Hingham Institution For Savings (HIFS) Exchange: NASDAQ
Data as of April 25, 2024
$175.19 ($1.51) 0.87%
Hingham Institution For Savings - Daily Information
Click for more stock information on Hingham Institution For Savings.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $175.50 |
| Previous Close | $175.19 |
| High | $179.40 |
| Low | $173.02 |
| Adjusted Open | $175.50 |
| Previous Adjusted Close | $175.19 |
| Adjusted High | $179.40 |
| Adjusted Low | $173.02 |
About Hingham Institution For Savings (HIFS)
Hingham Institution for Savings (the Bank) provides a range of financial services to individuals and small businesses through its 10 offices in Boston and southeastern Massachusetts. Its deposit products are savings, checking, and term certificate accounts, and its lending products are residential and commercial mortgage loans. The Bank's subsidiaries include Hingham Securities Corporation II and Hingham Unpledged Securities Corporation, which hold title to certain securities available for sale, and Dunbar-Walnut, LLC and Taunton Oak Street, LLC which hold certain foreclosed properties.
Invest in Hingham Institution For Savings (HIFS)
Historical Stock Data for Hingham Institution For Savings (HIFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $175.50 | $179.40 | $173.02 | $175.19 | $175.19 | 14,970 |
| 2024-04-22 | $170.52 | $173.83 | $169.50 | $173.68 | $173.68 | 6,040 |
| 2024-04-19 | $166.45 | $171.42 | $166.45 | $170.63 | $170.63 | 32,986 |
| 2024-04-18 | $166.01 | $167.40 | $163.50 | $167.33 | $167.33 | 38,317 |
| 2024-04-17 | $167.00 | $168.00 | $163.73 | $164.96 | $164.96 | 31,110 |
| 2024-04-16 | $164.72 | $166.28 | $162.84 | $166.03 | $166.03 | 19,185 |
| 2024-04-15 | $165.08 | $166.77 | $163.22 | $165.13 | $165.13 | 19,826 |
| 2024-04-12 | $164.89 | $166.60 | $163.48 | $165.16 | $165.16 | 19,343 |
| 2024-04-11 | $166.47 | $166.47 | $163.37 | $164.07 | $164.07 | 43,076 |
| 2024-04-10 | $160.00 | $166.47 | $160.00 | $164.67 | $164.67 | 40,887 |
| 2024-04-09 | $169.96 | $170.00 | $166.52 | $167.15 | $167.15 | 5,436 |
| 2024-04-08 | $169.00 | $169.29 | $167.61 | $169.29 | $169.29 | 13,810 |
| 2024-04-05 | $170.72 | $170.72 | $163.18 | $165.00 | $165.00 | 18,950 |
| 2024-04-04 | $173.25 | $173.76 | $169.97 | $171.40 | $171.40 | 8,091 |
| 2024-04-03 | $172.05 | $173.60 | $170.53 | $172.40 | $172.40 | 15,130 |
| 2024-04-02 | $170.55 | $172.18 | $168.80 | $172.18 | $172.18 | 12,376 |
| 2024-04-01 | $174.49 | $177.03 | $170.22 | $173.79 | $173.79 | 14,352 |
| 2024-03-28 | $173.62 | $177.00 | $173.61 | $174.46 | $174.46 | 19,278 |
| 2024-03-27 | $169.15 | $173.79 | $167.31 | $173.79 | $173.79 | 11,049 |
| 2024-03-26 | $167.58 | $168.61 | $166.71 | $166.71 | $166.71 | 6,929 |
| 2024-03-25 | $171.45 | $171.45 | $167.01 | $168.00 | $168.00 | 5,974 |
| 2024-03-22 | $163.77 | $170.17 | $163.77 | $166.97 | $166.97 | 12,550 |
| 2024-03-21 | $174.00 | $174.38 | $170.00 | $171.09 | $171.09 | 12,505 |
| 2024-03-20 | $162.02 | $173.81 | $162.02 | $172.11 | $172.11 | 21,462 |
| 2024-03-19 | $163.84 | $165.08 | $163.48 | $163.63 | $163.63 | 12,749 |
| 2024-03-18 | $166.00 | $167.02 | $162.50 | $163.45 | $163.45 | 23,417 |
| 2024-03-15 | $161.65 | $170.13 | $161.65 | $165.35 | $165.35 | 20,514 |
| 2024-03-14 | $163.70 | $164.90 | $160.86 | $163.50 | $163.50 | 24,418 |
| 2024-03-13 | $166.11 | $166.99 | $164.00 | $164.77 | $164.77 | 10,239 |
| 2024-03-12 | $169.50 | $169.50 | $164.96 | $167.72 | $167.72 | 15,749 |
| 2024-03-11 | $173.50 | $174.87 | $168.14 | $168.26 | $168.26 | 15,238 |
| 2024-03-08 | $175.51 | $175.51 | $172.90 | $173.00 | $173.00 | 4,959 |
| 2024-03-07 | $173.70 | $174.00 | $170.55 | $172.99 | $172.99 | 8,331 |
| 2024-03-06 | $172.00 | $174.00 | $168.50 | $171.79 | $171.79 | 21,316 |
| 2024-03-05 | $165.99 | $171.86 | $165.99 | $169.93 | $169.93 | 9,359 |
| 2024-03-04 | $166.57 | $169.38 | $162.60 | $165.56 | $165.56 | 7,399 |
| 2024-03-01 | $168.04 | $168.47 | $164.51 | $166.97 | $166.97 | 10,141 |
| 2024-02-29 | $168.00 | $168.18 | $164.69 | $167.98 | $167.98 | 6,832 |
| 2024-02-28 | $164.00 | $166.61 | $163.16 | $164.82 | $164.82 | 12,718 |
| 2024-02-27 | $165.00 | $165.00 | $162.56 | $163.67 | $163.67 | 11,148 |
| 2024-02-26 | $167.45 | $167.45 | $161.50 | $163.53 | $163.53 | 11,258 |
| 2024-02-23 | $163.74 | $166.36 | $163.23 | $166.36 | $166.36 | 9,045 |
| 2024-02-22 | $166.42 | $166.42 | $161.77 | $162.34 | $162.34 | 26,886 |
| 2024-02-21 | $166.05 | $166.05 | $161.81 | $163.33 | $163.33 | 14,021 |
| 2024-02-20 | $165.06 | $166.46 | $164.03 | $165.48 | $165.48 | 8,442 |
| 2024-02-16 | $167.56 | $170.08 | $163.87 | $163.87 | $163.87 | 5,968 |
| 2024-02-15 | $165.20 | $173.20 | $165.20 | $170.99 | $170.99 | 8,016 |
| 2024-02-14 | $160.88 | $162.00 | $157.82 | $162.00 | $162.00 | 6,068 |
| 2024-02-13 | $168.74 | $168.74 | $154.20 | $157.22 | $157.22 | 19,914 |
| 2024-02-12 | $167.23 | $173.00 | $167.23 | $172.32 | $172.32 | 19,442 |
| 2024-02-09 | $161.79 | $165.68 | $150.11 | $165.68 | $165.68 | 38,564 |
| 2024-02-08 | $165.15 | $168.98 | $161.66 | $161.99 | $161.99 | 17,385 |
| 2024-02-07 | $167.88 | $169.09 | $158.70 | $165.10 | $165.10 | 26,860 |
| 2024-02-06 | $172.12 | $173.47 | $167.62 | $168.31 | $168.31 | 18,890 |
| 2024-02-05 | $173.01 | $176.00 | $170.65 | $170.65 | $170.65 | 20,608 |
| 2024-02-02 | $176.00 | $182.38 | $176.00 | $176.30 | $176.30 | 17,176 |
| 2024-02-01 | $186.10 | $187.76 | $174.38 | $179.15 | $179.15 | 32,176 |
| 2024-01-31 | $192.93 | $193.50 | $178.82 | $184.86 | $184.86 | 13,722 |
| 2024-01-30 | $191.90 | $196.09 | $189.01 | $193.91 | $193.91 | 16,077 |
| 2024-01-29 | $189.01 | $191.70 | $188.20 | $191.70 | $191.70 | 22,273 |
| 2024-01-26 | $187.26 | $189.51 | $185.62 | $189.51 | $189.51 | 7,539 |
| 2024-01-25 | $195.01 | $195.01 | $185.90 | $186.95 | $186.95 | 14,391 |
| 2024-01-24 | $191.35 | $191.97 | $188.09 | $191.41 | $191.41 | 7,152 |
| 2024-01-23 | $184.54 | $189.00 | $182.99 | $188.11 | $188.11 | 10,203 |
| 2024-01-22 | $180.00 | $182.99 | $164.00 | $180.31 | $180.31 | 52,887 |
| 2024-01-19 | $188.32 | $189.04 | $180.91 | $187.99 | $187.99 | 20,957 |
| 2024-01-18 | $190.51 | $192.59 | $185.00 | $186.19 | $186.19 | 15,931 |
| 2024-01-17 | $188.63 | $190.28 | $187.86 | $188.49 | $188.49 | 12,923 |
| 2024-01-16 | $195.94 | $197.54 | $191.20 | $191.20 | $191.20 | 20,935 |
| 2024-01-12 | $194.40 | $196.54 | $191.94 | $196.54 | $196.54 | 15,637 |
| 2024-01-11 | $198.00 | $198.00 | $195.91 | $196.63 | $196.63 | 15,709 |
| 2024-01-10 | $198.00 | $198.41 | $197.49 | $198.18 | $198.18 | 20,854 |
| 2024-01-09 | $198.00 | $199.00 | $196.97 | $199.00 | $199.00 | 9,048 |
| 2024-01-08 | $199.50 | $202.00 | $196.98 | $199.78 | $199.78 | 17,326 |
| 2024-01-05 | $199.89 | $200.01 | $196.10 | $199.99 | $199.99 | 13,134 |
| 2024-01-04 | $196.37 | $197.47 | $194.33 | $196.60 | $196.60 | 11,752 |
| 2024-01-03 | $196.88 | $196.88 | $190.14 | $194.06 | $194.06 | 11,846 |
| 2024-01-02 | $195.31 | $198.05 | $194.95 | $198.05 | $198.05 | 10,331 |
| 2023-12-29 | $192.00 | $194.67 | $192.00 | $194.40 | $194.40 | 11,448 |
| 2023-12-28 | $202.63 | $203.29 | $196.43 | $199.00 | $198.36 | 5,354 |
| 2023-12-27 | $206.00 | $206.00 | $201.30 | $201.50 | $200.85 | 16,976 |
| 2023-12-26 | $203.00 | $205.58 | $202.00 | $203.08 | $202.42 | 14,502 |
| 2023-12-22 | $203.00 | $204.50 | $199.85 | $204.50 | $203.84 | 5,932 |
| 2023-12-21 | $200.32 | $201.10 | $194.00 | $200.79 | $200.14 | 11,339 |
| 2023-12-20 | $194.63 | $200.20 | $190.32 | $193.44 | $192.82 | 8,892 |
| 2023-12-19 | $192.06 | $201.00 | $192.06 | $198.04 | $197.40 | 7,870 |
| 2023-12-18 | $191.16 | $191.16 | $191.16 | $191.16 | $190.54 | 3,611 |
| 2023-12-15 | $203.78 | $205.41 | $197.79 | $197.79 | $197.15 | 29,432 |
| 2023-12-14 | $194.82 | $205.90 | $194.82 | $202.96 | $202.30 | 12,943 |
| 2023-12-13 | $180.50 | $192.34 | $179.88 | $189.60 | $188.99 | 15,849 |
| 2023-12-12 | $174.87 | $176.22 | $173.52 | $174.75 | $174.19 | 5,089 |
| 2023-12-11 | $175.89 | $175.89 | $174.15 | $174.89 | $174.33 | 4,916 |
| 2023-12-08 | $173.37 | $175.87 | $170.25 | $175.51 | $174.94 | 4,094 |
| 2023-12-07 | $174.80 | $174.80 | $171.26 | $173.56 | $173.00 | 4,018 |
| 2023-12-06 | $175.47 | $178.70 | $170.83 | $170.83 | $170.28 | 17,309 |
| 2023-12-05 | $176.20 | $176.20 | $168.98 | $170.63 | $170.08 | 21,239 |
| 2023-12-04 | $156.75 | $176.20 | $156.75 | $176.20 | $175.63 | 8,248 |
| 2023-12-01 | $163.00 | $170.48 | $163.00 | $169.17 | $169.17 | 23,590 |
| 2023-11-30 | $163.98 | $163.98 | $161.00 | $163.00 | $163.00 | 13,439 |
| 2023-11-29 | $159.13 | $166.75 | $159.13 | $163.98 | $163.98 | 36,883 |
| 2023-11-28 | $160.55 | $160.55 | $157.50 | $158.54 | $158.54 | 17,301 |
| 2023-11-27 | $162.70 | $162.70 | $156.90 | $159.02 | $159.02 | 21,397 |
| 2023-11-24 | $163.12 | $165.00 | $163.12 | $164.84 | $164.84 | 3,393 |
| 2023-11-22 | $165.00 | $166.72 | $162.57 | $164.39 | $164.39 | 12,132 |
| 2023-11-21 | $164.06 | $165.65 | $163.10 | $163.10 | $163.10 | 4,255 |
| 2023-11-20 | $167.00 | $168.00 | $165.21 | $165.21 | $165.21 | 9,735 |
| 2023-11-17 | $166.83 | $170.53 | $162.30 | $167.00 | $167.00 | 17,786 |
| 2023-11-16 | $165.01 | $165.01 | $160.37 | $162.95 | $162.95 | 25,561 |
| 2023-11-15 | $170.00 | $172.16 | $169.60 | $170.00 | $170.00 | 11,371 |
| 2023-11-14 | $162.50 | $171.38 | $162.50 | $170.49 | $170.49 | 38,686 |
| 2023-11-13 | $157.62 | $160.51 | $155.74 | $160.51 | $160.51 | 6,421 |
| 2023-11-10 | $153.12 | $160.00 | $153.12 | $159.64 | $159.64 | 5,420 |
| 2023-11-09 | $163.64 | $163.64 | $157.86 | $157.86 | $157.86 | 2,628 |
| 2023-11-08 | $163.93 | $163.93 | $160.00 | $162.39 | $162.39 | 6,809 |
| 2023-11-07 | $165.40 | $167.04 | $164.18 | $164.82 | $164.82 | 8,212 |
| 2023-11-06 | $164.02 | $167.63 | $160.77 | $166.03 | $166.03 | 15,570 |
| 2023-11-03 | $160.78 | $169.15 | $160.78 | $163.94 | $163.94 | 13,871 |
| 2023-11-02 | $150.52 | $157.63 | $150.52 | $157.62 | $157.62 | 42,120 |
| 2023-11-01 | $147.50 | $150.50 | $147.01 | $150.50 | $150.50 | 15,912 |
| 2023-10-31 | $152.99 | $153.25 | $147.14 | $148.58 | $148.58 | 17,493 |
| 2023-10-30 | $152.01 | $152.25 | $150.00 | $150.66 | $150.66 | 16,220 |
| 2023-10-27 | $152.70 | $154.24 | $151.00 | $152.42 | $152.42 | 11,590 |
| 2023-10-26 | $155.38 | $157.99 | $153.40 | $153.40 | $152.77 | 29,330 |
| 2023-10-25 | $156.01 | $159.68 | $154.33 | $155.00 | $154.36 | 21,299 |
| 2023-10-24 | $152.73 | $157.96 | $152.37 | $156.21 | $155.57 | 22,913 |
| 2023-10-23 | $154.77 | $157.39 | $152.11 | $152.11 | $151.48 | 11,420 |
| 2023-10-20 | $157.74 | $158.79 | $153.67 | $154.65 | $154.01 | 25,255 |
| 2023-10-19 | $153.12 | $158.00 | $153.00 | $155.25 | $154.61 | 14,958 |
| 2023-10-18 | $160.57 | $160.57 | $152.00 | $152.00 | $151.37 | 11,679 |
| 2023-10-17 | $157.97 | $166.12 | $157.97 | $161.24 | $160.58 | 19,802 |
| 2023-10-16 | $175.00 | $175.67 | $156.21 | $156.93 | $156.28 | 44,187 |
| 2023-10-13 | $179.95 | $180.00 | $175.88 | $176.53 | $175.80 | 8,328 |
| 2023-10-12 | $182.59 | $182.59 | $179.01 | $179.65 | $178.91 | 8,858 |
| 2023-10-11 | $184.50 | $185.89 | $181.06 | $181.60 | $180.85 | 26,488 |
| 2023-10-10 | $184.08 | $185.00 | $183.00 | $183.49 | $182.73 | 12,379 |
| 2023-10-09 | $178.01 | $181.50 | $177.50 | $181.02 | $180.27 | 13,921 |
| 2023-10-06 | $174.00 | $180.40 | $172.50 | $179.43 | $179.43 | 19,195 |
| 2023-10-05 | $171.10 | $174.28 | $169.38 | $174.26 | $174.26 | 18,566 |
| 2023-10-04 | $171.68 | $172.00 | $169.00 | $171.10 | $171.10 | 13,659 |
| 2023-10-03 | $176.78 | $176.81 | $170.56 | $171.99 | $171.99 | 27,888 |
| 2023-10-02 | $183.00 | $183.00 | $177.65 | $177.91 | $177.91 | 12,412 |
| 2023-09-29 | $183.00 | $186.75 | $183.00 | $186.75 | $186.75 | 15,669 |
| 2023-09-28 | $183.35 | $185.12 | $182.24 | $182.46 | $182.46 | 13,715 |
| 2023-09-27 | $184.39 | $185.00 | $182.50 | $183.50 | $183.50 | 5,271 |
| 2023-09-26 | $188.69 | $189.00 | $184.12 | $184.99 | $184.99 | 8,052 |
| 2023-09-25 | $184.90 | $189.50 | $184.90 | $188.95 | $188.95 | 8,320 |
| 2023-09-22 | $185.03 | $189.83 | $181.00 | $184.50 | $184.50 | 21,950 |
| 2023-09-21 | $187.01 | $187.79 | $185.03 | $185.03 | $185.03 | 5,536 |
| 2023-09-20 | $190.96 | $193.50 | $189.40 | $190.90 | $190.90 | 12,991 |
| 2023-09-19 | $189.00 | $189.70 | $187.85 | $188.51 | $188.51 | 10,951 |
| 2023-09-18 | $192.44 | $192.44 | $189.00 | $189.99 | $189.99 | 10,889 |
| 2023-09-15 | $196.02 | $197.01 | $190.04 | $195.45 | $195.45 | 34,542 |
| 2023-09-14 | $201.56 | $201.56 | $196.05 | $197.40 | $197.40 | 8,707 |
| 2023-09-13 | $205.11 | $205.50 | $199.29 | $200.00 | $200.00 | 12,942 |
| 2023-09-12 | $203.36 | $207.23 | $203.28 | $206.55 | $206.55 | 5,874 |
| 2023-09-11 | $201.81 | $203.40 | $201.01 | $201.01 | $201.01 | 6,170 |
| 2023-09-08 | $199.98 | $200.16 | $198.56 | $199.02 | $199.02 | 4,871 |
| 2023-09-07 | $196.68 | $201.62 | $196.68 | $199.22 | $199.22 | 21,117 |
| 2023-09-06 | $202.99 | $202.99 | $195.00 | $195.80 | $195.80 | 15,648 |
| 2023-09-05 | $202.60 | $202.92 | $201.00 | $202.92 | $202.92 | 8,460 |
| 2023-09-01 | $202.11 | $206.76 | $200.99 | $202.20 | $202.20 | 11,616 |
| 2023-08-31 | $197.20 | $200.00 | $197.05 | $199.19 | $199.19 | 14,705 |
| 2023-08-30 | $196.75 | $198.50 | $196.75 | $198.38 | $198.38 | 6,494 |
| 2023-08-29 | $192.00 | $198.54 | $191.50 | $198.54 | $198.54 | 13,788 |
| 2023-08-28 | $191.50 | $193.00 | $191.50 | $191.52 | $191.52 | 2,650 |
| 2023-08-25 | $190.18 | $192.15 | $190.18 | $191.22 | $191.22 | 2,094 |
| 2023-08-24 | $191.15 | $208.28 | $188.63 | $190.78 | $190.78 | 12,673 |
| 2023-08-23 | $186.50 | $190.10 | $184.50 | $190.10 | $190.10 | 22,991 |
| 2023-08-22 | $195.36 | $195.36 | $187.00 | $187.00 | $187.00 | 6,195 |
| 2023-08-21 | $203.00 | $203.00 | $195.77 | $195.77 | $195.77 | 2,836 |
| 2023-08-18 | $197.81 | $203.70 | $197.81 | $202.00 | $202.00 | 4,224 |
| 2023-08-17 | $199.65 | $200.23 | $199.01 | $199.01 | $199.01 | 3,697 |
| 2023-08-16 | $203.31 | $204.01 | $200.00 | $200.00 | $200.00 | 6,007 |
| 2023-08-15 | $205.75 | $205.75 | $201.00 | $202.99 | $202.99 | 10,643 |
| 2023-08-14 | $206.49 | $207.91 | $206.49 | $206.78 | $206.78 | 6,007 |
| 2023-08-11 | $209.76 | $214.49 | $209.76 | $213.00 | $213.00 | 3,328 |
| 2023-08-10 | $215.58 | $217.43 | $213.45 | $216.97 | $216.97 | 12,994 |
| 2023-08-09 | $219.42 | $219.61 | $215.01 | $219.49 | $219.49 | 5,462 |
| 2023-08-08 | $216.94 | $218.99 | $216.94 | $218.99 | $218.99 | 2,699 |
| 2023-08-07 | $222.26 | $222.27 | $222.26 | $222.27 | $222.27 | 2,322 |
| 2023-08-04 | $224.41 | $226.99 | $224.41 | $226.00 | $226.00 | 5,206 |
| 2023-08-03 | $221.31 | $222.92 | $219.75 | $222.54 | $222.54 | 4,901 |
| 2023-08-02 | $223.00 | $224.50 | $220.16 | $220.33 | $220.33 | 7,474 |
| 2023-08-01 | $223.18 | $229.99 | $223.18 | $226.61 | $226.61 | 6,741 |
| 2023-07-31 | $220.50 | $224.16 | $220.50 | $222.45 | $222.45 | 5,983 |
| 2023-07-28 | $221.14 | $223.84 | $218.58 | $220.00 | $220.00 | 2,271 |
| 2023-07-27 | $223.00 | $223.70 | $218.99 | $218.99 | $218.36 | 7,123 |
| 2023-07-26 | $219.67 | $223.07 | $219.00 | $222.89 | $222.25 | 6,147 |
| 2023-07-25 | $215.59 | $215.90 | $210.00 | $210.00 | $209.40 | 7,017 |
| 2023-07-24 | $216.10 | $219.72 | $216.05 | $216.50 | $215.88 | 5,744 |
| 2023-07-21 | $220.40 | $220.40 | $215.00 | $215.00 | $214.39 | 6,633 |
| 2023-07-20 | $221.99 | $221.99 | $216.00 | $219.00 | $218.37 | 11,574 |
| 2023-07-19 | $217.00 | $220.72 | $217.00 | $219.35 | $218.72 | 10,482 |
| 2023-07-18 | $215.50 | $217.04 | $214.45 | $215.61 | $214.99 | 8,282 |
| 2023-07-17 | $205.18 | $214.97 | $205.00 | $212.01 | $211.40 | 11,603 |
| 2023-07-14 | $217.66 | $218.04 | $206.27 | $208.34 | $208.34 | 20,620 |
| 2023-07-13 | $213.27 | $217.56 | $212.00 | $214.56 | $214.56 | 19,307 |
| 2023-07-12 | $212.50 | $215.65 | $211.30 | $211.30 | $211.30 | 16,964 |
| 2023-07-11 | $213.01 | $215.42 | $209.65 | $209.65 | $209.65 | 10,328 |
| 2023-07-10 | $212.01 | $214.00 | $211.30 | $214.00 | $214.00 | 6,043 |
| 2023-07-07 | $208.00 | $211.75 | $207.81 | $209.83 | $209.83 | 27,290 |
| 2023-07-06 | $210.31 | $210.31 | $201.99 | $206.96 | $206.96 | 20,185 |
| 2023-07-05 | $213.38 | $214.05 | $210.53 | $210.53 | $210.53 | 18,552 |
| 2023-07-03 | $213.00 | $216.27 | $213.00 | $215.67 | $215.67 | 2,780 |
| 2023-06-30 | $214.40 | $214.40 | $210.30 | $213.18 | $213.18 | 9,349 |
| 2023-06-29 | $207.80 | $216.06 | $207.80 | $214.00 | $214.00 | 17,299 |
| 2023-06-28 | $203.29 | $206.58 | $203.29 | $205.71 | $205.71 | 15,119 |
| 2023-06-27 | $202.13 | $209.44 | $201.00 | $206.51 | $206.51 | 17,139 |
| 2023-06-26 | $200.77 | $205.15 | $200.77 | $201.94 | $201.94 | 12,119 |
| 2023-06-23 | $201.00 | $204.33 | $198.82 | $202.09 | $202.09 | 35,051 |
| 2023-06-22 | $204.01 | $204.01 | $198.96 | $201.52 | $201.52 | 25,973 |
| 2023-06-21 | $207.29 | $210.60 | $204.24 | $205.71 | $205.71 | 45,618 |
| 2023-06-20 | $211.52 | $219.29 | $207.96 | $209.20 | $209.20 | 32,587 |
| 2023-06-16 | $219.44 | $219.44 | $214.61 | $215.84 | $215.84 | 29,711 |
| 2023-06-15 | $220.05 | $221.24 | $216.80 | $218.00 | $218.00 | 29,614 |
| 2023-06-14 | $220.81 | $228.00 | $218.53 | $218.68 | $218.68 | 12,094 |
| 2023-06-13 | $219.00 | $229.51 | $219.00 | $228.22 | $228.22 | 9,694 |
| 2023-06-12 | $217.89 | $222.64 | $216.74 | $218.36 | $218.36 | 11,222 |
| 2023-06-09 | $225.82 | $225.82 | $217.78 | $219.45 | $219.45 | 8,847 |
| 2023-06-08 | $225.30 | $225.30 | $218.80 | $221.73 | $221.73 | 8,787 |
| 2023-06-07 | $221.94 | $230.77 | $211.99 | $228.90 | $228.90 | 13,087 |
| 2023-06-06 | $207.32 | $220.16 | $207.32 | $218.66 | $218.66 | 16,771 |
| 2023-06-05 | $209.95 | $210.00 | $204.91 | $206.41 | $206.41 | 15,001 |
| 2023-06-02 | $201.28 | $210.74 | $201.28 | $210.74 | $210.74 | 5,377 |
| 2023-06-01 | $192.67 | $196.00 | $192.31 | $195.87 | $195.87 | 29,509 |
| 2023-05-31 | $197.07 | $197.07 | $191.66 | $192.82 | $192.82 | 14,465 |
| 2023-05-30 | $195.00 | $199.12 | $195.00 | $198.26 | $198.26 | 7,996 |
| 2023-05-26 | $199.01 | $202.41 | $199.01 | $201.20 | $201.20 | 10,535 |
| 2023-05-25 | $203.00 | $204.44 | $197.95 | $200.01 | $200.01 | 24,329 |
| 2023-05-24 | $204.45 | $207.62 | $202.15 | $205.60 | $205.60 | 12,462 |
| 2023-05-23 | $200.81 | $209.20 | $200.81 | $205.50 | $205.50 | 18,547 |
| 2023-05-22 | $193.49 | $203.00 | $193.01 | $202.57 | $202.57 | 20,516 |
| 2023-05-19 | $200.72 | $200.72 | $190.02 | $192.34 | $192.34 | 23,350 |
| 2023-05-18 | $196.20 | $201.54 | $196.02 | $198.74 | $198.74 | 25,575 |
| 2023-05-17 | $187.00 | $200.71 | $185.00 | $198.01 | $198.01 | 28,117 |
| 2023-05-16 | $187.04 | $187.04 | $182.00 | $182.20 | $182.20 | 8,208 |
| 2023-05-15 | $187.63 | $191.07 | $185.90 | $185.90 | $185.90 | 15,420 |
| 2023-05-12 | $184.99 | $186.88 | $181.58 | $186.88 | $186.88 | 11,300 |
| 2023-05-11 | $183.53 | $186.09 | $182.00 | $183.90 | $183.90 | 12,529 |
| 2023-05-10 | $185.85 | $186.74 | $184.00 | $186.66 | $186.66 | 25,978 |
| 2023-05-09 | $180.02 | $183.99 | $180.01 | $183.57 | $183.57 | 14,882 |
| 2023-05-08 | $177.34 | $183.83 | $177.19 | $182.28 | $182.28 | 17,298 |
| 2023-05-05 | $186.25 | $186.50 | $182.00 | $185.09 | $185.09 | 7,212 |
| 2023-05-04 | $178.40 | $184.29 | $173.51 | $176.11 | $176.11 | 26,673 |
| 2023-05-03 | $182.49 | $191.50 | $180.76 | $180.86 | $180.86 | 16,343 |
| 2023-05-02 | $187.37 | $187.37 | $182.50 | $185.39 | $185.39 | 12,537 |
| 2023-05-01 | $195.00 | $199.28 | $191.05 | $191.66 | $191.66 | 15,305 |
| 2023-04-28 | $193.01 | $196.74 | $193.01 | $194.56 | $194.56 | 12,690 |
| 2023-04-27 | $193.75 | $195.45 | $189.16 | $192.41 | $191.79 | 15,079 |
| 2023-04-26 | $194.90 | $194.90 | $186.02 | $190.98 | $190.36 | 8,403 |
| 2023-04-25 | $209.61 | $209.61 | $190.20 | $191.60 | $190.98 | 24,359 |
| 2023-04-24 | $185.01 | $212.45 | $185.01 | $209.61 | $208.93 | 46,696 |
| 2023-04-21 | $191.66 | $191.66 | $182.40 | $184.18 | $183.59 | 68,254 |
| 2023-04-20 | $196.52 | $200.48 | $188.65 | $191.27 | $190.65 | 28,960 |
| 2023-04-19 | $197.53 | $201.36 | $195.94 | $198.36 | $197.72 | 43,091 |
| 2023-04-18 | $205.96 | $205.96 | $195.88 | $196.92 | $196.28 | 15,264 |
| 2023-04-17 | $216.03 | $217.47 | $202.35 | $205.19 | $204.53 | 31,990 |
| 2023-04-14 | $228.19 | $228.51 | $204.62 | $214.20 | $213.51 | 71,241 |
| 2023-04-13 | $235.15 | $235.15 | $229.15 | $233.51 | $232.76 | 11,621 |
| 2023-04-12 | $225.87 | $229.05 | $224.41 | $227.60 | $226.87 | 13,337 |
| 2023-04-11 | $219.00 | $226.01 | $219.00 | $222.66 | $221.94 | 29,665 |
| 2023-04-10 | $216.60 | $219.42 | $216.04 | $219.18 | $218.47 | 24,974 |
| 2023-04-06 | $218.29 | $218.36 | $217.00 | $217.00 | $216.30 | 5,796 |
| 2023-04-05 | $224.00 | $224.00 | $218.99 | $218.99 | $218.28 | 6,860 |
| 2023-04-04 | $230.00 | $230.00 | $224.02 | $225.00 | $224.27 | 10,616 |
| 2023-04-03 | $234.50 | $235.76 | $232.18 | $233.19 | $232.44 | 10,139 |
| 2023-03-31 | $233.97 | $234.15 | $230.59 | $233.44 | $232.69 | 37,135 |
| 2023-03-30 | $240.00 | $240.00 | $232.51 | $234.93 | $234.17 | 7,460 |
| 2023-03-29 | $239.44 | $239.44 | $236.17 | $238.44 | $237.67 | 8,971 |
| 2023-03-28 | $237.07 | $237.74 | $235.72 | $236.40 | $235.64 | 6,905 |
| 2023-03-27 | $238.93 | $242.39 | $238.50 | $240.60 | $239.82 | 8,712 |
| 2023-03-24 | $224.00 | $232.74 | $223.00 | $232.74 | $232.74 | 10,947 |
| 2023-03-23 | $235.00 | $235.49 | $225.85 | $225.85 | $225.85 | 16,060 |
| 2023-03-22 | $237.24 | $240.98 | $231.76 | $231.76 | $231.76 | 20,927 |
| 2023-03-21 | $241.44 | $242.50 | $239.52 | $242.50 | $242.50 | 11,434 |
| 2023-03-20 | $237.50 | $242.24 | $237.50 | $240.40 | $240.40 | 22,094 |
| 2023-03-17 | $242.40 | $242.40 | $235.63 | $240.00 | $240.00 | 35,489 |
| 2023-03-16 | $231.50 | $242.77 | $230.92 | $242.77 | $242.77 | 13,565 |
| 2023-03-15 | $236.90 | $240.00 | $231.10 | $236.11 | $236.11 | 10,244 |
| 2023-03-14 | $251.60 | $256.32 | $240.37 | $240.37 | $240.37 | 12,402 |
| 2023-03-13 | $238.87 | $247.76 | $230.00 | $241.38 | $241.38 | 48,682 |
| 2023-03-10 | $255.99 | $257.00 | $243.00 | $245.01 | $245.01 | 26,189 |
| 2023-03-09 | $273.56 | $273.56 | $255.00 | $255.90 | $255.90 | 21,472 |
| 2023-03-08 | $271.60 | $278.09 | $270.30 | $273.69 | $273.69 | 21,312 |
| 2023-03-07 | $281.49 | $283.95 | $272.30 | $272.99 | $272.99 | 11,127 |
| 2023-03-06 | $283.00 | $299.96 | $279.50 | $281.49 | $281.49 | 11,523 |
| 2023-03-03 | $280.96 | $285.59 | $280.80 | $283.00 | $283.00 | 8,138 |
| 2023-03-02 | $285.02 | $285.04 | $281.00 | $281.64 | $281.64 | 7,869 |
| 2023-03-01 | $284.34 | $287.99 | $282.39 | $285.54 | $285.54 | 7,015 |
| 2023-02-28 | $280.23 | $289.21 | $280.23 | $284.70 | $284.70 | 15,697 |
| 2023-02-27 | $284.62 | $284.62 | $282.00 | $282.79 | $282.79 | 5,935 |
| 2023-02-24 | $287.51 | $287.51 | $283.50 | $283.55 | $283.55 | 8,309 |
| 2023-02-23 | $289.80 | $293.09 | $287.46 | $289.31 | $289.31 | 19,161 |
| 2023-02-22 | $288.25 | $289.24 | $286.03 | $288.50 | $288.50 | 19,293 |
| 2023-02-21 | $291.00 | $291.00 | $286.88 | $287.20 | $287.20 | 5,395 |
| 2023-02-17 | $295.15 | $295.15 | $292.11 | $292.11 | $292.11 | 8,077 |
| 2023-02-16 | $294.50 | $294.50 | $294.50 | $294.50 | $294.50 | 2,866 |
| 2023-02-15 | $295.20 | $295.20 | $294.05 | $294.05 | $294.05 | 2,588 |
| 2023-02-14 | $295.01 | $295.23 | $289.99 | $295.20 | $295.20 | 19,710 |
| 2023-02-13 | $289.27 | $300.00 | $289.27 | $297.71 | $297.71 | 22,318 |
| 2023-02-10 | $286.24 | $292.57 | $286.23 | $291.73 | $291.73 | 20,269 |
| 2023-02-09 | $300.01 | $300.01 | $287.49 | $289.00 | $289.00 | 14,715 |
| 2023-02-08 | $295.10 | $300.37 | $295.10 | $299.18 | $299.18 | 16,554 |
| 2023-02-07 | $295.00 | $300.47 | $294.58 | $297.69 | $297.69 | 28,197 |
| 2023-02-06 | $306.79 | $306.79 | $296.04 | $299.17 | $299.17 | 21,934 |
| 2023-02-03 | $308.37 | $311.18 | $308.23 | $309.31 | $309.31 | 7,622 |
| 2023-02-02 | $298.50 | $306.90 | $295.00 | $306.90 | $306.90 | 8,031 |
| 2023-02-01 | $292.50 | $305.95 | $292.50 | $298.50 | $298.50 | 6,687 |
| 2023-01-31 | $284.84 | $292.34 | $284.84 | $292.34 | $292.34 | 5,240 |
| 2023-01-30 | $282.00 | $282.15 | $282.00 | $282.15 | $282.15 | 2,439 |
| 2023-01-27 | $285.10 | $285.58 | $282.32 | $282.32 | $282.32 | 1,887 |
| 2023-01-26 | $282.00 | $283.15 | $282.00 | $283.15 | $283.15 | 3,268 |
| 2023-01-25 | $275.50 | $284.34 | $275.50 | $284.34 | $284.34 | 5,892 |
| 2023-01-24 | $278.11 | $279.76 | $275.07 | $276.63 | $276.63 | 5,854 |
| 2023-01-23 | $275.99 | $276.05 | $273.00 | $275.30 | $275.30 | 3,615 |
| 2023-01-20 | $290.00 | $290.00 | $274.00 | $276.00 | $276.00 | 8,504 |
| 2023-01-19 | $288.49 | $288.49 | $288.49 | $288.49 | $288.49 | 2,787 |
| 2023-01-18 | $282.00 | $283.27 | $281.00 | $283.27 | $283.27 | 4,704 |
| 2023-01-17 | $290.00 | $290.22 | $287.26 | $287.26 | $287.26 | 2,944 |
| 2023-01-13 | $298.71 | $298.71 | $284.09 | $295.97 | $295.97 | 3,665 |
| 2023-01-12 | $293.00 | $293.00 | $293.00 | $293.00 | $293.00 | 3,571 |
| 2023-01-11 | $291.21 | $291.21 | $291.21 | $291.21 | $291.21 | 3,797 |
| 2023-01-10 | $285.00 | $295.00 | $285.00 | $295.00 | $295.00 | 2,616 |
| 2023-01-09 | $288.00 | $288.00 | $280.56 | $285.99 | $285.99 | 4,327 |
| 2023-01-06 | $281.55 | $285.72 | $281.55 | $285.39 | $285.39 | 3,760 |
| 2023-01-05 | $278.00 | $278.00 | $274.07 | $277.66 | $277.66 | 4,629 |
| 2023-01-04 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | 1,561 |
| 2023-01-03 | $277.32 | $281.71 | $277.32 | $278.68 | $278.68 | 3,802 |
| 2022-12-30 | $275.00 | $275.96 | $270.01 | $275.96 | $275.96 | 6,823 |
| 2022-12-29 | $275.47 | $275.49 | $275.47 | $275.49 | $275.49 | 2,881 |
| 2022-12-28 | $273.88 | $273.88 | $268.05 | $268.05 | $266.83 | 4,934 |
| 2022-12-27 | $274.06 | $275.01 | $272.52 | $272.52 | $271.28 | 4,239 |
| 2022-12-23 | $273.08 | $280.80 | $273.08 | $276.25 | $274.99 | 3,713 |
| 2022-12-22 | $278.26 | $278.26 | $275.52 | $275.53 | $274.28 | 3,926 |
| 2022-12-21 | $282.10 | $282.15 | $280.10 | $281.50 | $280.22 | 6,736 |
| 2022-12-20 | $269.54 | $278.06 | $268.51 | $278.06 | $276.79 | 9,479 |
| 2022-12-19 | $270.38 | $272.82 | $268.60 | $272.82 | $271.58 | 8,991 |
| 2022-12-16 | $266.51 | $274.98 | $266.51 | $274.98 | $273.73 | 14,756 |
| 2022-12-15 | $279.00 | $280.00 | $272.43 | $272.43 | $271.19 | 8,943 |
| 2022-12-14 | $283.00 | $284.11 | $280.00 | $284.11 | $282.82 | 11,507 |
| 2022-12-13 | $284.02 | $284.02 | $279.00 | $283.48 | $282.19 | 6,089 |
| 2022-12-12 | $277.01 | $283.98 | $277.01 | $283.98 | $282.69 | 6,652 |
| 2022-12-09 | $280.14 | $281.20 | $280.01 | $281.20 | $279.92 | 1,458 |
| 2022-12-08 | $282.72 | $285.80 | $280.81 | $284.05 | $282.76 | 6,635 |
| 2022-12-07 | $281.54 | $281.54 | $276.50 | $279.99 | $278.72 | 4,936 |
| 2022-12-06 | $281.71 | $281.71 | $275.00 | $277.90 | $276.63 | 19,241 |
| 2022-12-05 | $285.40 | $285.40 | $278.67 | $283.44 | $282.15 | 10,455 |
| 2022-12-02 | $285.22 | $289.39 | $285.22 | $288.57 | $288.57 | 2,945 |
| 2022-12-01 | $291.39 | $297.90 | $284.10 | $288.05 | $288.05 | 7,949 |
| 2022-11-30 | $280.29 | $293.48 | $278.19 | $293.48 | $293.48 | 9,441 |
| 2022-11-29 | $282.68 | $282.68 | $275.00 | $278.24 | $278.24 | 9,472 |
| 2022-11-28 | $280.00 | $280.00 | $274.46 | $274.59 | $274.59 | 10,727 |
| 2022-11-25 | $276.00 | $289.99 | $276.00 | $287.00 | $287.00 | 7,306 |
| 2022-11-23 | $272.31 | $275.00 | $270.10 | $274.90 | $274.90 | 8,023 |
| 2022-11-22 | $262.09 | $271.47 | $262.09 | $270.32 | $270.32 | 2,465 |
| 2022-11-21 | $259.99 | $261.93 | $259.99 | $260.01 | $260.01 | 7,393 |
| 2022-11-18 | $262.30 | $262.30 | $259.65 | $259.65 | $259.65 | 4,109 |
| 2022-11-17 | $262.99 | $262.99 | $259.43 | $260.32 | $260.32 | 5,133 |
| 2022-11-16 | $260.44 | $267.61 | $260.44 | $267.61 | $267.61 | 4,568 |
| 2022-11-15 | $258.12 | $262.50 | $258.00 | $258.00 | $258.00 | 3,917 |
| 2022-11-14 | $261.11 | $261.11 | $253.17 | $253.21 | $253.21 | 2,690 |
| 2022-11-11 | $271.34 | $271.34 | $258.47 | $260.80 | $260.80 | 4,550 |
| 2022-11-10 | $256.35 | $268.00 | $255.01 | $267.20 | $267.20 | 11,673 |
| 2022-11-09 | $255.89 | $255.89 | $248.64 | $250.35 | $250.35 | 8,211 |
| 2022-11-08 | $250.74 | $256.39 | $249.04 | $252.50 | $252.50 | 26,508 |
| 2022-11-07 | $249.00 | $250.40 | $248.53 | $249.00 | $249.00 | 16,956 |
| 2022-11-04 | $249.00 | $249.88 | $247.99 | $248.24 | $248.24 | 4,986 |
| 2022-11-03 | $248.95 | $249.00 | $247.32 | $247.80 | $247.80 | 13,451 |
| 2022-11-02 | $248.88 | $248.93 | $247.90 | $247.90 | $247.90 | 1,811 |
| 2022-11-01 | $250.00 | $251.50 | $249.00 | $249.00 | $249.00 | 12,529 |
| 2022-10-31 | $250.00 | $251.74 | $247.25 | $247.25 | $247.25 | 7,053 |
| 2022-10-28 | $252.00 | $252.00 | $245.93 | $248.89 | $248.28 | 8,202 |
| 2022-10-27 | $252.87 | $252.87 | $245.84 | $248.20 | $247.59 | 15,200 |
| 2022-10-26 | $247.25 | $247.25 | $247.25 | $247.25 | $246.64 | 1,252 |
| 2022-10-25 | $247.79 | $249.95 | $245.05 | $248.00 | $247.39 | 6,369 |
| 2022-10-24 | $247.37 | $249.82 | $247.01 | $247.01 | $246.40 | 6,509 |
| 2022-10-21 | $247.18 | $247.18 | $243.35 | $246.01 | $245.40 | 1,830 |
| 2022-10-20 | $250.01 | $250.01 | $242.99 | $242.99 | $242.39 | 2,029 |
| 2022-10-19 | $247.39 | $250.01 | $247.23 | $247.23 | $246.62 | 4,425 |
| 2022-10-18 | $252.00 | $252.00 | $247.22 | $247.22 | $246.61 | 6,368 |
| 2022-10-17 | $250.16 | $250.52 | $250.00 | $250.00 | $249.38 | 3,197 |
| 2022-10-14 | $250.56 | $250.56 | $246.65 | $246.65 | $246.04 | 3,022 |
| 2022-10-13 | $244.33 | $251.76 | $244.33 | $250.00 | $249.38 | 3,826 |
| 2022-10-12 | $250.00 | $250.02 | $248.50 | $249.99 | $249.37 | 1,736 |
| 2022-10-11 | $249.50 | $254.00 | $248.75 | $249.55 | $248.94 | 5,084 |
| 2022-10-10 | $252.47 | $252.47 | $250.00 | $250.00 | $249.38 | 1,674 |
| 2022-10-07 | $253.07 | $253.07 | $248.85 | $249.99 | $249.99 | 7,296 |
| 2022-10-06 | $255.00 | $255.00 | $251.82 | $251.82 | $251.82 | 5,331 |
| 2022-10-05 | $256.82 | $256.82 | $255.01 | $255.01 | $255.01 | 3,370 |
| 2022-10-04 | $252.97 | $256.86 | $252.97 | $256.86 | $256.86 | 4,998 |
| 2022-10-03 | $252.00 | $252.70 | $252.00 | $252.70 | $252.70 | 2,788 |
| 2022-09-30 | $250.00 | $256.11 | $250.00 | $251.11 | $251.11 | 3,892 |
| 2022-09-29 | $258.99 | $258.99 | $254.25 | $254.25 | $254.25 | 3,636 |
| 2022-09-28 | $267.43 | $274.34 | $260.36 | $260.36 | $260.36 | 4,666 |
| 2022-09-27 | $264.51 | $264.51 | $262.20 | $262.20 | $262.20 | 1,670 |
| 2022-09-26 | $271.54 | $271.54 | $266.00 | $266.00 | $266.00 | 3,271 |
| 2022-09-23 | $273.51 | $273.51 | $272.88 | $272.88 | $272.88 | 2,112 |
| 2022-09-22 | $277.00 | $278.99 | $273.52 | $278.99 | $278.99 | 1,691 |
| 2022-09-21 | $282.99 | $283.00 | $281.20 | $281.20 | $281.20 | 1,815 |
| 2022-09-20 | $277.11 | $277.11 | $277.11 | $277.11 | $277.11 | 723 |
| 2022-09-19 | $282.96 | $282.96 | $282.96 | $282.96 | $282.96 | 743 |
| 2022-09-16 | $282.60 | $283.06 | $278.90 | $283.06 | $283.06 | 7,440 |
| 2022-09-15 | $285.00 | $285.00 | $282.90 | $282.90 | $282.90 | 2,349 |
| 2022-09-14 | $285.67 | $287.39 | $285.67 | $286.80 | $286.80 | 4,379 |
| 2022-09-13 | $287.65 | $287.65 | $287.65 | $287.65 | $287.65 | 1,994 |
| 2022-09-12 | $288.92 | $297.08 | $283.10 | $296.99 | $296.99 | 4,063 |
| 2022-09-09 | $277.70 | $289.64 | $277.70 | $287.90 | $287.90 | 2,602 |
| 2022-09-08 | $285.00 | $288.85 | $283.88 | $283.88 | $283.88 | 3,728 |
| 2022-09-07 | $286.71 | $289.80 | $285.45 | $286.86 | $286.86 | 2,104 |
| 2022-09-06 | $290.05 | $290.05 | $285.12 | $285.12 | $285.12 | 2,547 |
| 2022-09-02 | $306.00 | $306.00 | $296.20 | $296.20 | $296.20 | 1,408 |
| 2022-09-01 | $296.00 | $298.97 | $296.00 | $297.44 | $297.44 | 3,046 |
| 2022-08-31 | $294.01 | $297.78 | $294.01 | $296.90 | $296.90 | 3,161 |
| 2022-08-30 | $299.07 | $299.07 | $299.07 | $299.07 | $299.07 | 751 |
| 2022-08-29 | $294.10 | $296.50 | $294.10 | $296.50 | $296.50 | 1,175 |
| 2022-08-26 | $296.70 | $296.70 | $296.70 | $296.70 | $296.70 | 1,056 |
| 2022-08-25 | $309.74 | $309.74 | $306.00 | $306.00 | $306.00 | 4,269 |
| 2022-08-24 | $311.09 | $311.09 | $310.00 | $310.00 | $310.00 | 2,874 |
| 2022-08-23 | $309.15 | $309.15 | $309.15 | $309.15 | $309.15 | 1,339 |
| 2022-08-22 | $314.89 | $324.16 | $309.24 | $309.24 | $309.24 | 2,084 |
| 2022-08-19 | $312.15 | $317.13 | $312.00 | $314.75 | $314.75 | 1,652 |
| 2022-08-18 | $316.26 | $316.26 | $316.26 | $316.26 | $316.26 | 1,041 |
| 2022-08-17 | $311.10 | $311.10 | $311.10 | $311.10 | $311.10 | 1,133 |
| 2022-08-16 | $313.63 | $313.63 | $313.63 | $313.63 | $313.63 | 1,144 |
| 2022-08-15 | $295.67 | $311.12 | $295.67 | $309.80 | $309.80 | 5,218 |
| 2022-08-12 | $293.03 | $295.67 | $293.03 | $295.67 | $295.67 | 1,480 |
| 2022-08-11 | $298.78 | $298.78 | $291.97 | $291.97 | $291.97 | 1,124 |
| 2022-08-10 | $289.75 | $289.75 | $289.75 | $289.75 | $289.75 | 1,482 |
| 2022-08-09 | $288.55 | $288.55 | $288.55 | $288.55 | $288.55 | 914 |
| 2022-08-08 | $290.00 | $290.01 | $288.27 | $288.27 | $288.27 | 2,933 |
| 2022-08-05 | $300.00 | $300.00 | $296.10 | $296.10 | $296.10 | 1,052 |
| 2022-08-04 | $303.98 | $305.08 | $297.70 | $301.60 | $301.60 | 2,074 |
| 2022-08-03 | $303.17 | $303.17 | $300.00 | $300.00 | $300.00 | 2,173 |
| 2022-08-02 | $285.00 | $295.55 | $282.60 | $295.55 | $295.55 | 13,199 |
| 2022-08-01 | $283.00 | $285.07 | $283.00 | $284.90 | $284.90 | 7,060 |
| 2022-07-29 | $295.00 | $295.00 | $290.01 | $290.01 | $290.01 | 3,676 |
| 2022-07-28 | $288.00 | $289.08 | $285.00 | $289.08 | $288.49 | 2,475 |
| 2022-07-27 | $276.01 | $290.00 | $276.01 | $288.51 | $287.92 | 11,024 |
| 2022-07-26 | $295.12 | $295.12 | $292.57 | $294.74 | $294.14 | 4,099 |
| 2022-07-25 | $301.00 | $301.00 | $296.67 | $297.26 | $296.66 | 3,016 |
| 2022-07-22 | $303.40 | $303.76 | $300.34 | $300.34 | $299.73 | 2,150 |
| 2022-07-21 | $312.68 | $312.68 | $312.68 | $312.68 | $312.05 | 1,132 |
| 2022-07-20 | $309.07 | $317.00 | $309.07 | $313.00 | $312.36 | 1,709 |
| 2022-07-19 | $320.00 | $322.25 | $318.01 | $318.22 | $317.57 | 3,640 |
| 2022-07-18 | $320.00 | $335.53 | $319.02 | $319.26 | $318.61 | 12,070 |
| 2022-07-15 | $299.91 | $313.80 | $299.91 | $313.80 | $313.16 | 4,608 |
| 2022-07-14 | $291.40 | $301.48 | $291.37 | $295.95 | $295.35 | 3,083 |
| 2022-07-13 | $288.02 | $288.02 | $288.02 | $288.02 | $287.44 | 1,196 |
| 2022-07-12 | $288.99 | $288.99 | $288.99 | $288.99 | $288.40 | 1,417 |
| 2022-07-11 | $301.08 | $301.08 | $293.99 | $293.99 | $293.39 | 1,981 |
| 2022-07-08 | $295.38 | $295.38 | $295.38 | $295.38 | $294.78 | 1,857 |
| 2022-07-07 | $281.71 | $288.25 | $279.96 | $288.14 | $287.55 | 6,429 |
| 2022-07-06 | $270.00 | $278.00 | $270.00 | $276.99 | $276.43 | 1,913 |
| 2022-07-05 | $279.01 | $279.02 | $275.41 | $279.02 | $278.45 | 3,294 |
| 2022-07-01 | $281.95 | $283.98 | $281.95 | $283.98 | $283.40 | 2,893 |
| 2022-06-30 | $272.59 | $286.01 | $272.59 | $283.77 | $283.19 | 13,068 |
| 2022-06-29 | $278.75 | $285.00 | $278.75 | $285.00 | $284.42 | 5,268 |
| 2022-06-28 | $281.00 | $281.00 | $279.68 | $279.68 | $279.11 | 4,281 |
| 2022-06-27 | $277.30 | $277.30 | $277.30 | $277.30 | $276.74 | 2,088 |
| 2022-06-24 | $276.00 | $281.95 | $270.50 | $281.95 | $281.38 | 13,161 |
| 2022-06-23 | $273.51 | $276.00 | $273.51 | $276.00 | $275.44 | 2,163 |
| 2022-06-22 | $282.53 | $282.53 | $275.01 | $275.41 | $274.85 | 2,598 |
| 2022-06-21 | $279.09 | $284.32 | $275.62 | $284.25 | $283.67 | 3,077 |
| 2022-06-17 | $282.16 | $285.38 | $276.00 | $276.00 | $275.44 | 9,086 |
| 2022-06-16 | $282.50 | $282.50 | $278.00 | $280.99 | $280.42 | 3,047 |
| 2022-06-15 | $282.48 | $291.00 | $282.48 | $286.30 | $285.72 | 2,890 |
| 2022-06-14 | $280.21 | $286.29 | $278.42 | $285.70 | $285.12 | 8,307 |
| 2022-06-13 | $276.26 | $284.27 | $270.50 | $284.27 | $283.69 | 6,866 |
| 2022-06-10 | $302.02 | $302.02 | $277.01 | $281.59 | $281.02 | 13,250 |
| 2022-06-09 | $310.33 | $310.33 | $309.80 | $309.80 | $309.17 | 1,724 |
| 2022-06-08 | $316.00 | $316.85 | $316.00 | $316.85 | $316.21 | 1,846 |
| 2022-06-07 | $318.25 | $318.25 | $316.02 | $316.02 | $315.38 | 2,347 |
| 2022-06-06 | $320.00 | $320.00 | $317.01 | $318.98 | $318.33 | 2,326 |
| 2022-06-03 | $324.64 | $324.64 | $324.64 | $324.64 | $323.98 | 1,413 |
| 2022-06-02 | $323.75 | $323.75 | $323.75 | $323.75 | $323.09 | 1,956 |
| 2022-06-01 | $320.00 | $320.00 | $317.90 | $317.90 | $317.25 | 1,401 |
| 2022-05-31 | $324.00 | $324.00 | $322.80 | $322.80 | $322.14 | 3,817 |
| 2022-05-27 | $316.00 | $325.45 | $316.00 | $325.45 | $324.79 | 2,745 |
| 2022-05-26 | $310.33 | $312.77 | $310.33 | $311.71 | $311.08 | 2,938 |
| 2022-05-25 | $298.98 | $305.00 | $298.98 | $304.25 | $303.63 | 3,234 |
| 2022-05-24 | $304.71 | $306.37 | $301.61 | $304.90 | $304.28 | 4,015 |
| 2022-05-23 | $301.99 | $305.43 | $301.99 | $305.43 | $304.81 | 1,389 |
| 2022-05-20 | $300.82 | $304.00 | $299.98 | $301.91 | $301.30 | 2,376 |
| 2022-05-19 | $305.97 | $307.00 | $298.05 | $298.05 | $297.44 | 4,377 |
| 2022-05-18 | $312.00 | $312.00 | $301.72 | $304.54 | $303.92 | 2,488 |
| 2022-05-17 | $312.34 | $313.00 | $312.34 | $313.00 | $312.36 | 1,876 |
| 2022-05-16 | $311.01 | $311.01 | $311.01 | $311.01 | $310.38 | 1,711 |
| 2022-05-13 | $318.00 | $320.00 | $314.71 | $315.17 | $314.53 | 4,232 |
| 2022-05-12 | $315.57 | $315.57 | $315.57 | $315.57 | $314.93 | 2,067 |
| 2022-05-11 | $318.19 | $318.19 | $305.55 | $305.55 | $304.93 | 1,819 |
| 2022-05-10 | $302.14 | $308.77 | $302.14 | $308.45 | $307.82 | 4,907 |
| 2022-05-09 | $297.01 | $304.34 | $297.01 | $300.35 | $299.74 | 3,071 |
| 2022-05-06 | $315.13 | $315.13 | $313.44 | $314.87 | $314.23 | 1,860 |
| 2022-05-05 | $316.22 | $316.60 | $316.22 | $316.60 | $315.96 | 3,272 |
| 2022-05-04 | $321.60 | $321.60 | $321.60 | $321.60 | $320.95 | 1,639 |
| 2022-05-03 | $320.00 | $321.32 | $320.00 | $321.20 | $320.55 | 2,354 |
| 2022-05-02 | $323.99 | $325.02 | $313.56 | $316.00 | $315.36 | 4,164 |
| 2022-04-29 | $325.45 | $325.57 | $323.07 | $323.07 | $322.41 | 7,276 |
| 2022-04-28 | $329.63 | $329.82 | $327.01 | $329.05 | $327.80 | 2,840 |
| 2022-04-27 | $331.40 | $331.53 | $323.12 | $325.25 | $324.02 | 3,579 |
| 2022-04-26 | $340.83 | $340.83 | $330.00 | $330.62 | $329.37 | 3,207 |
| 2022-04-25 | $339.74 | $340.84 | $339.00 | $340.84 | $339.55 | 3,522 |
| 2022-04-22 | $340.25 | $341.00 | $340.11 | $341.00 | $339.71 | 2,604 |
| 2022-04-21 | $341.10 | $341.10 | $341.10 | $341.10 | $339.81 | 1,900 |
| 2022-04-20 | $347.01 | $347.01 | $344.52 | $344.52 | $343.21 | 2,889 |
| 2022-04-19 | $347.00 | $347.76 | $344.82 | $345.70 | $344.39 | 2,328 |
| 2022-04-18 | $340.99 | $343.55 | $340.99 | $343.55 | $342.25 | 1,842 |
| 2022-04-14 | $340.52 | $342.83 | $339.75 | $341.87 | $340.58 | 3,935 |
| 2022-04-13 | $338.25 | $341.85 | $338.25 | $340.98 | $339.69 | 2,872 |
| 2022-04-12 | $335.41 | $344.25 | $335.41 | $340.25 | $338.96 | 2,674 |
| 2022-04-11 | $338.96 | $343.91 | $337.50 | $343.27 | $341.97 | 9,094 |
| 2022-04-08 | $341.59 | $344.81 | $341.59 | $342.58 | $341.28 | 4,216 |
| 2022-04-07 | $334.50 | $339.09 | $334.50 | $336.77 | $335.49 | 2,515 |
| 2022-04-06 | $333.40 | $334.00 | $330.81 | $333.25 | $331.99 | 4,668 |
| 2022-04-05 | $340.26 | $340.26 | $331.22 | $331.22 | $329.97 | 7,243 |
| 2022-04-04 | $347.05 | $347.05 | $340.31 | $340.31 | $339.02 | 4,299 |
| 2022-04-01 | $343.94 | $348.59 | $343.94 | $347.95 | $346.63 | 3,077 |
| 2022-03-31 | $346.26 | $346.26 | $343.20 | $343.20 | $341.90 | 6,909 |
| 2022-03-30 | $350.00 | $355.05 | $348.56 | $349.09 | $347.77 | 2,276 |
| 2022-03-29 | $348.00 | $352.49 | $348.00 | $350.10 | $348.77 | 5,254 |
| 2022-03-28 | $349.03 | $349.03 | $349.03 | $349.03 | $347.71 | 1,014 |
| 2022-03-25 | $348.00 | $353.87 | $348.00 | $349.50 | $348.18 | 3,459 |
| 2022-03-24 | $346.50 | $347.43 | $346.50 | $346.60 | $345.29 | 1,163 |
| 2022-03-23 | $353.52 | $353.52 | $343.50 | $343.50 | $342.20 | 2,573 |
| 2022-03-22 | $350.00 | $350.40 | $347.41 | $350.40 | $349.07 | 3,564 |
| 2022-03-21 | $344.63 | $346.44 | $342.32 | $344.28 | $342.98 | 3,617 |
| 2022-03-18 | $343.45 | $346.50 | $343.01 | $346.50 | $345.19 | 6,090 |
| 2022-03-17 | $345.58 | $348.69 | $342.01 | $348.69 | $347.37 | 4,413 |
| 2022-03-16 | $345.00 | $346.00 | $343.11 | $343.11 | $341.81 | 3,087 |
| 2022-03-15 | $340.00 | $345.00 | $340.00 | $341.00 | $339.71 | 4,525 |
| 2022-03-14 | $345.88 | $350.61 | $341.01 | $341.07 | $339.78 | 3,596 |
| 2022-03-11 | $352.99 | $353.68 | $344.90 | $347.54 | $346.22 | 3,144 |
| 2022-03-10 | $348.81 | $350.50 | $348.00 | $348.00 | $346.68 | 2,201 |
| 2022-03-09 | $355.40 | $355.40 | $347.44 | $354.46 | $353.12 | 3,323 |
| 2022-03-08 | $354.00 | $355.00 | $350.01 | $350.01 | $348.68 | 3,184 |
| 2022-03-07 | $355.35 | $355.35 | $355.35 | $355.35 | $354.00 | 1,897 |
| 2022-03-04 | $363.52 | $363.52 | $363.52 | $363.52 | $362.14 | 410 |
| 2022-03-03 | $362.05 | $362.05 | $360.50 | $360.50 | $359.13 | 1,986 |
| 2022-03-02 | $358.20 | $363.91 | $358.20 | $363.91 | $362.53 | 4,037 |
| 2022-03-01 | $359.00 | $359.00 | $350.00 | $352.40 | $351.07 | 3,849 |
| 2022-02-28 | $351.01 | $359.84 | $351.01 | $359.84 | $358.48 | 2,544 |
| 2022-02-25 | $359.50 | $359.50 | $359.50 | $359.50 | $358.14 | 1,628 |
| 2022-02-24 | $348.83 | $349.00 | $346.50 | $346.50 | $345.19 | 1,967 |
| 2022-02-23 | $357.03 | $357.03 | $352.50 | $352.50 | $351.16 | 1,617 |
| 2022-02-22 | $367.08 | $367.08 | $354.33 | $357.09 | $355.74 | 2,812 |
| 2022-02-18 | $365.73 | $368.58 | $365.70 | $365.70 | $364.31 | 1,901 |
| 2022-02-17 | $369.53 | $370.00 | $366.01 | $367.31 | $365.92 | 2,386 |
| 2022-02-16 | $373.24 | $375.45 | $372.00 | $375.45 | $374.03 | 2,183 |
| 2022-02-15 | $364.25 | $364.25 | $364.25 | $364.25 | $362.87 | 1,178 |
| 2022-02-14 | $362.04 | $362.04 | $360.00 | $360.01 | $358.65 | 1,838 |
| 2022-02-11 | $362.05 | $362.05 | $362.05 | $362.05 | $360.68 | 2,276 |
| 2022-02-10 | $369.00 | $369.00 | $358.01 | $364.22 | $362.84 | 5,290 |
| 2022-02-09 | $368.50 | $370.00 | $368.50 | $368.98 | $367.58 | 3,113 |
| 2022-02-08 | $363.01 | $367.00 | $363.00 | $365.00 | $363.62 | 2,821 |
| 2022-02-07 | $364.01 | $364.01 | $364.01 | $364.01 | $362.63 | 1,556 |
| 2022-02-04 | $368.87 | $372.00 | $368.87 | $372.00 | $370.59 | 1,047 |
| 2022-02-03 | $369.20 | $369.20 | $367.85 | $367.85 | $366.46 | 1,887 |
| 2022-02-02 | $375.00 | $375.00 | $370.30 | $370.30 | $368.90 | 1,733 |
| 2022-02-01 | $386.35 | $388.73 | $379.61 | $384.00 | $382.55 | 2,450 |
| 2022-01-31 | $373.80 | $387.83 | $373.80 | $387.83 | $386.36 | 4,545 |
| 2022-01-28 | $360.00 | $372.00 | $360.00 | $372.00 | $370.59 | 1,783 |
| 2022-01-27 | $363.01 | $363.01 | $363.01 | $363.01 | $361.63 | 1,032 |
| 2022-01-26 | $370.00 | $370.00 | $362.70 | $362.70 | $361.33 | 1,741 |
| 2022-01-25 | $375.00 | $375.10 | $370.50 | $370.60 | $369.20 | 2,747 |
| 2022-01-24 | $373.00 | $378.73 | $373.00 | $378.73 | $377.30 | 2,743 |
| 2022-01-21 | $372.82 | $376.59 | $372.82 | $376.59 | $375.16 | 2,572 |
| 2022-01-20 | $385.00 | $385.00 | $373.00 | $373.00 | $371.59 | 2,425 |
| 2022-01-19 | $378.50 | $378.50 | $371.00 | $372.25 | $370.84 | 4,135 |
| 2022-01-18 | $400.00 | $400.87 | $385.00 | $385.00 | $383.54 | 3,587 |
| 2022-01-14 | $403.52 | $410.09 | $402.66 | $409.48 | $407.93 | 2,970 |
| 2022-01-13 | $413.25 | $413.25 | $403.29 | $403.29 | $401.76 | 2,847 |
| 2022-01-12 | $415.02 | $415.02 | $413.25 | $413.25 | $411.68 | 3,126 |
| 2022-01-11 | $415.00 | $420.60 | $415.00 | $416.77 | $415.19 | 5,084 |
| 2022-01-10 | $414.23 | $414.23 | $412.00 | $412.98 | $411.42 | 2,032 |
| 2022-01-07 | $415.11 | $415.11 | $415.11 | $415.11 | $413.54 | 397 |
| 2022-01-06 | $415.00 | $418.00 | $415.00 | $417.60 | $416.02 | 2,969 |
| 2022-01-05 | $429.00 | $429.00 | $413.46 | $415.00 | $413.43 | 5,757 |
| 2022-01-04 | $421.16 | $432.19 | $421.16 | $431.05 | $429.42 | 10,069 |
| 2022-01-03 | $424.00 | $424.00 | $424.00 | $424.00 | $422.39 | 1,457 |
| 2021-12-31 | $411.13 | $419.88 | $411.13 | $419.88 | $418.29 | 6,151 |
| 2021-12-30 | $419.95 | $424.50 | $405.00 | $415.95 | $413.10 | 3,951 |
| 2021-12-29 | $407.70 | $413.98 | $407.70 | $413.98 | $411.14 | 1,880 |
| 2021-12-28 | $398.00 | $404.00 | $398.00 | $404.00 | $401.23 | 2,023 |
| 2021-12-27 | $393.18 | $395.47 | $393.18 | $395.47 | $392.76 | 1,646 |
| 2021-12-23 | $390.05 | $391.61 | $390.05 | $391.54 | $388.85 | 2,117 |
| 2021-12-22 | $393.24 | $393.24 | $393.24 | $393.24 | $390.54 | 863 |
| 2021-12-21 | $393.47 | $393.47 | $393.47 | $393.47 | $390.77 | 834 |
| 2021-12-20 | $386.45 | $386.45 | $382.52 | $385.00 | $382.36 | 2,444 |
| 2021-12-17 | $398.50 | $398.50 | $389.70 | $389.70 | $387.03 | 8,306 |
| 2021-12-16 | $392.65 | $398.00 | $392.65 | $396.06 | $393.34 | 2,324 |
| 2021-12-15 | $393.54 | $397.99 | $393.45 | $393.51 | $390.81 | 2,816 |
| 2021-12-14 | $390.54 | $390.59 | $385.06 | $390.00 | $387.32 | 4,462 |
| 2021-12-13 | $389.59 | $390.00 | $388.50 | $388.50 | $385.83 | 4,691 |
| 2021-12-10 | $391.99 | $392.05 | $391.99 | $392.05 | $389.36 | 1,683 |
| 2021-12-09 | $395.00 | $395.00 | $392.00 | $392.00 | $389.31 | 2,784 |
| 2021-12-08 | $406.18 | $406.18 | $391.01 | $392.37 | $389.68 | 7,905 |
| 2021-12-07 | $395.16 | $401.50 | $395.16 | $396.36 | $393.64 | 5,346 |
| 2021-12-06 | $387.76 | $387.76 | $387.76 | $387.76 | $385.10 | 2,164 |
| 2021-12-03 | $389.60 | $389.60 | $387.01 | $387.01 | $384.35 | 1,376 |
| 2021-12-02 | $385.75 | $389.70 | $385.75 | $389.70 | $387.03 | 2,449 |
| 2021-12-01 | $394.20 | $395.97 | $385.64 | $386.62 | $383.97 | 5,081 |
| 2021-11-30 | $397.13 | $397.13 | $387.21 | $390.60 | $387.92 | 27,834 |
| 2021-11-29 | $399.05 | $402.38 | $395.30 | $395.30 | $392.59 | 4,257 |
| 2021-11-26 | $399.00 | $403.06 | $398.15 | $400.65 | $397.90 | 2,485 |
| 2021-11-24 | $394.00 | $403.81 | $392.50 | $401.26 | $398.51 | 3,008 |
| 2021-11-23 | $395.00 | $395.10 | $391.74 | $391.74 | $389.05 | 4,265 |
| 2021-11-22 | $398.35 | $398.35 | $390.00 | $395.00 | $392.29 | 2,952 |
| 2021-11-19 | $404.00 | $404.00 | $392.30 | $396.31 | $393.59 | 4,620 |
| 2021-11-18 | $395.12 | $402.38 | $395.12 | $396.18 | $393.46 | 7,711 |
| 2021-11-17 | $379.25 | $399.00 | $379.25 | $399.00 | $396.26 | 11,356 |
| 2021-11-16 | $394.00 | $394.00 | $383.52 | $383.52 | $380.89 | 3,517 |
| 2021-11-15 | $390.00 | $399.02 | $382.96 | $391.65 | $388.96 | 5,671 |
| 2021-11-12 | $373.24 | $382.84 | $373.24 | $380.00 | $377.39 | 7,268 |
| 2021-11-11 | $377.85 | $377.85 | $377.85 | $377.85 | $375.26 | 782 |
| 2021-11-10 | $372.00 | $374.57 | $372.00 | $374.00 | $371.43 | 1,902 |
| 2021-11-09 | $377.36 | $377.42 | $368.17 | $374.38 | $371.81 | 1,946 |
| 2021-11-08 | $376.02 | $380.00 | $376.02 | $378.77 | $376.17 | 2,248 |
| 2021-11-05 | $368.42 | $378.50 | $368.42 | $378.50 | $375.90 | 4,648 |
| 2021-11-04 | $355.92 | $364.00 | $355.92 | $364.00 | $361.50 | 3,525 |
| 2021-11-03 | $347.55 | $360.00 | $347.08 | $359.79 | $357.32 | 3,465 |
| 2021-11-02 | $360.00 | $360.00 | $360.00 | $360.00 | $357.53 | 1,691 |
| 2021-11-01 | $363.20 | $364.02 | $359.44 | $359.58 | $357.11 | 4,618 |
| 2021-10-29 | $354.99 | $368.43 | $354.99 | $361.24 | $358.76 | 11,864 |
| 2021-10-28 | $358.38 | $358.38 | $350.00 | $353.73 | $350.79 | 3,947 |
| 2021-10-27 | $351.00 | $351.00 | $348.01 | $348.01 | $345.12 | 1,225 |
| 2021-10-26 | $348.11 | $351.62 | $343.33 | $343.33 | $340.47 | 10,986 |
| 2021-10-25 | $345.97 | $348.75 | $345.97 | $348.75 | $345.85 | 1,708 |
| 2021-10-22 | $341.30 | $344.34 | $341.28 | $344.34 | $341.48 | 2,527 |
| 2021-10-21 | $349.75 | $349.75 | $345.00 | $345.00 | $342.13 | 1,704 |
| 2021-10-20 | $353.53 | $353.53 | $349.05 | $349.22 | $346.32 | 2,471 |
| 2021-10-19 | $357.10 | $358.49 | $352.15 | $353.99 | $351.05 | 1,956 |
| 2021-10-18 | $360.00 | $360.14 | $355.53 | $355.53 | $352.57 | 2,866 |
| 2021-10-15 | $362.46 | $365.00 | $358.01 | $358.01 | $355.03 | 7,314 |
| 2021-10-14 | $356.40 | $363.78 | $356.40 | $363.78 | $360.75 | 3,588 |
| 2021-10-13 | $356.02 | $361.22 | $355.91 | $357.40 | $354.43 | 2,953 |
| 2021-10-12 | $355.20 | $356.75 | $352.98 | $356.75 | $353.78 | 5,362 |
| 2021-10-11 | $356.37 | $357.74 | $355.00 | $355.15 | $352.20 | 2,211 |
| 2021-10-08 | $363.50 | $363.50 | $355.00 | $356.60 | $353.63 | 3,715 |
| 2021-10-07 | $353.00 | $357.94 | $348.71 | $357.70 | $354.72 | 12,609 |
| 2021-10-06 | $353.74 | $359.53 | $350.00 | $352.00 | $349.07 | 7,365 |
| 2021-10-05 | $353.10 | $354.05 | $350.63 | $351.50 | $348.58 | 8,102 |
| 2021-10-04 | $346.70 | $354.85 | $344.16 | $351.40 | $348.48 | 9,026 |
| 2021-10-01 | $340.56 | $347.14 | $339.00 | $344.14 | $341.28 | 3,624 |
| 2021-09-30 | $338.00 | $338.00 | $334.00 | $336.70 | $333.90 | 11,579 |
| 2021-09-29 | $335.86 | $342.54 | $335.86 | $341.26 | $338.42 | 9,887 |
| 2021-09-28 | $341.60 | $342.90 | $333.41 | $337.93 | $335.12 | 17,195 |
| 2021-09-27 | $347.98 | $347.98 | $345.00 | $345.16 | $342.29 | 2,113 |
| 2021-09-24 | $337.56 | $345.28 | $337.56 | $345.28 | $342.41 | 8,704 |
| 2021-09-23 | $340.00 | $340.99 | $337.46 | $338.04 | $335.23 | 2,054 |
| 2021-09-22 | $335.75 | $343.00 | $335.75 | $338.80 | $335.98 | 10,662 |
| 2021-09-21 | $335.67 | $339.99 | $333.60 | $333.60 | $330.83 | 1,446 |
| 2021-09-20 | $337.00 | $337.00 | $332.50 | $333.02 | $330.25 | 6,379 |
| 2021-09-17 | $338.32 | $342.22 | $331.40 | $337.22 | $334.42 | 39,845 |
| 2021-09-16 | $322.80 | $337.60 | $322.80 | $337.60 | $334.79 | 9,607 |
| 2021-09-15 | $324.15 | $332.23 | $323.91 | $332.00 | $329.24 | 19,565 |
| 2021-09-14 | $313.78 | $329.97 | $313.02 | $323.44 | $320.75 | 17,074 |
| 2021-09-13 | $311.80 | $317.98 | $311.50 | $317.98 | $315.34 | 13,240 |
| 2021-09-10 | $317.21 | $320.82 | $310.51 | $310.51 | $307.93 | 16,030 |
| 2021-09-09 | $322.00 | $323.63 | $318.59 | $318.59 | $315.94 | 16,283 |
| 2021-09-08 | $326.00 | $327.91 | $317.32 | $321.99 | $319.31 | 22,059 |
| 2021-09-07 | $324.60 | $332.00 | $323.00 | $323.55 | $320.86 | 28,847 |
| 2021-09-03 | $323.01 | $324.95 | $322.50 | $324.90 | $322.20 | 5,045 |
| 2021-09-02 | $323.00 | $324.50 | $323.00 | $324.50 | $321.80 | 1,121 |
| 2021-09-01 | $324.50 | $324.50 | $322.52 | $322.52 | $319.84 | 1,138 |
| 2021-08-31 | $324.50 | $324.50 | $324.50 | $324.50 | $321.80 | 985 |
| 2021-08-30 | $322.00 | $322.00 | $322.00 | $322.00 | $319.32 | 1,067 |
| 2021-08-27 | $318.00 | $320.95 | $318.00 | $320.95 | $318.28 | 3,187 |
| 2021-08-26 | $316.07 | $321.85 | $316.07 | $321.35 | $318.68 | 1,639 |
| 2021-08-25 | $314.99 | $314.99 | $313.74 | $313.74 | $311.13 | 1,363 |
| 2021-08-24 | $312.95 | $312.95 | $312.95 | $312.95 | $310.35 | 729 |
| 2021-08-23 | $308.49 | $309.16 | $308.44 | $309.16 | $306.59 | 2,059 |
| 2021-08-20 | $300.45 | $306.94 | $300.45 | $306.54 | $303.99 | 11,487 |
| 2021-08-19 | $301.90 | $302.00 | $300.80 | $302.00 | $299.49 | 3,027 |
| 2021-08-18 | $301.99 | $301.99 | $299.01 | $299.01 | $296.52 | 1,434 |
| 2021-08-17 | $299.51 | $299.51 | $299.00 | $299.00 | $296.51 | 816 |
| 2021-08-16 | $302.27 | $304.50 | $299.52 | $300.51 | $298.01 | 5,596 |
| 2021-08-13 | $302.26 | $302.26 | $302.26 | $302.26 | $299.75 | 755 |
| 2021-08-12 | $303.97 | $303.97 | $301.01 | $302.74 | $300.22 | 1,093 |
| 2021-08-11 | $302.69 | $302.99 | $302.69 | $302.99 | $300.47 | 1,699 |
| 2021-08-10 | $301.16 | $301.88 | $301.16 | $301.88 | $299.37 | 1,263 |
| 2021-08-09 | $299.82 | $299.82 | $299.82 | $299.82 | $297.33 | 898 |
| 2021-08-06 | $299.95 | $300.00 | $299.82 | $299.82 | $297.33 | 1,351 |
| 2021-08-05 | $298.00 | $299.74 | $297.53 | $299.74 | $297.25 | 2,276 |
| 2021-08-04 | $297.61 | $297.61 | $297.50 | $297.51 | $295.04 | 2,095 |
| 2021-08-03 | $298.15 | $298.25 | $297.61 | $297.61 | $295.13 | 1,368 |
| 2021-08-02 | $301.28 | $301.28 | $298.14 | $298.14 | $295.66 | 1,317 |
| 2021-07-30 | $299.00 | $299.00 | $299.00 | $299.00 | $296.51 | 958 |
| 2021-07-29 | $300.97 | $301.49 | $300.97 | $301.49 | $298.47 | 825 |
| 2021-07-28 | $301.01 | $301.01 | $301.01 | $301.01 | $298.00 | 716 |
| 2021-07-27 | $301.41 | $302.23 | $301.41 | $302.23 | $299.21 | 814 |
| 2021-07-26 | $301.01 | $301.42 | $301.01 | $301.42 | $298.40 | 634 |
| 2021-07-23 | $300.05 | $300.05 | $300.00 | $300.03 | $297.03 | 1,823 |
| 2021-07-22 | $303.02 | $304.06 | $300.01 | $302.09 | $299.07 | 4,227 |
| 2021-07-21 | $303.50 | $307.97 | $303.50 | $305.05 | $302.00 | 3,823 |
| 2021-07-20 | $301.47 | $304.97 | $301.47 | $302.01 | $298.99 | 5,154 |
| 2021-07-19 | $301.29 | $301.29 | $297.00 | $300.50 | $297.49 | 2,717 |
| 2021-07-16 | $303.32 | $304.56 | $300.01 | $302.50 | $299.47 | 2,967 |
| 2021-07-15 | $300.00 | $300.07 | $300.00 | $300.07 | $297.07 | 1,450 |
| 2021-07-14 | $301.85 | $301.85 | $299.11 | $299.26 | $296.27 | 3,348 |
| 2021-07-13 | $303.19 | $303.19 | $298.78 | $298.78 | $295.79 | 1,604 |
| 2021-07-12 | $301.11 | $304.39 | $301.11 | $303.50 | $300.46 | 2,468 |
| 2021-07-09 | $299.50 | $303.00 | $299.25 | $300.32 | $297.31 | 3,514 |
| 2021-07-08 | $299.01 | $302.99 | $297.01 | $297.01 | $294.04 | 4,741 |
| 2021-07-07 | $298.49 | $302.89 | $298.49 | $302.89 | $299.86 | 3,005 |
| 2021-07-06 | $298.60 | $301.95 | $293.00 | $298.25 | $295.27 | 3,421 |
| 2021-07-02 | $293.50 | $296.04 | $293.50 | $296.04 | $293.08 | 1,863 |
| 2021-07-01 | $291.00 | $293.99 | $291.00 | $293.00 | $290.07 | 3,071 |
| 2021-06-30 | $291.25 | $291.30 | $290.50 | $290.50 | $287.59 | 2,776 |
| 2021-06-29 | $288.32 | $288.66 | $287.48 | $287.48 | $284.60 | 3,169 |
| 2021-06-28 | $290.35 | $291.00 | $287.01 | $288.57 | $285.68 | 2,818 |
| 2021-06-25 | $290.00 | $293.00 | $290.00 | $292.25 | $289.33 | 8,804 |
| 2021-06-24 | $288.11 | $290.40 | $288.11 | $289.65 | $286.75 | 1,381 |
| 2021-06-23 | $289.44 | $289.44 | $289.44 | $289.44 | $286.54 | 920 |
| 2021-06-22 | $285.00 | $286.50 | $285.00 | $286.50 | $283.63 | 2,641 |
| 2021-06-21 | $289.18 | $289.18 | $287.73 | $288.88 | $285.99 | 1,811 |
| 2021-06-18 | $288.00 | $288.00 | $286.01 | $287.56 | $284.68 | 4,758 |
| 2021-06-17 | $292.15 | $292.15 | $292.15 | $292.15 | $289.23 | 607 |
| 2021-06-16 | $292.01 | $292.01 | $292.01 | $292.01 | $289.09 | 2,262 |
| 2021-06-15 | $295.84 | $295.84 | $295.84 | $295.84 | $292.88 | 913 |
| 2021-06-14 | $291.76 | $297.98 | $291.76 | $294.27 | $291.33 | 2,162 |
| 2021-06-11 | $294.30 | $294.30 | $294.30 | $294.30 | $291.36 | 515 |
| 2021-06-10 | $297.99 | $298.66 | $290.59 | $292.02 | $289.10 | 2,279 |
| 2021-06-09 | $296.70 | $296.75 | $294.62 | $295.16 | $292.21 | 3,168 |
| 2021-06-08 | $290.00 | $293.99 | $288.00 | $293.53 | $290.59 | 3,886 |
| 2021-06-07 | $294.78 | $296.98 | $286.31 | $289.78 | $286.88 | 5,011 |
| 2021-06-04 | $292.68 | $293.00 | $292.01 | $292.30 | $289.38 | 2,172 |
| 2021-06-03 | $293.50 | $295.99 | $290.00 | $292.00 | $289.08 | 3,244 |
| 2021-06-02 | $297.85 | $297.85 | $291.80 | $291.80 | $288.88 | 2,062 |
| 2021-06-01 | $295.74 | $295.74 | $295.74 | $295.74 | $292.78 | 1,006 |
| 2021-05-28 | $290.25 | $290.25 | $290.25 | $290.25 | $287.35 | 346 |
| 2021-05-27 | $291.01 | $291.01 | $286.26 | $290.78 | $287.87 | 2,368 |
| 2021-05-26 | $288.24 | $291.94 | $288.24 | $290.98 | $288.07 | 2,041 |
| 2021-05-25 | $289.51 | $290.00 | $282.55 | $286.00 | $283.14 | 2,737 |
| 2021-05-24 | $299.00 | $299.00 | $290.60 | $290.60 | $287.69 | 2,402 |
| 2021-05-21 | $295.45 | $296.09 | $295.45 | $296.09 | $293.13 | 1,284 |
| 2021-05-20 | $289.20 | $292.00 | $289.20 | $292.00 | $289.08 | 1,501 |
| 2021-05-19 | $292.88 | $295.49 | $279.56 | $291.02 | $288.11 | 2,403 |
| 2021-05-18 | $294.32 | $294.32 | $294.32 | $294.32 | $291.37 | 760 |
| 2021-05-17 | $295.03 | $295.90 | $295.03 | $295.90 | $292.94 | 1,214 |
| 2021-05-14 | $297.00 | $297.00 | $292.33 | $294.00 | $291.06 | 3,716 |
| 2021-05-13 | $296.95 | $296.95 | $295.94 | $295.94 | $292.98 | 1,275 |
| 2021-05-12 | $303.17 | $303.17 | $290.20 | $290.20 | $287.30 | 2,142 |
| 2021-05-11 | $294.62 | $299.95 | $293.39 | $299.95 | $296.95 | 1,949 |
| 2021-05-10 | $306.00 | $306.00 | $298.35 | $298.35 | $295.36 | 2,762 |
| 2021-05-07 | $306.00 | $307.06 | $302.70 | $307.06 | $303.99 | 3,374 |
| 2021-05-06 | $309.00 | $314.72 | $303.01 | $309.48 | $306.38 | 3,308 |
| 2021-05-05 | $315.00 | $320.00 | $307.36 | $309.59 | $306.49 | 8,782 |
| 2021-05-04 | $320.00 | $320.00 | $308.00 | $312.99 | $309.86 | 5,227 |
| 2021-05-03 | $306.91 | $325.90 | $306.91 | $325.90 | $322.64 | 9,174 |
| 2021-04-30 | $296.91 | $307.31 | $295.01 | $304.14 | $301.10 | 3,581 |
| 2021-04-29 | $295.00 | $300.49 | $295.00 | $300.49 | $297.48 | 2,467 |
| 2021-04-28 | $295.00 | $295.00 | $288.31 | $293.60 | $290.66 | 3,220 |
| 2021-04-27 | $294.70 | $295.00 | $289.09 | $294.78 | $291.83 | 2,501 |
| 2021-04-26 | $295.96 | $296.74 | $295.01 | $296.74 | $293.77 | 3,282 |
| 2021-04-23 | $298.00 | $298.15 | $297.41 | $298.15 | $295.17 | 4,981 |
| 2021-04-22 | $298.48 | $298.48 | $298.48 | $298.48 | $295.49 | 818 |
| 2021-04-21 | $295.99 | $299.49 | $295.99 | $296.02 | $293.06 | 3,060 |
| 2021-04-20 | $292.50 | $294.00 | $291.25 | $294.00 | $291.06 | 1,870 |
| 2021-04-19 | $298.51 | $298.51 | $292.35 | $292.35 | $289.42 | 1,636 |
| 2021-04-16 | $299.99 | $299.99 | $297.40 | $297.40 | $294.42 | 2,351 |
| 2021-04-15 | $290.01 | $300.25 | $290.01 | $296.84 | $293.87 | 1,327 |
| 2021-04-14 | $289.09 | $291.68 | $287.35 | $287.35 | $284.47 | 1,951 |
| 2021-04-13 | $282.51 | $284.30 | $282.51 | $283.61 | $280.77 | 1,467 |
| 2021-04-12 | $281.26 | $286.45 | $281.26 | $285.60 | $282.74 | 1,147 |
| 2021-04-09 | $287.00 | $287.00 | $285.00 | $285.00 | $282.15 | 2,394 |
| 2021-04-08 | $293.04 | $293.04 | $287.78 | $287.78 | $284.41 | 1,485 |
| 2021-04-07 | $289.96 | $289.96 | $288.38 | $288.38 | $285.00 | 1,682 |
| 2021-04-06 | $286.39 | $291.50 | $286.39 | $289.12 | $285.74 | 3,943 |
| 2021-04-05 | $286.26 | $294.98 | $286.26 | $288.35 | $284.97 | 5,172 |
| 2021-04-01 | $283.42 | $285.51 | $282.99 | $285.51 | $282.17 | 1,757 |
| 2021-03-31 | $284.99 | $284.99 | $279.46 | $283.76 | $280.44 | 4,856 |
| 2021-03-30 | $279.03 | $281.45 | $277.43 | $281.45 | $278.16 | 3,275 |
| 2021-03-29 | $276.51 | $278.62 | $276.00 | $278.62 | $275.36 | 4,277 |
| 2021-03-26 | $273.06 | $279.50 | $273.06 | $279.50 | $276.23 | 2,604 |
| 2021-03-25 | $270.50 | $273.00 | $268.40 | $273.00 | $269.80 | 7,868 |
| 2021-03-24 | $278.98 | $278.98 | $266.20 | $266.20 | $263.08 | 3,797 |
| 2021-03-23 | $275.01 | $280.68 | $269.74 | $270.54 | $267.37 | 5,807 |
| 2021-03-22 | $280.50 | $280.50 | $275.03 | $276.68 | $273.44 | 5,074 |
| 2021-03-19 | $287.12 | $287.12 | $280.51 | $283.11 | $279.80 | 26,016 |
| 2021-03-18 | $281.50 | $289.00 | $281.50 | $283.60 | $280.28 | 5,357 |
| 2021-03-17 | $283.99 | $283.99 | $280.40 | $282.16 | $278.86 | 4,986 |
| 2021-03-16 | $287.26 | $287.26 | $280.11 | $282.00 | $278.70 | 5,559 |
| 2021-03-15 | $293.01 | $295.87 | $282.79 | $287.28 | $283.92 | 9,207 |
| 2021-03-12 | $292.93 | $296.97 | $292.52 | $294.70 | $291.25 | 6,123 |
| 2021-03-11 | $291.44 | $291.44 | $286.69 | $289.68 | $286.29 | 3,358 |
| 2021-03-10 | $278.55 | $291.66 | $278.55 | $291.66 | $288.25 | 2,522 |
| 2021-03-09 | $276.00 | $281.40 | $274.25 | $281.40 | $278.11 | 4,592 |
| 2021-03-08 | $271.51 | $280.05 | $271.51 | $279.50 | $276.23 | 4,999 |
| 2021-03-05 | $270.00 | $279.11 | $270.00 | $271.37 | $268.19 | 6,706 |
| 2021-03-04 | $266.00 | $270.25 | $262.75 | $266.63 | $263.51 | 7,765 |
| 2021-03-03 | $258.99 | $266.54 | $256.93 | $262.15 | $259.08 | 7,502 |
| 2021-03-02 | $249.01 | $256.00 | $248.01 | $256.00 | $253.00 | 4,123 |
| 2021-03-01 | $250.00 | $251.00 | $250.00 | $250.70 | $247.77 | 3,178 |
| 2021-02-26 | $248.00 | $248.00 | $242.38 | $242.38 | $239.54 | 3,940 |
| 2021-02-25 | $247.94 | $250.79 | $245.95 | $247.93 | $245.03 | 3,021 |
| 2021-02-24 | $247.94 | $253.00 | $247.26 | $248.06 | $245.16 | 6,875 |
| 2021-02-23 | $249.96 | $249.96 | $241.02 | $244.62 | $241.76 | 4,795 |
| 2021-02-22 | $245.03 | $248.00 | $244.23 | $244.23 | $241.37 | 3,564 |
| 2021-02-19 | $242.64 | $245.11 | $242.64 | $245.00 | $242.13 | 2,082 |
| 2021-02-18 | $249.00 | $249.00 | $241.25 | $241.33 | $238.51 | 3,763 |
| 2021-02-17 | $247.74 | $247.74 | $247.74 | $247.74 | $244.84 | 1,050 |
| 2021-02-16 | $259.80 | $259.80 | $240.97 | $244.30 | $241.44 | 7,417 |
| 2021-02-12 | $250.49 | $255.05 | $250.49 | $251.78 | $248.83 | 4,446 |
| 2021-02-11 | $249.46 | $249.46 | $247.36 | $247.36 | $244.46 | 1,234 |
| 2021-02-10 | $245.78 | $247.27 | $242.35 | $244.02 | $241.16 | 6,098 |
| 2021-02-09 | $242.50 | $242.50 | $242.01 | $242.01 | $239.18 | 1,239 |
| 2021-02-08 | $237.95 | $250.00 | $237.74 | $242.50 | $239.66 | 9,585 |
| 2021-02-05 | $238.20 | $238.20 | $233.24 | $236.30 | $233.53 | 4,809 |
| 2021-02-04 | $237.73 | $238.99 | $237.73 | $238.99 | $236.19 | 1,830 |
| 2021-02-03 | $228.00 | $233.00 | $228.00 | $230.26 | $227.56 | 6,145 |
| 2021-02-02 | $228.05 | $228.05 | $228.05 | $228.05 | $225.38 | 1,393 |
| 2021-02-01 | $219.00 | $227.00 | $219.00 | $226.01 | $223.36 | 5,081 |
| 2021-01-29 | $222.00 | $224.96 | $219.26 | $219.26 | $216.69 | 2,673 |
| 2021-01-28 | $226.95 | $227.00 | $220.63 | $220.63 | $218.05 | 4,155 |
| 2021-01-27 | $227.84 | $228.00 | $224.25 | $225.51 | $222.87 | 4,906 |
| 2021-01-26 | $234.00 | $234.99 | $231.76 | $232.02 | $229.30 | 4,280 |
| 2021-01-25 | $235.44 | $235.47 | $231.26 | $232.90 | $230.17 | 2,462 |
| 2021-01-22 | $229.97 | $237.75 | $229.97 | $237.75 | $234.97 | 5,026 |
| 2021-01-21 | $232.59 | $232.59 | $229.98 | $230.06 | $227.37 | 2,789 |
| 2021-01-20 | $230.48 | $233.61 | $229.76 | $232.51 | $229.79 | 6,385 |
| 2021-01-19 | $229.00 | $230.49 | $228.21 | $230.49 | $227.79 | 3,889 |
| 2021-01-15 | $225.18 | $228.58 | $225.18 | $228.58 | $225.90 | 3,119 |
| 2021-01-14 | $223.63 | $228.51 | $223.63 | $228.50 | $225.83 | 3,766 |
| 2021-01-13 | $225.00 | $226.20 | $222.94 | $226.20 | $223.55 | 2,982 |
| 2021-01-12 | $222.50 | $225.97 | $222.50 | $225.97 | $223.32 | 2,514 |
| 2021-01-11 | $220.00 | $221.76 | $220.00 | $221.76 | $219.16 | 1,110 |
| 2021-01-08 | $221.56 | $221.73 | $220.53 | $220.53 | $217.95 | 1,269 |
| 2021-01-07 | $218.99 | $224.37 | $216.21 | $222.00 | $219.40 | 7,179 |
| 2021-01-06 | $220.96 | $222.58 | $214.00 | $215.40 | $212.88 | 25,694 |
| 2021-01-05 | $218.21 | $219.94 | $217.26 | $218.27 | $215.72 | 10,360 |
| 2021-01-04 | $218.28 | $218.28 | $217.05 | $217.05 | $214.51 | 2,401 |
| 2020-12-31 | $218.00 | $218.00 | $216.00 | $216.00 | $213.47 | 2,687 |
| 2020-12-30 | $212.00 | $218.39 | $212.00 | $217.99 | $214.28 | 2,134 |
| 2020-12-29 | $210.76 | $215.02 | $210.76 | $212.29 | $208.67 | 6,003 |
| 2020-12-28 | $216.26 | $216.88 | $215.00 | $215.99 | $212.31 | 2,045 |
| 2020-12-24 | $216.15 | $216.15 | $216.15 | $216.15 | $212.47 | 336 |
| 2020-12-23 | $215.00 | $217.93 | $215.00 | $217.74 | $214.03 | 19,554 |
| 2020-12-22 | $224.66 | $224.66 | $215.40 | $215.40 | $211.73 | 3,746 |
| 2020-12-21 | $221.39 | $223.00 | $218.01 | $218.61 | $214.89 | 5,024 |
| 2020-12-18 | $229.73 | $229.73 | $222.99 | $222.99 | $219.19 | 14,086 |
| 2020-12-17 | $224.64 | $228.49 | $224.64 | $227.89 | $224.01 | 6,692 |
| 2020-12-16 | $228.04 | $228.99 | $224.24 | $224.24 | $220.42 | 2,412 |
| 2020-12-15 | $223.25 | $228.15 | $223.25 | $226.11 | $222.26 | 2,346 |
| 2020-12-14 | $224.25 | $224.25 | $224.25 | $224.25 | $220.43 | 1,051 |
| 2020-12-11 | $225.00 | $226.24 | $223.26 | $224.65 | $220.82 | 2,650 |
| 2020-12-10 | $224.00 | $226.12 | $224.00 | $224.55 | $220.73 | 2,699 |
| 2020-12-09 | $227.25 | $227.25 | $220.00 | $222.44 | $218.65 | 4,658 |
| 2020-12-08 | $226.25 | $227.00 | $224.76 | $227.00 | $223.13 | 2,338 |
| 2020-12-07 | $229.39 | $229.39 | $227.05 | $227.05 | $223.18 | 1,840 |
| 2020-12-04 | $223.84 | $228.37 | $223.26 | $228.24 | $224.35 | 2,873 |
| 2020-12-03 | $225.34 | $225.34 | $225.34 | $225.34 | $221.50 | 592 |
| 2020-12-02 | $220.00 | $223.30 | $218.90 | $222.00 | $218.22 | 5,377 |
| 2020-12-01 | $218.35 | $220.83 | $218.35 | $220.83 | $217.07 | 2,310 |
| 2020-11-30 | $223.00 | $223.00 | $219.12 | $219.12 | $215.39 | 3,075 |
| 2020-11-27 | $225.25 | $225.30 | $222.84 | $222.84 | $219.05 | 1,569 |
| 2020-11-25 | $224.70 | $225.93 | $224.70 | $225.93 | $222.08 | 1,751 |
| 2020-11-24 | $227.48 | $229.04 | $223.63 | $223.63 | $219.82 | 11,711 |
| 2020-11-23 | $229.00 | $229.74 | $225.01 | $226.00 | $222.15 | 29,489 |
| 2020-11-20 | $223.68 | $226.66 | $221.30 | $226.24 | $222.39 | 2,883 |
| 2020-11-19 | $224.05 | $225.25 | $221.83 | $224.76 | $220.93 | 10,097 |
| 2020-11-18 | $220.43 | $224.85 | $220.43 | $223.96 | $220.15 | 5,240 |
| 2020-11-17 | $218.01 | $223.00 | $218.01 | $222.21 | $218.43 | 6,966 |
| 2020-11-16 | $219.99 | $223.00 | $219.99 | $223.00 | $219.20 | 4,967 |
| 2020-11-13 | $217.53 | $217.53 | $215.01 | $217.40 | $213.70 | 2,398 |
| 2020-11-12 | $216.26 | $217.18 | $215.04 | $216.40 | $212.71 | 3,415 |
| 2020-11-11 | $214.94 | $219.99 | $214.00 | $218.48 | $214.76 | 8,702 |
| 2020-11-10 | $211.00 | $216.90 | $211.00 | $215.00 | $211.34 | 11,228 |
| 2020-11-09 | $212.77 | $230.02 | $207.10 | $211.10 | $207.50 | 22,837 |
| 2020-11-06 | $205.00 | $207.87 | $204.50 | $207.04 | $203.51 | 7,158 |
| 2020-11-05 | $207.33 | $208.01 | $207.33 | $207.60 | $204.06 | 1,502 |
| 2020-11-04 | $207.31 | $207.67 | $207.24 | $207.24 | $203.71 | 4,669 |
| 2020-11-03 | $208.43 | $208.50 | $206.99 | $208.50 | $204.95 | 13,246 |
| 2020-11-02 | $204.00 | $204.63 | $204.00 | $204.63 | $201.15 | 2,733 |
| 2020-10-30 | $204.00 | $204.00 | $200.88 | $201.97 | $198.53 | 4,299 |
| 2020-10-29 | $205.50 | $206.76 | $204.75 | $206.76 | $203.24 | 9,137 |
| 2020-10-28 | $204.00 | $204.57 | $203.51 | $203.51 | $200.04 | 5,680 |
| 2020-10-27 | $206.38 | $207.34 | $205.44 | $205.44 | $201.94 | 2,558 |
| 2020-10-26 | $206.18 | $208.71 | $205.85 | $206.01 | $202.50 | 4,073 |
| 2020-10-23 | $208.98 | $208.98 | $206.57 | $206.57 | $203.05 | 6,272 |
| 2020-10-22 | $204.30 | $207.00 | $204.30 | $205.59 | $202.09 | 4,973 |
| 2020-10-21 | $202.76 | $206.05 | $202.76 | $205.10 | $201.61 | 1,863 |
| 2020-10-20 | $203.24 | $205.64 | $200.00 | $205.64 | $202.14 | 5,245 |
| 2020-10-19 | $205.90 | $207.03 | $198.54 | $198.54 | $195.16 | 1,991 |
| 2020-10-16 | $208.04 | $210.00 | $205.85 | $205.85 | $202.34 | 7,069 |
| 2020-10-15 | $202.83 | $209.78 | $202.83 | $209.78 | $206.21 | 6,631 |
| 2020-10-14 | $201.03 | $212.00 | $201.03 | $209.01 | $205.45 | 25,442 |
| 2020-10-13 | $204.69 | $204.69 | $196.00 | $198.02 | $194.65 | 6,790 |
| 2020-10-12 | $199.85 | $206.70 | $199.85 | $205.07 | $201.58 | 7,981 |
| 2020-10-09 | $197.55 | $199.65 | $197.50 | $198.95 | $195.56 | 2,645 |
| 2020-10-08 | $192.00 | $195.18 | $192.00 | $195.18 | $191.86 | 2,770 |
| 2020-10-07 | $191.98 | $192.00 | $191.87 | $192.00 | $188.73 | 2,487 |
| 2020-10-06 | $186.20 | $189.59 | $186.20 | $189.59 | $186.36 | 2,767 |
| 2020-10-05 | $185.00 | $186.00 | $183.16 | $186.00 | $182.83 | 6,260 |
| 2020-10-02 | $184.00 | $185.01 | $182.65 | $183.80 | $180.67 | 4,522 |
| 2020-10-01 | $184.31 | $188.00 | $184.15 | $185.51 | $181.91 | 3,363 |
| 2020-09-30 | $182.00 | $184.87 | $182.00 | $184.00 | $180.42 | 3,565 |
| 2020-09-29 | $183.13 | $183.75 | $180.75 | $183.67 | $180.10 | 3,329 |
| 2020-09-28 | $184.50 | $185.65 | $184.50 | $185.65 | $182.04 | 2,177 |
| 2020-09-25 | $183.13 | $183.95 | $183.13 | $183.95 | $180.38 | 2,002 |
| 2020-09-24 | $184.35 | $184.35 | $183.13 | $183.13 | $179.57 | 1,312 |
| 2020-09-23 | $187.74 | $187.74 | $183.26 | $183.26 | $179.70 | 2,777 |
| 2020-09-22 | $186.33 | $187.96 | $186.33 | $187.96 | $184.31 | 1,903 |
| 2020-09-21 | $186.51 | $186.51 | $184.13 | $184.13 | $180.55 | 2,504 |
| 2020-09-18 | $191.99 | $191.99 | $189.01 | $190.00 | $186.31 | 10,134 |
| 2020-09-17 | $190.23 | $190.23 | $190.23 | $190.23 | $186.53 | 1,182 |
| 2020-09-16 | $189.00 | $189.99 | $189.00 | $189.00 | $185.33 | 2,098 |
| 2020-09-15 | $188.69 | $188.69 | $188.12 | $188.12 | $184.46 | 852 |
| 2020-09-14 | $189.49 | $189.49 | $189.49 | $189.49 | $185.81 | 905 |
| 2020-09-11 | $191.75 | $191.75 | $185.67 | $185.67 | $182.06 | 3,752 |
| 2020-09-10 | $193.50 | $193.50 | $191.58 | $191.58 | $187.86 | 1,303 |
| 2020-09-09 | $190.04 | $191.12 | $189.97 | $191.12 | $187.41 | 2,837 |
| 2020-09-08 | $191.03 | $191.03 | $190.76 | $190.76 | $187.05 | 960 |
| 2020-09-04 | $190.01 | $191.20 | $190.00 | $191.20 | $187.48 | 2,020 |
| 2020-09-03 | $190.00 | $190.81 | $189.00 | $189.00 | $185.33 | 1,346 |
| 2020-09-02 | $195.00 | $195.00 | $190.71 | $194.48 | $190.70 | 2,373 |
| 2020-09-01 | $185.66 | $193.08 | $185.66 | $193.08 | $189.33 | 1,262 |
| 2020-08-31 | $190.50 | $192.00 | $183.36 | $183.36 | $179.80 | 2,645 |
| 2020-08-28 | $195.99 | $195.99 | $193.30 | $193.30 | $189.54 | 2,470 |
| 2020-08-27 | $193.01 | $193.01 | $193.01 | $193.01 | $189.26 | 669 |
| 2020-08-26 | $193.09 | $193.09 | $193.03 | $193.03 | $189.28 | 1,220 |
| 2020-08-25 | $193.15 | $198.44 | $192.04 | $192.61 | $188.87 | 1,847 |
| 2020-08-24 | $197.00 | $197.27 | $193.32 | $194.63 | $190.85 | 1,110 |
| 2020-08-21 | $191.49 | $199.00 | $191.49 | $197.46 | $193.62 | 9,286 |
| 2020-08-20 | $190.37 | $192.70 | $189.56 | $191.42 | $187.70 | 2,242 |
| 2020-08-19 | $192.10 | $196.05 | $192.10 | $194.26 | $190.49 | 3,098 |
| 2020-08-18 | $194.01 | $196.90 | $193.12 | $193.12 | $189.36 | 3,600 |
| 2020-08-17 | $196.45 | $200.60 | $196.45 | $199.78 | $195.90 | 1,682 |
| 2020-08-14 | $199.00 | $199.00 | $198.40 | $198.40 | $194.54 | 1,423 |
| 2020-08-13 | $198.00 | $215.00 | $198.00 | $198.01 | $194.16 | 7,526 |
| 2020-08-12 | $195.13 | $199.99 | $190.11 | $198.31 | $194.46 | 5,427 |
| 2020-08-11 | $186.02 | $193.96 | $186.02 | $192.00 | $188.27 | 8,132 |
| 2020-08-10 | $179.99 | $187.99 | $179.99 | $183.55 | $179.98 | 4,021 |
| 2020-08-07 | $176.73 | $178.00 | $176.73 | $178.00 | $174.54 | 3,137 |
| 2020-08-06 | $175.01 | $175.26 | $175.01 | $175.26 | $171.85 | 1,490 |
| 2020-08-05 | $177.49 | $177.49 | $175.78 | $177.22 | $173.78 | 1,131 |
| 2020-08-04 | $176.49 | $176.74 | $175.26 | $175.65 | $172.24 | 1,266 |
| 2020-08-03 | $174.99 | $177.00 | $174.56 | $177.00 | $173.56 | 1,781 |
| 2020-07-31 | $176.00 | $176.00 | $175.99 | $176.00 | $172.58 | 1,910 |
| 2020-07-30 | $176.72 | $176.72 | $176.72 | $176.72 | $173.29 | 1,574 |
| 2020-07-29 | $176.17 | $176.99 | $175.51 | $175.73 | $172.32 | 1,914 |
| 2020-07-28 | $176.04 | $176.24 | $174.02 | $174.02 | $170.64 | 2,773 |
| 2020-07-27 | $175.48 | $177.99 | $175.09 | $177.99 | $174.53 | 5,491 |
| 2020-07-24 | $177.22 | $177.22 | $175.29 | $175.29 | $171.88 | 975 |
| 2020-07-23 | $180.00 | $180.00 | $176.94 | $176.94 | $173.50 | 2,360 |
| 2020-07-22 | $180.00 | $181.87 | $180.00 | $181.87 | $178.34 | 2,432 |
| 2020-07-21 | $179.90 | $183.37 | $179.90 | $181.03 | $177.51 | 3,237 |
| 2020-07-20 | $175.99 | $181.00 | $175.99 | $178.50 | $175.03 | 4,726 |
| 2020-07-17 | $177.00 | $177.30 | $173.01 | $176.61 | $173.18 | 4,248 |
| 2020-07-16 | $179.44 | $179.51 | $177.26 | $177.26 | $173.82 | 2,513 |
| 2020-07-15 | $174.99 | $179.65 | $174.01 | $179.58 | $176.09 | 6,828 |
| 2020-07-14 | $168.55 | $175.80 | $167.90 | $172.85 | $169.49 | 8,086 |
| 2020-07-13 | $163.93 | $163.94 | $161.77 | $162.50 | $159.34 | 2,286 |
| 2020-07-10 | $161.51 | $162.74 | $161.51 | $162.74 | $159.58 | 1,473 |
| 2020-07-09 | $161.01 | $161.01 | $154.57 | $155.98 | $152.95 | 4,917 |
| 2020-07-08 | $165.38 | $165.38 | $162.14 | $163.21 | $160.04 | 4,305 |
| 2020-07-07 | $164.00 | $164.67 | $162.50 | $163.28 | $160.11 | 2,952 |
| 2020-07-06 | $164.40 | $167.47 | $164.40 | $166.25 | $163.02 | 1,762 |
| 2020-07-02 | $165.06 | $165.06 | $162.95 | $163.20 | $160.03 | 1,656 |
| 2020-07-01 | $165.50 | $165.50 | $162.00 | $162.00 | $158.43 | 2,776 |
| 2020-06-30 | $163.92 | $167.78 | $163.92 | $167.78 | $164.09 | 2,049 |
| 2020-06-29 | $159.60 | $169.45 | $159.60 | $169.45 | $165.72 | 2,834 |
| 2020-06-26 | $161.79 | $161.99 | $159.05 | $159.05 | $155.55 | 15,917 |
| 2020-06-25 | $161.00 | $165.35 | $161.00 | $165.35 | $161.71 | 4,833 |
| 2020-06-24 | $165.10 | $165.10 | $159.40 | $162.24 | $158.67 | 13,473 |
| 2020-06-23 | $168.99 | $171.00 | $165.00 | $165.00 | $161.37 | 2,886 |
| 2020-06-22 | $167.60 | $167.60 | $167.60 | $167.60 | $163.91 | 878 |
| 2020-06-19 | $169.90 | $169.90 | $166.00 | $166.85 | $163.18 | 7,721 |
| 2020-06-18 | $168.97 | $170.99 | $166.94 | $166.94 | $163.27 | 3,788 |
| 2020-06-17 | $166.01 | $168.97 | $166.01 | $168.97 | $165.25 | 5,911 |
| 2020-06-16 | $166.99 | $169.00 | $166.01 | $166.01 | $162.36 | 3,424 |
| 2020-06-15 | $162.00 | $167.00 | $160.25 | $164.70 | $161.08 | 4,165 |
| 2020-06-12 | $165.18 | $165.18 | $160.25 | $162.10 | $158.53 | 3,634 |
| 2020-06-11 | $167.98 | $170.00 | $160.00 | $161.14 | $157.59 | 7,245 |
| 2020-06-10 | $176.93 | $180.49 | $173.01 | $175.65 | $171.78 | 3,613 |
| 2020-06-09 | $177.14 | $180.24 | $176.97 | $176.97 | $173.08 | 3,836 |
| 2020-06-08 | $180.92 | $181.50 | $180.00 | $181.49 | $177.50 | 3,782 |
| 2020-06-05 | $175.00 | $179.00 | $175.00 | $178.05 | $174.13 | 10,365 |
| 2020-06-04 | $174.59 | $174.59 | $169.76 | $171.41 | $167.64 | 6,478 |
| 2020-06-03 | $167.95 | $170.98 | $163.01 | $166.09 | $162.43 | 5,259 |
| 2020-06-02 | $163.00 | $163.00 | $161.00 | $162.52 | $158.94 | 4,295 |
| 2020-06-01 | $164.15 | $169.95 | $161.02 | $161.35 | $157.80 | 4,204 |
| 2020-05-29 | $162.26 | $167.90 | $162.26 | $164.15 | $160.54 | 1,309 |
| 2020-05-28 | $161.11 | $161.11 | $160.00 | $160.00 | $156.48 | 2,070 |
| 2020-05-27 | $151.95 | $161.18 | $151.95 | $159.15 | $155.65 | 9,331 |
| 2020-05-26 | $153.52 | $157.99 | $153.52 | $156.32 | $152.88 | 3,497 |
| 2020-05-22 | $149.71 | $151.51 | $148.93 | $150.22 | $146.91 | 3,431 |
| 2020-05-21 | $149.12 | $149.12 | $149.12 | $149.12 | $145.84 | 945 |
| 2020-05-20 | $145.51 | $153.40 | $145.51 | $147.51 | $144.26 | 6,642 |
| 2020-05-19 | $148.02 | $148.02 | $143.26 | $143.26 | $140.11 | 7,082 |
| 2020-05-18 | $152.00 | $157.99 | $148.00 | $150.27 | $146.96 | 10,844 |
| 2020-05-15 | $141.90 | $144.45 | $141.03 | $143.06 | $139.91 | 2,202 |
| 2020-05-14 | $139.95 | $143.00 | $137.20 | $142.01 | $138.88 | 14,133 |
| 2020-05-13 | $150.00 | $150.00 | $141.88 | $141.99 | $138.87 | 14,600 |
| 2020-05-12 | $152.12 | $155.10 | $143.04 | $146.10 | $142.88 | 4,943 |
| 2020-05-11 | $150.00 | $156.86 | $150.00 | $154.55 | $151.15 | 5,194 |
| 2020-05-08 | $154.74 | $158.75 | $150.00 | $153.78 | $150.40 | 7,647 |
| 2020-05-07 | $149.63 | $153.99 | $149.63 | $153.99 | $150.60 | 4,457 |
| 2020-05-06 | $150.00 | $151.00 | $149.02 | $149.02 | $145.74 | 3,550 |
| 2020-05-05 | $150.00 | $154.60 | $150.00 | $151.30 | $147.97 | 5,730 |
| 2020-05-04 | $152.06 | $152.56 | $148.50 | $151.70 | $148.36 | 2,418 |
| 2020-05-01 | $150.00 | $152.94 | $146.35 | $152.94 | $149.57 | 3,957 |
| 2020-04-30 | $158.20 | $158.20 | $151.80 | $153.02 | $149.65 | 3,536 |
| 2020-04-29 | $157.98 | $160.17 | $156.87 | $158.17 | $154.69 | 3,213 |
| 2020-04-28 | $156.86 | $157.23 | $150.42 | $150.57 | $147.26 | 3,119 |
| 2020-04-27 | $158.48 | $167.75 | $153.57 | $156.11 | $152.67 | 5,831 |
| 2020-04-24 | $152.95 | $152.95 | $146.09 | $148.40 | $145.13 | 1,881 |
| 2020-04-23 | $156.00 | $156.00 | $151.00 | $152.71 | $149.35 | 1,581 |
| 2020-04-22 | $149.66 | $153.51 | $149.66 | $153.51 | $150.13 | 1,579 |
| 2020-04-21 | $143.92 | $149.68 | $143.92 | $149.68 | $146.39 | 2,800 |
| 2020-04-20 | $149.03 | $154.61 | $146.79 | $148.90 | $145.62 | 2,372 |
| 2020-04-17 | $143.15 | $150.00 | $140.33 | $150.00 | $146.70 | 5,831 |
| 2020-04-16 | $135.04 | $142.02 | $135.04 | $140.99 | $137.89 | 7,324 |
| 2020-04-15 | $140.01 | $146.40 | $136.00 | $138.31 | $135.27 | 6,079 |
| 2020-04-14 | $140.00 | $149.77 | $139.50 | $146.56 | $143.33 | 4,317 |
| 2020-04-13 | $149.00 | $154.48 | $146.30 | $146.83 | $143.60 | 2,596 |
| 2020-04-09 | $145.00 | $153.15 | $145.00 | $153.15 | $149.78 | 1,930 |
| 2020-04-08 | $143.01 | $146.70 | $143.00 | $143.00 | $139.85 | 3,183 |
| 2020-04-07 | $139.30 | $143.00 | $138.25 | $138.25 | $135.21 | 4,092 |
| 2020-04-06 | $137.12 | $138.91 | $130.06 | $138.10 | $135.06 | 7,169 |
| 2020-04-03 | $130.00 | $135.00 | $125.55 | $135.00 | $132.03 | 41,586 |
| 2020-04-02 | $134.88 | $135.98 | $131.00 | $135.00 | $131.62 | 11,179 |
| 2020-04-01 | $135.00 | $137.99 | $131.50 | $134.00 | $130.64 | 5,396 |
| 2020-03-31 | $140.00 | $144.99 | $136.50 | $144.99 | $141.36 | 9,151 |
| 2020-03-30 | $141.70 | $144.44 | $132.10 | $139.30 | $135.81 | 29,101 |
| 2020-03-27 | $151.52 | $151.52 | $139.09 | $141.95 | $138.40 | 7,786 |
| 2020-03-26 | $133.58 | $159.00 | $133.58 | $159.00 | $155.02 | 15,419 |
| 2020-03-25 | $149.50 | $149.50 | $129.89 | $129.89 | $126.64 | 17,701 |
| 2020-03-24 | $147.83 | $150.06 | $141.60 | $149.15 | $145.42 | 7,665 |
| 2020-03-23 | $159.93 | $159.93 | $140.00 | $142.95 | $139.37 | 3,551 |
| 2020-03-20 | $160.86 | $164.27 | $142.00 | $160.00 | $155.99 | 15,528 |
| 2020-03-19 | $157.00 | $165.22 | $157.00 | $165.22 | $161.08 | 3,575 |
| 2020-03-18 | $153.00 | $153.47 | $148.00 | $153.47 | $149.63 | 12,865 |
| 2020-03-17 | $157.56 | $165.39 | $153.01 | $159.27 | $155.28 | 10,604 |
| 2020-03-16 | $153.21 | $159.00 | $150.00 | $159.00 | $155.02 | 6,596 |
| 2020-03-13 | $165.28 | $165.28 | $155.16 | $163.96 | $159.85 | 6,868 |
| 2020-03-12 | $151.88 | $160.31 | $142.00 | $159.02 | $155.04 | 14,853 |
| 2020-03-11 | $161.58 | $162.00 | $158.81 | $159.84 | $155.84 | 3,188 |
| 2020-03-10 | $167.50 | $175.00 | $160.00 | $164.99 | $160.86 | 5,861 |
| 2020-03-09 | $172.25 | $172.25 | $162.00 | $163.70 | $159.60 | 5,564 |
| 2020-03-06 | $179.30 | $179.40 | $174.00 | $179.40 | $174.91 | 5,504 |
| 2020-03-05 | $188.18 | $188.18 | $180.52 | $180.52 | $176.00 | 3,019 |
| 2020-03-04 | $182.82 | $190.75 | $182.36 | $190.75 | $185.97 | 3,950 |
| 2020-03-03 | $184.83 | $184.83 | $181.21 | $182.00 | $177.44 | 2,414 |
| 2020-03-02 | $185.50 | $187.33 | $182.02 | $185.00 | $180.37 | 3,532 |
| 2020-02-28 | $180.85 | $183.00 | $180.85 | $182.96 | $178.38 | 3,261 |
| 2020-02-27 | $186.50 | $189.91 | $181.10 | $186.50 | $181.83 | 8,600 |
| 2020-02-26 | $189.50 | $189.50 | $186.50 | $186.50 | $181.83 | 2,894 |
| 2020-02-25 | $192.00 | $192.00 | $188.10 | $188.20 | $183.49 | 3,055 |
| 2020-02-24 | $194.46 | $194.46 | $191.19 | $192.40 | $187.58 | 1,419 |
| 2020-02-21 | $197.16 | $197.16 | $194.69 | $196.99 | $192.06 | 695 |
| 2020-02-20 | $196.97 | $196.97 | $196.97 | $196.97 | $192.04 | 497 |
| 2020-02-19 | $199.89 | $199.95 | $197.08 | $197.25 | $192.31 | 1,387 |
| 2020-02-18 | $195.22 | $199.92 | $195.22 | $199.92 | $194.91 | 696 |
| 2020-02-14 | $197.87 | $197.87 | $197.87 | $197.87 | $192.92 | 674 |
| 2020-02-13 | $198.79 | $198.79 | $195.31 | $195.31 | $190.42 | 1,268 |
| 2020-02-12 | $199.87 | $201.27 | $199.67 | $199.67 | $194.67 | 1,714 |
| 2020-02-11 | $199.99 | $201.99 | $199.87 | $201.99 | $196.93 | 1,247 |
| 2020-02-10 | $196.05 | $199.75 | $196.05 | $199.75 | $194.75 | 772 |
| 2020-02-07 | $200.34 | $200.34 | $198.51 | $198.51 | $193.54 | 1,847 |
| 2020-02-06 | $202.33 | $202.33 | $199.31 | $200.16 | $195.15 | 3,100 |
| 2020-02-05 | $203.46 | $204.97 | $202.75 | $204.97 | $199.84 | 2,153 |
| 2020-02-04 | $205.71 | $206.00 | $202.47 | $202.47 | $197.40 | 1,574 |
| 2020-02-03 | $209.27 | $210.00 | $203.98 | $204.33 | $199.21 | 3,343 |
| 2020-01-31 | $205.00 | $216.82 | $203.78 | $209.39 | $204.15 | 9,741 |
| 2020-01-30 | $200.00 | $206.00 | $197.00 | $204.80 | $199.67 | 7,933 |
| 2020-01-29 | $204.00 | $204.00 | $203.80 | $203.80 | $198.70 | 2,539 |
| 2020-01-28 | $202.15 | $204.43 | $201.50 | $204.43 | $199.31 | 8,669 |
| 2020-01-27 | $201.20 | $201.20 | $201.20 | $201.20 | $196.16 | 1,193 |
| 2020-01-24 | $204.50 | $206.29 | $202.99 | $203.80 | $198.70 | 5,066 |
| 2020-01-23 | $204.99 | $207.75 | $204.50 | $204.50 | $199.38 | 834 |
| 2020-01-22 | $206.86 | $206.90 | $203.46 | $205.40 | $200.26 | 5,542 |
| 2020-01-21 | $210.46 | $210.46 | $206.00 | $206.00 | $200.84 | 3,463 |
| 2020-01-17 | $207.60 | $211.00 | $202.56 | $209.11 | $203.87 | 6,067 |
| 2020-01-16 | $210.68 | $213.72 | $205.01 | $206.01 | $200.85 | 7,780 |
| 2020-01-15 | $212.47 | $212.52 | $207.30 | $210.00 | $204.74 | 3,296 |
| 2020-01-14 | $212.44 | $214.38 | $211.60 | $211.60 | $206.30 | 5,443 |
| 2020-01-13 | $209.27 | $216.00 | $209.27 | $212.45 | $207.13 | 9,585 |
| 2020-01-10 | $208.86 | $211.00 | $207.47 | $209.22 | $203.98 | 9,004 |
| 2020-01-09 | $205.58 | $210.30 | $205.58 | $210.30 | $205.03 | 3,964 |
| 2020-01-08 | $205.70 | $208.80 | $205.70 | $208.80 | $203.57 | 4,059 |
| 2020-01-07 | $205.53 | $208.23 | $203.11 | $205.31 | $200.17 | 2,886 |
| 2020-01-06 | $202.74 | $209.59 | $202.72 | $206.20 | $201.04 | 9,075 |
| 2020-01-03 | $203.18 | $204.90 | $200.07 | $204.11 | $199.00 | 4,405 |
| 2020-01-02 | $209.82 | $211.50 | $201.83 | $203.99 | $197.90 | 8,222 |
| 2019-12-31 | $209.35 | $210.31 | $208.54 | $210.20 | $203.93 | 2,477 |
| 2019-12-30 | $208.00 | $212.59 | $208.00 | $212.59 | $206.25 | 2,742 |
| 2019-12-27 | $207.67 | $209.95 | $206.01 | $209.90 | $203.64 | 1,908 |
| 2019-12-26 | $208.88 | $211.42 | $206.00 | $209.27 | $203.03 | 5,655 |
| 2019-12-24 | $207.61 | $208.79 | $206.00 | $208.79 | $202.56 | 1,435 |
| 2019-12-23 | $203.27 | $209.72 | $203.27 | $207.20 | $201.02 | 5,431 |
| 2019-12-20 | $202.17 | $203.81 | $201.91 | $203.81 | $197.73 | 6,589 |
| 2019-12-19 | $199.43 | $203.49 | $199.43 | $201.46 | $195.45 | 1,749 |
| 2019-12-18 | $201.38 | $201.38 | $198.90 | $198.90 | $192.96 | 1,967 |
| 2019-12-17 | $200.95 | $201.73 | $200.95 | $201.73 | $195.71 | 1,855 |
| 2019-12-16 | $201.50 | $201.55 | $199.51 | $199.51 | $193.56 | 1,423 |
| 2019-12-13 | $198.00 | $198.00 | $198.00 | $198.00 | $192.09 | 748 |
| 2019-12-12 | $192.00 | $197.29 | $191.27 | $196.90 | $191.02 | 7,727 |
| 2019-12-11 | $183.31 | $191.49 | $183.31 | $191.49 | $185.78 | 18,157 |
| 2019-12-10 | $187.56 | $187.56 | $183.75 | $185.86 | $180.31 | 4,529 |
| 2019-12-09 | $187.56 | $187.56 | $187.56 | $187.56 | $181.96 | 488 |
| 2019-12-06 | $188.72 | $190.00 | $188.72 | $189.60 | $183.94 | 4,408 |
| 2019-12-05 | $191.45 | $191.45 | $188.49 | $189.07 | $183.43 | 1,948 |
| 2019-12-04 | $192.96 | $192.96 | $190.13 | $191.00 | $185.30 | 1,727 |
| 2019-12-03 | $190.85 | $190.85 | $190.08 | $190.76 | $185.07 | 2,123 |
| 2019-12-02 | $192.00 | $192.00 | $191.50 | $192.00 | $186.27 | 2,043 |
| 2019-11-29 | $191.76 | $191.76 | $191.76 | $191.76 | $186.04 | 197 |
| 2019-11-27 | $191.55 | $192.00 | $191.55 | $192.00 | $186.27 | 1,048 |
| 2019-11-26 | $197.66 | $197.66 | $190.73 | $191.62 | $185.90 | 10,585 |
| 2019-11-25 | $192.35 | $198.20 | $191.34 | $196.50 | $190.64 | 13,735 |
| 2019-11-22 | $192.16 | $193.55 | $191.22 | $192.90 | $187.14 | 5,217 |
| 2019-11-21 | $190.90 | $192.01 | $189.80 | $192.01 | $186.28 | 4,182 |
| 2019-11-20 | $189.01 | $192.01 | $189.01 | $190.85 | $185.15 | 7,559 |
| 2019-11-19 | $191.08 | $191.75 | $191.08 | $191.75 | $186.03 | 5,550 |
| 2019-11-18 | $190.50 | $193.75 | $189.02 | $190.95 | $185.25 | 5,265 |
| 2019-11-15 | $187.32 | $190.41 | $187.00 | $190.41 | $184.73 | 3,297 |
| 2019-11-14 | $186.41 | $188.02 | $186.41 | $188.02 | $182.41 | 2,978 |
| 2019-11-13 | $187.50 | $187.99 | $184.14 | $187.58 | $181.98 | 7,677 |
| 2019-11-12 | $187.55 | $187.55 | $187.55 | $187.55 | $181.95 | 606 |
| 2019-11-11 | $187.50 | $187.50 | $187.50 | $187.50 | $181.90 | 315 |
| 2019-11-08 | $188.45 | $189.00 | $187.50 | $187.50 | $181.90 | 2,100 |
| 2019-11-07 | $192.99 | $193.50 | $188.35 | $188.35 | $182.73 | 2,449 |
| 2019-11-06 | $188.63 | $189.66 | $187.80 | $189.66 | $184.00 | 1,126 |
| 2019-11-05 | $189.31 | $192.10 | $189.31 | $190.46 | $184.78 | 2,928 |
| 2019-11-04 | $190.15 | $191.97 | $190.15 | $191.10 | $185.40 | 4,204 |
| 2019-11-01 | $190.00 | $192.00 | $190.00 | $191.95 | $186.22 | 2,598 |
| 2019-10-31 | $189.00 | $189.99 | $189.00 | $189.99 | $184.32 | 2,502 |
| 2019-10-30 | $191.96 | $191.96 | $190.97 | $190.97 | $185.27 | 1,446 |
| 2019-10-29 | $190.17 | $190.25 | $189.55 | $189.55 | $183.89 | 1,611 |
| 2019-10-28 | $188.20 | $190.00 | $188.20 | $189.15 | $183.51 | 1,855 |
| 2019-10-25 | $188.00 | $188.00 | $188.00 | $188.00 | $182.39 | 386 |
| 2019-10-24 | $188.00 | $188.00 | $188.00 | $188.00 | $182.39 | 952 |
| 2019-10-23 | $189.69 | $189.69 | $187.51 | $187.90 | $182.29 | 1,090 |
| 2019-10-22 | $189.76 | $190.69 | $187.51 | $190.69 | $185.00 | 1,325 |
| 2019-10-21 | $187.64 | $188.57 | $187.64 | $188.57 | $182.94 | 1,605 |
| 2019-10-18 | $188.11 | $188.11 | $187.51 | $187.52 | $181.92 | 2,125 |
| 2019-10-17 | $187.51 | $189.00 | $187.51 | $188.30 | $182.68 | 1,104 |
| 2019-10-16 | $188.25 | $190.00 | $188.25 | $190.00 | $184.33 | 856 |
| 2019-10-15 | $189.00 | $191.24 | $188.15 | $188.15 | $182.54 | 1,931 |
| 2019-10-14 | $189.38 | $189.38 | $187.00 | $187.50 | $181.90 | 2,034 |
| 2019-10-11 | $188.29 | $189.02 | $188.29 | $189.02 | $183.38 | 2,138 |
| 2019-10-10 | $188.89 | $188.89 | $187.31 | $187.31 | $181.72 | 685 |
| 2019-10-09 | $188.16 | $188.16 | $188.16 | $188.16 | $182.55 | 828 |
| 2019-10-08 | $188.04 | $189.00 | $188.02 | $189.00 | $183.36 | 2,386 |
| 2019-10-07 | $189.20 | $189.84 | $188.37 | $188.92 | $183.28 | 2,253 |
| 2019-10-04 | $187.99 | $187.99 | $187.99 | $187.99 | $182.38 | 433 |
| 2019-10-03 | $188.18 | $189.04 | $186.52 | $187.02 | $181.05 | 3,318 |
| 2019-10-02 | $191.19 | $191.19 | $188.83 | $188.83 | $182.81 | 4,694 |
| 2019-10-01 | $191.45 | $191.84 | $190.88 | $191.84 | $185.72 | 2,943 |
| 2019-09-30 | $189.00 | $189.00 | $189.00 | $189.00 | $182.97 | 1,765 |
| 2019-09-27 | $189.21 | $191.97 | $189.21 | $190.30 | $184.23 | 1,429 |
| 2019-09-26 | $191.24 | $191.99 | $188.60 | $189.20 | $183.16 | 2,212 |
| 2019-09-25 | $191.50 | $191.50 | $191.50 | $191.50 | $185.39 | 1,587 |
| 2019-09-24 | $188.82 | $189.01 | $187.59 | $189.01 | $182.98 | 8,984 |
| 2019-09-23 | $189.00 | $189.00 | $189.00 | $189.00 | $182.97 | 393 |
| 2019-09-20 | $188.45 | $191.20 | $188.45 | $189.00 | $182.97 | 6,514 |
| 2019-09-19 | $189.76 | $194.50 | $187.99 | $188.25 | $182.24 | 7,748 |
| 2019-09-18 | $188.31 | $189.00 | $187.00 | $189.00 | $182.97 | 4,757 |
| 2019-09-17 | $190.25 | $190.93 | $188.53 | $188.61 | $182.59 | 4,006 |
| 2019-09-16 | $192.07 | $192.07 | $188.01 | $188.01 | $182.01 | 3,203 |
| 2019-09-13 | $194.15 | $196.00 | $189.79 | $192.90 | $186.75 | 6,804 |
| 2019-09-12 | $182.20 | $188.05 | $182.20 | $187.80 | $181.81 | 4,892 |
| 2019-09-11 | $180.70 | $181.20 | $179.87 | $180.70 | $174.94 | 2,185 |
| 2019-09-10 | $180.19 | $182.28 | $178.56 | $180.52 | $174.76 | 4,500 |
| 2019-09-09 | $177.99 | $181.00 | $177.99 | $179.80 | $174.06 | 7,785 |
| 2019-09-06 | $180.00 | $180.40 | $176.70 | $177.80 | $172.13 | 2,755 |
| 2019-09-05 | $181.50 | $182.31 | $179.56 | $179.56 | $173.83 | 1,954 |
| 2019-09-04 | $180.90 | $181.65 | $180.47 | $180.85 | $175.08 | 3,982 |
| 2019-09-03 | $179.64 | $182.20 | $179.52 | $179.90 | $174.16 | 990 |
| 2019-08-30 | $180.80 | $180.85 | $180.00 | $180.10 | $174.35 | 2,433 |
| 2019-08-29 | $182.90 | $182.90 | $178.76 | $178.76 | $173.06 | 4,036 |
| 2019-08-28 | $178.50 | $181.10 | $178.50 | $181.10 | $175.32 | 2,349 |
| 2019-08-27 | $181.50 | $181.50 | $178.50 | $178.50 | $172.81 | 2,629 |
| 2019-08-26 | $181.41 | $182.21 | $180.65 | $180.88 | $175.11 | 5,980 |
| 2019-08-23 | $185.10 | $185.10 | $179.99 | $180.11 | $174.36 | 5,826 |
| 2019-08-22 | $190.11 | $191.84 | $185.55 | $185.55 | $179.63 | 6,152 |
| 2019-08-21 | $190.55 | $192.01 | $189.50 | $189.50 | $183.45 | 5,272 |
| 2019-08-20 | $192.00 | $192.80 | $189.37 | $189.37 | $183.33 | 2,695 |
| 2019-08-19 | $192.65 | $194.50 | $192.65 | $194.01 | $187.82 | 2,981 |
| 2019-08-16 | $191.76 | $193.80 | $191.22 | $191.22 | $185.12 | 4,133 |
| 2019-08-15 | $190.71 | $192.50 | $190.71 | $191.60 | $185.49 | 1,738 |
| 2019-08-14 | $188.97 | $191.40 | $188.97 | $190.40 | $184.33 | 3,893 |
| 2019-08-13 | $187.25 | $192.10 | $186.55 | $191.98 | $185.86 | 4,414 |
| 2019-08-12 | $186.99 | $187.90 | $184.54 | $187.90 | $181.91 | 4,219 |
| 2019-08-09 | $192.92 | $192.92 | $187.51 | $187.51 | $181.53 | 8,452 |
| 2019-08-08 | $192.00 | $193.00 | $192.00 | $192.90 | $186.75 | 2,580 |
| 2019-08-07 | $193.00 | $193.00 | $189.61 | $189.61 | $183.56 | 3,339 |
| 2019-08-06 | $187.75 | $192.90 | $187.00 | $191.85 | $185.73 | 7,003 |
| 2019-08-05 | $187.32 | $187.50 | $183.47 | $187.50 | $181.52 | 6,865 |
| 2019-08-02 | $188.16 | $189.55 | $188.10 | $189.30 | $183.26 | 3,008 |
| 2019-08-01 | $193.47 | $194.20 | $186.60 | $187.74 | $181.75 | 7,052 |
| 2019-07-31 | $194.33 | $195.90 | $192.00 | $192.79 | $186.64 | 6,211 |
| 2019-07-30 | $193.00 | $198.23 | $193.00 | $195.80 | $189.55 | 5,299 |
| 2019-07-29 | $195.12 | $196.20 | $192.60 | $192.60 | $186.46 | 4,768 |
| 2019-07-26 | $190.61 | $196.12 | $190.30 | $193.50 | $187.33 | 4,574 |
| 2019-07-25 | $190.00 | $190.54 | $190.00 | $190.22 | $184.15 | 2,548 |
| 2019-07-24 | $195.20 | $195.20 | $191.60 | $193.99 | $187.80 | 2,843 |
| 2019-07-23 | $190.99 | $193.19 | $190.80 | $193.19 | $187.03 | 3,456 |
| 2019-07-22 | $188.48 | $191.80 | $188.48 | $191.00 | $184.91 | 3,753 |
| 2019-07-19 | $194.24 | $194.24 | $190.45 | $190.45 | $184.37 | 5,192 |
| 2019-07-18 | $190.00 | $195.95 | $190.00 | $193.75 | $187.57 | 3,981 |
| 2019-07-17 | $195.69 | $195.69 | $190.18 | $190.64 | $184.56 | 2,899 |
| 2019-07-16 | $192.00 | $195.88 | $192.00 | $194.90 | $188.68 | 4,058 |
| 2019-07-15 | $201.69 | $201.69 | $192.00 | $192.55 | $186.41 | 5,979 |
| 2019-07-12 | $199.82 | $202.59 | $199.82 | $201.03 | $194.62 | 6,040 |
| 2019-07-11 | $198.34 | $199.38 | $196.80 | $197.00 | $190.72 | 6,502 |
| 2019-07-10 | $202.47 | $202.47 | $195.25 | $195.73 | $189.49 | 5,933 |
| 2019-07-09 | $200.87 | $200.87 | $200.87 | $200.87 | $194.46 | 482 |
| 2019-07-08 | $204.00 | $205.48 | $201.36 | $201.36 | $194.94 | 6,217 |
| 2019-07-05 | $202.87 | $206.27 | $201.25 | $202.30 | $195.85 | 11,134 |
| 2019-07-03 | $194.55 | $201.55 | $194.00 | $200.80 | $194.02 | 15,737 |
| 2019-07-02 | $198.50 | $198.50 | $193.00 | $193.84 | $187.30 | 7,138 |
| 2019-07-01 | $202.51 | $202.51 | $197.15 | $199.11 | $192.39 | 2,131 |
| 2019-06-28 | $197.95 | $203.63 | $197.05 | $198.01 | $191.32 | 24,314 |
| 2019-06-27 | $194.77 | $197.36 | $193.31 | $197.36 | $190.70 | 6,355 |
| 2019-06-26 | $191.39 | $194.50 | $191.39 | $194.44 | $187.87 | 7,436 |
| 2019-06-25 | $188.00 | $190.78 | $186.97 | $190.78 | $184.34 | 8,403 |
| 2019-06-24 | $189.00 | $189.01 | $186.89 | $186.89 | $180.58 | 6,087 |
| 2019-06-21 | $186.01 | $187.99 | $186.01 | $187.69 | $181.35 | 6,598 |
| 2019-06-20 | $188.60 | $188.60 | $186.05 | $186.05 | $179.77 | 2,190 |
| 2019-06-19 | $187.09 | $188.00 | $186.55 | $188.00 | $181.65 | 2,847 |
| 2019-06-18 | $187.95 | $188.80 | $187.95 | $188.80 | $182.43 | 1,342 |
| 2019-06-17 | $186.00 | $187.44 | $186.00 | $187.44 | $181.11 | 1,777 |
| 2019-06-14 | $185.50 | $185.75 | $185.35 | $185.75 | $179.48 | 1,810 |
| 2019-06-13 | $188.00 | $188.00 | $185.91 | $187.00 | $180.69 | 1,283 |
| 2019-06-12 | $189.35 | $189.35 | $186.26 | $187.14 | $180.82 | 2,108 |
| 2019-06-11 | $189.50 | $189.89 | $188.51 | $189.00 | $182.62 | 3,129 |
| 2019-06-10 | $189.39 | $191.00 | $188.03 | $188.46 | $182.10 | 4,037 |
| 2019-06-07 | $188.48 | $188.48 | $183.68 | $186.49 | $180.19 | 2,258 |
| 2019-06-06 | $185.02 | $187.00 | $182.99 | $185.18 | $178.93 | 7,427 |
| 2019-06-05 | $184.58 | $187.69 | $182.91 | $187.69 | $181.35 | 1,848 |
| 2019-06-04 | $185.70 | $186.17 | $183.70 | $183.70 | $177.50 | 2,517 |
| 2019-06-03 | $180.60 | $186.87 | $180.60 | $182.85 | $176.68 | 3,033 |
| 2019-05-31 | $180.50 | $183.21 | $180.50 | $180.56 | $174.46 | 3,658 |
| 2019-05-30 | $184.50 | $185.50 | $182.65 | $183.28 | $177.09 | 2,705 |
| 2019-05-29 | $183.67 | $183.90 | $183.20 | $183.20 | $177.01 | 5,413 |
| 2019-05-28 | $188.64 | $189.40 | $183.78 | $186.11 | $179.83 | 6,182 |
| 2019-05-24 | $189.80 | $190.70 | $187.30 | $190.00 | $183.58 | 3,792 |
| 2019-05-23 | $189.50 | $189.50 | $187.00 | $187.40 | $181.07 | 5,507 |
| 2019-05-22 | $190.61 | $192.65 | $186.27 | $187.33 | $181.00 | 8,986 |
| 2019-05-21 | $192.70 | $194.80 | $190.31 | $191.99 | $185.51 | 10,295 |
| 2019-05-20 | $191.35 | $194.99 | $189.10 | $192.35 | $185.86 | 9,171 |
| 2019-05-17 | $192.58 | $193.80 | $191.00 | $193.45 | $186.92 | 3,674 |
| 2019-05-16 | $194.15 | $196.50 | $190.79 | $193.39 | $186.86 | 9,213 |
| 2019-05-15 | $194.60 | $194.60 | $192.51 | $193.95 | $187.40 | 6,051 |
| 2019-05-14 | $191.50 | $197.00 | $191.49 | $194.23 | $187.67 | 13,565 |
| 2019-05-13 | $192.50 | $192.50 | $190.29 | $190.43 | $184.00 | 7,668 |
| 2019-05-10 | $190.04 | $192.49 | $189.50 | $192.19 | $185.70 | 5,154 |
| 2019-05-09 | $188.34 | $193.00 | $185.86 | $188.50 | $182.14 | 6,973 |
| 2019-05-08 | $187.37 | $191.50 | $187.37 | $188.98 | $182.60 | 19,427 |
| 2019-05-07 | $186.35 | $190.28 | $186.35 | $186.81 | $180.50 | 1,276 |
| 2019-05-06 | $185.47 | $190.47 | $183.10 | $190.47 | $184.04 | 3,224 |
| 2019-05-03 | $187.17 | $189.30 | $186.41 | $186.80 | $180.49 | 10,577 |
| 2019-05-02 | $188.00 | $188.50 | $183.51 | $186.70 | $180.40 | 7,408 |
| 2019-05-01 | $185.90 | $189.99 | $184.30 | $186.20 | $179.91 | 15,369 |
| 2019-04-30 | $184.02 | $187.00 | $183.40 | $185.01 | $178.76 | 9,419 |
| 2019-04-29 | $183.00 | $184.99 | $182.94 | $184.99 | $178.74 | 6,085 |
| 2019-04-26 | $181.05 | $183.00 | $181.05 | $183.00 | $176.82 | 6,618 |
| 2019-04-25 | $181.49 | $183.50 | $180.00 | $182.95 | $176.77 | 11,538 |
| 2019-04-24 | $182.18 | $185.50 | $180.47 | $183.10 | $176.92 | 16,814 |
| 2019-04-23 | $183.20 | $185.70 | $182.01 | $182.95 | $176.77 | 6,305 |
| 2019-04-22 | $187.00 | $187.00 | $183.79 | $183.79 | $177.58 | 4,660 |
| 2019-04-18 | $178.10 | $188.10 | $178.10 | $186.80 | $180.49 | 11,690 |
| 2019-04-17 | $176.70 | $178.90 | $176.01 | $177.60 | $171.60 | 6,366 |
| 2019-04-16 | $171.96 | $175.65 | $170.51 | $175.65 | $169.72 | 9,345 |
| 2019-04-15 | $168.25 | $172.01 | $168.25 | $170.87 | $165.10 | 2,581 |
| 2019-04-12 | $168.29 | $170.45 | $168.29 | $170.40 | $164.65 | 3,088 |
| 2019-04-11 | $170.15 | $170.15 | $165.65 | $168.02 | $162.35 | 7,979 |
| 2019-04-10 | $166.08 | $169.96 | $163.38 | $165.79 | $160.19 | 13,630 |
| 2019-04-09 | $169.50 | $169.50 | $163.00 | $166.49 | $160.87 | 21,737 |
| 2019-04-08 | $170.01 | $171.25 | $168.50 | $169.88 | $164.14 | 6,069 |
| 2019-04-05 | $170.87 | $174.43 | $169.27 | $169.27 | $163.55 | 12,231 |
| 2019-04-04 | $168.56 | $177.35 | $168.56 | $170.40 | $164.28 | 22,248 |
| 2019-04-03 | $168.57 | $172.75 | $168.57 | $172.75 | $166.54 | 2,237 |
| 2019-04-02 | $172.00 | $173.73 | $168.50 | $173.73 | $167.49 | 3,972 |
| 2019-04-01 | $172.70 | $172.70 | $172.70 | $172.70 | $166.50 | 16,176 |
| 2019-03-29 | $169.61 | $175.76 | $168.11 | $172.01 | $165.83 | 2,795 |
| 2019-03-28 | $170.60 | $170.60 | $168.01 | $168.01 | $161.97 | 1,317 |
| 2019-03-27 | $169.31 | $172.50 | $168.40 | $170.62 | $164.49 | 3,307 |
| 2019-03-26 | $167.85 | $169.74 | $166.51 | $169.74 | $163.64 | 5,168 |
| 2019-03-25 | $170.00 | $171.74 | $169.75 | $169.75 | $163.65 | 2,377 |
| 2019-03-22 | $177.22 | $180.72 | $165.00 | $172.59 | $166.39 | 6,400 |
| 2019-03-21 | $181.00 | $181.00 | $179.11 | $179.11 | $172.67 | 2,213 |
| 2019-03-20 | $180.00 | $183.80 | $180.00 | $181.77 | $175.24 | 4,345 |
| 2019-03-19 | $180.00 | $180.00 | $180.00 | $180.00 | $173.53 | 508 |
| 2019-03-18 | $181.40 | $181.40 | $180.21 | $180.50 | $174.01 | 3,044 |
| 2019-03-15 | $180.73 | $181.01 | $180.21 | $180.50 | $174.01 | 7,269 |
| 2019-03-14 | $180.21 | $184.00 | $180.21 | $181.65 | $175.12 | 2,832 |
| 2019-03-13 | $184.00 | $186.70 | $181.31 | $181.31 | $174.80 | 9,019 |
| 2019-03-12 | $186.00 | $187.01 | $184.00 | $184.00 | $177.39 | 3,182 |
| 2019-03-11 | $186.21 | $186.21 | $186.00 | $186.01 | $179.33 | 2,111 |
| 2019-03-08 | $186.01 | $186.26 | $186.01 | $186.26 | $179.57 | 1,114 |
| 2019-03-07 | $190.00 | $190.00 | $185.31 | $185.31 | $178.65 | 2,998 |
| 2019-03-06 | $190.00 | $190.00 | $188.00 | $188.00 | $181.25 | 2,423 |
| 2019-03-05 | $191.21 | $191.21 | $191.21 | $191.21 | $184.34 | 292 |
| 2019-03-04 | $189.53 | $194.14 | $189.53 | $194.14 | $187.16 | 851 |
| 2019-03-01 | $196.70 | $196.70 | $196.61 | $196.70 | $189.63 | 1,487 |
| 2019-02-28 | $196.64 | $197.21 | $195.80 | $195.80 | $188.77 | 1,034 |
| 2019-02-27 | $199.11 | $199.32 | $199.11 | $199.32 | $192.16 | 850 |
| 2019-02-26 | $197.64 | $200.50 | $197.64 | $200.50 | $193.30 | 2,000 |
| 2019-02-25 | $192.97 | $193.77 | $192.02 | $193.77 | $186.81 | 5,015 |
| 2019-02-22 | $187.00 | $192.29 | $186.57 | $192.29 | $185.38 | 1,631 |
| 2019-02-21 | $185.00 | $186.99 | $185.00 | $186.99 | $180.27 | 1,849 |
| 2019-02-20 | $187.00 | $187.90 | $187.00 | $187.90 | $181.15 | 687 |
| 2019-02-19 | $187.44 | $187.44 | $187.44 | $187.44 | $180.71 | 955 |
| 2019-02-15 | $183.99 | $187.20 | $183.99 | $187.20 | $180.47 | 1,202 |
| 2019-02-14 | $181.75 | $184.09 | $181.75 | $183.20 | $176.62 | 1,121 |
| 2019-02-13 | $183.50 | $183.57 | $182.00 | $183.57 | $176.97 | 1,833 |
| 2019-02-12 | $186.00 | $186.00 | $181.00 | $184.73 | $178.09 | 3,987 |
| 2019-02-11 | $184.57 | $188.10 | $183.00 | $183.00 | $176.43 | 3,869 |
| 2019-02-08 | $186.00 | $186.00 | $183.95 | $183.95 | $177.34 | 1,825 |
| 2019-02-07 | $185.00 | $189.74 | $185.00 | $185.30 | $178.64 | 1,647 |
| 2019-02-06 | $186.80 | $191.49 | $185.67 | $185.67 | $179.00 | 2,499 |
| 2019-02-05 | $189.17 | $190.25 | $181.69 | $187.80 | $181.05 | 4,335 |
| 2019-02-04 | $188.00 | $191.40 | $188.00 | $191.40 | $184.52 | 3,721 |
| 2019-02-01 | $188.95 | $188.95 | $187.30 | $187.30 | $180.57 | 863 |
| 2019-01-31 | $184.89 | $184.90 | $183.00 | $184.90 | $178.26 | 1,515 |
| 2019-01-30 | $183.00 | $184.00 | $182.00 | $184.00 | $177.39 | 3,698 |
| 2019-01-29 | $183.00 | $183.00 | $181.50 | $181.50 | $174.98 | 1,130 |
| 2019-01-28 | $180.17 | $182.71 | $180.17 | $182.10 | $175.56 | 1,844 |
| 2019-01-25 | $185.45 | $186.10 | $182.00 | $182.00 | $175.46 | 5,990 |
| 2019-01-24 | $185.00 | $185.00 | $181.90 | $183.10 | $176.52 | 4,075 |
| 2019-01-23 | $184.00 | $187.00 | $182.00 | $186.50 | $179.80 | 2,627 |
| 2019-01-22 | $195.13 | $195.13 | $180.20 | $185.40 | $178.74 | 11,371 |
| 2019-01-18 | $197.00 | $199.32 | $196.00 | $196.00 | $188.96 | 3,435 |
| 2019-01-17 | $197.33 | $197.33 | $197.33 | $197.33 | $190.24 | 841 |
| 2019-01-16 | $199.00 | $199.00 | $198.79 | $198.79 | $191.65 | 1,975 |
| 2019-01-15 | $199.90 | $199.90 | $199.90 | $199.90 | $192.72 | 221 |
| 2019-01-14 | $199.90 | $199.90 | $199.90 | $199.90 | $192.72 | 1,256 |
| 2019-01-11 | $202.00 | $202.00 | $196.26 | $200.00 | $192.81 | 3,749 |
| 2019-01-10 | $203.77 | $207.99 | $200.41 | $202.84 | $195.55 | 3,289 |
| 2019-01-09 | $206.33 | $206.33 | $206.33 | $206.33 | $198.92 | 548 |
| 2019-01-08 | $202.51 | $206.70 | $202.51 | $206.70 | $199.27 | 1,790 |
| 2019-01-07 | $205.50 | $205.50 | $200.00 | $203.50 | $196.19 | 4,342 |
| 2019-01-04 | $208.39 | $208.88 | $204.05 | $205.70 | $198.31 | 3,139 |
| 2019-01-03 | $199.97 | $199.97 | $198.00 | $198.71 | $191.23 | 3,036 |
| 2019-01-02 | $196.50 | $199.78 | $196.50 | $199.30 | $191.79 | 1,801 |
| 2018-12-31 | $201.66 | $201.66 | $195.00 | $197.74 | $190.29 | 3,351 |
| 2018-12-28 | $201.74 | $202.14 | $198.15 | $198.15 | $190.69 | 3,387 |
| 2018-12-27 | $197.85 | $201.87 | $194.03 | $199.35 | $191.84 | 4,065 |
| 2018-12-26 | $200.13 | $200.62 | $200.00 | $200.62 | $193.06 | 2,694 |
| 2018-12-24 | $200.00 | $200.00 | $200.00 | $200.00 | $192.47 | 323 |
| 2018-12-21 | $201.61 | $202.76 | $200.90 | $200.90 | $193.33 | 10,572 |
| 2018-12-20 | $207.83 | $207.83 | $204.00 | $204.60 | $196.89 | 2,350 |
| 2018-12-19 | $205.05 | $205.05 | $205.05 | $205.05 | $197.33 | 716 |
| 2018-12-18 | $213.99 | $213.99 | $205.42 | $205.42 | $197.68 | 873 |
| 2018-12-17 | $206.30 | $206.30 | $206.30 | $206.30 | $198.53 | 1,066 |
| 2018-12-14 | $205.35 | $206.00 | $205.24 | $206.00 | $198.24 | 1,989 |
| 2018-12-13 | $211.30 | $211.30 | $205.36 | $205.36 | $197.63 | 2,823 |
| 2018-12-12 | $210.00 | $210.00 | $209.24 | $209.24 | $201.36 | 686 |
| 2018-12-11 | $209.60 | $209.60 | $209.60 | $209.60 | $201.71 | 624 |
| 2018-12-10 | $202.05 | $212.05 | $202.05 | $212.05 | $204.06 | 1,220 |
| 2018-12-07 | $212.50 | $212.50 | $212.50 | $212.50 | $204.50 | 956 |
| 2018-12-06 | $213.74 | $213.74 | $213.74 | $213.74 | $205.69 | 588 |
| 2018-12-04 | $213.41 | $213.41 | $210.21 | $210.21 | $202.29 | 1,552 |
| 2018-12-03 | $217.97 | $217.97 | $217.97 | $217.97 | $209.76 | 813 |
| 2018-11-30 | $220.00 | $222.20 | $220.00 | $222.20 | $213.83 | 3,168 |
| 2018-11-29 | $220.00 | $229.99 | $217.19 | $221.77 | $213.42 | 7,470 |
| 2018-11-28 | $214.50 | $222.00 | $211.25 | $222.00 | $213.64 | 4,152 |
| 2018-11-27 | $214.00 | $214.00 | $214.00 | $214.00 | $205.94 | 332 |
| 2018-11-26 | $210.12 | $214.00 | $210.00 | $214.00 | $205.94 | 3,255 |
| 2018-11-23 | $208.69 | $211.70 | $206.00 | $211.70 | $203.73 | 599 |
| 2018-11-21 | $210.91 | $213.00 | $208.63 | $209.00 | $201.13 | 4,022 |
| 2018-11-20 | $210.96 | $212.00 | $206.75 | $209.53 | $201.64 | 2,245 |
| 2018-11-19 | $207.32 | $213.00 | $205.20 | $212.68 | $204.67 | 3,727 |
| 2018-11-16 | $205.81 | $211.25 | $203.78 | $211.00 | $203.05 | 10,448 |
| 2018-11-15 | $204.20 | $204.20 | $204.20 | $204.20 | $196.51 | 459 |
| 2018-11-14 | $203.00 | $203.00 | $203.00 | $203.00 | $195.36 | 801 |
| 2018-11-13 | $202.51 | $205.73 | $201.60 | $202.35 | $194.73 | 1,630 |
| 2018-11-12 | $202.80 | $202.80 | $202.80 | $202.80 | $195.16 | 859 |
| 2018-11-09 | $207.19 | $207.19 | $201.07 | $201.07 | $193.50 | 1,195 |
| 2018-11-08 | $208.68 | $208.68 | $208.68 | $208.68 | $200.82 | 272 |
| 2018-11-07 | $208.68 | $208.68 | $208.68 | $208.68 | $200.82 | 594 |
| 2018-11-06 | $206.40 | $206.40 | $206.40 | $206.40 | $198.63 | 714 |
| 2018-11-05 | $205.02 | $206.40 | $205.02 | $206.40 | $198.63 | 1,130 |
| 2018-11-02 | $204.13 | $206.00 | $204.13 | $205.60 | $197.86 | 1,190 |
| 2018-11-01 | $206.15 | $208.79 | $206.15 | $208.79 | $200.93 | 2,301 |
| 2018-10-31 | $202.35 | $204.52 | $202.35 | $203.60 | $195.93 | 1,650 |
| 2018-10-30 | $206.10 | $206.10 | $206.10 | $206.10 | $198.34 | 396 |
| 2018-10-29 | $211.96 | $211.96 | $202.05 | $205.50 | $197.76 | 574 |
| 2018-10-26 | $203.80 | $203.80 | $203.80 | $203.80 | $196.13 | 687 |
| 2018-10-25 | $201.42 | $203.10 | $201.42 | $202.16 | $194.55 | 2,135 |
| 2018-10-24 | $204.77 | $204.77 | $202.60 | $202.60 | $194.97 | 1,210 |
| 2018-10-23 | $200.50 | $210.40 | $200.50 | $210.40 | $202.48 | 467 |
| 2018-10-22 | $207.20 | $207.20 | $201.50 | $201.50 | $193.91 | 1,800 |
| 2018-10-19 | $208.36 | $214.36 | $208.12 | $208.25 | $200.41 | 1,400 |
| 2018-10-18 | $211.05 | $211.05 | $210.69 | $210.69 | $202.76 | 1,320 |
| 2018-10-17 | $211.02 | $211.50 | $211.02 | $211.50 | $203.54 | 1,623 |
| 2018-10-16 | $211.02 | $211.35 | $209.40 | $211.09 | $203.14 | 1,508 |
| 2018-10-15 | $213.10 | $213.22 | $209.15 | $211.40 | $203.44 | 3,032 |
| 2018-10-12 | $216.25 | $217.99 | $213.05 | $213.05 | $205.03 | 3,400 |
| 2018-10-11 | $216.50 | $216.81 | $215.67 | $215.71 | $207.59 | 2,925 |
| 2018-10-10 | $217.35 | $217.35 | $216.26 | $216.26 | $208.12 | 2,160 |
| 2018-10-09 | $217.17 | $217.17 | $217.17 | $217.17 | $208.99 | 1,179 |
| 2018-10-08 | $218.18 | $218.25 | $218.00 | $218.00 | $209.79 | 1,269 |
| 2018-10-05 | $218.01 | $218.01 | $218.01 | $218.01 | $209.80 | 401 |
| 2018-10-04 | $218.05 | $218.05 | $218.05 | $218.05 | $209.49 | 630 |
| 2018-10-03 | $217.40 | $218.74 | $217.40 | $218.74 | $210.16 | 468 |
| 2018-10-02 | $219.01 | $219.26 | $218.20 | $218.20 | $209.64 | 1,279 |
| 2018-10-01 | $220.00 | $220.00 | $219.56 | $219.56 | $210.94 | 873 |
| 2018-09-28 | $218.00 | $220.50 | $218.00 | $219.81 | $211.18 | 2,995 |
| 2018-09-27 | $220.00 | $220.00 | $220.00 | $220.00 | $211.37 | 247 |
| 2018-09-26 | $220.00 | $220.00 | $220.00 | $220.00 | $211.37 | 1,100 |
| 2018-09-25 | $217.00 | $218.11 | $217.00 | $218.11 | $209.55 | 670 |
| 2018-09-24 | $217.50 | $217.50 | $217.50 | $217.50 | $208.96 | 634 |
| 2018-09-21 | $216.50 | $217.93 | $216.50 | $217.93 | $209.38 | 3,939 |
| 2018-09-20 | $216.76 | $217.00 | $216.50 | $216.99 | $208.47 | 2,139 |
| 2018-09-19 | $217.52 | $217.52 | $216.66 | $216.66 | $208.16 | 1,407 |
| 2018-09-18 | $218.00 | $218.00 | $218.00 | $218.00 | $209.44 | 921 |
| 2018-09-17 | $219.21 | $219.51 | $218.15 | $219.49 | $210.88 | 1,208 |
| 2018-09-14 | $218.00 | $221.77 | $218.00 | $218.83 | $210.24 | 1,040 |
| 2018-09-13 | $219.08 | $219.08 | $219.08 | $219.08 | $210.48 | 417 |
| 2018-09-12 | $218.39 | $219.08 | $218.39 | $219.08 | $210.48 | 800 |
| 2018-09-11 | $219.00 | $219.00 | $219.00 | $219.00 | $210.41 | 398 |
| 2018-09-10 | $218.00 | $219.42 | $218.00 | $219.00 | $210.41 | 830 |
| 2018-09-07 | $218.00 | $218.00 | $217.76 | $218.00 | $209.44 | 1,160 |
| 2018-09-06 | $221.00 | $221.00 | $217.00 | $220.00 | $211.37 | 1,576 |
| 2018-09-05 | $220.00 | $220.00 | $219.99 | $219.99 | $211.36 | 1,323 |
| 2018-09-04 | $218.59 | $219.63 | $218.21 | $218.45 | $209.88 | 879 |
| 2018-08-31 | $218.00 | $218.00 | $217.01 | $217.01 | $208.49 | 1,147 |
| 2018-08-30 | $220.00 | $220.00 | $219.94 | $220.00 | $211.37 | 1,567 |
| 2018-08-29 | $219.27 | $219.27 | $219.27 | $219.27 | $210.66 | 331 |
| 2018-08-28 | $219.80 | $219.80 | $219.80 | $219.80 | $211.17 | 1,305 |
| 2018-08-27 | $221.55 | $221.55 | $219.00 | $219.00 | $210.41 | 1,530 |
| 2018-08-24 | $221.89 | $221.89 | $220.71 | $220.71 | $212.05 | 1,400 |
| 2018-08-23 | $220.00 | $220.00 | $220.00 | $220.00 | $211.37 | 390 |
| 2018-08-22 | $218.14 | $220.86 | $218.14 | $220.86 | $212.19 | 652 |
| 2018-08-21 | $219.94 | $219.94 | $219.94 | $219.94 | $211.31 | 915 |
| 2018-08-20 | $221.49 | $221.49 | $221.49 | $221.49 | $212.80 | 460 |
| 2018-08-17 | $218.80 | $218.80 | $218.80 | $218.80 | $210.21 | 388 |
| 2018-08-16 | $221.40 | $221.40 | $221.40 | $221.40 | $212.71 | 356 |
| 2018-08-15 | $220.00 | $220.00 | $217.45 | $217.45 | $208.92 | 959 |
| 2018-08-14 | $217.00 | $217.00 | $217.00 | $217.00 | $208.48 | 278 |
| 2018-08-13 | $218.08 | $218.08 | $217.00 | $217.00 | $208.48 | 859 |
| 2018-08-10 | $220.25 | $220.25 | $220.25 | $220.25 | $211.61 | 328 |
| 2018-08-09 | $218.00 | $218.00 | $218.00 | $218.00 | $209.44 | 758 |
| 2018-08-08 | $216.10 | $216.10 | $216.10 | $216.10 | $207.62 | 373 |
| 2018-08-07 | $218.75 | $218.75 | $217.70 | $217.70 | $209.16 | 1,565 |
| 2018-08-06 | $220.04 | $220.04 | $220.00 | $220.00 | $211.37 | 1,034 |
| 2018-08-03 | $221.50 | $221.50 | $220.40 | $220.70 | $212.04 | 726 |
| 2018-08-02 | $223.54 | $223.54 | $223.05 | $223.05 | $214.30 | 833 |
| 2018-08-01 | $222.20 | $222.20 | $221.07 | $222.07 | $213.35 | 727 |
| 2018-07-31 | $222.20 | $222.20 | $221.07 | $221.07 | $212.39 | 973 |
| 2018-07-30 | $223.00 | $223.30 | $222.36 | $222.36 | $213.63 | 1,114 |
| 2018-07-27 | $225.76 | $227.50 | $225.00 | $225.00 | $216.17 | 1,488 |
| 2018-07-26 | $221.10 | $223.99 | $221.10 | $223.00 | $214.25 | 580 |
| 2018-07-25 | $219.03 | $223.95 | $219.03 | $221.60 | $212.90 | 1,241 |
| 2018-07-24 | $220.13 | $220.13 | $220.00 | $220.00 | $211.37 | 1,001 |
| 2018-07-23 | $221.50 | $221.50 | $221.50 | $221.50 | $212.81 | 697 |
| 2018-07-20 | $220.84 | $221.98 | $220.84 | $221.98 | $213.27 | 1,004 |
| 2018-07-19 | $219.57 | $219.69 | $218.94 | $219.69 | $211.07 | 1,320 |
| 2018-07-18 | $218.80 | $218.85 | $215.17 | $215.17 | $206.73 | 1,109 |
| 2018-07-17 | $219.85 | $219.85 | $219.85 | $219.85 | $211.22 | 660 |
| 2018-07-16 | $219.85 | $219.85 | $219.85 | $219.85 | $211.22 | 700 |
| 2018-07-13 | $215.00 | $215.00 | $215.00 | $215.00 | $206.56 | 347 |
| 2018-07-12 | $215.00 | $215.00 | $215.00 | $215.00 | $206.56 | 700 |
| 2018-07-11 | $217.00 | $217.00 | $216.01 | $216.01 | $207.53 | 475 |
| 2018-07-10 | $217.00 | $217.00 | $216.14 | $216.14 | $207.66 | 876 |
| 2018-07-09 | $217.74 | $217.74 | $215.28 | $215.28 | $206.83 | 1,395 |
| 2018-07-06 | $214.15 | $217.50 | $213.84 | $216.50 | $208.00 | 8,128 |
| 2018-07-05 | $217.60 | $217.60 | $217.60 | $217.60 | $208.72 | 675 |
| 2018-07-03 | $219.00 | $219.00 | $219.00 | $219.00 | $210.07 | 627 |
| 2018-07-02 | $216.05 | $219.00 | $216.05 | $219.00 | $210.07 | 616 |
| 2018-06-29 | $219.43 | $219.76 | $219.43 | $219.70 | $210.74 | 1,077 |
| 2018-06-28 | $217.55 | $220.50 | $217.55 | $220.50 | $211.50 | 1,624 |
| 2018-06-27 | $219.69 | $220.05 | $218.53 | $220.05 | $211.07 | 1,656 |
| 2018-06-26 | $220.79 | $221.50 | $220.79 | $221.50 | $212.46 | 2,150 |
| 2018-06-25 | $219.70 | $219.70 | $219.00 | $219.00 | $210.07 | 2,247 |
| 2018-06-22 | $218.07 | $220.95 | $217.01 | $220.95 | $211.94 | 12,607 |
| 2018-06-21 | $217.49 | $218.00 | $215.57 | $216.76 | $207.92 | 1,672 |
| 2018-06-20 | $216.57 | $216.57 | $215.26 | $215.26 | $206.48 | 852 |
| 2018-06-19 | $214.00 | $216.77 | $213.13 | $216.77 | $207.93 | 6,462 |
| 2018-06-18 | $214.00 | $214.00 | $213.76 | $213.76 | $205.04 | 1,682 |
| 2018-06-15 | $212.00 | $214.88 | $209.00 | $214.00 | $205.27 | 4,544 |
| 2018-06-14 | $215.00 | $215.00 | $213.72 | $214.50 | $205.75 | 1,843 |
| 2018-06-13 | $216.99 | $218.60 | $215.00 | $215.21 | $206.43 | 4,305 |
| 2018-06-12 | $213.34 | $214.90 | $202.44 | $214.90 | $206.13 | 1,269 |
| 2018-06-11 | $214.00 | $219.97 | $212.29 | $215.65 | $206.85 | 5,560 |
| 2018-06-08 | $229.40 | $229.40 | $214.02 | $214.02 | $205.29 | 4,321 |
| 2018-06-07 | $217.50 | $217.50 | $216.80 | $216.80 | $207.96 | 1,058 |
| 2018-06-06 | $217.74 | $220.00 | $215.05 | $218.84 | $209.91 | 2,552 |
| 2018-06-05 | $213.01 | $216.98 | $213.01 | $216.98 | $208.13 | 1,157 |
| 2018-06-04 | $216.36 | $216.36 | $214.77 | $214.77 | $206.01 | 1,289 |
| 2018-06-01 | $219.25 | $219.25 | $215.01 | $215.93 | $207.12 | 3,056 |
| 2018-05-31 | $212.51 | $215.99 | $212.51 | $214.26 | $205.52 | 1,208 |
| 2018-05-30 | $217.90 | $217.90 | $215.35 | $215.35 | $206.56 | 905 |
| 2018-05-29 | $212.00 | $212.00 | $212.00 | $212.00 | $203.35 | 1,441 |
| 2018-05-25 | $213.20 | $215.40 | $213.20 | $215.40 | $206.61 | 605 |
| 2018-05-24 | $210.52 | $214.79 | $210.52 | $214.41 | $205.66 | 1,679 |
| 2018-05-23 | $212.18 | $214.70 | $212.18 | $214.70 | $205.94 | 1,780 |
| 2018-05-22 | $211.12 | $211.12 | $211.12 | $211.12 | $202.51 | 396 |
| 2018-05-21 | $215.24 | $215.24 | $215.24 | $215.24 | $206.46 | 393 |
| 2018-05-18 | $216.42 | $216.42 | $215.24 | $215.24 | $206.46 | 926 |
| 2018-05-17 | $208.69 | $213.99 | $208.69 | $213.99 | $205.26 | 1,743 |
| 2018-05-16 | $207.45 | $210.74 | $207.45 | $210.00 | $201.43 | 1,560 |
| 2018-05-15 | $211.81 | $214.19 | $206.21 | $206.21 | $197.80 | 1,652 |
| 2018-05-14 | $214.08 | $214.08 | $211.00 | $211.50 | $202.87 | 968 |
| 2018-05-11 | $212.11 | $212.11 | $212.11 | $212.11 | $203.46 | 549 |
| 2018-05-10 | $214.50 | $214.99 | $212.52 | $212.71 | $204.03 | 2,229 |
| 2018-05-09 | $217.65 | $217.65 | $210.01 | $211.06 | $202.45 | 756 |
| 2018-05-08 | $213.09 | $213.79 | $207.01 | $213.79 | $205.07 | 2,543 |
| 2018-05-07 | $217.30 | $217.78 | $216.06 | $217.03 | $208.18 | 813 |
| 2018-05-04 | $209.00 | $218.88 | $209.00 | $218.88 | $209.95 | 3,836 |
| 2018-05-03 | $210.00 | $212.01 | $210.00 | $212.01 | $203.36 | 1,211 |
| 2018-05-02 | $216.58 | $216.58 | $212.00 | $213.51 | $204.80 | 2,031 |
| 2018-05-01 | $204.47 | $216.52 | $204.47 | $214.20 | $205.46 | 6,566 |
| 2018-04-30 | $207.62 | $207.62 | $203.05 | $204.00 | $195.68 | 5,710 |
| 2018-04-27 | $208.12 | $208.12 | $204.20 | $207.00 | $198.56 | 745 |
| 2018-04-26 | $205.00 | $208.85 | $205.00 | $208.85 | $200.33 | 1,090 |
| 2018-04-25 | $210.88 | $210.88 | $205.00 | $208.10 | $199.61 | 2,318 |
| 2018-04-24 | $210.47 | $210.47 | $206.63 | $210.46 | $201.87 | 928 |
| 2018-04-23 | $209.50 | $210.00 | $209.50 | $210.00 | $201.43 | 1,263 |
| 2018-04-20 | $206.46 | $208.27 | $206.46 | $207.92 | $199.44 | 989 |
| 2018-04-19 | $207.47 | $209.27 | $207.47 | $207.61 | $199.14 | 1,311 |
| 2018-04-18 | $206.53 | $207.49 | $203.61 | $207.49 | $199.03 | 5,889 |
| 2018-04-17 | $208.48 | $208.48 | $206.50 | $206.50 | $198.08 | 849 |
| 2018-04-16 | $206.45 | $208.00 | $206.15 | $207.08 | $198.63 | 1,963 |
| 2018-04-13 | $205.00 | $208.00 | $205.00 | $206.58 | $198.15 | 3,439 |
| 2018-04-12 | $205.96 | $205.96 | $203.12 | $203.12 | $194.83 | 582 |
| 2018-04-11 | $206.50 | $208.00 | $202.01 | $205.10 | $196.73 | 4,047 |
| 2018-04-10 | $205.55 | $207.99 | $202.05 | $206.00 | $197.60 | 2,671 |
| 2018-04-09 | $205.08 | $206.66 | $202.61 | $202.61 | $194.34 | 1,350 |
| 2018-04-06 | $201.89 | $203.90 | $201.89 | $203.90 | $195.58 | 988 |
| 2018-04-05 | $204.37 | $204.37 | $202.34 | $204.00 | $195.35 | 1,852 |
| 2018-04-04 | $203.75 | $203.75 | $203.75 | $203.75 | $195.11 | 1,375 |
| 2018-04-03 | $205.00 | $206.32 | $205.00 | $206.32 | $197.57 | 1,008 |
| 2018-04-02 | $206.23 | $206.23 | $204.28 | $204.28 | $195.62 | 1,114 |
| 2018-03-29 | $206.00 | $206.00 | $206.00 | $206.00 | $197.27 | 707 |
| 2018-03-28 | $202.00 | $205.75 | $202.00 | $205.75 | $197.03 | 2,015 |
| 2018-03-27 | $206.00 | $206.00 | $204.66 | $205.00 | $196.31 | 1,407 |
| 2018-03-26 | $205.00 | $206.66 | $201.01 | $205.45 | $196.74 | 3,857 |
| 2018-03-23 | $210.96 | $210.96 | $201.51 | $201.51 | $192.97 | 2,498 |
| 2018-03-22 | $208.32 | $211.14 | $207.39 | $210.15 | $201.24 | 4,797 |
| 2018-03-21 | $209.76 | $209.76 | $209.76 | $209.76 | $200.87 | 545 |
| 2018-03-20 | $210.07 | $212.00 | $206.11 | $211.71 | $202.73 | 2,016 |
| 2018-03-19 | $213.00 | $213.00 | $210.36 | $210.36 | $201.44 | 1,130 |
| 2018-03-16 | $208.58 | $214.33 | $208.58 | $214.33 | $205.24 | 18,297 |
| 2018-03-15 | $215.89 | $215.89 | $205.90 | $208.79 | $199.94 | 5,490 |
| 2018-03-14 | $211.05 | $215.74 | $210.51 | $211.48 | $202.51 | 2,757 |
| 2018-03-13 | $210.61 | $210.80 | $210.61 | $210.80 | $201.86 | 782 |
| 2018-03-12 | $209.97 | $210.36 | $207.66 | $209.79 | $200.90 | 1,809 |
| 2018-03-09 | $207.97 | $214.12 | $207.54 | $211.27 | $202.31 | 1,797 |
| 2018-03-08 | $206.00 | $206.90 | $206.00 | $206.90 | $198.13 | 1,333 |
| 2018-03-07 | $216.64 | $216.64 | $205.45 | $205.56 | $196.85 | 5,773 |
| 2018-03-06 | $203.39 | $204.90 | $202.22 | $204.90 | $196.21 | 1,294 |
| 2018-03-05 | $199.90 | $207.33 | $199.50 | $203.45 | $194.83 | 10,098 |
| 2018-03-02 | $198.50 | $209.00 | $197.29 | $199.90 | $191.43 | 4,327 |
| 2018-03-01 | $200.33 | $203.26 | $198.01 | $199.75 | $191.28 | 4,732 |
| 2018-02-28 | $203.51 | $206.50 | $197.01 | $200.01 | $191.53 | 8,135 |
| 2018-02-27 | $205.63 | $211.85 | $205.63 | $211.85 | $202.87 | 1,103 |
| 2018-02-26 | $207.73 | $208.00 | $204.20 | $205.01 | $196.32 | 3,999 |
| 2018-02-23 | $212.50 | $212.50 | $203.85 | $207.45 | $198.66 | 2,622 |
| 2018-02-22 | $218.54 | $218.54 | $202.46 | $210.02 | $201.12 | 1,190 |
| 2018-02-21 | $218.00 | $219.00 | $215.66 | $219.00 | $209.72 | 1,584 |
| 2018-02-20 | $205.50 | $219.84 | $205.50 | $218.02 | $208.78 | 13,124 |
| 2018-02-16 | $201.70 | $205.80 | $201.70 | $203.32 | $194.70 | 2,441 |
| 2018-02-15 | $202.00 | $210.27 | $202.00 | $203.50 | $194.87 | 2,021 |
| 2018-02-14 | $203.50 | $203.50 | $202.00 | $202.80 | $194.20 | 979 |
| 2018-02-13 | $204.00 | $204.00 | $204.00 | $204.00 | $195.35 | 378 |
| 2018-02-12 | $203.09 | $205.00 | $203.09 | $203.70 | $195.06 | 1,060 |
| 2018-02-09 | $202.21 | $205.00 | $195.05 | $200.10 | $191.62 | 2,868 |
| 2018-02-08 | $203.50 | $203.54 | $199.70 | $200.35 | $191.86 | 4,159 |
| 2018-02-07 | $205.56 | $205.89 | $203.28 | $203.28 | $194.66 | 1,211 |
| 2018-02-06 | $201.11 | $206.00 | $201.11 | $205.79 | $197.07 | 4,470 |
| 2018-02-05 | $203.70 | $203.70 | $203.70 | $203.70 | $195.06 | 77 |
| 2018-02-02 | $215.24 | $215.24 | $207.71 | $207.71 | $198.90 | 2,970 |
| 2018-02-01 | $216.00 | $216.97 | $215.00 | $215.30 | $206.17 | 1,727 |
| 2018-01-31 | $227.99 | $228.00 | $214.61 | $216.72 | $207.53 | 5,440 |
| 2018-01-30 | $230.00 | $232.66 | $226.35 | $226.77 | $217.16 | 7,765 |
| 2018-01-29 | $225.31 | $233.13 | $225.31 | $233.13 | $223.25 | 15,801 |
| 2018-01-26 | $219.86 | $229.00 | $219.86 | $226.05 | $216.47 | 6,560 |
| 2018-01-25 | $218.70 | $221.49 | $217.82 | $221.00 | $211.63 | 4,908 |
| 2018-01-24 | $220.00 | $224.80 | $211.10 | $218.20 | $208.95 | 6,215 |
| 2018-01-23 | $209.96 | $211.01 | $206.20 | $211.00 | $202.06 | 6,304 |
| 2018-01-22 | $211.15 | $211.15 | $207.51 | $210.49 | $201.57 | 1,669 |
| 2018-01-19 | $209.60 | $212.77 | $208.62 | $211.80 | $202.82 | 2,533 |
| 2018-01-18 | $215.96 | $215.96 | $209.60 | $211.50 | $202.53 | 1,566 |
| 2018-01-17 | $219.30 | $219.30 | $211.21 | $212.30 | $203.30 | 4,450 |
| 2018-01-16 | $220.00 | $227.00 | $218.00 | $219.30 | $210.00 | 2,682 |
| 2018-01-12 | $217.01 | $224.58 | $214.81 | $216.00 | $206.84 | 5,531 |
| 2018-01-11 | $200.12 | $221.09 | $200.12 | $216.37 | $207.20 | 16,669 |
| 2018-01-10 | $201.00 | $201.00 | $199.15 | $199.90 | $191.43 | 2,402 |
| 2018-01-09 | $201.04 | $201.17 | $200.11 | $201.01 | $192.49 | 5,581 |
| 2018-01-08 | $199.01 | $201.25 | $199.01 | $201.25 | $192.72 | 1,758 |
| 2018-01-05 | $202.51 | $203.91 | $200.91 | $201.60 | $193.05 | 3,255 |
| 2018-01-04 | $199.32 | $203.04 | $199.32 | $203.00 | $194.39 | 3,546 |
| 2018-01-03 | $197.10 | $203.72 | $197.10 | $200.00 | $191.20 | 3,543 |
| 2018-01-02 | $206.22 | $206.22 | $201.42 | $201.89 | $193.01 | 5,177 |
| 2017-12-29 | $204.75 | $207.00 | $202.49 | $207.00 | $197.89 | 3,195 |
| 2017-12-28 | $203.74 | $204.59 | $203.30 | $203.57 | $194.61 | 2,147 |
| 2017-12-27 | $198.64 | $203.96 | $198.64 | $201.76 | $192.88 | 1,371 |
| 2017-12-26 | $198.84 | $202.48 | $198.84 | $201.99 | $193.10 | 2,040 |
| 2017-12-22 | $197.45 | $201.60 | $197.45 | $198.95 | $190.20 | 2,415 |
| 2017-12-21 | $203.00 | $203.00 | $201.42 | $201.42 | $192.56 | 1,727 |
| 2017-12-20 | $209.00 | $209.00 | $202.61 | $202.61 | $193.70 | 830 |
| 2017-12-19 | $208.25 | $208.25 | $204.31 | $206.80 | $197.70 | 3,605 |
| 2017-12-18 | $210.32 | $210.80 | $208.00 | $208.30 | $199.14 | 3,290 |
| 2017-12-15 | $200.10 | $207.83 | $200.10 | $205.26 | $196.23 | 9,496 |
| 2017-12-14 | $200.10 | $202.58 | $197.32 | $199.55 | $190.77 | 6,728 |
| 2017-12-13 | $201.67 | $203.67 | $201.62 | $202.00 | $193.11 | 6,791 |
| 2017-12-12 | $206.45 | $206.45 | $198.16 | $203.06 | $194.13 | 6,435 |
| 2017-12-11 | $207.60 | $209.91 | $207.60 | $209.91 | $200.68 | 1,734 |
| 2017-12-08 | $219.95 | $220.00 | $211.58 | $212.83 | $203.47 | 3,961 |
| 2017-12-07 | $227.45 | $227.45 | $224.00 | $224.00 | $214.15 | 2,806 |
| 2017-12-06 | $232.47 | $232.47 | $228.01 | $228.01 | $217.98 | 1,248 |
| 2017-12-05 | $242.00 | $242.00 | $230.08 | $233.58 | $223.30 | 4,868 |
| 2017-12-04 | $234.38 | $237.15 | $226.30 | $235.25 | $224.90 | 12,348 |
| 2017-12-01 | $229.34 | $229.34 | $225.25 | $227.01 | $217.02 | 8,087 |
| 2017-11-30 | $226.00 | $231.00 | $224.00 | $228.20 | $218.16 | 8,745 |
| 2017-11-29 | $221.25 | $231.00 | $217.52 | $226.92 | $216.94 | 11,787 |
| 2017-11-28 | $210.88 | $222.00 | $210.88 | $220.89 | $211.17 | 8,982 |
| 2017-11-27 | $203.72 | $213.17 | $203.72 | $210.75 | $201.48 | 5,329 |
| 2017-11-24 | $206.84 | $206.84 | $201.00 | $201.67 | $192.80 | 911 |
| 2017-11-22 | $197.51 | $210.75 | $197.51 | $207.00 | $197.89 | 6,680 |
| 2017-11-21 | $199.00 | $201.40 | $197.53 | $201.40 | $192.54 | 6,227 |
| 2017-11-20 | $198.07 | $198.07 | $198.07 | $198.07 | $189.36 | 659 |
| 2017-11-17 | $195.55 | $200.05 | $195.55 | $199.08 | $190.32 | 9,171 |
| 2017-11-16 | $195.14 | $196.25 | $194.03 | $195.90 | $187.28 | 2,862 |
| 2017-11-15 | $194.81 | $195.40 | $193.66 | $195.40 | $186.80 | 2,992 |
| 2017-11-14 | $192.80 | $195.74 | $192.70 | $195.74 | $187.13 | 1,372 |
| 2017-11-13 | $193.15 | $195.33 | $191.45 | $195.33 | $186.74 | 1,629 |
| 2017-11-10 | $194.06 | $196.22 | $194.06 | $194.80 | $186.23 | 2,521 |
| 2017-11-09 | $194.59 | $196.15 | $192.00 | $195.39 | $186.79 | 3,139 |
| 2017-11-08 | $192.56 | $196.25 | $192.56 | $194.84 | $186.27 | 1,763 |
| 2017-11-07 | $193.86 | $195.85 | $193.86 | $195.00 | $186.42 | 2,750 |
| 2017-11-06 | $192.99 | $192.99 | $192.99 | $192.99 | $184.50 | 522 |
| 2017-11-03 | $195.49 | $195.54 | $195.20 | $195.20 | $186.61 | 1,190 |
| 2017-11-02 | $195.98 | $195.98 | $195.98 | $195.98 | $187.36 | 1,236 |
| 2017-11-01 | $196.78 | $196.78 | $194.00 | $194.00 | $185.47 | 1,148 |
| 2017-10-31 | $196.98 | $197.45 | $193.65 | $194.70 | $186.13 | 3,711 |
| 2017-10-30 | $193.05 | $200.04 | $193.05 | $195.53 | $186.93 | 1,951 |
| 2017-10-27 | $197.35 | $198.85 | $195.00 | $198.85 | $190.10 | 1,118 |
| 2017-10-26 | $198.20 | $199.30 | $197.75 | $199.30 | $190.53 | 1,197 |
| 2017-10-25 | $197.75 | $200.00 | $197.75 | $198.50 | $189.77 | 5,958 |
| 2017-10-24 | $199.80 | $199.99 | $198.00 | $198.00 | $189.29 | 1,446 |
| 2017-10-23 | $197.52 | $199.00 | $196.51 | $198.03 | $189.32 | 9,755 |
| 2017-10-20 | $192.91 | $197.76 | $192.91 | $197.76 | $189.06 | 3,691 |
| 2017-10-19 | $193.40 | $193.40 | $192.75 | $193.24 | $184.74 | 3,873 |
| 2017-10-18 | $193.02 | $194.99 | $193.02 | $194.50 | $185.94 | 2,960 |
| 2017-10-17 | $191.91 | $193.20 | $191.91 | $192.75 | $184.27 | 8,235 |
| 2017-10-16 | $193.10 | $194.19 | $193.10 | $193.40 | $184.89 | 1,884 |
| 2017-10-13 | $194.98 | $194.98 | $192.74 | $192.74 | $184.26 | 727 |
| 2017-10-12 | $192.99 | $192.99 | $192.99 | $192.99 | $184.50 | 659 |
| 2017-10-11 | $193.24 | $195.00 | $193.24 | $194.99 | $186.41 | 673 |
| 2017-10-10 | $194.84 | $194.84 | $194.84 | $194.84 | $186.27 | 1,608 |
| 2017-10-09 | $193.25 | $193.25 | $193.25 | $193.25 | $184.75 | 615 |
| 2017-10-06 | $193.00 | $195.00 | $193.00 | $195.00 | $186.42 | 800 |
| 2017-10-05 | $192.08 | $195.00 | $192.08 | $194.00 | $185.47 | 1,536 |
| 2017-10-04 | $196.00 | $196.29 | $192.78 | $192.78 | $183.98 | 4,688 |
| 2017-10-03 | $194.81 | $198.89 | $194.81 | $195.71 | $186.77 | 3,174 |
| 2017-10-02 | $192.75 | $194.74 | $192.50 | $193.10 | $184.28 | 4,785 |
| 2017-09-29 | $187.06 | $192.39 | $187.06 | $190.27 | $181.58 | 2,196 |
| 2017-09-28 | $190.01 | $190.01 | $190.01 | $190.01 | $181.33 | 552 |
| 2017-09-27 | $188.16 | $188.51 | $184.98 | $188.06 | $179.47 | 5,978 |
| 2017-09-26 | $185.74 | $186.78 | $185.74 | $186.78 | $178.25 | 908 |
| 2017-09-25 | $185.00 | $185.89 | $184.25 | $184.26 | $175.85 | 2,601 |
| 2017-09-22 | $183.55 | $183.77 | $179.97 | $183.40 | $175.02 | 4,980 |
| 2017-09-21 | $186.25 | $186.25 | $183.31 | $185.11 | $176.66 | 1,615 |
| 2017-09-20 | $188.00 | $188.00 | $186.22 | $186.22 | $177.72 | 3,472 |
| 2017-09-19 | $188.25 | $189.52 | $187.25 | $189.22 | $180.58 | 3,114 |
| 2017-09-18 | $188.02 | $190.53 | $188.02 | $190.06 | $181.38 | 1,970 |
| 2017-09-15 | $188.48 | $190.42 | $186.90 | $188.41 | $179.81 | 9,621 |
| 2017-09-14 | $187.32 | $188.58 | $187.32 | $188.00 | $179.41 | 1,681 |
| 2017-09-13 | $188.76 | $190.00 | $188.76 | $188.93 | $180.30 | 2,701 |
| 2017-09-12 | $191.73 | $192.02 | $189.18 | $189.18 | $180.54 | 4,107 |
| 2017-09-11 | $196.09 | $196.09 | $192.45 | $194.72 | $185.83 | 6,212 |
| 2017-09-08 | $187.01 | $196.71 | $187.01 | $196.71 | $187.73 | 10,476 |
| 2017-09-07 | $188.01 | $190.25 | $188.00 | $190.25 | $181.56 | 4,609 |
| 2017-09-06 | $185.15 | $190.25 | $185.15 | $189.30 | $180.66 | 6,791 |
| 2017-09-05 | $181.61 | $186.13 | $181.61 | $186.13 | $177.63 | 2,845 |
| 2017-09-01 | $183.02 | $186.30 | $183.02 | $185.28 | $176.82 | 6,753 |
| 2017-08-31 | $182.56 | $184.47 | $182.56 | $184.01 | $175.61 | 3,771 |
| 2017-08-30 | $180.00 | $184.44 | $180.00 | $182.11 | $173.79 | 2,883 |
| 2017-08-29 | $177.80 | $178.33 | $177.80 | $178.23 | $170.09 | 2,826 |
| 2017-08-28 | $177.79 | $178.20 | $177.14 | $178.20 | $170.06 | 2,695 |
| 2017-08-25 | $174.99 | $177.34 | $174.99 | $177.34 | $169.24 | 540 |
| 2017-08-24 | $177.55 | $177.55 | $177.55 | $177.55 | $169.44 | 633 |
| 2017-08-23 | $177.00 | $177.55 | $176.08 | $177.55 | $169.44 | 1,365 |
| 2017-08-22 | $177.25 | $177.42 | $177.25 | $177.42 | $169.32 | 1,199 |
| 2017-08-21 | $176.68 | $176.68 | $176.68 | $176.68 | $168.61 | 679 |
| 2017-08-18 | $176.50 | $177.97 | $176.50 | $177.97 | $169.84 | 1,337 |
| 2017-08-17 | $176.51 | $177.49 | $176.50 | $176.98 | $168.90 | 1,718 |
| 2017-08-16 | $175.95 | $175.95 | $175.00 | $175.26 | $167.26 | 2,627 |
| 2017-08-15 | $176.00 | $176.01 | $175.33 | $175.33 | $167.32 | 2,681 |
| 2017-08-14 | $175.92 | $176.49 | $175.00 | $175.50 | $167.49 | 7,797 |
| 2017-08-11 | $175.07 | $175.48 | $174.70 | $175.48 | $167.47 | 766 |
| 2017-08-10 | $175.26 | $176.79 | $175.26 | $176.79 | $168.72 | 2,277 |
| 2017-08-09 | $175.50 | $176.51 | $175.50 | $175.56 | $167.54 | 4,287 |
| 2017-08-08 | $175.69 | $178.70 | $175.69 | $175.71 | $167.69 | 3,392 |
| 2017-08-07 | $175.69 | $175.69 | $175.69 | $175.69 | $167.67 | 606 |
| 2017-08-04 | $175.62 | $176.67 | $175.62 | $175.89 | $167.86 | 2,248 |
| 2017-08-03 | $178.20 | $178.20 | $177.40 | $177.40 | $169.30 | 925 |
| 2017-08-02 | $176.06 | $178.49 | $176.06 | $178.49 | $170.34 | 1,286 |
| 2017-08-01 | $177.42 | $179.00 | $177.21 | $179.00 | $170.83 | 2,360 |
| 2017-07-31 | $178.40 | $178.40 | $176.90 | $176.90 | $168.82 | 2,162 |
| 2017-07-28 | $178.29 | $179.71 | $178.25 | $179.71 | $171.50 | 1,871 |
| 2017-07-27 | $180.75 | $180.75 | $177.61 | $177.61 | $169.50 | 1,753 |
| 2017-07-26 | $174.47 | $180.35 | $174.47 | $178.51 | $170.36 | 2,168 |
| 2017-07-25 | $180.00 | $180.00 | $179.41 | $179.41 | $171.22 | 1,291 |
| 2017-07-24 | $181.50 | $181.50 | $177.20 | $177.20 | $169.11 | 1,091 |
| 2017-07-21 | $180.79 | $180.79 | $177.36 | $177.36 | $169.26 | 1,964 |
| 2017-07-20 | $175.77 | $179.23 | $175.77 | $179.23 | $171.05 | 1,720 |
| 2017-07-19 | $181.53 | $181.79 | $180.00 | $180.97 | $172.71 | 2,939 |
| 2017-07-18 | $181.00 | $182.00 | $181.00 | $181.96 | $173.65 | 1,928 |
| 2017-07-17 | $180.50 | $182.97 | $180.50 | $182.97 | $174.61 | 1,793 |
| 2017-07-14 | $184.30 | $184.30 | $184.30 | $184.30 | $175.88 | 404 |
| 2017-07-13 | $181.52 | $184.50 | $179.60 | $184.30 | $175.88 | 4,968 |
| 2017-07-12 | $182.65 | $184.25 | $182.02 | $184.25 | $175.84 | 1,098 |
| 2017-07-11 | $184.20 | $186.09 | $181.71 | $181.71 | $173.41 | 3,616 |
| 2017-07-10 | $180.49 | $184.95 | $180.49 | $182.11 | $173.79 | 4,098 |
| 2017-07-07 | $180.75 | $180.80 | $179.05 | $179.40 | $171.21 | 4,368 |
| 2017-07-06 | $180.79 | $180.80 | $178.34 | $178.34 | $170.20 | 1,424 |
| 2017-07-05 | $180.60 | $180.60 | $180.60 | $180.60 | $172.04 | 1,274 |
| 2017-07-03 | $183.02 | $183.02 | $181.63 | $181.63 | $173.03 | 637 |
| 2017-06-30 | $179.77 | $181.93 | $179.75 | $181.93 | $173.31 | 3,465 |
| 2017-06-29 | $177.81 | $181.81 | $177.81 | $179.61 | $171.10 | 12,188 |
| 2017-06-28 | $179.00 | $179.00 | $176.51 | $177.18 | $168.79 | 3,222 |
| 2017-06-27 | $178.99 | $178.99 | $178.99 | $178.99 | $170.51 | 562 |
| 2017-06-26 | $174.92 | $177.58 | $174.92 | $177.58 | $169.17 | 1,376 |
| 2017-06-23 | $177.12 | $178.53 | $177.12 | $178.53 | $170.07 | 7,020 |
| 2017-06-22 | $175.60 | $176.99 | $175.60 | $176.99 | $168.60 | 1,085 |
| 2017-06-21 | $177.92 | $177.99 | $176.26 | $176.26 | $167.91 | 1,805 |
| 2017-06-20 | $177.58 | $178.11 | $177.00 | $178.11 | $169.67 | 3,375 |
| 2017-06-19 | $178.25 | $178.25 | $176.40 | $178.00 | $169.57 | 1,389 |
| 2017-06-16 | $177.00 | $179.00 | $177.00 | $177.89 | $169.46 | 8,107 |
| 2017-06-15 | $177.40 | $179.02 | $177.40 | $179.02 | $170.54 | 1,133 |
| 2017-06-14 | $175.91 | $178.72 | $175.91 | $178.72 | $170.25 | 1,424 |
| 2017-06-13 | $178.61 | $179.04 | $178.53 | $178.53 | $170.07 | 1,594 |
| 2017-06-12 | $179.48 | $182.51 | $178.61 | $178.61 | $170.15 | 4,075 |
| 2017-06-09 | $178.22 | $180.00 | $178.20 | $180.00 | $171.47 | 2,780 |
| 2017-06-08 | $178.24 | $178.24 | $178.24 | $178.24 | $169.80 | 760 |
| 2017-06-07 | $175.04 | $178.22 | $175.01 | $176.60 | $168.23 | 1,369 |
| 2017-06-06 | $176.30 | $176.30 | $176.30 | $176.30 | $167.95 | 721 |
| 2017-06-05 | $175.40 | $176.57 | $175.26 | $175.26 | $166.96 | 2,856 |
| 2017-06-02 | $174.30 | $177.99 | $174.30 | $177.67 | $169.25 | 2,429 |
| 2017-06-01 | $175.02 | $175.95 | $175.02 | $175.95 | $167.61 | 1,606 |
| 2017-05-31 | $175.01 | $175.01 | $174.40 | $174.40 | $166.13 | 1,965 |
| 2017-05-30 | $177.76 | $177.76 | $174.41 | $175.55 | $167.23 | 1,552 |
| 2017-05-26 | $178.30 | $178.71 | $176.41 | $177.75 | $169.33 | 1,789 |
| 2017-05-25 | $178.79 | $178.79 | $175.81 | $175.81 | $167.48 | 1,978 |
| 2017-05-24 | $175.73 | $178.59 | $175.73 | $178.59 | $170.13 | 1,283 |
| 2017-05-23 | $176.01 | $176.87 | $173.87 | $173.87 | $165.63 | 2,349 |
| 2017-05-22 | $177.00 | $177.00 | $177.00 | $177.00 | $168.61 | 474 |
| 2017-05-19 | $177.71 | $180.07 | $173.30 | $174.80 | $166.52 | 3,926 |
| 2017-05-18 | $176.25 | $179.91 | $175.50 | $179.00 | $170.52 | 2,575 |
| 2017-05-17 | $176.25 | $182.09 | $173.81 | $175.76 | $167.43 | 2,084 |
| 2017-05-16 | $184.78 | $184.78 | $178.30 | $179.15 | $170.66 | 2,613 |
| 2017-05-15 | $183.50 | $183.50 | $172.62 | $179.32 | $170.82 | 1,275 |
| 2017-05-12 | $174.00 | $175.61 | $172.64 | $175.61 | $167.29 | 876 |
| 2017-05-11 | $177.26 | $177.26 | $174.07 | $174.11 | $165.86 | 1,459 |
| 2017-05-10 | $181.01 | $181.01 | $180.15 | $180.37 | $171.82 | 1,127 |
| 2017-05-09 | $183.63 | $183.63 | $183.63 | $183.63 | $174.93 | 763 |
| 2017-05-08 | $184.05 | $184.05 | $180.49 | $183.79 | $175.08 | 2,190 |
| 2017-05-05 | $179.99 | $182.26 | $179.17 | $180.60 | $172.04 | 2,043 |
| 2017-05-04 | $175.44 | $179.99 | $173.52 | $178.64 | $170.18 | 6,893 |
| 2017-05-03 | $174.80 | $175.46 | $174.80 | $175.46 | $167.15 | 1,929 |
| 2017-05-02 | $177.52 | $177.52 | $175.02 | $175.02 | $166.73 | 913 |
| 2017-05-01 | $177.01 | $177.30 | $174.76 | $176.80 | $168.42 | 4,915 |
| 2017-04-28 | $180.00 | $181.48 | $179.29 | $179.49 | $170.99 | 2,385 |
| 2017-04-27 | $185.73 | $185.73 | $177.22 | $178.11 | $169.67 | 5,606 |
| 2017-04-26 | $182.70 | $185.96 | $182.69 | $184.19 | $175.46 | 5,003 |
| 2017-04-25 | $174.93 | $183.61 | $172.55 | $182.71 | $174.05 | 3,668 |
| 2017-04-24 | $174.97 | $180.74 | $173.01 | $180.65 | $172.09 | 5,298 |
| 2017-04-21 | $174.83 | $174.83 | $172.31 | $173.24 | $165.03 | 2,699 |
| 2017-04-20 | $172.50 | $174.74 | $171.60 | $174.74 | $166.46 | 3,100 |
| 2017-04-19 | $171.82 | $173.50 | $169.50 | $171.10 | $162.99 | 10,050 |
| 2017-04-18 | $169.99 | $173.35 | $169.12 | $171.02 | $162.92 | 2,215 |
| 2017-04-17 | $170.11 | $173.50 | $169.46 | $171.95 | $163.80 | 3,372 |
| 2017-04-13 | $168.00 | $174.25 | $168.00 | $170.63 | $162.55 | 17,376 |
| 2017-04-12 | $173.41 | $173.41 | $166.45 | $169.06 | $161.05 | 9,193 |
| 2017-04-11 | $171.10 | $173.13 | $168.96 | $169.30 | $161.28 | 11,203 |
| 2017-04-10 | $171.10 | $172.80 | $171.10 | $172.80 | $164.61 | 1,327 |
| 2017-04-07 | $172.00 | $173.70 | $172.00 | $172.61 | $164.43 | 1,675 |
| 2017-04-06 | $171.19 | $173.86 | $170.70 | $172.00 | $163.85 | 3,699 |
| 2017-04-05 | $175.00 | $179.99 | $173.20 | $173.20 | $164.69 | 4,451 |
| 2017-04-04 | $175.04 | $175.90 | $173.04 | $175.80 | $167.16 | 2,810 |
| 2017-04-03 | $172.80 | $178.30 | $172.80 | $176.52 | $167.84 | 3,257 |
| 2017-03-31 | $174.51 | $176.98 | $173.02 | $176.85 | $168.16 | 2,359 |
| 2017-03-30 | $175.04 | $176.00 | $175.00 | $175.82 | $167.18 | 2,797 |
| 2017-03-29 | $174.10 | $177.67 | $173.60 | $176.00 | $167.35 | 1,623 |
| 2017-03-28 | $168.40 | $175.23 | $168.40 | $173.20 | $164.69 | 4,836 |
| 2017-03-27 | $175.78 | $175.78 | $170.99 | $171.20 | $162.79 | 2,357 |
| 2017-03-24 | $172.01 | $175.43 | $172.00 | $173.59 | $165.06 | 971 |
| 2017-03-23 | $173.32 | $173.32 | $170.31 | $172.48 | $164.00 | 2,083 |
| 2017-03-22 | $173.00 | $175.96 | $170.00 | $174.80 | $166.21 | 3,167 |
| 2017-03-21 | $179.50 | $179.50 | $173.21 | $173.21 | $164.70 | 4,071 |
| 2017-03-20 | $178.50 | $179.89 | $177.00 | $179.89 | $171.05 | 6,330 |
| 2017-03-17 | $185.02 | $185.02 | $148.02 | $175.99 | $167.34 | 552 |
| 2017-03-16 | $186.20 | $186.20 | $186.20 | $186.20 | $177.05 | 740 |
| 2017-03-15 | $184.82 | $184.82 | $184.82 | $184.82 | $175.74 | 883 |
| 2017-03-14 | $183.00 | $184.72 | $182.66 | $184.72 | $175.64 | 2,567 |
| 2017-03-13 | $190.00 | $190.00 | $183.00 | $183.01 | $174.02 | 800 |
| 2017-03-10 | $188.36 | $188.36 | $183.00 | $183.61 | $174.59 | 5,726 |
| 2017-03-09 | $187.39 | $187.50 | $186.21 | $186.21 | $177.06 | 3,296 |
| 2017-03-08 | $188.00 | $189.89 | $186.04 | $186.80 | $177.62 | 8,753 |
| 2017-03-07 | $188.81 | $188.81 | $186.10 | $188.68 | $179.41 | 1,822 |
| 2017-03-06 | $189.83 | $189.83 | $186.02 | $187.43 | $178.22 | 2,859 |
| 2017-03-03 | $188.59 | $190.80 | $186.93 | $190.80 | $181.42 | 2,954 |
| 2017-03-02 | $188.04 | $190.00 | $188.04 | $190.00 | $180.66 | 1,236 |
| 2017-03-01 | $189.97 | $190.00 | $189.81 | $189.81 | $180.48 | 2,363 |
| 2017-02-28 | $190.02 | $190.99 | $187.51 | $187.54 | $178.32 | 2,670 |
| 2017-02-27 | $190.00 | $191.79 | $187.35 | $189.41 | $180.10 | 3,509 |
| 2017-02-24 | $186.45 | $190.00 | $186.45 | $189.90 | $180.57 | 1,434 |
| 2017-02-23 | $190.00 | $193.47 | $189.90 | $191.00 | $181.61 | 3,455 |
| 2017-02-22 | $188.45 | $190.95 | $188.45 | $188.47 | $179.21 | 2,705 |
| 2017-02-21 | $192.00 | $192.00 | $189.29 | $189.98 | $180.64 | 2,836 |
| 2017-02-17 | $190.16 | $190.16 | $186.02 | $188.80 | $179.52 | 8,899 |
| 2017-02-16 | $190.63 | $190.63 | $189.01 | $189.01 | $179.72 | 4,817 |
| 2017-02-15 | $188.24 | $191.00 | $188.24 | $191.00 | $181.61 | 631 |
| 2017-02-14 | $187.79 | $189.13 | $186.31 | $188.05 | $178.81 | 2,554 |
| 2017-02-13 | $187.55 | $189.99 | $187.55 | $189.99 | $180.65 | 2,685 |
| 2017-02-10 | $190.49 | $190.95 | $187.02 | $188.22 | $178.97 | 1,074 |
| 2017-02-09 | $189.97 | $190.50 | $187.41 | $189.20 | $179.90 | 7,926 |
| 2017-02-08 | $190.17 | $190.17 | $186.30 | $187.40 | $178.19 | 1,348 |
| 2017-02-07 | $190.56 | $191.58 | $189.28 | $189.41 | $180.10 | 5,138 |
| 2017-02-06 | $190.29 | $190.40 | $189.74 | $189.74 | $180.42 | 959 |
| 2017-02-03 | $185.97 | $190.30 | $185.97 | $190.30 | $180.95 | 4,566 |
| 2017-02-02 | $191.79 | $192.23 | $186.48 | $188.00 | $178.76 | 9,129 |
| 2017-02-01 | $190.23 | $194.60 | $189.30 | $194.60 | $185.04 | 2,722 |
| 2017-01-31 | $190.48 | $193.40 | $188.61 | $193.39 | $183.89 | 3,358 |
| 2017-01-30 | $191.65 | $191.65 | $188.50 | $188.50 | $179.24 | 1,810 |
| 2017-01-27 | $191.00 | $194.37 | $189.76 | $190.86 | $181.48 | 2,047 |
| 2017-01-26 | $191.95 | $192.57 | $189.00 | $190.00 | $180.66 | 6,047 |
| 2017-01-25 | $195.00 | $195.49 | $191.00 | $193.00 | $183.51 | 2,997 |
| 2017-01-24 | $193.43 | $194.99 | $192.95 | $194.99 | $185.41 | 1,371 |
| 2017-01-23 | $198.72 | $198.72 | $191.00 | $193.03 | $183.54 | 2,370 |
| 2017-01-20 | $188.74 | $194.38 | $188.74 | $190.48 | $181.12 | 2,317 |
| 2017-01-19 | $187.56 | $191.93 | $187.56 | $188.23 | $178.98 | 3,122 |
| 2017-01-18 | $185.61 | $195.28 | $185.00 | $189.28 | $179.98 | 14,204 |
| 2017-01-17 | $188.44 | $189.34 | $186.56 | $188.00 | $178.76 | 4,920 |
| 2017-01-13 | $187.62 | $190.94 | $185.07 | $188.25 | $179.00 | 4,296 |
| 2017-01-12 | $189.19 | $189.19 | $185.59 | $188.00 | $178.76 | 2,945 |
| 2017-01-11 | $190.50 | $190.71 | $187.80 | $190.00 | $180.66 | 9,230 |
| 2017-01-10 | $195.00 | $195.00 | $188.17 | $189.99 | $180.65 | 6,234 |
| 2017-01-09 | $197.10 | $198.03 | $194.20 | $194.51 | $184.95 | 7,525 |
| 2017-01-06 | $195.43 | $199.80 | $195.43 | $197.40 | $187.70 | 4,616 |
| 2017-01-05 | $200.45 | $200.54 | $197.95 | $197.95 | $188.22 | 4,482 |
| 2017-01-04 | $199.20 | $200.90 | $196.00 | $200.90 | $191.03 | 13,419 |
| 2017-01-03 | $195.62 | $200.00 | $195.11 | $200.00 | $189.87 | 7,317 |
| 2016-12-30 | $197.01 | $199.08 | $194.40 | $196.78 | $186.81 | 3,392 |
| 2016-12-29 | $197.53 | $201.38 | $193.70 | $197.68 | $187.67 | 10,419 |
| 2016-12-28 | $194.06 | $200.99 | $190.10 | $198.40 | $188.35 | 19,493 |
| 2016-12-27 | $194.26 | $194.26 | $192.48 | $193.55 | $183.75 | 2,344 |
| 2016-12-23 | $192.47 | $196.98 | $192.00 | $194.75 | $184.88 | 8,037 |
| 2016-12-22 | $192.90 | $192.96 | $190.10 | $191.78 | $182.06 | 4,370 |
| 2016-12-21 | $189.99 | $203.01 | $189.97 | $193.00 | $183.22 | 21,693 |
| 2016-12-20 | $186.47 | $189.98 | $179.26 | $187.10 | $177.62 | 6,513 |
| 2016-12-19 | $189.89 | $192.43 | $184.00 | $186.80 | $177.34 | 9,728 |
| 2016-12-16 | $183.72 | $185.00 | $179.04 | $185.00 | $175.63 | 36,311 |
| 2016-12-15 | $184.12 | $185.00 | $180.68 | $182.61 | $173.36 | 7,658 |
| 2016-12-14 | $187.00 | $187.00 | $179.02 | $184.47 | $175.13 | 5,406 |
| 2016-12-13 | $189.50 | $189.82 | $184.93 | $184.93 | $175.56 | 3,720 |
| 2016-12-12 | $187.48 | $192.37 | $185.22 | $187.30 | $177.81 | 5,282 |
| 2016-12-09 | $182.85 | $189.00 | $182.85 | $187.62 | $178.12 | 4,828 |
| 2016-12-08 | $178.39 | $183.50 | $176.99 | $182.85 | $173.59 | 7,366 |
| 2016-12-07 | $177.39 | $183.62 | $175.98 | $178.48 | $169.44 | 28,666 |
| 2016-12-06 | $174.16 | $179.92 | $165.74 | $177.05 | $168.08 | 27,660 |
| 2016-12-05 | $169.76 | $174.50 | $169.76 | $174.50 | $165.66 | 3,555 |
| 2016-12-02 | $167.91 | $175.80 | $167.91 | $175.80 | $166.89 | 4,200 |
| 2016-12-01 | $169.18 | $169.74 | $162.80 | $168.25 | $159.73 | 2,823 |
| 2016-11-30 | $168.75 | $168.75 | $165.30 | $167.52 | $159.03 | 3,477 |
| 2016-11-29 | $164.80 | $164.80 | $164.80 | $164.80 | $156.45 | 463 |
| 2016-11-28 | $165.71 | $169.54 | $164.60 | $164.60 | $156.26 | 3,200 |
| 2016-11-25 | $168.67 | $168.67 | $168.32 | $168.32 | $159.79 | 420 |
| 2016-11-23 | $168.00 | $169.60 | $167.30 | $168.34 | $159.81 | 2,442 |
| 2016-11-22 | $164.06 | $169.59 | $164.06 | $169.08 | $160.51 | 3,692 |
| 2016-11-21 | $165.25 | $171.00 | $164.75 | $167.60 | $159.11 | 5,000 |
| 2016-11-18 | $160.71 | $164.76 | $160.70 | $164.76 | $156.41 | 5,782 |
| 2016-11-17 | $166.09 | $166.78 | $163.00 | $166.21 | $157.79 | 3,771 |
| 2016-11-16 | $161.63 | $167.22 | $161.40 | $165.66 | $157.27 | 2,992 |
| 2016-11-15 | $157.10 | $163.74 | $157.10 | $161.90 | $153.70 | 5,617 |
| 2016-11-14 | $162.47 | $164.70 | $153.89 | $163.80 | $155.50 | 3,611 |
| 2016-11-11 | $152.80 | $160.79 | $152.12 | $160.79 | $152.64 | 7,602 |
| 2016-11-10 | $149.88 | $154.35 | $148.40 | $151.75 | $144.06 | 7,906 |
| 2016-11-09 | $146.25 | $148.80 | $146.25 | $148.80 | $141.26 | 2,144 |
| 2016-11-08 | $145.59 | $147.00 | $145.59 | $147.00 | $139.55 | 972 |
| 2016-11-07 | $148.22 | $150.00 | $144.41 | $146.00 | $138.60 | 3,812 |
| 2016-11-04 | $144.09 | $147.04 | $144.09 | $147.04 | $139.59 | 3,471 |
| 2016-11-03 | $142.46 | $145.99 | $142.32 | $144.46 | $137.14 | 2,873 |
| 2016-11-02 | $141.59 | $141.96 | $141.01 | $141.01 | $133.87 | 2,549 |
| 2016-11-01 | $140.73 | $143.49 | $140.73 | $142.30 | $135.09 | 1,971 |
| 2016-10-31 | $142.48 | $143.60 | $141.74 | $143.45 | $136.18 | 5,007 |
| 2016-10-28 | $143.30 | $143.30 | $142.05 | $142.05 | $134.85 | 574 |
| 2016-10-27 | $141.05 | $142.00 | $140.51 | $140.85 | $133.71 | 3,335 |
| 2016-10-26 | $142.05 | $142.10 | $140.51 | $141.80 | $134.62 | 3,269 |
| 2016-10-25 | $143.29 | $144.95 | $142.39 | $143.63 | $136.35 | 2,427 |
| 2016-10-24 | $141.50 | $143.30 | $141.50 | $143.30 | $136.04 | 2,398 |
| 2016-10-21 | $142.00 | $143.25 | $142.00 | $142.35 | $135.14 | 1,951 |
| 2016-10-20 | $140.00 | $141.67 | $140.00 | $141.60 | $134.43 | 5,048 |
| 2016-10-19 | $137.80 | $141.90 | $137.80 | $140.00 | $132.91 | 5,819 |
| 2016-10-18 | $133.20 | $138.74 | $133.20 | $137.90 | $130.91 | 2,854 |
| 2016-10-17 | $139.06 | $139.06 | $138.10 | $138.30 | $131.29 | 3,081 |
| 2016-10-14 | $137.20 | $140.45 | $137.20 | $139.41 | $132.35 | 7,728 |
| 2016-10-13 | $136.90 | $137.60 | $136.50 | $136.80 | $129.87 | 4,749 |
| 2016-10-12 | $134.03 | $139.99 | $132.00 | $138.40 | $131.39 | 1,851 |
| 2016-10-11 | $138.90 | $138.90 | $135.05 | $136.93 | $129.99 | 4,578 |
| 2016-10-10 | $136.75 | $139.07 | $136.75 | $138.85 | $131.82 | 6,729 |
| 2016-10-07 | $137.61 | $138.78 | $137.00 | $137.00 | $130.06 | 5,944 |
| 2016-10-06 | $136.70 | $139.20 | $136.31 | $136.31 | $129.40 | 4,890 |
| 2016-10-05 | $137.55 | $138.00 | $136.62 | $136.62 | $129.70 | 4,524 |
| 2016-10-04 | $137.50 | $139.58 | $137.50 | $138.24 | $130.93 | 1,911 |
| 2016-10-03 | $138.51 | $139.22 | $136.14 | $136.14 | $128.94 | 1,987 |
| 2016-09-30 | $136.50 | $138.71 | $136.50 | $138.50 | $131.18 | 5,817 |
| 2016-09-29 | $138.56 | $138.59 | $136.99 | $137.34 | $130.08 | 5,295 |
| 2016-09-28 | $135.30 | $138.18 | $135.04 | $138.08 | $130.78 | 3,300 |
| 2016-09-27 | $134.95 | $137.40 | $134.95 | $137.40 | $130.13 | 2,266 |
| 2016-09-26 | $134.75 | $135.99 | $134.75 | $135.99 | $128.80 | 1,623 |
| 2016-09-23 | $134.85 | $136.36 | $134.85 | $135.71 | $128.53 | 3,466 |
| 2016-09-22 | $135.55 | $136.72 | $135.52 | $136.72 | $129.49 | 2,919 |
| 2016-09-21 | $134.71 | $139.88 | $134.71 | $135.20 | $128.05 | 4,247 |
| 2016-09-20 | $138.07 | $138.07 | $137.21 | $137.21 | $129.95 | 813 |
| 2016-09-19 | $135.22 | $137.60 | $135.15 | $135.95 | $128.76 | 3,484 |
| 2016-09-16 | $138.43 | $139.90 | $135.18 | $135.18 | $128.03 | 12,921 |
| 2016-09-15 | $135.20 | $137.98 | $134.80 | $137.68 | $130.40 | 4,586 |
| 2016-09-14 | $135.96 | $136.80 | $135.00 | $135.91 | $128.72 | 2,124 |
| 2016-09-13 | $133.08 | $136.00 | $132.51 | $134.51 | $127.40 | 3,095 |
| 2016-09-12 | $134.80 | $136.00 | $134.80 | $134.90 | $127.77 | 1,255 |
| 2016-09-09 | $133.50 | $133.50 | $132.51 | $132.51 | $125.50 | 1,127 |
| 2016-09-08 | $131.00 | $133.50 | $131.00 | $133.10 | $126.06 | 2,095 |
| 2016-09-07 | $133.43 | $133.46 | $132.91 | $132.91 | $125.88 | 1,693 |
| 2016-09-06 | $132.00 | $132.06 | $131.97 | $132.06 | $125.08 | 1,228 |
| 2016-09-02 | $129.55 | $130.45 | $129.55 | $130.45 | $123.55 | 2,969 |
| 2016-09-01 | $129.60 | $129.60 | $129.55 | $129.60 | $122.75 | 4,879 |
| 2016-08-31 | $129.58 | $129.92 | $129.58 | $129.92 | $123.05 | 939 |
| 2016-08-30 | $129.60 | $129.60 | $129.59 | $129.60 | $122.75 | 750 |
| 2016-08-29 | $130.00 | $130.10 | $128.08 | $130.05 | $123.17 | 1,923 |
| 2016-08-26 | $129.40 | $130.25 | $129.20 | $129.33 | $122.49 | 2,306 |
| 2016-08-25 | $130.72 | $131.35 | $130.00 | $130.25 | $123.36 | 17,921 |
| 2016-08-24 | $133.28 | $133.48 | $130.51 | $130.51 | $123.61 | 5,562 |
| 2016-08-23 | $133.50 | $133.50 | $132.37 | $133.47 | $126.41 | 983 |
| 2016-08-22 | $133.48 | $133.49 | $133.43 | $133.43 | $126.37 | 789 |
| 2016-08-19 | $133.00 | $133.50 | $132.00 | $133.05 | $126.01 | 5,238 |
| 2016-08-18 | $132.79 | $132.79 | $132.79 | $132.79 | $125.77 | 589 |
| 2016-08-17 | $131.27 | $132.79 | $130.22 | $132.79 | $125.77 | 2,201 |
| 2016-08-16 | $132.89 | $132.99 | $132.89 | $132.99 | $125.96 | 1,029 |
| 2016-08-15 | $132.84 | $132.84 | $132.84 | $132.84 | $125.82 | 301 |
| 2016-08-12 | $131.00 | $132.10 | $131.00 | $132.10 | $125.12 | 6,432 |
| 2016-08-11 | $132.22 | $132.22 | $132.22 | $132.22 | $125.23 | 1,064 |
| 2016-08-10 | $132.71 | $132.71 | $132.71 | $132.71 | $125.69 | 628 |
| 2016-08-09 | $134.50 | $134.50 | $133.91 | $133.91 | $126.83 | 984 |
| 2016-08-08 | $133.90 | $133.90 | $133.90 | $133.90 | $126.82 | 1,096 |
| 2016-08-05 | $132.15 | $134.25 | $132.15 | $133.90 | $126.82 | 5,173 |
| 2016-08-04 | $132.23 | $132.23 | $132.23 | $132.23 | $125.24 | 678 |
| 2016-08-03 | $128.70 | $132.60 | $128.70 | $132.23 | $125.24 | 6,103 |
| 2016-08-02 | $130.25 | $130.25 | $127.01 | $128.86 | $122.05 | 4,286 |
| 2016-08-01 | $128.71 | $132.48 | $128.71 | $132.48 | $125.48 | 3,024 |
| 2016-07-29 | $137.87 | $137.87 | $129.76 | $131.00 | $124.07 | 4,767 |
| 2016-07-28 | $129.40 | $129.54 | $129.40 | $129.54 | $122.69 | 85 |
| 2016-07-27 | $128.45 | $129.70 | $128.45 | $129.70 | $122.84 | 964 |
| 2016-07-26 | $128.91 | $129.00 | $127.00 | $128.45 | $121.66 | 3,972 |
| 2016-07-25 | $129.18 | $129.69 | $129.14 | $129.69 | $122.83 | 1,312 |
| 2016-07-22 | $127.35 | $129.69 | $126.00 | $129.69 | $122.83 | 4,590 |
| 2016-07-21 | $126.20 | $127.50 | $126.00 | $126.51 | $119.82 | 1,442 |
| 2016-07-20 | $126.30 | $127.55 | $126.01 | $127.55 | $120.81 | 1,117 |
| 2016-07-19 | $128.74 | $128.77 | $126.08 | $127.00 | $120.28 | 1,743 |
| 2016-07-18 | $127.30 | $127.30 | $127.00 | $127.00 | $120.28 | 599 |
| 2016-07-15 | $128.48 | $128.48 | $125.54 | $126.03 | $119.37 | 3,720 |
| 2016-07-14 | $127.50 | $127.50 | $127.50 | $127.50 | $120.76 | 1,079 |
| 2016-07-13 | $128.00 | $128.00 | $125.71 | $127.15 | $120.43 | 1,594 |
| 2016-07-12 | $126.00 | $126.50 | $126.00 | $126.43 | $119.74 | 1,877 |
| 2016-07-11 | $126.10 | $126.10 | $125.02 | $125.74 | $119.09 | 1,515 |
| 2016-07-08 | $124.29 | $126.10 | $124.29 | $126.10 | $119.43 | 1,360 |
| 2016-07-07 | $122.70 | $122.70 | $122.70 | $122.70 | $116.21 | 209 |
| 2016-07-06 | $121.33 | $126.07 | $121.33 | $123.00 | $116.21 | 1,842 |
| 2016-07-05 | $120.55 | $121.20 | $120.25 | $121.20 | $114.51 | 5,890 |
| 2016-07-01 | $122.40 | $122.40 | $121.45 | $121.45 | $114.75 | 939 |
| 2016-06-30 | $123.25 | $123.25 | $121.88 | $122.92 | $116.14 | 2,247 |
| 2016-06-29 | $125.00 | $125.00 | $121.43 | $122.36 | $115.61 | 5,307 |
| 2016-06-28 | $124.09 | $125.00 | $123.12 | $124.15 | $117.30 | 5,418 |
| 2016-06-27 | $122.30 | $125.04 | $122.30 | $123.70 | $116.87 | 3,405 |
| 2016-06-24 | $125.60 | $127.50 | $122.00 | $122.00 | $115.27 | 22,152 |
| 2016-06-23 | $124.99 | $125.00 | $123.88 | $124.99 | $118.09 | 2,182 |
| 2016-06-22 | $124.95 | $125.00 | $124.70 | $124.96 | $118.06 | 1,952 |
| 2016-06-21 | $125.00 | $125.00 | $124.09 | $124.44 | $117.57 | 3,323 |
| 2016-06-20 | $125.70 | $125.70 | $124.50 | $124.90 | $118.01 | 5,842 |
| 2016-06-17 | $124.92 | $129.96 | $124.86 | $125.00 | $118.10 | 12,096 |
| 2016-06-16 | $125.45 | $125.45 | $122.73 | $124.01 | $117.17 | 1,362 |
| 2016-06-15 | $122.90 | $125.13 | $122.90 | $125.13 | $118.22 | 1,125 |
| 2016-06-14 | $130.00 | $130.00 | $125.70 | $126.32 | $119.35 | 3,268 |
| 2016-06-13 | $131.30 | $131.30 | $130.31 | $130.31 | $123.12 | 1,608 |
| 2016-06-10 | $131.00 | $131.00 | $131.00 | $131.00 | $123.77 | 937 |
| 2016-06-09 | $131.61 | $133.74 | $131.61 | $133.74 | $126.36 | 2,088 |
| 2016-06-08 | $133.67 | $133.67 | $133.67 | $133.67 | $126.29 | 629 |
| 2016-06-07 | $132.03 | $134.21 | $132.03 | $133.11 | $125.76 | 775 |
| 2016-06-06 | $134.96 | $135.06 | $130.51 | $135.00 | $127.55 | 3,873 |
| 2016-06-03 | $137.45 | $137.45 | $133.98 | $135.06 | $127.61 | 3,627 |
| 2016-06-02 | $135.82 | $135.82 | $132.36 | $135.69 | $128.20 | 3,697 |
| 2016-06-01 | $131.46 | $135.00 | $131.46 | $134.71 | $127.28 | 922 |
| 2016-05-31 | $130.75 | $133.89 | $130.75 | $133.89 | $126.50 | 2,104 |
| 2016-05-27 | $132.95 | $132.99 | $131.17 | $132.73 | $125.41 | 1,601 |
| 2016-05-26 | $133.40 | $133.40 | $131.12 | $131.90 | $124.62 | 660 |
| 2016-05-25 | $132.75 | $133.00 | $132.72 | $133.00 | $125.66 | 3,355 |
| 2016-05-24 | $130.71 | $132.97 | $130.00 | $132.75 | $125.42 | 2,077 |
| 2016-05-23 | $130.00 | $130.00 | $130.00 | $130.00 | $122.83 | 316 |
| 2016-05-20 | $131.36 | $134.00 | $130.00 | $130.81 | $123.59 | 2,531 |
| 2016-05-19 | $130.44 | $130.44 | $130.10 | $130.18 | $123.00 | 732 |
| 2016-05-18 | $130.62 | $131.36 | $130.62 | $131.36 | $124.11 | 796 |
| 2016-05-17 | $129.70 | $130.00 | $129.01 | $130.00 | $122.83 | 3,380 |
| 2016-05-16 | $128.32 | $130.80 | $128.32 | $129.76 | $122.60 | 2,588 |
| 2016-05-13 | $127.50 | $128.30 | $127.50 | $128.30 | $121.22 | 749 |
| 2016-05-12 | $128.31 | $128.31 | $127.32 | $127.32 | $120.29 | 1,630 |
| 2016-05-11 | $128.30 | $129.00 | $125.86 | $128.31 | $121.23 | 2,066 |
| 2016-05-10 | $128.30 | $129.61 | $128.27 | $129.61 | $122.46 | 1,565 |
| 2016-05-09 | $126.64 | $128.50 | $125.13 | $128.30 | $121.22 | 2,079 |
| 2016-05-06 | $128.49 | $130.00 | $128.00 | $129.80 | $122.64 | 2,528 |
| 2016-05-05 | $129.40 | $129.40 | $128.00 | $128.06 | $120.99 | 3,466 |
| 2016-05-04 | $129.40 | $129.40 | $129.40 | $129.40 | $122.26 | 527 |
| 2016-05-03 | $129.90 | $129.90 | $126.43 | $126.43 | $119.45 | 1,926 |
| 2016-05-02 | $128.00 | $129.90 | $126.00 | $129.90 | $122.73 | 1,730 |
| 2016-04-29 | $126.00 | $128.53 | $126.00 | $127.99 | $120.93 | 1,243 |
| 2016-04-28 | $126.17 | $126.17 | $126.17 | $126.17 | $119.21 | 830 |
| 2016-04-27 | $128.53 | $128.53 | $125.10 | $125.10 | $118.20 | 580 |
| 2016-04-26 | $124.80 | $124.84 | $124.80 | $124.84 | $117.95 | 825 |
| 2016-04-25 | $123.00 | $125.00 | $123.00 | $124.97 | $118.07 | 813 |
| 2016-04-22 | $124.00 | $124.00 | $123.27 | $123.27 | $116.47 | 771 |
| 2016-04-21 | $123.00 | $123.00 | $123.00 | $123.00 | $116.21 | 1,632 |
| 2016-04-20 | $125.00 | $125.00 | $123.90 | $123.90 | $117.06 | 905 |
| 2016-04-19 | $122.81 | $122.81 | $122.81 | $122.81 | $116.03 | 670 |
| 2016-04-18 | $124.74 | $124.74 | $122.81 | $122.81 | $116.03 | 2,116 |
| 2016-04-15 | $122.00 | $122.98 | $122.00 | $122.93 | $116.15 | 2,235 |
| 2016-04-14 | $123.50 | $125.07 | $123.50 | $123.80 | $116.97 | 2,097 |
| 2016-04-13 | $119.90 | $125.00 | $119.90 | $123.93 | $117.09 | 10,248 |
| 2016-04-12 | $118.65 | $122.50 | $118.65 | $122.50 | $115.74 | 8,165 |
| 2016-04-11 | $120.25 | $120.30 | $120.20 | $120.20 | $113.57 | 1,143 |
| 2016-04-08 | $119.13 | $119.75 | $119.13 | $119.75 | $113.14 | 569 |
| 2016-04-07 | $120.00 | $120.70 | $120.00 | $120.03 | $113.41 | 2,392 |
| 2016-04-06 | $119.95 | $121.21 | $119.04 | $121.21 | $114.24 | 4,723 |
| 2016-04-05 | $122.01 | $122.01 | $118.00 | $119.84 | $112.94 | 8,790 |
| 2016-04-04 | $122.00 | $122.65 | $121.86 | $121.86 | $114.85 | 2,487 |
| 2016-04-01 | $119.23 | $121.60 | $119.23 | $120.48 | $113.55 | 7,388 |
| 2016-03-31 | $119.60 | $119.85 | $119.11 | $119.11 | $112.26 | 2,454 |
| 2016-03-30 | $119.70 | $120.00 | $119.31 | $119.65 | $112.77 | 4,579 |
| 2016-03-29 | $119.19 | $119.88 | $119.19 | $119.60 | $112.72 | 8,213 |
| 2016-03-28 | $120.11 | $120.40 | $118.14 | $119.45 | $112.58 | 5,059 |
| 2016-03-24 | $118.84 | $121.28 | $118.84 | $120.04 | $113.13 | 6,381 |
| 2016-03-23 | $118.45 | $118.51 | $118.45 | $118.50 | $111.68 | 1,919 |
| 2016-03-22 | $117.78 | $119.00 | $117.78 | $118.44 | $111.62 | 4,597 |
| 2016-03-21 | $118.87 | $118.87 | $117.83 | $118.40 | $111.59 | 3,276 |
| 2016-03-18 | $119.00 | $120.50 | $117.50 | $119.87 | $112.97 | 16,447 |
| 2016-03-17 | $117.23 | $118.28 | $117.23 | $118.28 | $111.47 | 887 |
| 2016-03-16 | $119.09 | $119.09 | $117.84 | $117.84 | $111.06 | 1,568 |
| 2016-03-15 | $119.55 | $119.55 | $119.55 | $119.55 | $112.67 | 612 |
| 2016-03-14 | $121.99 | $121.99 | $118.02 | $120.59 | $113.65 | 788 |
| 2016-03-11 | $122.00 | $122.00 | $121.00 | $121.00 | $114.04 | 1,532 |
| 2016-03-10 | $116.42 | $116.42 | $116.42 | $116.42 | $109.72 | 566 |
| 2016-03-09 | $116.52 | $116.52 | $116.52 | $116.52 | $109.82 | 441 |
| 2016-03-08 | $116.86 | $117.54 | $116.04 | $116.44 | $109.74 | 2,761 |
| 2016-03-07 | $116.74 | $117.12 | $116.41 | $117.12 | $110.38 | 2,267 |
| 2016-03-04 | $116.67 | $116.67 | $116.11 | $116.11 | $109.43 | 792 |
| 2016-03-03 | $118.00 | $118.48 | $116.03 | $116.22 | $109.53 | 2,600 |
| 2016-03-02 | $118.98 | $118.98 | $117.36 | $117.36 | $110.61 | 938 |
| 2016-03-01 | $118.90 | $118.90 | $118.90 | $118.90 | $112.06 | 675 |
| 2016-02-29 | $118.36 | $118.37 | $117.45 | $117.45 | $110.69 | 1,175 |
| 2016-02-26 | $117.99 | $117.99 | $117.99 | $117.99 | $111.20 | 704 |
| 2016-02-25 | $118.58 | $120.45 | $118.00 | $119.00 | $112.15 | 4,032 |
| 2016-02-24 | $118.01 | $118.01 | $118.00 | $118.00 | $111.21 | 899 |
| 2016-02-23 | $120.55 | $120.58 | $117.00 | $119.74 | $112.85 | 2,273 |
| 2016-02-22 | $122.80 | $122.80 | $117.76 | $117.76 | $110.98 | 2,497 |
| 2016-02-19 | $117.16 | $117.28 | $116.07 | $116.75 | $110.03 | 3,073 |
| 2016-02-18 | $116.25 | $119.68 | $116.05 | $116.50 | $109.80 | 6,172 |
| 2016-02-17 | $120.00 | $120.00 | $117.29 | $118.90 | $112.06 | 1,664 |
| 2016-02-16 | $119.19 | $119.45 | $119.19 | $119.45 | $112.58 | 846 |
| 2016-02-12 | $117.00 | $120.73 | $115.80 | $118.00 | $111.21 | 2,956 |
| 2016-02-11 | $118.45 | $118.45 | $115.85 | $116.00 | $109.33 | 4,354 |
| 2016-02-10 | $116.95 | $121.90 | $116.27 | $121.90 | $114.89 | 2,189 |
| 2016-02-09 | $120.00 | $120.01 | $120.00 | $120.00 | $113.10 | 1,556 |
| 2016-02-08 | $119.53 | $122.86 | $119.53 | $120.05 | $113.14 | 1,336 |
| 2016-02-05 | $122.42 | $122.42 | $120.02 | $120.02 | $113.11 | 2,965 |
| 2016-02-04 | $122.50 | $122.50 | $122.50 | $122.50 | $115.45 | 1,013 |
| 2016-02-03 | $123.64 | $123.64 | $119.53 | $120.02 | $113.11 | 2,869 |
| 2016-02-02 | $124.52 | $124.52 | $121.45 | $121.45 | $114.46 | 1,364 |
| 2016-02-01 | $123.60 | $123.60 | $119.93 | $122.63 | $115.57 | 1,104 |
| 2016-01-29 | $122.51 | $123.01 | $121.01 | $123.01 | $115.93 | 8,248 |
| 2016-01-28 | $123.89 | $123.89 | $120.06 | $122.32 | $115.28 | 7,757 |
| 2016-01-27 | $121.68 | $124.45 | $118.80 | $121.58 | $114.58 | 9,330 |
| 2016-01-26 | $125.05 | $127.71 | $124.95 | $126.68 | $119.39 | 4,243 |
| 2016-01-25 | $124.80 | $125.99 | $123.55 | $125.99 | $118.74 | 6,799 |
| 2016-01-22 | $125.21 | $125.21 | $123.03 | $124.47 | $117.31 | 6,268 |
| 2016-01-21 | $125.00 | $126.99 | $121.54 | $122.80 | $115.73 | 9,106 |
| 2016-01-20 | $123.04 | $126.20 | $121.50 | $125.88 | $118.64 | 11,500 |
| 2016-01-19 | $121.01 | $126.96 | $120.01 | $123.20 | $116.11 | 5,662 |
| 2016-01-15 | $120.33 | $120.33 | $116.00 | $118.11 | $111.31 | 5,076 |
| 2016-01-14 | $121.03 | $121.03 | $119.81 | $119.96 | $113.06 | 1,149 |
| 2016-01-13 | $121.09 | $121.09 | $119.44 | $119.44 | $112.57 | 1,977 |
| 2016-01-12 | $120.95 | $122.00 | $120.20 | $121.17 | $114.20 | 2,445 |
| 2016-01-11 | $122.65 | $122.68 | $121.93 | $122.05 | $115.03 | 1,637 |
| 2016-01-08 | $121.52 | $123.00 | $119.38 | $122.67 | $115.61 | 9,442 |
| 2016-01-07 | $123.24 | $123.24 | $119.88 | $120.20 | $113.28 | 10,923 |
| 2016-01-06 | $121.00 | $122.33 | $119.06 | $122.33 | $115.29 | 6,292 |
| 2016-01-05 | $121.00 | $121.00 | $119.99 | $120.00 | $112.82 | 1,294 |
| 2016-01-04 | $120.57 | $121.61 | $118.00 | $118.00 | $110.94 | 4,924 |
| 2015-12-31 | $119.52 | $122.37 | $116.24 | $119.80 | $112.63 | 23,834 |
| 2015-12-30 | $115.90 | $124.60 | $115.90 | $121.12 | $113.87 | 6,153 |
| 2015-12-29 | $122.00 | $122.00 | $115.05 | $115.76 | $108.83 | 6,208 |
| 2015-12-28 | $123.33 | $125.04 | $120.87 | $121.51 | $114.24 | 4,964 |
| 2015-12-24 | $128.73 | $128.73 | $123.84 | $125.74 | $118.21 | 7,316 |
| 2015-12-23 | $129.88 | $129.88 | $129.88 | $129.88 | $122.11 | 277 |
| 2015-12-22 | $128.53 | $128.53 | $128.52 | $128.52 | $120.83 | 1,519 |
| 2015-12-21 | $129.46 | $129.46 | $129.46 | $129.46 | $121.71 | 638 |
| 2015-12-18 | $130.33 | $134.50 | $130.33 | $132.01 | $124.11 | 13,390 |
| 2015-12-17 | $131.69 | $132.00 | $130.96 | $131.00 | $123.16 | 3,304 |
| 2015-12-16 | $129.41 | $130.76 | $129.01 | $130.76 | $122.93 | 993 |
| 2015-12-15 | $129.10 | $130.00 | $129.10 | $130.00 | $122.22 | 1,076 |
| 2015-12-14 | $129.78 | $129.78 | $129.78 | $129.78 | $122.01 | 582 |
| 2015-12-11 | $127.83 | $129.84 | $127.24 | $127.24 | $119.63 | 1,800 |
| 2015-12-10 | $129.50 | $129.50 | $128.30 | $128.30 | $120.62 | 1,626 |
| 2015-12-09 | $130.11 | $130.11 | $130.11 | $130.11 | $122.32 | 800 |
| 2015-12-08 | $130.00 | $131.50 | $129.50 | $130.10 | $122.31 | 1,039 |
| 2015-12-07 | $126.05 | $130.46 | $126.00 | $130.46 | $122.65 | 3,022 |
| 2015-12-04 | $130.65 | $130.65 | $130.16 | $130.16 | $122.37 | 1,223 |
| 2015-12-03 | $128.00 | $130.00 | $128.00 | $129.00 | $121.28 | 1,539 |
| 2015-12-02 | $128.00 | $128.00 | $127.98 | $127.98 | $120.32 | 821 |
| 2015-12-01 | $130.50 | $131.37 | $129.51 | $129.94 | $122.16 | 4,742 |
| 2015-11-30 | $131.77 | $133.70 | $130.19 | $130.19 | $122.40 | 2,747 |
| 2015-11-27 | $133.50 | $133.99 | $131.70 | $131.74 | $123.86 | 11,673 |
| 2015-11-25 | $129.00 | $132.32 | $129.00 | $132.32 | $124.40 | 1,285 |
| 2015-11-24 | $127.75 | $130.94 | $127.75 | $130.94 | $123.10 | 671 |
| 2015-11-23 | $132.28 | $132.49 | $123.53 | $129.83 | $122.06 | 6,874 |
| 2015-11-20 | $133.44 | $133.92 | $132.46 | $133.92 | $125.91 | 2,048 |
| 2015-11-19 | $132.80 | $133.20 | $131.79 | $132.89 | $124.94 | 1,605 |
| 2015-11-18 | $133.50 | $133.50 | $132.10 | $132.80 | $124.85 | 1,686 |
| 2015-11-17 | $132.60 | $134.89 | $132.07 | $132.07 | $124.17 | 1,244 |
| 2015-11-16 | $130.43 | $131.84 | $130.43 | $131.84 | $123.95 | 897 |
| 2015-11-13 | $131.97 | $133.00 | $129.95 | $130.40 | $122.60 | 1,940 |
| 2015-11-12 | $133.82 | $133.82 | $130.00 | $131.99 | $124.09 | 1,978 |
| 2015-11-11 | $134.40 | $134.50 | $132.01 | $133.03 | $125.06 | 4,684 |
| 2015-11-10 | $131.00 | $134.00 | $131.00 | $134.00 | $125.98 | 1,484 |
| 2015-11-09 | $135.00 | $135.03 | $133.00 | $133.18 | $125.21 | 4,712 |
| 2015-11-06 | $131.98 | $131.98 | $130.02 | $131.98 | $124.08 | 1,417 |
| 2015-11-05 | $129.00 | $130.95 | $128.99 | $129.95 | $122.17 | 1,725 |
| 2015-11-04 | $130.09 | $131.27 | $130.00 | $130.00 | $122.22 | 2,372 |
| 2015-11-03 | $130.00 | $132.48 | $130.00 | $130.99 | $123.15 | 4,841 |
| 2015-11-02 | $127.49 | $129.20 | $126.82 | $129.20 | $121.47 | 2,621 |
| 2015-10-30 | $125.00 | $127.41 | $125.00 | $127.41 | $119.78 | 4,647 |
| 2015-10-29 | $127.99 | $127.99 | $123.00 | $125.79 | $118.26 | 1,099 |
| 2015-10-28 | $127.00 | $127.33 | $127.00 | $127.33 | $119.71 | 1,534 |
| 2015-10-27 | $125.00 | $127.77 | $125.00 | $125.33 | $117.83 | 1,761 |
| 2015-10-26 | $127.55 | $128.99 | $124.50 | $128.99 | $121.27 | 1,416 |
| 2015-10-23 | $129.00 | $129.00 | $127.16 | $127.25 | $119.63 | 1,595 |
| 2015-10-22 | $126.32 | $126.32 | $126.32 | $126.32 | $118.76 | 352 |
| 2015-10-21 | $123.50 | $124.08 | $123.50 | $124.08 | $116.65 | 1,609 |
| 2015-10-20 | $122.50 | $123.15 | $122.50 | $123.15 | $115.78 | 2,538 |
| 2015-10-19 | $124.00 | $124.00 | $119.01 | $122.00 | $114.70 | 4,468 |
| 2015-10-16 | $121.98 | $128.98 | $118.96 | $124.65 | $117.19 | 5,885 |
| 2015-10-15 | $114.90 | $122.12 | $114.90 | $122.12 | $114.81 | 11,709 |
| 2015-10-14 | $113.59 | $113.59 | $113.59 | $113.59 | $106.79 | 423 |
| 2015-10-13 | $114.65 | $115.01 | $114.65 | $115.01 | $108.13 | 914 |
| 2015-10-12 | $112.80 | $116.50 | $112.80 | $116.50 | $109.53 | 911 |
| 2015-10-09 | $116.14 | $116.14 | $116.14 | $116.14 | $109.19 | 437 |
| 2015-10-08 | $114.00 | $116.46 | $114.00 | $116.46 | $109.49 | 1,338 |
| 2015-10-07 | $113.61 | $114.33 | $112.45 | $114.20 | $107.37 | 1,945 |
| 2015-10-06 | $115.00 | $115.00 | $112.39 | $113.53 | $106.46 | 2,151 |
| 2015-10-05 | $116.50 | $116.50 | $115.25 | $115.25 | $108.07 | 2,483 |
| 2015-10-02 | $115.06 | $116.95 | $115.06 | $116.00 | $108.77 | 2,064 |
| 2015-10-01 | $116.00 | $117.80 | $116.00 | $117.31 | $110.00 | 1,612 |
| 2015-09-30 | $115.95 | $117.00 | $115.24 | $116.03 | $108.80 | 22,675 |
| 2015-09-29 | $117.50 | $119.00 | $114.64 | $116.30 | $109.05 | 9,028 |
| 2015-09-28 | $116.47 | $119.23 | $110.90 | $117.89 | $110.54 | 7,724 |
| 2015-09-25 | $117.97 | $119.50 | $115.51 | $117.00 | $109.71 | 5,380 |
| 2015-09-24 | $112.50 | $122.12 | $112.50 | $116.21 | $108.97 | 10,152 |
| 2015-09-23 | $114.17 | $114.23 | $112.61 | $112.61 | $105.59 | 1,031 |
| 2015-09-22 | $112.00 | $114.38 | $112.00 | $112.52 | $105.51 | 2,829 |
| 2015-09-21 | $115.00 | $115.00 | $113.07 | $113.07 | $106.02 | 1,384 |
| 2015-09-18 | $112.00 | $114.99 | $111.35 | $112.70 | $105.68 | 6,252 |
| 2015-09-17 | $113.50 | $113.50 | $112.39 | $112.99 | $105.95 | 1,605 |
| 2015-09-16 | $114.65 | $114.65 | $113.62 | $113.62 | $106.54 | 1,631 |
| 2015-09-15 | $112.80 | $114.20 | $112.80 | $113.68 | $106.60 | 4,768 |
| 2015-09-14 | $112.15 | $112.15 | $112.15 | $112.15 | $105.16 | 862 |
| 2015-09-11 | $113.94 | $113.98 | $112.00 | $112.98 | $105.94 | 1,718 |
| 2015-09-10 | $112.98 | $112.98 | $112.70 | $112.70 | $105.68 | 111 |
| 2015-09-09 | $113.59 | $113.59 | $112.10 | $112.10 | $105.12 | 244 |
| 2015-09-08 | $110.23 | $114.00 | $109.14 | $112.61 | $105.59 | 8,116 |
Hingham Institution For Savings (HIFS) News Headlines
Recent Hingham Institution For Savings (HIFS) News
Similar Companies to Hingham Institution For Savings (HIFS) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |