.35 | $78.35 | $78.35 | $78.35 | $73.34 | 94 |
| 2018-06-01 | $77.14 | $77.14 | $77.14 | $77.14 | $72.21 | 0 |
| 2018-05-31 | $77.14 | $77.14 | $77.14 | $77.14 | $72.21 | 0 |
| 2018-05-30 | $77.14 | $77.14 | $77.14 | $77.14 | $72.21 | 0 |
| 2018-05-29 | $77.14 | $77.14 | $77.14 | $77.14 | $72.21 | 10 |
| 2018-05-25 | $77.14 | $77.14 | $77.14 | $77.14 | $72.21 | 2,384 |
| 2018-05-24 | $79.11 | $79.11 | $79.11 | $79.11 | $74.05 | 0 |
| 2018-05-23 | $79.11 | $79.11 | $79.11 | $79.11 | $74.05 | 0 |
| 2018-05-22 | $79.11 | $79.11 | $79.11 | $79.11 | $74.05 | 946 |
| 2018-05-21 | $76.70 | $76.70 | $76.70 | $76.70 | $71.80 | 0 |
| 2018-05-18 | $76.70 | $76.70 | $76.70 | $76.70 | $71.80 | 0 |
| 2018-05-17 | $76.70 | $76.70 | $76.70 | $76.70 | $71.80 | 0 |
| 2018-05-16 | $76.70 | $76.70 | $76.70 | $76.70 | $71.80 | 0 |
| 2018-05-15 | $76.70 | $76.70 | $76.70 | $76.70 | $71.80 | 31 |
| 2018-05-14 | $76.70 | $76.70 | $76.70 | $76.70 | $71.80 | 94 |
| 2018-05-11 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 0 |
| 2018-05-10 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 0 |
| 2018-05-09 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 0 |
| 2018-05-08 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 0 |
| 2018-05-07 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 47 |
| 2018-05-04 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 0 |
| 2018-05-03 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 0 |
| 2018-05-02 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 0 |
| 2018-05-01 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 708 |
| 2018-04-30 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 0 |
| 2018-04-27 | $77.15 | $77.15 | $77.15 | $77.15 | $72.22 | 3,031 |
| 2018-04-26 | $78.85 | $78.85 | $78.85 | $78.85 | $73.81 | 0 |
| 2018-04-25 | $78.85 | $78.85 | $78.85 | $78.85 | $73.81 | 0 |
| 2018-04-24 | $78.85 | $78.85 | $78.85 | $78.85 | $73.81 | 189 |
| 2018-04-23 | $78.15 | $78.15 | $78.15 | $78.15 | $73.15 | 189 |
| 2018-04-20 | $78.85 | $78.85 | $78.85 | $78.85 | $73.81 | 0 |
| 2018-04-19 | $78.85 | $78.85 | $78.85 | $78.85 | $73.81 | 321 |
| 2018-04-18 | $75.15 | $75.15 | $75.15 | $75.15 | $70.35 | 0 |
| 2018-04-17 | $75.15 | $75.15 | $75.15 | $75.15 | $70.35 | 0 |
| 2018-04-16 | $75.15 | $75.15 | $75.15 | $75.15 | $70.35 | 0 |
| 2018-04-13 | $75.15 | $75.15 | $75.15 | $75.15 | $70.35 | 0 |
| 2018-04-12 | $75.15 | $75.15 | $75.15 | $75.15 | $70.35 | 378 |
| 2018-04-11 | $73.75 | $73.75 | $73.75 | $73.75 | $69.04 | 0 |
| 2018-04-10 | $73.75 | $73.75 | $73.75 | $73.75 | $69.04 | 0 |
| 2018-04-09 | $73.75 | $73.75 | $73.75 | $73.75 | $69.04 | 0 |
| 2018-04-06 | $73.75 | $73.75 | $73.75 | $73.75 | $69.04 | 47 |
| 2018-04-05 | $73.75 | $73.75 | $73.75 | $73.75 | $69.04 | 284 |
| 2018-04-04 | $73.09 | $73.09 | $73.09 | $73.09 | $67.89 | 75 |
| 2018-04-03 | $73.90 | $73.90 | $73.90 | $73.90 | $68.26 | 165 |
| 2018-04-02 | $74.85 | $74.85 | $74.85 | $74.85 | $69.14 | 77 |
| 2018-03-29 | $74.85 | $74.85 | $74.85 | $74.85 | $69.14 | 1,637 |
| 2018-03-28 | $74.85 | $74.85 | $74.85 | $74.85 | $69.14 | 0 |
| 2018-03-27 | $74.85 | $74.85 | $74.85 | $74.85 | $69.14 | 0 |
| 2018-03-26 | $74.85 | $74.85 | $74.85 | $74.85 | $69.14 | 0 |
| 2018-03-23 | $74.85 | $74.85 | $74.85 | $74.85 | $69.14 | 0 |
| 2018-03-22 | $74.85 | $74.85 | $74.85 | $74.85 | $69.14 | 0 |
| 2018-03-21 | $74.75 | $74.85 | $74.75 | $74.85 | $69.14 | 378 |
| 2018-03-20 | $73.22 | $73.22 | $73.22 | $73.22 | $67.63 | 0 |
| 2018-03-19 | $73.22 | $73.22 | $73.22 | $73.22 | $67.63 | 0 |
| 2018-03-16 | $73.22 | $73.22 | $73.22 | $73.22 | $67.63 | 71 |
| 2018-03-15 | $73.22 | $73.22 | $73.22 | $73.22 | $67.63 | 0 |
| 2018-03-14 | $73.22 | $73.22 | $73.22 | $73.22 | $67.63 | 0 |
| 2018-03-13 | $73.22 | $73.22 | $73.22 | $73.22 | $67.63 | 0 |
| 2018-03-12 | $73.22 | $73.22 | $73.22 | $73.22 | $67.63 | 189 |
| 2018-03-09 | $73.90 | $73.90 | $73.90 | $73.90 | $68.26 | 1,761 |
| 2018-03-08 | $73.65 | $73.65 | $73.65 | $73.65 | $68.03 | 191 |
| 2018-03-07 | $71.15 | $71.15 | $71.15 | $71.15 | $65.72 | 0 |
| 2018-03-06 | $71.15 | $71.15 | $71.15 | $71.15 | $65.72 | 0 |
| 2018-03-05 | $71.15 | $71.15 | $71.15 | $71.15 | $65.72 | 0 |
| 2018-03-02 | $71.15 | $71.15 | $71.15 | $71.15 | $65.72 | 61 |
| 2018-03-01 | $71.15 | $71.15 | $71.15 | $71.15 | $65.72 | 0 |
| 2018-02-28 | $71.15 | $71.15 | $71.15 | $71.15 | $65.72 | 189 |
| 2018-02-27 | $71.91 | $71.91 | $71.91 | $71.91 | $66.42 | 99 |
| 2018-02-26 | $73.25 | $73.25 | $73.25 | $73.25 | $67.66 | 447 |
| 2018-02-23 | $72.75 | $72.75 | $72.75 | $72.75 | $67.20 | 129 |
| 2018-02-22 | $73.47 | $73.47 | $73.47 | $73.47 | $67.86 | 0 |
| 2018-02-21 | $73.47 | $73.47 | $73.47 | $73.47 | $67.86 | 0 |
| 2018-02-20 | $73.73 | $73.98 | $73.47 | $73.47 | $67.86 | 1,695 |
| 2018-02-16 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 0 |
| 2018-02-15 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 0 |
| 2018-02-14 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 0 |
| 2018-02-13 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 0 |
| 2018-02-12 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 0 |
| 2018-02-09 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 0 |
| 2018-02-08 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 1,912 |
| 2018-02-07 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 0 |
| 2018-02-06 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 1 |
| 2018-02-05 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 0 |
| 2018-02-02 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 6 |
| 2018-02-01 | $77.01 | $77.01 | $77.01 | $77.01 | $71.13 | 1,704 |
| 2018-01-31 | $77.71 | $77.71 | $77.71 | $77.71 | $71.78 | 946 |
| 2018-01-30 | $77.71 | $77.71 | $77.71 | $77.71 | $71.78 | 94 |
| 2018-01-29 | $78.45 | $78.45 | $78.45 | $78.45 | $72.46 | 94 |
| 2018-01-26 | $78.35 | $78.35 | $78.35 | $78.35 | $72.37 | 94 |
| 2018-01-25 | $78.15 | $78.47 | $77.42 | $77.42 | $71.51 | 4,784 |
| 2018-01-24 | $78.20 | $78.20 | $78.20 | $78.20 | $72.23 | 1,817 |
| 2018-01-23 | $78.05 | $78.05 | $78.05 | $78.05 | $72.09 | 2,632 |
| 2018-01-22 | $78.80 | $78.80 | $78.80 | $78.80 | $72.79 | 0 |
| 2018-01-19 | $78.80 | $78.80 | $78.80 | $78.80 | $72.79 | 417 |
| 2018-01-18 | $78.80 | $78.80 | $78.80 | $78.80 | $72.79 | 260 |
| 2018-01-17 | $78.80 | $78.80 | $78.80 | $78.80 | $72.79 | 246 |
| 2018-01-16 | $77.60 | $78.45 | $77.60 | $78.45 | $72.46 | 477 |
| 2018-01-12 | $73.55 | $73.55 | $73.55 | $73.55 | $67.94 | 0 |
| 2018-01-11 | $73.55 | $73.55 | $73.55 | $73.55 | $67.94 | 193 |
| 2018-01-10 | $74.01 | $74.01 | $74.01 | $74.01 | $68.36 | 654 |
| 2018-01-09 | $72.30 | $72.30 | $72.30 | $72.30 | $66.78 | 0 |
| 2018-01-08 | $72.42 | $72.42 | $72.30 | $72.30 | $66.78 | 1,122 |
| 2018-01-05 | $73.35 | $73.35 | $73.04 | $73.04 | $67.47 | 750 |
| 2018-01-04 | $72.60 | $72.60 | $72.60 | $72.60 | $67.06 | 94 |
| 2018-01-03 | $72.13 | $72.13 | $72.13 | $72.13 | $66.63 | 0 |
| 2018-01-02 | $72.13 | $72.13 | $72.13 | $72.13 | $66.63 | 189 |
| 2017-12-29 | $71.95 | $71.95 | $71.95 | $71.95 | $66.46 | 0 |
| 2017-12-28 | $71.95 | $71.95 | $71.95 | $71.95 | $66.46 | 639 |
| 2017-12-27 | $72.50 | $72.60 | $72.50 | $72.60 | $67.06 | 14,204 |
| 2017-12-26 | $73.00 | $73.00 | $73.00 | $73.00 | $67.43 | 0 |
| 2017-12-22 | $73.20 | $73.20 | $72.70 | $73.00 | $67.43 | 2,247 |
| 2017-12-21 | $72.64 | $72.64 | $72.64 | $72.64 | $67.10 | 0 |
| 2017-12-20 | $72.64 | $72.64 | $72.64 | $72.64 | $67.10 | 501 |
| 2017-12-19 | $71.54 | $71.54 | $71.54 | $71.54 | $66.08 | 94 |
| 2017-12-18 | $70.85 | $70.85 | $70.85 | $70.85 | $65.44 | 260 |
| 2017-12-15 | $69.75 | $69.75 | $69.75 | $69.75 | $64.43 | 195 |
| 2017-12-14 | $70.40 | $70.40 | $70.40 | $70.40 | $65.03 | 1 |
| 2017-12-13 | $70.40 | $70.40 | $70.40 | $70.40 | $65.03 | 106 |
| 2017-12-12 | $70.40 | $70.40 | $70.40 | $70.40 | $65.03 | 2,617 |
| 2017-12-11 | $71.22 | $71.22 | $71.22 | $71.22 | $65.78 | 261 |
| 2017-12-08 | $71.56 | $71.56 | $71.56 | $71.56 | $66.10 | 378 |
| 2017-12-07 | $71.65 | $71.65 | $71.65 | $71.65 | $66.18 | 1,418 |
| 2017-12-06 | $73.15 | $73.15 | $73.15 | $73.15 | $67.57 | 23 |
| 2017-12-05 | $73.15 | $73.15 | $73.15 | $73.15 | $67.57 | 0 |
| 2017-12-04 | $73.15 | $73.15 | $73.15 | $73.15 | $67.57 | 0 |
| 2017-12-01 | $72.95 | $73.15 | $72.95 | $73.15 | $67.57 | 1,586 |
| 2017-11-30 | $72.06 | $72.06 | $72.06 | $72.06 | $66.56 | 355 |
| 2017-11-29 | $71.55 | $71.73 | $71.55 | $71.73 | $66.26 | 828 |
| 2017-11-28 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-27 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-24 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-22 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-21 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-20 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-17 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-15 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-14 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-13 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-10 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 0 |
| 2017-11-09 | $69.96 | $69.96 | $69.96 | $69.96 | $64.62 | 113 |
| 2017-11-08 | $70.53 | $70.53 | $70.53 | $70.53 | $65.15 | 0 |
| 2017-11-07 | $70.53 | $70.53 | $70.53 | $70.53 | $65.15 | 0 |
| 2017-11-06 | $70.53 | $70.53 | $70.53 | $70.53 | $65.15 | 1,420 |
| 2017-11-03 | $70.70 | $70.70 | $70.70 | $70.70 | $65.30 | 0 |
| 2017-11-02 | $70.70 | $70.70 | $70.70 | $70.70 | $65.30 | 0 |
| 2017-11-01 | $70.70 | $70.70 | $70.70 | $70.70 | $65.30 | 0 |
| 2017-10-31 | $70.70 | $70.70 | $70.70 | $70.70 | $65.30 | 0 |
| 2017-10-30 | $70.70 | $70.70 | $70.70 | $70.70 | $65.30 | 0 |
| 2017-10-27 | $70.70 | $70.70 | $70.70 | $70.70 | $65.30 | 0 |
| 2017-10-26 | $70.70 | $70.70 | $70.70 | $70.70 | $65.30 | 0 |
| 2017-10-25 | $69.73 | $69.73 | $69.73 | $69.73 | $63.53 | 33 |
| 2017-10-24 | $70.70 | $70.70 | $70.70 | $70.70 | $63.75 | 0 |
| 2017-10-23 | $70.70 | $70.70 | $70.70 | $70.70 | $63.75 | 473 |
| 2017-10-20 | $68.90 | $68.90 | $68.90 | $68.90 | $62.12 | 0 |
| 2017-10-19 | $68.90 | $68.90 | $68.90 | $68.90 | $62.12 | 94 |
| 2017-10-18 | $69.25 | $69.25 | $69.25 | $69.25 | $62.44 | 0 |
| 2017-10-17 | $69.25 | $69.25 | $69.25 | $69.25 | $62.44 | 0 |
| 2017-10-16 | $69.25 | $69.25 | $69.25 | $69.25 | $62.44 | 0 |
| 2017-10-13 | $69.25 | $69.25 | $69.25 | $69.25 | $62.44 | 0 |
| 2017-10-12 | $68.53 | $69.25 | $68.50 | $69.25 | $62.44 | 863 |
| 2017-10-11 | $68.25 | $68.25 | $68.25 | $68.25 | $61.54 | 94 |
| 2017-10-10 | $67.50 | $67.50 | $67.50 | $67.50 | $60.86 | 0 |
| 2017-10-09 | $67.50 | $67.50 | $67.50 | $67.50 | $60.86 | 0 |
| 2017-10-06 | $67.50 | $67.50 | $67.50 | $67.50 | $60.86 | 568 |
| 2017-10-05 | $68.50 | $68.50 | $68.50 | $68.50 | $61.76 | 0 |
| 2017-10-04 | $68.15 | $68.50 | $68.15 | $68.50 | $61.76 | 1,325 |
| 2017-10-03 | $65.10 | $65.10 | $65.10 | $65.10 | $58.70 | 0 |
| 2017-10-02 | $65.10 | $65.10 | $65.10 | $65.10 | $58.70 | 0 |
| 2017-09-29 | $65.10 | $65.10 | $65.10 | $65.10 | $58.70 | 0 |
| 2017-09-28 | $65.10 | $65.10 | $65.10 | $65.10 | $58.70 | 189 |
| 2017-09-27 | $63.20 | $63.20 | $63.20 | $63.20 | $56.98 | 1 |
| 2017-09-26 | $63.20 | $63.20 | $63.20 | $63.20 | $56.98 | 0 |
| 2017-09-25 | $63.20 | $63.20 | $63.20 | $63.20 | $56.98 | 0 |
| 2017-09-22 | $63.20 | $63.20 | $63.20 | $63.20 | $56.98 | 0 |
| 2017-09-21 | $63.20 | $63.20 | $63.20 | $63.20 | $56.98 | 94 |
| 2017-09-20 | $61.40 | $61.40 | $61.40 | $61.40 | $55.36 | 0 |
| 2017-09-19 | $61.40 | $61.40 | $61.40 | $61.40 | $55.36 | 0 |
| 2017-09-18 | $61.40 | $61.40 | $61.40 | $61.40 | $55.36 | 378 |
| 2017-09-15 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 0 |
| 2017-09-14 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 0 |
| 2017-09-13 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 0 |
| 2017-09-12 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 0 |
| 2017-09-11 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 0 |
| 2017-09-08 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 0 |
| 2017-09-07 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 37 |
| 2017-09-06 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 94 |
| 2017-09-05 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 20 |
| 2017-09-01 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 0 |
| 2017-08-31 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 20 |
| 2017-08-30 | $58.15 | $58.15 | $58.15 | $58.15 | $52.43 | 284 |
| 2017-08-29 | $58.47 | $58.47 | $58.47 | $58.47 | $52.72 | 0 |
| 2017-08-28 | $58.47 | $58.47 | $58.47 | $58.47 | $52.72 | 0 |
| 2017-08-25 | $58.47 | $58.47 | $58.47 | $58.47 | $52.72 | 28 |
| 2017-08-24 | $58.52 | $58.52 | $58.47 | $58.47 | $52.72 | 189 |
| 2017-08-23 | $58.52 | $58.52 | $58.52 | $58.52 | $52.77 | 189 |
| 2017-08-22 | $59.15 | $59.15 | $59.15 | $59.15 | $53.33 | 94 |
| 2017-08-21 | $60.79 | $60.79 | $60.79 | $60.79 | $54.81 | 0 |
| 2017-08-18 | $60.79 | $60.79 | $60.79 | $60.79 | $54.81 | 0 |
| 2017-08-17 | $60.79 | $60.79 | $60.79 | $60.79 | $54.81 | 0 |
| 2017-08-16 | $60.79 | $60.79 | $60.79 | $60.79 | $54.81 | 0 |
| 2017-08-15 | $60.79 | $60.79 | $60.79 | $60.79 | $54.81 | 0 |
| 2017-08-14 | $60.79 | $60.79 | $60.79 | $60.79 | $54.81 | 0 |
| 2017-08-11 | $60.79 | $60.79 | $60.79 | $60.79 | $54.81 | 94 |
| 2017-08-10 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-08-09 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-08-08 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-08-07 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-08-04 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 95 |
| 2017-08-03 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-08-02 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-08-01 | $60.35 | $60.55 | $60.35 | $60.55 | $54.60 | 189 |
| 2017-07-31 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-28 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-27 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-26 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-25 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-24 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-21 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-20 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-19 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-18 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-17 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-14 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-13 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-12 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-11 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 0 |
| 2017-07-10 | $60.25 | $60.25 | $60.25 | $60.25 | $54.32 | 473 |
| 2017-07-07 | $62.05 | $62.05 | $62.05 | $62.05 | $55.95 | 0 |
| 2017-07-06 | $62.05 | $62.05 | $62.05 | $62.05 | $55.95 | 0 |
| 2017-07-05 | $62.05 | $62.05 | $62.05 | $62.05 | $55.95 | 0 |
| 2017-07-03 | $62.05 | $62.05 | $62.05 | $62.05 | $55.95 | 0 |
| 2017-06-30 | $62.05 | $62.05 | $62.05 | $62.05 | $55.95 | 0 |
| 2017-06-29 | $62.05 | $62.05 | $62.05 | $62.05 | $55.95 | 1 |
| 2017-06-28 | $62.05 | $62.05 | $62.05 | $62.05 | $55.95 | 2 |
| 2017-06-27 | $62.05 | $62.05 | $62.05 | $62.05 | $55.95 | 0 |
| 2017-06-26 | $62.05 | $62.05 | $62.05 | $62.05 | $55.95 | 0 |
| 2017-06-23 | $62.05 | $62.05 | $62.05 | $62.05 | $55.95 | 154 |
| 2017-06-22 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-06-21 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-06-20 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-06-19 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-06-16 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 0 |
| 2017-06-15 | $60.55 | $60.55 | $60.55 | $60.55 | $54.60 | 94 |
| 2017-06-14 | $61.99 | $61.99 | $61.99 | $61.99 | $55.89 | 0 |
| 2017-06-13 | $61.95 | $61.99 | $61.95 | $61.99 | $55.89 | 430 |
| 2017-06-12 | $63.50 | $63.50 | $63.50 | $63.50 | $57.26 | 1 |
| 2017-06-09 | $63.50 | $63.50 | $63.50 | $63.50 | $57.26 | 198 |
| 2017-06-08 | $63.50 | $63.50 | $63.50 | $63.50 | $57.26 | 189 |
| 2017-06-07 | $65.00 | $65.00 | $65.00 | $65.00 | $58.61 | 0 |
| 2017-06-06 | $65.00 | $65.00 | $65.00 | $65.00 | $58.61 | 0 |
| 2017-06-05 | $65.00 | $65.00 | $65.00 | $65.00 | $58.61 | 378 |
| 2017-06-02 | $64.70 | $64.70 | $64.70 | $64.70 | $58.34 | 852 |
| 2017-06-01 | $65.75 | $65.75 | $65.75 | $65.75 | $59.28 | 0 |
| 2017-05-31 | $65.75 | $65.75 | $65.75 | $65.75 | $59.28 | 378 |
| 2017-05-30 | $64.35 | $64.35 | $64.35 | $64.35 | $58.02 | 260 |
| 2017-05-26 | $64.35 | $64.35 | $64.35 | $64.35 | $58.02 | 0 |
| 2017-05-25 | $64.35 | $64.35 | $64.35 | $64.35 | $58.02 | 0 |
| 2017-05-24 | $64.35 | $64.35 | $64.35 | $64.35 | $58.02 | 0 |
| 2017-05-23 | $64.35 | $64.35 | $64.35 | $64.35 | $58.02 | 0 |
| 2017-05-22 | $64.35 | $64.35 | $64.35 | $64.35 | $58.02 | 0 |
| 2017-05-19 | $64.35 | $64.35 | $64.35 | $64.35 | $58.02 | 71 |
| 2017-05-18 | $64.35 | $64.35 | $64.35 | $64.35 | $58.02 | 0 |
| 2017-05-17 | $64.35 | $64.35 | $64.35 | $64.35 | $58.02 | 0 |
| 2017-05-16 | $64.35 | $64.35 | $64.35 | $64.35 | $58.02 | 189 |
| 2017-05-15 | $64.91 | $64.91 | $64.91 | $64.91 | $58.53 | 0 |
| 2017-05-12 | $64.91 | $64.91 | $64.91 | $64.91 | $58.53 | 0 |
| 2017-05-11 | $64.91 | $64.91 | $64.91 | $64.91 | $58.53 | 189 |
| 2017-05-10 | $64.65 | $64.65 | $64.65 | $64.65 | $58.29 | 95 |
| 2017-05-09 | $65.00 | $65.00 | $65.00 | $65.00 | $58.61 | 189 |
| 2017-05-08 | $64.15 | $64.15 | $64.15 | $64.15 | $57.84 | 0 |
| 2017-05-05 | $64.15 | $64.15 | $64.15 | $64.15 | $57.84 | 18 |
| 2017-05-04 | $64.15 | $64.15 | $64.15 | $64.15 | $57.84 | 10 |
| 2017-05-03 | $64.15 | $64.15 | $64.15 | $64.15 | $57.84 | 0 |
| 2017-05-02 | $63.96 | $64.15 | $63.96 | $64.15 | $57.84 | 946 |
| 2017-05-01 | $62.65 | $62.65 | $62.65 | $62.65 | $56.49 | 0 |
| 2017-04-28 | $62.65 | $62.65 | $62.65 | $62.65 | $56.49 | 0 |
| 2017-04-27 | $62.65 | $62.65 | $62.65 | $62.65 | $56.49 | 0 |
| 2017-04-26 | $62.65 | $62.65 | $62.65 | $62.65 | $56.49 | 0 |
| 2017-04-25 | $62.65 | $62.65 | $62.65 | $62.65 | $56.49 | 0 |
| 2017-04-24 | $62.65 | $62.65 | $62.65 | $62.65 | $56.49 | 189 |
| 2017-04-21 | $62.20 | $62.20 | $62.20 | $62.20 | $56.08 | 0 |
| 2017-04-20 | $62.20 | $62.20 | $62.20 | $62.20 | $56.08 | 189 |
| 2017-04-19 | $61.58 | $61.58 | $61.58 | $61.58 | $55.52 | 94 |
| 2017-04-18 | $62.55 | $62.55 | $62.55 | $62.55 | $56.40 | 0 |
| 2017-04-17 | $62.55 | $62.55 | $62.55 | $62.55 | $56.40 | 7 |
| 2017-04-13 | $62.55 | $62.55 | $62.55 | $62.55 | $56.40 | 0 |
| 2017-04-12 | $62.55 | $62.55 | $62.55 | $62.55 | $56.40 | 0 |
| 2017-04-11 | $62.55 | $62.55 | $62.55 | $62.55 | $56.40 | 43 |
| 2017-04-10 | $62.55 | $62.55 | $62.55 | $62.55 | $56.40 | 0 |
| 2017-04-07 | $62.55 | $62.55 | $62.55 | $62.55 | $56.40 | 0 |
| 2017-04-06 | $62.55 | $62.55 | $62.55 | $62.55 | $56.40 | 0 |
| 2017-04-05 | $62.55 | $62.55 | $62.55 | $62.55 | $55.99 | 0 |
| 2017-04-04 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-04-03 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-31 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-30 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-29 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-28 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-27 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-24 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-23 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-22 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 946 |
| 2017-03-21 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-20 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-17 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-16 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 0 |
| 2017-03-15 | $62.55 | $62.55 | $62.55 | $62.55 | $55.66 | 568 |
| 2017-03-14 | $60.95 | $61.00 | $60.95 | $61.00 | $54.28 | 372 |
| 2017-03-13 | $61.00 | $61.00 | $61.00 | $61.00 | $54.28 | 29 |
| 2017-03-10 | $61.00 | $61.00 | $61.00 | $61.00 | $54.28 | 92 |
| 2017-03-09 | $61.00 | $61.00 | $61.00 | $61.00 | $54.28 | 0 |
| 2017-03-08 | $61.00 | $61.00 | $61.00 | $61.00 | $54.28 | 0 |
| 2017-03-07 | $61.00 | $61.00 | $61.00 | $61.00 | $54.28 | 0 |
| 2017-03-06 | $61.00 | $61.00 | $61.00 | $61.00 | $54.28 | 0 |
| 2017-03-03 | $61.00 | $61.00 | $61.00 | $61.00 | $54.28 | 94 |
| 2017-03-02 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 0 |
| 2017-03-01 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 0 |
| 2017-02-28 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 0 |
| 2017-02-27 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 4 |
| 2017-02-24 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 0 |
| 2017-02-23 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 0 |
| 2017-02-22 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 946 |
| 2017-02-21 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 0 |
| 2017-02-17 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 0 |
| 2017-02-16 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 47 |
| 2017-02-15 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 0 |
| 2017-02-14 | $62.60 | $62.60 | $62.60 | $62.60 | $55.71 | 94 |
| 2017-02-13 | $62.95 | $62.95 | $62.95 | $62.95 | $56.02 | 568 |
| 2017-02-10 | $61.95 | $61.95 | $61.95 | $61.95 | $55.13 | 0 |
| 2017-02-09 | $61.95 | $61.95 | $61.95 | $61.95 | $55.13 | 189 |
| 2017-02-08 | $61.30 | $61.30 | $61.30 | $61.30 | $54.55 | 0 |
| 2017-02-07 | $61.30 | $61.30 | $61.30 | $61.30 | $54.55 | 0 |
| 2017-02-06 | $61.30 | $61.30 | $61.30 | $61.30 | $54.55 | 189 |
| 2017-02-03 | $61.75 | $61.75 | $61.75 | $61.75 | $54.95 | 8,380 |
| 2017-02-02 | $62.20 | $62.20 | $62.20 | $62.20 | $55.35 | 0 |
| 2017-02-01 | $62.20 | $62.20 | $62.20 | $62.20 | $55.35 | 23 |
| 2017-01-31 | $62.20 | $62.20 | $62.20 | $62.20 | $55.35 | 0 |
| 2017-01-30 | $62.20 | $62.20 | $62.20 | $62.20 | $55.35 | 0 |
| 2017-01-27 | $62.20 | $62.20 | $62.20 | $62.20 | $55.35 | 67 |
| 2017-01-26 | $62.20 | $62.20 | $62.20 | $62.20 | $55.35 | 189 |
| 2017-01-25 | $60.65 | $60.65 | $60.65 | $60.65 | $53.97 | 23 |
| 2017-01-24 | $60.65 | $60.65 | $60.65 | $60.65 | $53.97 | 0 |
| 2017-01-23 | $60.65 | $60.65 | $60.65 | $60.65 | $53.97 | 0 |
| 2017-01-20 | $60.65 | $60.65 | $60.65 | $60.65 | $53.97 | 383 |
| 2017-01-19 | $60.15 | $60.15 | $60.15 | $60.15 | $53.53 | 0 |
| 2017-01-18 | $60.15 | $60.15 | $60.15 | $60.15 | $53.53 | 0 |
| 2017-01-17 | $60.15 | $60.15 | $60.15 | $60.15 | $53.53 | 411 |
| 2017-01-13 | $60.75 | $60.75 | $60.75 | $60.75 | $54.06 | 16 |
| 2017-01-12 | $60.75 | $60.75 | $60.75 | $60.75 | $54.06 | 0 |
| 2017-01-11 | $60.75 | $60.75 | $60.75 | $60.75 | $54.06 | 15,654 |
| 2017-01-10 | $61.40 | $61.40 | $61.40 | $61.40 | $54.64 | 0 |
| 2017-01-09 | $61.40 | $61.40 | $61.40 | $61.40 | $54.64 | 0 |
| 2017-01-06 | $61.40 | $61.40 | $61.40 | $61.40 | $54.64 | 0 |
| 2017-01-05 | $61.40 | $61.40 | $61.40 | $61.40 | $54.64 | 213 |
| 2017-01-04 | $60.30 | $60.30 | $60.30 | $60.30 | $53.66 | 0 |
| 2017-01-03 | $60.30 | $60.30 | $60.30 | $60.30 | $53.66 | 0 |
| 2016-12-30 | $60.30 | $60.30 | $60.30 | $60.30 | $53.66 | 0 |
| 2016-12-29 | $60.30 | $60.30 | $60.30 | $60.30 | $53.66 | 0 |
| 2016-12-28 | $60.30 | $60.30 | $60.30 | $60.30 | $53.66 | 182 |
| 2016-12-27 | $60.20 | $60.20 | $59.96 | $59.96 | $53.36 | 331 |
| 2016-12-23 | $60.65 | $60.65 | $60.65 | $60.65 | $53.97 | 0 |
| 2016-12-22 | $60.65 | $60.65 | $60.65 | $60.65 | $53.97 | 433 |
| 2016-12-21 | $62.30 | $62.30 | $62.30 | $62.30 | $55.44 | 0 |
| 2016-12-20 | $62.30 | $62.30 | $62.30 | $62.30 | $55.44 | 0 |
| 2016-12-19 | $62.30 | $62.30 | $62.30 | $62.30 | $55.44 | 0 |
| 2016-12-16 | $62.30 | $62.30 | $62.30 | $62.30 | $55.44 | 0 |
| 2016-12-15 | $62.30 | $62.30 | $62.30 | $62.30 | $55.44 | 0 |
| 2016-12-14 | $62.30 | $62.30 | $62.30 | $62.30 | $55.44 | 1,903 |
| 2016-12-13 | $62.30 | $62.30 | $62.30 | $62.30 | $55.44 | 20 |
| 2016-12-12 | $62.30 | $62.30 | $62.30 | $62.30 | $55.44 | 2,430 |
| 2016-12-09 | $62.20 | $62.20 | $62.20 | $62.20 | $55.35 | 236 |
| 2016-12-08 | $61.00 | $61.00 | $61.00 | $61.00 | $54.28 | 18 |
| 2016-12-07 | $61.00 | $61.00 | $61.00 | $61.00 | $54.28 | 1,022 |
| 2016-12-06 | $59.45 | $59.45 | $59.45 | $59.45 | $52.90 | 49 |
| 2016-12-05 | $59.45 | $59.45 | $59.45 | $59.45 | $52.90 | 351 |
| 2016-12-02 | $57.75 | $57.75 | $57.75 | $57.75 | $51.39 | 473 |
| 2016-12-01 | $57.75 | $57.75 | $57.75 | $57.75 | $51.39 | 0 |
| 2016-11-30 | $57.75 | $57.75 | $57.75 | $57.75 | $51.39 | 127 |
| 2016-11-29 | $57.65 | $57.65 | $57.65 | $57.65 | $51.30 | 0 |
| 2016-11-28 | $57.65 | $57.65 | $57.65 | $57.65 | $51.30 | 321 |
| 2016-11-25 | $57.95 | $57.95 | $57.95 | $57.95 | $51.57 | 0 |
| 2016-11-23 | $57.95 | $57.95 | $57.95 | $57.95 | $51.57 | 369 |
| 2016-11-22 | $57.80 | $57.80 | $57.80 | $57.80 | $51.44 | 0 |
| 2016-11-21 | $57.80 | $57.80 | $57.80 | $57.80 | $51.44 | 0 |
| 2016-11-18 | $57.80 | $57.80 | $57.80 | $57.80 | $51.44 | 18 |
| 2016-11-17 | $57.80 | $57.80 | $57.80 | $57.80 | $51.44 | 8 |
| 2016-11-16 | $57.80 | $57.80 | $57.80 | $57.80 | $51.44 | 0 |
| 2016-11-15 | $57.80 | $57.80 | $57.80 | $57.80 | $51.44 | 0 |
| 2016-11-14 | $57.80 | $57.80 | $57.80 | $57.80 | $51.44 | 0 |
| 2016-11-11 | $57.80 | $57.80 | $57.80 | $57.80 | $51.44 | 0 |
| 2016-11-10 | $57.55 | $57.80 | $57.55 | $57.80 | $51.44 | 1,022 |
| 2016-11-09 | $51.65 | $51.65 | $51.65 | $51.65 | $45.96 | 0 |
| 2016-11-08 | $51.65 | $51.65 | $51.65 | $51.65 | $45.96 | 0 |
| 2016-11-07 | $51.65 | $51.65 | $51.65 | $51.65 | $45.96 | 0 |
| 2016-11-04 | $51.65 | $51.65 | $51.65 | $51.65 | $45.96 | 0 |
| 2016-11-03 | $51.65 | $51.65 | $51.65 | $51.65 | $45.96 | 0 |
| 2016-11-02 | $51.65 | $51.65 | $51.65 | $51.65 | $45.96 | 0 |
| 2016-11-01 | $51.65 | $51.65 | $51.65 | $51.65 | $45.96 | 0 |
| 2016-10-31 | $51.60 | $51.65 | $51.60 | $51.65 | $45.96 | 3,033 |
| 2016-10-28 | $53.00 | $53.00 | $53.00 | $53.00 | $47.16 | 0 |
| 2016-10-27 | $53.00 | $53.00 | $53.00 | $53.00 | $47.16 | 0 |
| 2016-10-26 | $53.16 | $53.16 | $53.00 | $53.00 | $47.16 | 249 |
| 2016-10-25 | $54.50 | $54.50 | $54.18 | $54.18 | $47.61 | 189 |
| 2016-10-24 | $54.41 | $54.41 | $54.41 | $54.41 | $47.82 | 284 |
| 2016-10-21 | $55.50 | $55.50 | $55.50 | $55.50 | $48.77 | 0 |
| 2016-10-20 | $55.50 | $55.50 | $55.50 | $55.50 | $48.77 | 0 |
| 2016-10-19 | $55.50 | $55.50 | $55.50 | $55.50 | $48.77 | 11 |
| 2016-10-18 | $55.50 | $55.50 | $55.50 | $55.50 | $48.77 | 0 |
| 2016-10-17 | $55.50 | $55.50 | $55.50 | $55.50 | $48.77 | 0 |
| 2016-10-14 | $55.50 | $55.50 | $55.50 | $55.50 | $48.77 | 0 |
| 2016-10-13 | $55.50 | $55.50 | $55.50 | $55.50 | $48.77 | 0 |
| 2016-10-12 | $55.50 | $55.50 | $55.50 | $55.50 | $48.77 | 9 |
| 2016-10-11 | $55.50 | $55.50 | $55.50 | $55.50 | $48.77 | 94 |
| 2016-10-10 | $56.24 | $56.24 | $55.95 | $55.95 | $49.17 | 1,325 |
| 2016-10-07 | $57.50 | $57.50 | $57.50 | $57.50 | $50.53 | 0 |
| 2016-10-06 | $57.50 | $57.50 | $57.50 | $57.50 | $50.53 | 0 |
| 2016-10-05 | $57.50 | $57.50 | $57.50 | $57.50 | $50.53 | 0 |
| 2016-10-04 | $57.50 | $57.50 | $57.50 | $57.50 | $50.53 | 189 |
| 2016-10-03 | $57.65 | $57.65 | $57.65 | $57.65 | $50.66 | 0 |
| 2016-09-30 | $57.65 | $57.65 | $57.65 | $57.65 | $50.66 | 0 |
| 2016-09-29 | $57.65 | $57.65 | $57.65 | $57.65 | $50.66 | 0 |
| 2016-09-28 | $57.65 | $57.65 | $57.65 | $57.65 | $50.66 | 0 |
| 2016-09-27 | $57.65 | $57.65 | $57.65 | $57.65 | $50.66 | 0 |
| 2016-09-26 | $57.65 | $57.65 | $57.65 | $57.65 | $50.66 | 0 |
| 2016-09-23 | $57.65 | $57.65 | $57.65 | $57.65 | $50.66 | 0 |
| 2016-09-22 | $57.65 | $57.65 | $57.65 | $57.65 | $50.66 | 94 |
| 2016-09-21 | $57.31 | $57.31 | $57.31 | $57.31 | $50.37 | 0 |
| 2016-09-20 | $57.31 | $57.31 | $57.31 | $57.31 | $50.37 | 0 |
| 2016-09-19 | $57.31 | $57.31 | $57.31 | $57.31 | $50.37 | 94 |
| 2016-09-16 | $57.09 | $57.09 | $57.09 | $57.09 | $50.17 | 0 |
| 2016-09-15 | $57.09 | $57.09 | $57.09 | $57.09 | $50.17 | 0 |
| 2016-09-14 | $57.09 | $57.09 | $57.09 | $57.09 | $50.17 | 170 |
| 2016-09-13 | $59.17 | $59.17 | $59.17 | $59.17 | $52.00 | 0 |
| 2016-09-12 | $59.17 | $59.17 | $59.17 | $59.17 | $52.00 | 80 |
| 2016-09-09 | $59.17 | $59.17 | $59.17 | $59.17 | $52.00 | 0 |
| 2016-09-08 | $59.17 | $59.17 | $59.17 | $59.17 | $52.00 | 0 |
| 2016-09-07 | $59.17 | $59.17 | $59.17 | $59.17 | $52.00 | 280 |
| 2016-09-06 | $59.23 | $59.23 | $59.23 | $59.23 | $52.05 | 473 |
| 2016-09-02 | $58.33 | $58.33 | $58.33 | $58.33 | $51.26 | 349 |
| 2016-09-01 | $58.33 | $58.33 | $58.33 | $58.33 | $51.26 | 483 |
| 2016-08-31 | $57.50 | $57.50 | $57.50 | $57.50 | $50.53 | 473 |
| 2016-08-30 | $56.52 | $56.52 | $56.52 | $56.52 | $49.67 | 0 |
| 2016-08-29 | $56.52 | $56.52 | $56.52 | $56.52 | $49.67 | 0 |
| 2016-08-26 | $56.52 | $56.52 | $56.52 | $56.52 | $49.67 | 0 |
| 2016-08-25 | $56.52 | $56.52 | $56.52 | $56.52 | $49.67 | 132 |
| 2016-08-24 | $57.00 | $57.00 | $57.00 | $57.00 | $50.09 | 0 |
| 2016-08-23 | $56.92 | $57.00 | $56.92 | $57.00 | $50.09 | 750 |
| 2016-08-22 | $56.00 | $56.00 | $56.00 | $56.00 | $49.21 | 0 |
| 2016-08-19 | $56.00 | $56.00 | $56.00 | $56.00 | $49.21 | 0 |
| 2016-08-18 | $56.00 | $56.00 | $56.00 | $56.00 | $49.21 | 185 |
| 2016-08-17 | $55.20 | $55.20 | $55.20 | $55.20 | $48.51 | 0 |
| 2016-08-16 | $55.20 | $55.20 | $55.20 | $55.20 | $48.51 | 0 |
| 2016-08-15 | $55.20 | $55.20 | $55.20 | $55.20 | $48.51 | 0 |
| 2016-08-12 | $55.20 | $55.20 | $55.20 | $55.20 | $48.51 | 0 |
| 2016-08-11 | $55.20 | $55.20 | $55.20 | $55.20 | $48.51 | 0 |
| 2016-08-10 | $55.20 | $55.20 | $55.20 | $55.20 | $48.51 | 0 |
| 2016-08-09 | $55.20 | $55.20 | $55.20 | $55.20 | $48.51 | 0 |
| 2016-08-08 | $55.20 | $55.20 | $55.20 | $55.20 | $48.51 | 0 |
| 2016-08-05 | $54.15 | $55.20 | $54.15 | $55.20 | $48.51 | 476 |
| 2016-08-04 | $55.02 | $55.02 | $55.02 | $55.02 | $48.35 | 0 |
| 2016-08-03 | $55.02 | $55.02 | $55.02 | $55.02 | $48.35 | 142 |
| 2016-08-02 | $53.85 | $53.85 | $53.85 | $53.85 | $47.32 | 0 |
| 2016-08-01 | $53.85 | $53.85 | $53.85 | $53.85 | $47.32 | 0 |
| 2016-07-29 | $53.85 | $53.85 | $53.85 | $53.85 | $47.32 | 0 |
| 2016-07-28 | $53.85 | $53.85 | $53.85 | $53.85 | $47.32 | 0 |
| 2016-07-27 | $53.85 | $53.85 | $53.85 | $53.85 | $47.32 | 0 |
| 2016-07-26 | $53.83 | $53.85 | $53.83 | $53.85 | $47.32 | 490 |
| 2016-07-25 | $53.90 | $53.90 | $53.90 | $53.90 | $47.37 | 0 |
| 2016-07-22 | $53.90 | $53.90 | $53.90 | $53.90 | $47.37 | 0 |
| 2016-07-21 | $53.90 | $53.90 | $53.90 | $53.90 | $47.37 | 0 |
| 2016-07-20 | $53.90 | $53.90 | $53.90 | $53.90 | $47.37 | 58 |
| 2016-07-19 | $53.90 | $53.90 | $53.90 | $53.90 | $47.37 | 0 |
| 2016-07-18 | $53.90 | $53.90 | $53.90 | $53.90 | $47.37 | 189 |
| 2016-07-15 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-07-14 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-07-13 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-07-12 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-07-11 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-07-08 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-07-07 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-07-06 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-07-05 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-07-01 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-06-30 | $51.12 | $51.12 | $51.12 | $51.12 | $44.93 | 0 |
| 2016-06-29 | $50.76 | $51.12 | $50.76 | $51.12 | $44.93 | 814 |
| 2016-06-28 | $48.98 | $49.24 | $48.98 | $49.24 | $43.27 | 1,657 |
| 2016-06-27 | $52.46 | $52.46 | $52.46 | $52.46 | $46.10 | 0 |
| 2016-06-24 | $52.46 | $52.46 | $52.46 | $52.46 | $46.10 | 0 |
| 2016-06-23 | $52.46 | $52.46 | $52.46 | $52.46 | $46.10 | 0 |
| 2016-06-22 | $52.46 | $52.46 | $52.46 | $52.46 | $46.10 | 0 |
| 2016-06-21 | $52.46 | $52.46 | $52.46 | $52.46 | $46.10 | 0 |
| 2016-06-20 | $52.46 | $52.46 | $52.46 | $52.46 | $46.10 | 0 |
| 2016-06-17 | $52.60 | $52.60 | $52.24 | $52.46 | $46.10 | 861 |
| 2016-06-16 | $49.46 | $49.46 | $49.46 | $49.46 | $43.47 | 782 |
| 2016-06-15 | $53.50 | $53.50 | $53.50 | $53.50 | $47.02 | 0 |
| 2016-06-14 | $53.50 | $53.50 | $53.50 | $53.50 | $47.02 | 0 |
| 2016-06-13 | $53.50 | $53.50 | $53.50 | $53.50 | $47.02 | 0 |
| 2016-06-10 | $53.50 | $53.50 | $53.50 | $53.50 | $47.02 | 0 |
| 2016-06-09 | $53.50 | $53.50 | $53.50 | $53.50 | $47.02 | 0 |
| 2016-06-08 | $53.50 | $53.50 | $53.50 | $53.50 | $47.02 | 0 |
| 2016-06-07 | $53.50 | $53.50 | $53.50 | $53.50 | $47.02 | 0 |
| 2016-06-06 | $53.50 | $53.50 | $53.50 | $53.50 | $47.02 | 160 |
| 2016-06-03 | $54.79 | $54.79 | $54.79 | $54.79 | $48.15 | 27 |
| 2016-06-02 | $54.79 | $54.79 | $54.79 | $54.79 | $48.15 | 3,120 |
| 2016-06-01 | $59.82 | $59.82 | $59.82 | $59.82 | $52.57 | 80 |
| 2016-05-31 | $59.82 | $59.82 | $59.82 | $59.82 | $52.57 | 0 |
| 2016-05-27 | $59.82 | $59.82 | $59.82 | $59.82 | $52.57 | 0 |
| 2016-05-26 | $59.82 | $59.82 | $59.82 | $59.82 | $52.57 | 970 |
| 2016-05-25 | $57.64 | $57.64 | $57.64 | $57.64 | $50.66 | 0 |
| 2016-05-24 | $57.64 | $57.64 | $57.64 | $57.64 | $50.66 | 0 |
| 2016-05-23 | $57.64 | $57.64 | $57.64 | $57.64 | $50.66 | 0 |
| 2016-05-20 | $57.64 | $57.64 | $57.64 | $57.64 | $50.66 | 0 |
| 2016-05-19 | $57.64 | $57.64 | $57.64 | $57.64 | $50.66 | 59 |
| 2016-05-18 | $57.50 | $57.72 | $57.50 | $57.64 | $50.66 | 584 |
| 2016-05-17 | $56.45 | $56.45 | $56.45 | $56.45 | $49.61 | 0 |
| 2016-05-16 | $56.22 | $56.45 | $56.22 | $56.45 | $49.61 | 644 |
| 2016-05-13 | $56.35 | $56.35 | $56.35 | $56.35 | $49.52 | 0 |
| 2016-05-12 | $56.35 | $56.35 | $56.35 | $56.35 | $49.52 | 0 |
| 2016-05-11 | $56.35 | $56.35 | $56.35 | $56.35 | $49.52 | 0 |
| 2016-05-10 | $56.35 | $56.35 | $56.35 | $56.35 | $49.52 | 360 |
| 2016-05-09 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-05-06 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-05-05 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-05-04 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-05-03 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-05-02 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-04-29 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-04-28 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-04-27 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-04-26 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-04-25 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 71 |
| 2016-04-22 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 64 |
| 2016-04-21 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-04-20 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-04-19 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-04-18 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 0 |
| 2016-04-15 | $55.52 | $55.52 | $55.52 | $55.52 | $48.79 | 9 |
| 2016-04-14 | $55.67 | $55.67 | $55.24 | $55.52 | $48.79 | 10,300 |
| 2016-04-13 | $55.65 | $55.65 | $55.65 | $55.65 | $48.91 | 0 |
| 2016-04-12 | $55.65 | $55.65 | $55.65 | $55.65 | $48.91 | 0 |
| 2016-04-11 | $55.65 | $55.65 | $55.65 | $55.65 | $48.91 | 0 |
| 2016-04-08 | $55.57 | $55.65 | $55.55 | $55.65 | $48.91 | 716 |
| 2016-04-07 | $55.40 | $55.40 | $55.40 | $55.40 | $48.69 | 0 |
| 2016-04-06 | $55.40 | $55.40 | $55.40 | $55.40 | $48.69 | 160 |
| 2016-04-05 | $56.78 | $56.78 | $56.78 | $56.78 | $49.90 | 0 |
| 2016-04-04 | $56.78 | $56.78 | $56.78 | $56.78 | $49.90 | 92 |
| 2016-04-01 | $56.78 | $56.78 | $56.78 | $56.78 | $49.90 | 0 |
| 2016-03-31 | $56.73 | $56.78 | $56.73 | $56.78 | $49.90 | 1,163 |
| 2016-03-30 | $55.12 | $55.12 | $55.12 | $55.12 | $48.44 | 0 |
| 2016-03-29 | $55.12 | $55.12 | $55.12 | $55.12 | $48.44 | 142 |
| 2016-03-28 | $55.12 | $55.12 | $55.12 | $55.12 | $48.44 | 94 |
| 2016-03-24 | $54.81 | $54.81 | $54.81 | $54.81 | $48.17 | 0 |
| 2016-03-23 | $54.81 | $54.81 | $54.81 | $54.81 | $48.17 | 7,307 |
| 2016-03-22 | $54.81 | $54.81 | $54.81 | $54.81 | $48.17 | 0 |
| 2016-03-21 | $55.21 | $55.21 | $54.81 | $54.81 | $48.17 | 1,211 |
| 2016-03-18 | $55.76 | $55.76 | $55.49 | $55.49 | $48.77 | 1,399 |
| 2016-03-17 | $55.64 | $55.67 | $55.64 | $55.67 | $48.93 | 422 |
| 2016-03-16 | $54.00 | $54.00 | $54.00 | $54.00 | $47.46 | 451 |
| 2016-03-15 | $53.30 | $53.30 | $53.30 | $53.30 | $46.84 | 0 |
| 2016-03-14 | $53.30 | $53.30 | $53.30 | $53.30 | $46.84 | 0 |
| 2016-03-11 | $53.30 | $53.30 | $53.30 | $53.30 | $46.84 | 0 |
| 2016-03-10 | $53.30 | $53.30 | $53.30 | $53.30 | $46.84 | 0 |
| 2016-03-09 | $53.30 | $53.30 | $53.30 | $53.30 | $46.84 | 339 |
| 2016-03-08 | $53.70 | $54.55 | $53.30 | $53.30 | $46.84 | 1,704 |
| 2016-03-07 | $55.38 | $55.38 | $55.38 | $55.38 | $48.67 | 0 |
| 2016-03-04 | $55.38 | $55.38 | $55.38 | $55.38 | $48.67 | 94 |
| 2016-03-03 | $53.85 | $54.34 | $53.85 | $54.34 | $47.76 | 307 |
| 2016-03-02 | $52.73 | $52.73 | $52.73 | $52.73 | $46.34 | 185 |
| 2016-03-01 | $51.85 | $51.85 | $51.85 | $51.85 | $45.57 | 143 |
| 2016-02-29 | $50.50 | $50.50 | $50.50 | $50.50 | $44.38 | 0 |
| 2016-02-26 | $50.50 | $50.50 | $50.50 | $50.50 | $44.38 | 0 |
| 2016-02-25 | $50.50 | $50.50 | $50.50 | $50.50 | $44.38 | 3,135 |
| 2016-02-24 | $49.75 | $50.50 | $49.73 | $50.50 | $44.38 | 831 |
| 2016-02-23 | $51.52 | $51.52 | $51.52 | $51.52 | $45.27 | 0 |
| 2016-02-22 | $51.52 | $51.52 | $51.52 | $51.52 | $45.27 | 181 |
| 2016-02-19 | $51.52 | $51.52 | $51.52 | $51.52 | $45.28 | 160 |
| 2016-02-18 | $50.10 | $50.10 | $50.10 | $50.10 | $44.03 | 0 |
| 2016-02-17 | $50.10 | $50.10 | $50.10 | $50.10 | $44.03 | 0 |
| 2016-02-16 | $50.10 | $50.10 | $50.10 | $50.10 | $44.03 | 94 |
| 2016-02-12 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-02-11 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-02-10 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-02-09 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-02-08 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-02-05 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 1 |
| 2016-02-04 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-02-03 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-02-02 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-02-01 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-01-29 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 9 |
| 2016-01-28 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-01-27 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 0 |
| 2016-01-26 | $49.04 | $49.04 | $49.04 | $49.04 | $43.10 | 94 |
| 2016-01-25 | $48.63 | $48.63 | $48.40 | $48.40 | $42.54 | 1,779 |
| 2016-01-22 | $49.50 | $49.50 | $49.50 | $49.50 | $43.50 | 142 |
| 2016-01-21 | $49.50 | $49.50 | $49.50 | $49.50 | $43.50 | 0 |
| 2016-01-20 | $49.50 | $49.50 | $49.50 | $49.50 | $43.50 | 0 |
| 2016-01-19 | $49.50 | $49.50 | $49.50 | $49.50 | $43.50 | 2,086 |
| 2016-01-15 | $49.50 | $49.50 | $49.50 | $49.50 | $43.50 | 0 |
| 2016-01-14 | $49.50 | $49.50 | $49.50 | $49.50 | $43.50 | 0 |
| 2016-01-13 | $49.50 | $49.50 | $49.50 | $49.50 | $43.50 | 0 |
| 2016-01-12 | $49.68 | $49.68 | $49.50 | $49.50 | $43.50 | 296 |
| 2016-01-11 | $55.28 | $55.28 | $55.28 | $55.28 | $48.58 | 0 |
| 2016-01-08 | $55.28 | $55.28 | $55.28 | $55.28 | $48.58 | 0 |
| 2016-01-07 | $55.28 | $55.28 | $55.28 | $55.28 | $48.58 | 0 |
| 2016-01-06 | $55.28 | $55.28 | $55.28 | $55.28 | $48.58 | 0 |
| 2016-01-05 | $55.28 | $55.28 | $55.28 | $55.28 | $48.58 | 0 |
| 2016-01-04 | $55.28 | $55.28 | $55.28 | $55.28 | $48.58 | 0 |
| 2015-12-31 | $55.28 | $55.28 | $55.28 | $55.28 | $48.58 | 0 |
| 2015-12-30 | $55.28 | $55.28 | $55.28 | $55.28 | $48.58 | 0 |
| 2015-12-29 | $55.28 | $55.28 | $55.28 | $55.28 | $48.58 | 258 |
| 2015-12-28 | $53.21 | $53.21 | $53.21 | $53.21 | $46.76 | 497 |
| 2015-12-24 | $54.94 | $54.94 | $54.94 | $54.94 | $48.28 | 0 |
| 2015-12-23 | $54.90 | $54.94 | $54.90 | $54.94 | $48.28 | 284 |
| 2015-12-22 | $53.96 | $53.96 | $53.96 | $53.96 | $47.42 | 1,273 |
| 2015-12-21 | $54.90 | $54.90 | $54.90 | $54.90 | $48.25 | 0 |
| 2015-12-18 | $54.90 | $54.90 | $54.90 | $54.90 | $48.25 | 18 |
| 2015-12-17 | $54.90 | $54.90 | $54.90 | $54.90 | $48.25 | 94 |
| 2015-12-16 | $55.64 | $55.68 | $55.64 | $55.68 | $48.93 | 189 |
| 2015-12-15 | $55.79 | $55.79 | $55.79 | $55.79 | $49.03 | 156 |
| 2015-12-14 | $58.19 | $58.19 | $58.19 | $58.19 | $51.14 | 0 |
| 2015-12-11 | $58.19 | $58.19 | $58.19 | $58.19 | $51.14 | 0 |
| 2015-12-10 | $58.19 | $58.19 | $58.19 | $58.19 | $51.14 | 662 |
| 2015-12-09 | $58.19 | $58.19 | $58.19 | $58.19 | $51.14 | 121 |
| 2015-12-08 | $58.19 | $58.19 | $58.19 | $58.19 | $51.14 | 0 |
| 2015-12-07 | $58.19 | $58.19 | $58.19 | $58.19 | $51.14 | 0 |
| 2015-12-04 | $58.19 | $58.19 | $58.19 | $58.19 | $51.14 | 75 |
| 2015-12-03 | $58.19 | $58.19 | $58.19 | $58.19 | $51.14 | 0 |
| 2015-12-02 | $58.19 | $58.19 | $58.19 | $58.19 | $51.14 | 0 |
| 2015-12-01 | $58.19 | $58.19 | $58.19 | $58.19 | $51.14 | 306 |
| 2015-11-30 | $56.94 | $56.94 | $56.94 | $56.94 | $50.04 | 0 |
| 2015-11-27 | $56.94 | $56.94 | $56.94 | $56.94 | $50.04 | 0 |
| 2015-11-25 | $56.94 | $56.94 | $56.94 | $56.94 | $50.04 | 18 |
| 2015-11-24 | $56.94 | $56.94 | $56.94 | $56.94 | $50.04 | 0 |
| 2015-11-23 | $56.94 | $56.94 | $56.94 | $56.94 | $50.04 | 120 |
| 2015-11-20 | $57.00 | $57.00 | $57.00 | $57.00 | $50.09 | 3,977 |
| 2015-11-19 | $54.13 | $54.13 | $54.13 | $54.13 | $47.57 | 47 |
| 2015-11-18 | $54.13 | $54.13 | $54.13 | $54.13 | $47.57 | 0 |
| 2015-11-17 | $54.13 | $54.13 | $54.13 | $54.13 | $47.57 | 0 |
| 2015-11-16 | $54.13 | $54.13 | $54.13 | $54.13 | $47.57 | 0 |
| 2015-11-13 | $54.13 | $54.13 | $54.13 | $54.13 | $47.57 | 94 |
| 2015-11-12 | $58.39 | $58.39 | $58.39 | $58.39 | $51.31 | 0 |
| 2015-11-11 | $58.39 | $58.39 | $58.39 | $58.39 | $51.31 | 0 |
| 2015-11-10 | $58.39 | $58.39 | $58.39 | $58.39 | $51.31 | 0 |
| 2015-11-09 | $58.39 | $58.39 | $58.39 | $58.39 | $51.31 | 0 |
| 2015-11-06 | $58.39 | $58.39 | $58.39 | $58.39 | $51.31 | 0 |
| 2015-11-05 | $58.39 | $58.39 | $58.39 | $58.39 | $51.31 | 0 |
| 2015-11-04 | $58.39 | $58.39 | $58.39 | $58.39 | $51.31 | 0 |
| 2015-11-03 | $58.84 | $58.84 | $58.39 | $58.39 | $51.31 | 284 |
| 2015-11-02 | $57.52 | $57.52 | $57.52 | $57.52 | $50.55 | 0 |
| 2015-10-30 | $57.52 | $57.52 | $57.52 | $57.52 | $50.55 | 0 |
| 2015-10-29 | $57.52 | $57.52 | $57.52 | $57.52 | $50.55 | 0 |
| 2015-10-28 | $57.52 | $57.52 | $57.52 | $57.52 | $50.55 | 0 |
| 2015-10-27 | $57.53 | $57.53 | $57.52 | $57.52 | $50.55 | 1,089 |
| 2015-10-26 | $58.66 | $58.66 | $58.66 | $58.66 | $51.55 | 0 |
| 2015-10-23 | $58.66 | $58.66 | $58.66 | $58.66 | $51.55 | 0 |
| 2015-10-22 | $58.66 | $58.66 | $58.66 | $58.66 | $51.55 | 16 |
| 2015-10-21 | $58.68 | $58.68 | $58.28 | $58.66 | $51.55 | 1,212 |
| 2015-10-20 | $57.20 | $57.20 | $57.20 | $57.20 | $50.27 | 0 |
| 2015-10-19 | $57.20 | $57.20 | $57.20 | $57.20 | $50.27 | 0 |
| 2015-10-16 | $57.20 | $57.20 | $57.20 | $57.20 | $50.27 | 0 |
| 2015-10-15 | $57.20 | $57.20 | $57.20 | $57.20 | $50.27 | 163 |
| 2015-10-14 | $56.01 | $56.01 | $56.01 | $56.01 | $49.22 | 0 |
| 2015-10-13 | $56.01 | $56.01 | $56.01 | $56.01 | $49.22 | 0 |
| 2015-10-12 | $56.01 | $56.01 | $56.01 | $56.01 | $49.22 | 0 |
| 2015-10-09 | $56.01 | $56.01 | $56.01 | $56.01 | $49.22 | 0 |
| 2015-10-08 | $56.01 | $56.01 | $56.01 | $56.01 | $49.22 | 0 |
| 2015-10-07 | $56.01 | $56.01 | $56.01 | $56.01 | $49.22 | 0 |
| 2015-10-06 | $56.01 | $56.01 | $56.01 | $56.01 | $49.22 | 0 |
| 2015-10-05 | $56.01 | $56.01 | $56.01 | $56.01 | $49.22 | 0 |
| 2015-10-02 | $56.04 | $56.04 | $56.01 | $56.01 | $49.22 | 946 |
| 2015-10-01 | $58.23 | $58.23 | $58.23 | $58.23 | $51.17 | 0 |
| 2015-09-30 | $58.23 | $58.23 | $58.23 | $58.23 | $51.17 | 189 |
| 2015-09-29 | $54.85 | $54.85 | $54.85 | $54.85 | $48.20 | 94 |
| 2015-09-28 | $64.15 | $64.15 | $64.15 | $64.15 | $56.38 | 0 |
| 2015-09-25 | $64.15 | $64.15 | $64.15 | $64.15 | $56.38 | 37 |
| 2015-09-24 | $64.15 | $64.15 | $64.15 | $64.15 | $56.38 | 0 |
| 2015-09-23 | $64.15 | $64.15 | $64.15 | $64.15 | $56.38 | 94 |
| 2015-09-22 | $65.55 | $65.55 | $65.55 | $65.55 | $57.61 | 0 |
| 2015-09-21 | $65.55 | $65.55 | $65.55 | $65.55 | $57.61 | 0 |
| 2015-09-18 | $65.55 | $65.55 | $65.55 | $65.55 | $57.61 | 0 |
| 2015-09-17 | $65.55 | $65.55 | $65.55 | $65.55 | $57.61 | 0 |
| 2015-09-16 | $65.55 | $65.55 | $65.55 | $65.55 | $57.61 | 42 |
| 2015-09-15 | $65.55 | $65.55 | $65.55 | $65.55 | $57.61 | 0 |
| 2015-09-14 | $65.55 | $65.55 | $65.55 | $65.55 | $57.61 | 0 |
| 2015-09-11 | $64.50 | $65.55 | $64.50 | $65.55 | $57.61 | 662 |
| 2015-09-10 | $64.99 | $65.00 | $64.99 | $65.00 | $57.12 | 739 |
| 2015-09-09 | $63.30 | $63.30 | $63.30 | $63.30 | $55.63 | 0 |
| 2015-09-08 | $63.30 | $63.30 | $63.30 | $63.30 | $55.63 | 0 |
| 2015-09-04 | $63.30 | $63.30 | $63.30 | $63.30 | $55.63 | 0 |
| 2015-09-03 | $63.30 | $63.30 | $63.30 | $63.30 | $55.63 | 0 |
| 2015-09-02 | $63.30 | $63.30 | $63.30 | $63.30 | $55.63 | 0 |
| 2015-09-01 | $63.30 | $63.30 | $63.30 | $63.30 | $55.63 | 0 |
| 2015-08-31 | $63.30 | $63.30 | $63.30 | $63.30 | $55.63 | 0 |
| 2015-08-28 | $63.30 | $63.30 | $63.30 | $63.30 | $55.63 | 0 |
| 2015-08-27 | $63.30 | $63.30 | $63.30 | $63.30 | $55.63 | 0 |
| 2015-08-26 | $63.30 | $63.30 | $63.30 | $63.30 | $55.63 | 94 |
| 2015-08-25 | $64.10 | $64.10 | $64.10 | $64.10 | $56.33 | 94 |
| 2015-08-24 | $64.15 | $64.15 | $64.15 | $64.15 | $56.38 | 0 |
| 2015-08-21 | $64.15 | $64.15 | $64.15 | $64.15 | $56.38 | 94 |
| 2015-08-20 | $65.00 | $65.00 | $65.00 | $65.00 | $57.12 | 0 |
| 2015-08-19 | $65.00 | $65.00 | $65.00 | $65.00 | $57.12 | 0 |
| 2015-08-18 | $65.00 | $65.00 | $65.00 | $65.00 | $57.12 | 0 |
| 2015-08-17 | $65.00 | $65.00 | $65.00 | $65.00 | $57.12 | 0 |
| 2015-08-14 | $65.00 | $65.00 | $65.00 | $65.00 | $57.12 | 62 |
| 2015-08-13 | $65.00 | $65.00 | $65.00 | $65.00 | $57.12 | 0 |
| 2015-08-12 | $65.00 | $65.00 | $65.00 | $65.00 | $57.12 | 0 |
| 2015-08-11 | $65.00 | $65.00 | $65.00 | $65.00 | $57.12 | 0 |
| 2015-08-10 | $65.00 | $65.00 | $65.00 | $65.00 | $57.12 | 0 |
| 2015-08-07 | $64.85 | $65.09 | $64.85 | $65.00 | $57.12 | 284 |
| 2015-08-06 | $65.95 | $65.95 | $65.95 | $65.95 | $57.96 | 0 |
| 2015-08-05 | $66.15 | $66.15 | $65.95 | $65.95 | $57.96 | 533 |
| 2015-08-04 | $66.20 | $66.20 | $66.20 | $66.20 | $58.18 | 0 |
| 2015-08-03 | $66.20 | $66.20 | $66.20 | $66.20 | $58.18 | 1,887 |
| 2015-07-31 | $64.75 | $64.75 | $64.75 | $64.75 | $56.90 | 0 |
| 2015-07-30 | $64.75 | $64.75 | $64.75 | $64.75 | $56.90 | 44 |
| 2015-07-29 | $64.75 | $64.75 | $64.75 | $64.75 | $56.90 | 0 |
| 2015-07-28 | $64.75 | $64.75 | $64.75 | $64.75 | $56.90 | 0 |
| 2015-07-27 | $64.75 | $64.75 | $64.75 | $64.75 | $56.90 | 284 |
| 2015-07-24 | $65.64 | $65.64 | $65.64 | $65.64 | $57.69 | 269 |
| 2015-07-23 | $66.16 | $66.80 | $66.16 | $66.80 | $58.71 | 189 |
| 2015-07-22 | $65.90 | $65.90 | $65.90 | $65.90 | $57.91 | 407 |
| 2015-07-21 | $67.10 | $67.10 | $67.10 | $67.10 | $58.97 | 94 |
Ferguson Plc. (FERG) News Headlines
.jpg)
.jpg)
.jpg)
Recent Ferguson Plc. (FERG) News
Similar Companies to Ferguson Plc. (FERG) 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 | -- | -- | -- |