Heineken N.V (HINKF) Exchange: OTCQX
Data as of May 2, 2025
$89.66 ($0.00) 0.00%
Heineken N.V - Daily Information
Click for more stock information on Heineken N.V.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $89.66 |
| Previous Close | $89.66 |
| High | $89.66 |
| Low | $89.66 |
| Adjusted Open | $89.66 |
| Previous Adjusted Close | $89.66 |
| Adjusted High | $89.66 |
| Adjusted Low | $89.66 |
About Heineken N.V (HINKF)
No Description Available
Invest in Heineken N.V (HINKF)
Historical Stock Data for Heineken N.V (HINKF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $89.66 | $89.66 | $89.66 | $89.66 | $89.66 | 42 |
| 2025-05-01 | $89.66 | $89.66 | $89.66 | $89.66 | $89.66 | 124 |
| 2025-04-30 | $89.66 | $89.66 | $89.66 | $89.66 | $89.66 | 572 |
| 2025-04-29 | $88.10 | $88.10 | $88.10 | $88.10 | $88.10 | 70 |
| 2025-04-28 | $89.30 | $89.30 | $88.10 | $88.10 | $88.10 | 824 |
| 2025-04-25 | $92.49 | $92.49 | $92.49 | $92.49 | $92.49 | 681 |
| 2025-04-24 | $92.49 | $92.49 | $92.49 | $92.49 | $92.49 | 371 |
| 2025-04-23 | $92.49 | $92.49 | $92.49 | $92.49 | $91.18 | 31 |
| 2025-04-22 | $92.49 | $92.49 | $92.49 | $92.49 | $91.18 | 192 |
| 2025-04-21 | $92.49 | $92.49 | $92.49 | $92.49 | $89.87 | 1,057 |
| 2025-04-17 | $89.90 | $89.90 | $89.90 | $89.90 | $89.90 | 0 |
| 2025-04-16 | $89.53 | $89.90 | $89.53 | $89.90 | $89.90 | 411 |
| 2025-04-15 | $81.03 | $81.03 | $81.03 | $81.03 | $81.03 | 81 |
| 2025-04-14 | $81.03 | $81.03 | $81.03 | $81.03 | $81.03 | 127 |
| 2025-04-11 | $81.03 | $81.03 | $81.03 | $81.03 | $81.03 | 1,301 |
| 2025-04-10 | $80.22 | $81.03 | $80.22 | $81.03 | $81.03 | 1,174 |
| 2025-04-09 | $78.01 | $78.01 | $74.45 | $74.45 | $74.45 | 9,702 |
| 2025-04-08 | $79.50 | $80.60 | $79.50 | $80.60 | $80.60 | 10,742 |
| 2025-04-07 | $80.71 | $80.71 | $77.89 | $78.07 | $78.07 | 13,802 |
| 2025-04-04 | $80.31 | $80.68 | $80.30 | $80.50 | $80.50 | 85,152 |
| 2025-04-03 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 241 |
| 2025-04-02 | $79.32 | $79.32 | $79.32 | $79.32 | $79.32 | 2,303 |
| 2025-04-01 | $80.55 | $80.55 | $80.55 | $80.55 | $80.55 | 143 |
| 2025-03-31 | $80.00 | $80.55 | $80.00 | $80.55 | $80.55 | 1,316 |
| 2025-03-28 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 1,117 |
| 2025-03-27 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 396 |
| 2025-03-26 | $79.70 | $79.70 | $79.70 | $79.70 | $79.70 | 1,186 |
| 2025-03-25 | $80.59 | $82.60 | $80.59 | $82.60 | $82.60 | 632 |
| 2025-03-24 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 893 |
| 2025-03-21 | $86.07 | $86.07 | $86.07 | $86.07 | $86.07 | 232 |
| 2025-03-20 | $86.07 | $86.07 | $86.07 | $86.07 | $86.07 | 127 |
| 2025-03-19 | $86.07 | $86.07 | $86.07 | $86.07 | $86.07 | 1,379 |
| 2025-03-18 | $86.07 | $86.07 | $86.07 | $86.07 | $86.07 | 104 |
| 2025-03-17 | $85.48 | $86.07 | $85.48 | $86.07 | $86.07 | 1,340 |
| 2025-03-14 | $85.35 | $86.54 | $85.02 | $86.54 | $86.54 | 2,127 |
| 2025-03-13 | $85.34 | $85.34 | $85.34 | $85.34 | $85.34 | 144 |
| 2025-03-12 | $85.34 | $85.34 | $85.34 | $85.34 | $85.34 | 1,061 |
| 2025-03-11 | $86.19 | $86.19 | $86.19 | $86.19 | $86.19 | 743 |
| 2025-03-10 | $88.75 | $88.75 | $88.75 | $88.75 | $88.75 | 794 |
| 2025-03-07 | $88.10 | $88.10 | $88.10 | $88.10 | $88.10 | 440 |
| 2025-03-06 | $87.90 | $87.90 | $87.90 | $87.90 | $87.90 | 75 |
| 2025-03-05 | $87.90 | $87.90 | $87.90 | $87.90 | $87.90 | 1,213 |
| 2025-03-04 | $86.25 | $86.25 | $86.25 | $86.25 | $86.25 | 149 |
| 2025-03-03 | $85.72 | $86.25 | $85.72 | $86.25 | $86.25 | 1,263 |
| 2025-02-28 | $84.76 | $84.76 | $84.76 | $84.76 | $84.76 | 885 |
| 2025-02-27 | $86.83 | $86.83 | $86.83 | $86.83 | $86.83 | 93 |
| 2025-02-26 | $87.72 | $87.72 | $86.83 | $86.83 | $86.83 | 641 |
| 2025-02-25 | $83.36 | $84.77 | $83.36 | $84.77 | $84.77 | 1,515 |
| 2025-02-24 | $81.28 | $81.28 | $81.28 | $81.28 | $81.28 | 130 |
| 2025-02-21 | $80.42 | $81.28 | $80.42 | $81.28 | $81.28 | 2,457 |
| 2025-02-20 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 456 |
| 2025-02-19 | $82.50 | $82.50 | $80.46 | $80.46 | $80.46 | 9,720 |
| 2025-02-18 | $81.18 | $81.18 | $80.53 | $80.53 | $80.53 | 2,133 |
| 2025-02-14 | $84.88 | $84.88 | $83.62 | $83.64 | $83.64 | 3,837 |
| 2025-02-13 | $83.41 | $83.41 | $80.32 | $80.32 | $80.32 | 730 |
| 2025-02-12 | $77.52 | $80.37 | $77.52 | $80.37 | $80.37 | 3,196 |
| 2025-02-11 | $71.74 | $71.74 | $71.74 | $71.74 | $71.74 | 227 |
| 2025-02-10 | $69.90 | $71.74 | $69.90 | $71.74 | $71.74 | 1,141 |
| 2025-02-07 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 86 |
| 2025-02-06 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 1,143 |
| 2025-02-05 | $67.45 | $67.67 | $67.45 | $67.67 | $67.67 | 2,896 |
| 2025-02-04 | $67.58 | $67.58 | $67.58 | $67.58 | $67.58 | 462 |
| 2025-02-03 | $65.94 | $67.58 | $65.94 | $67.58 | $67.58 | 2,898 |
| 2025-01-31 | $69.93 | $69.93 | $69.93 | $69.93 | $69.93 | 1,693 |
| 2025-01-30 | $70.05 | $70.05 | $70.00 | $70.00 | $70.00 | 3,454 |
| 2025-01-29 | $69.42 | $70.59 | $69.42 | $70.29 | $70.29 | 1,037 |
| 2025-01-28 | $70.28 | $70.28 | $70.28 | $70.28 | $70.28 | 3,972 |
| 2025-01-27 | $70.56 | $70.84 | $69.59 | $69.59 | $69.59 | 1,732 |
| 2025-01-24 | $69.23 | $70.61 | $68.25 | $68.25 | $68.25 | 2,342 |
| 2025-01-23 | $68.25 | $68.98 | $67.81 | $68.98 | $68.98 | 4,951 |
| 2025-01-22 | $66.92 | $66.92 | $66.92 | $66.92 | $66.92 | 66,320 |
| 2025-01-21 | $68.51 | $69.90 | $66.92 | $66.92 | $66.92 | 3,380 |
| 2025-01-17 | $66.23 | $66.23 | $66.23 | $66.23 | $66.23 | 3,124 |
| 2025-01-16 | $66.92 | $66.92 | $66.20 | $66.23 | $66.23 | 1,476 |
| 2025-01-15 | $65.75 | $66.08 | $65.75 | $66.08 | $66.08 | 669 |
| 2025-01-14 | $66.05 | $66.05 | $65.52 | $65.52 | $65.52 | 2,873 |
| 2025-01-13 | $66.61 | $66.93 | $65.76 | $66.93 | $66.93 | 4,278 |
| 2025-01-10 | $68.00 | $68.78 | $67.63 | $68.04 | $68.04 | 1,973 |
| 2025-01-08 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 1,482 |
| 2025-01-07 | $71.52 | $71.52 | $71.52 | $71.52 | $71.52 | 20 |
| 2025-01-06 | $70.84 | $71.52 | $70.84 | $71.52 | $71.52 | 1,577 |
| 2025-01-03 | $70.54 | $70.54 | $70.54 | $70.54 | $70.54 | 266 |
| 2025-01-02 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 458 |
| 2024-12-31 | $72.17 | $72.17 | $71.99 | $71.99 | $71.99 | 215 |
| 2024-12-30 | $70.00 | $72.52 | $70.00 | $70.00 | $70.00 | 29,709 |
| 2024-12-27 | $73.07 | $73.07 | $73.07 | $73.07 | $73.07 | 3,498 |
| 2024-12-26 | $71.20 | $72.03 | $70.28 | $72.03 | $72.03 | 45,427 |
| 2024-12-24 | $70.10 | $71.09 | $69.70 | $71.09 | $71.09 | 2,299 |
| 2024-12-23 | $69.51 | $72.24 | $69.21 | $69.21 | $69.21 | 9,436 |
| 2024-12-20 | $70.40 | $71.16 | $70.18 | $70.18 | $70.18 | 3,638 |
| 2024-12-19 | $72.34 | $72.34 | $70.07 | $70.07 | $70.07 | 5,156 |
| 2024-12-18 | $73.10 | $73.13 | $71.58 | $71.58 | $71.58 | 9,363 |
| 2024-12-17 | $72.32 | $73.38 | $72.32 | $72.95 | $72.95 | 2,886 |
| 2024-12-16 | $72.10 | $74.56 | $72.10 | $73.33 | $73.33 | 5,103 |
| 2024-12-13 | $74.32 | $74.96 | $73.00 | $74.96 | $74.96 | 3,036 |
| 2024-12-12 | $72.43 | $73.26 | $72.43 | $72.43 | $72.43 | 3,940 |
| 2024-12-11 | $72.42 | $72.69 | $71.70 | $71.70 | $71.70 | 4,046 |
| 2024-12-10 | $73.15 | $73.51 | $73.15 | $73.51 | $73.51 | 2,991 |
| 2024-12-09 | $74.20 | $74.20 | $72.40 | $72.89 | $72.89 | 1,660 |
| 2024-12-06 | $74.40 | $74.40 | $73.20 | $74.20 | $74.20 | 782 |
| 2024-12-05 | $71.48 | $71.48 | $71.08 | $71.08 | $71.08 | 1,904 |
| 2024-12-04 | $72.50 | $72.50 | $71.10 | $71.10 | $71.10 | 3,279 |
| 2024-12-03 | $72.85 | $74.40 | $72.85 | $74.40 | $74.40 | 1,822 |
| 2024-12-02 | $74.90 | $75.11 | $72.95 | $72.95 | $72.95 | 3,794 |
| 2024-11-29 | $72.85 | $73.32 | $72.85 | $72.85 | $72.85 | 1,715 |
| 2024-11-27 | $75.33 | $75.33 | $73.09 | $73.25 | $73.25 | 29,658 |
| 2024-11-26 | $73.20 | $73.83 | $73.00 | $73.00 | $73.00 | 119,850 |
| 2024-11-25 | $75.08 | $75.08 | $74.00 | $74.00 | $74.00 | 49,284 |
| 2024-11-22 | $72.80 | $74.25 | $72.80 | $74.25 | $74.25 | 6,529 |
| 2024-11-21 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 248 |
| 2024-11-20 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 2,653 |
| 2024-11-19 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 2,277 |
| 2024-11-18 | $74.99 | $76.20 | $74.30 | $76.20 | $76.20 | 9,193 |
| 2024-11-15 | $75.49 | $75.49 | $75.49 | $75.49 | $75.49 | 8,527 |
| 2024-11-14 | $75.81 | $75.81 | $74.50 | $75.49 | $75.49 | 7,084 |
| 2024-11-13 | $75.58 | $75.58 | $74.61 | $74.61 | $74.61 | 2,500 |
| 2024-11-12 | $75.73 | $75.73 | $75.56 | $75.56 | $75.56 | 1,309 |
| 2024-11-11 | $78.70 | $79.19 | $76.42 | $78.93 | $78.93 | 1,716 |
| 2024-11-08 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 243 |
| 2024-11-07 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 1,936 |
| 2024-11-06 | $79.20 | $79.20 | $76.65 | $77.50 | $77.50 | 4,063 |
| 2024-11-05 | $80.35 | $80.35 | $79.86 | $79.86 | $79.86 | 1,616 |
| 2024-11-04 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 680 |
| 2024-11-01 | $81.36 | $81.36 | $81.36 | $81.36 | $81.36 | 1,238 |
| 2024-10-31 | $81.90 | $83.41 | $79.86 | $80.59 | $80.59 | 2,105 |
| 2024-10-30 | $83.00 | $83.19 | $82.40 | $82.77 | $82.77 | 1,924 |
| 2024-10-29 | $85.24 | $85.24 | $85.24 | $85.24 | $85.24 | 1,810 |
| 2024-10-28 | $87.31 | $87.31 | $85.96 | $85.96 | $85.96 | 1,194 |
| 2024-10-25 | $87.24 | $87.24 | $87.24 | $87.24 | $87.24 | 255 |
| 2024-10-24 | $85.05 | $85.05 | $85.05 | $85.05 | $85.05 | 17,058 |
| 2024-10-23 | $86.79 | $86.79 | $86.79 | $86.79 | $86.79 | 1,403 |
| 2024-10-22 | $83.05 | $83.05 | $83.05 | $83.05 | $83.05 | 184 |
| 2024-10-21 | $83.45 | $84.90 | $83.45 | $83.56 | $83.56 | 2,020 |
| 2024-10-18 | $84.25 | $84.93 | $84.25 | $84.93 | $84.93 | 2,569 |
| 2024-10-17 | $82.37 | $82.37 | $82.37 | $82.37 | $82.37 | 1,520 |
| 2024-10-16 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 351 |
| 2024-10-15 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 241 |
| 2024-10-14 | $84.70 | $84.70 | $83.00 | $83.00 | $83.00 | 1,007 |
| 2024-10-11 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 6,921 |
| 2024-10-10 | $83.06 | $84.00 | $81.20 | $81.40 | $81.40 | 1,602 |
| 2024-10-09 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 588 |
| 2024-10-08 | $83.21 | $83.21 | $83.21 | $83.21 | $83.21 | 6,208 |
| 2024-10-07 | $87.10 | $87.10 | $87.10 | $87.10 | $87.10 | 514 |
| 2024-10-04 | $85.11 | $85.11 | $85.11 | $85.11 | $85.11 | 59 |
| 2024-10-03 | $85.11 | $85.11 | $85.11 | $85.11 | $85.11 | 714 |
| 2024-10-02 | $87.95 | $87.95 | $87.95 | $87.95 | $87.95 | 707 |
| 2024-10-01 | $88.43 | $89.00 | $88.43 | $89.00 | $89.00 | 316 |
| 2024-09-30 | $90.20 | $90.20 | $90.20 | $90.20 | $90.20 | 268 |
| 2024-09-27 | $91.25 | $91.25 | $91.25 | $91.25 | $91.25 | 7,976 |
| 2024-09-26 | $87.40 | $87.40 | $87.40 | $87.40 | $87.40 | 9,135 |
| 2024-09-25 | $86.30 | $87.61 | $86.30 | $87.61 | $87.61 | 1,409 |
| 2024-09-24 | $86.30 | $86.87 | $86.30 | $86.87 | $86.87 | 18,336 |
| 2024-09-23 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 339 |
| 2024-09-20 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 134 |
| 2024-09-19 | $89.67 | $89.67 | $88.92 | $89.30 | $89.30 | 1,032 |
| 2024-09-18 | $90.10 | $90.10 | $90.10 | $90.10 | $90.10 | 375 |
| 2024-09-17 | $92.40 | $92.40 | $92.40 | $92.40 | $92.40 | 157 |
| 2024-09-16 | $92.38 | $92.40 | $92.38 | $92.40 | $92.40 | 401 |
| 2024-09-13 | $92.92 | $92.92 | $90.75 | $90.75 | $90.75 | 2,829 |
| 2024-09-12 | $91.50 | $91.50 | $91.50 | $91.50 | $91.50 | 8,673 |
| 2024-09-11 | $90.28 | $90.28 | $90.28 | $90.28 | $90.28 | 745 |
| 2024-09-10 | $89.95 | $91.45 | $89.95 | $91.45 | $91.45 | 40,473 |
| 2024-09-09 | $91.10 | $91.10 | $89.55 | $89.55 | $89.55 | 2,458 |
| 2024-09-06 | $91.72 | $91.80 | $91.72 | $91.80 | $91.80 | 1,124 |
| 2024-09-05 | $90.75 | $90.75 | $90.17 | $90.17 | $90.17 | 1,071 |
| 2024-09-04 | $91.15 | $91.15 | $91.15 | $91.15 | $91.15 | 44 |
| 2024-09-03 | $89.97 | $91.15 | $89.20 | $91.15 | $91.15 | 1,232 |
| 2024-08-30 | $89.40 | $89.40 | $89.40 | $89.40 | $89.40 | 6,008 |
| 2024-08-29 | $89.40 | $89.40 | $89.40 | $89.40 | $89.40 | 328 |
| 2024-08-28 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 538 |
| 2024-08-27 | $90.00 | $90.00 | $89.44 | $89.75 | $89.75 | 1,197 |
| 2024-08-26 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 374 |
| 2024-08-23 | $88.30 | $88.30 | $88.00 | $88.00 | $88.00 | 6,273 |
| 2024-08-22 | $86.94 | $86.94 | $86.94 | $86.94 | $86.94 | 340 |
| 2024-08-21 | $86.94 | $86.94 | $86.94 | $86.94 | $86.94 | 100 |
| 2024-08-20 | $86.94 | $86.94 | $86.94 | $86.94 | $86.94 | 78 |
| 2024-08-19 | $86.94 | $86.94 | $86.94 | $86.94 | $86.94 | 1,585 |
| 2024-08-16 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 1,663 |
| 2024-08-15 | $87.03 | $87.03 | $86.10 | $86.10 | $86.10 | 2,127 |
| 2024-08-14 | $87.60 | $87.70 | $87.30 | $87.30 | $87.30 | 3,317 |
| 2024-08-13 | $85.82 | $86.00 | $85.00 | $85.00 | $85.00 | 2,046 |
| 2024-08-12 | $85.92 | $85.92 | $85.92 | $85.92 | $85.92 | 275 |
| 2024-08-09 | $88.30 | $88.30 | $87.72 | $87.72 | $87.72 | 617 |
| 2024-08-08 | $87.38 | $89.10 | $86.83 | $86.83 | $86.83 | 2,764 |
| 2024-08-07 | $86.11 | $86.11 | $86.11 | $86.11 | $86.11 | 1,978 |
| 2024-08-06 | $86.11 | $86.11 | $86.11 | $86.11 | $86.11 | 48 |
| 2024-08-05 | $83.10 | $86.11 | $83.10 | $86.11 | $86.11 | 5,926 |
| 2024-08-02 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 557 |
| 2024-08-01 | $87.96 | $89.18 | $87.90 | $89.18 | $89.18 | 655 |
| 2024-07-31 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 1,812 |
| 2024-07-30 | $89.61 | $89.61 | $88.69 | $88.69 | $88.69 | 1,463 |
| 2024-07-29 | $89.84 | $89.84 | $88.75 | $88.75 | $88.01 | 775 |
| 2024-07-26 | $96.29 | $96.29 | $96.29 | $96.29 | $96.29 | 110 |
| 2024-07-25 | $96.29 | $96.29 | $96.29 | $96.29 | $96.29 | 14 |
| 2024-07-24 | $96.29 | $96.29 | $96.29 | $96.29 | $96.29 | 905 |
| 2024-07-23 | $97.95 | $97.95 | $97.95 | $97.95 | $97.95 | 237 |
| 2024-07-22 | $97.95 | $97.95 | $97.95 | $97.95 | $97.95 | 249 |
| 2024-07-19 | $97.89 | $97.89 | $97.89 | $97.89 | $97.89 | 11 |
| 2024-07-18 | $97.89 | $97.89 | $97.89 | $97.89 | $97.89 | 8,661 |
| 2024-07-17 | $97.00 | $97.10 | $96.47 | $96.47 | $96.47 | 1,067 |
| 2024-07-16 | $96.08 | $96.08 | $96.08 | $96.08 | $96.08 | 572 |
| 2024-07-15 | $95.75 | $95.75 | $95.47 | $95.47 | $95.47 | 1,127 |
| 2024-07-12 | $95.42 | $95.42 | $95.42 | $95.42 | $95.42 | 266 |
| 2024-07-11 | $95.42 | $95.42 | $95.42 | $95.42 | $95.42 | 168 |
| 2024-07-10 | $95.42 | $95.42 | $95.42 | $95.42 | $95.42 | 328 |
| 2024-07-09 | $95.55 | $96.29 | $95.42 | $95.42 | $95.42 | 1,293 |
| 2024-07-08 | $95.29 | $95.29 | $95.29 | $95.29 | $95.29 | 136 |
| 2024-07-05 | $95.29 | $95.29 | $95.29 | $95.29 | $95.29 | 43 |
| 2024-07-03 | $95.29 | $95.29 | $95.29 | $95.29 | $95.29 | 64 |
| 2024-07-02 | $95.29 | $95.29 | $95.29 | $95.29 | $95.29 | 537 |
| 2024-07-01 | $97.70 | $97.70 | $95.46 | $95.46 | $95.46 | 1,831 |
| 2024-06-28 | $96.84 | $96.84 | $96.84 | $96.84 | $96.84 | 428 |
| 2024-06-27 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 242 |
| 2024-06-26 | $98.62 | $98.62 | $98.62 | $98.62 | $98.62 | 5 |
| 2024-06-25 | $98.62 | $98.62 | $98.62 | $98.62 | $98.62 | 56 |
| 2024-06-24 | $98.62 | $98.62 | $98.62 | $98.62 | $98.62 | 47 |
| 2024-06-21 | $98.62 | $98.62 | $98.62 | $98.62 | $98.62 | 216 |
| 2024-06-20 | $100.67 | $100.67 | $100.67 | $100.67 | $100.67 | 141 |
| 2024-06-18 | $100.57 | $100.67 | $98.23 | $100.67 | $100.67 | 3,271 |
| 2024-06-17 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 86 |
| 2024-06-14 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 482 |
| 2024-06-13 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 53 |
| 2024-06-12 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 302 |
| 2024-06-11 | $100.11 | $100.11 | $100.11 | $100.11 | $100.11 | 143 |
| 2024-06-10 | $100.77 | $100.77 | $100.25 | $100.25 | $100.25 | 844 |
| 2024-06-07 | $102.91 | $102.91 | $102.91 | $102.91 | $102.91 | 13 |
| 2024-06-06 | $102.91 | $102.91 | $102.91 | $102.91 | $102.91 | 1,598 |
| 2024-06-05 | $100.74 | $100.74 | $100.25 | $100.25 | $100.25 | 924 |
| 2024-06-04 | $100.60 | $100.60 | $100.60 | $100.60 | $100.60 | 26 |
| 2024-06-03 | $100.60 | $100.60 | $100.60 | $100.60 | $100.60 | 323 |
| 2024-05-31 | $98.40 | $98.40 | $98.40 | $98.40 | $98.40 | 38 |
| 2024-05-30 | $98.40 | $98.40 | $98.40 | $98.40 | $98.40 | 227 |
| 2024-05-29 | $100.43 | $100.43 | $100.43 | $100.43 | $100.43 | 213 |
| 2024-05-28 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 122 |
| 2024-05-24 | $102.75 | $102.75 | $102.00 | $102.00 | $102.00 | 3,607 |
| 2024-05-23 | $104.54 | $104.54 | $104.54 | $104.54 | $104.54 | 810 |
| 2024-05-22 | $104.54 | $104.54 | $104.54 | $104.54 | $104.54 | 128 |
| 2024-05-21 | $104.58 | $104.58 | $104.54 | $104.54 | $104.54 | 1,427 |
| 2024-05-20 | $104.86 | $104.86 | $104.00 | $104.00 | $104.00 | 1,454 |
| 2024-05-17 | $102.71 | $102.71 | $102.71 | $102.71 | $102.71 | 677 |
| 2024-05-16 | $102.71 | $102.71 | $102.71 | $102.71 | $102.71 | 33 |
| 2024-05-15 | $102.07 | $102.71 | $102.07 | $102.71 | $102.71 | 3,144 |
| 2024-05-14 | $101.54 | $101.54 | $101.54 | $101.54 | $101.54 | 694 |
| 2024-05-13 | $101.54 | $101.54 | $101.54 | $101.54 | $101.54 | 97 |
| 2024-05-10 | $101.06 | $101.54 | $101.06 | $101.54 | $101.54 | 1,743 |
| 2024-05-09 | $98.17 | $98.17 | $98.17 | $98.17 | $98.17 | 16 |
| 2024-05-08 | $98.17 | $98.17 | $98.17 | $98.17 | $98.17 | 48 |
| 2024-05-07 | $96.55 | $98.17 | $95.80 | $98.17 | $98.17 | 857 |
| 2024-05-06 | $96.25 | $96.25 | $96.25 | $96.25 | $96.25 | 1,566 |
| 2024-05-03 | $98.17 | $98.17 | $98.17 | $98.17 | $98.17 | 345 |
| 2024-05-02 | $98.17 | $98.17 | $98.17 | $98.17 | $98.17 | 24,919 |
| 2024-05-01 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 42 |
| 2024-04-30 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 484 |
| 2024-04-29 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 179 |
| 2024-04-26 | $97.85 | $99.60 | $97.85 | $99.60 | $98.50 | 1,219 |
| 2024-04-25 | $97.00 | $98.61 | $97.00 | $98.61 | $96.44 | 2,332 |
| 2024-04-24 | $97.73 | $97.73 | $97.73 | $97.73 | $95.58 | 1,007 |
| 2024-04-23 | $96.81 | $96.81 | $96.81 | $96.81 | $94.68 | 2,481 |
| 2024-04-22 | $96.61 | $96.61 | $94.85 | $94.85 | $92.76 | 2,532 |
| 2024-04-19 | $96.25 | $96.25 | $95.05 | $95.05 | $92.96 | 508 |
| 2024-04-18 | $93.10 | $93.10 | $93.10 | $93.10 | $91.05 | 337 |
| 2024-04-17 | $91.44 | $91.44 | $91.44 | $91.44 | $89.43 | 969 |
| 2024-04-16 | $92.28 | $92.28 | $91.44 | $91.44 | $89.43 | 3,844 |
| 2024-04-15 | $93.19 | $93.19 | $93.19 | $93.19 | $91.14 | 224 |
| 2024-04-12 | $93.19 | $93.19 | $93.19 | $93.19 | $91.14 | 562 |
| 2024-04-11 | $94.34 | $94.34 | $94.34 | $94.34 | $92.26 | 7,128 |
| 2024-04-10 | $94.54 | $94.54 | $94.20 | $94.20 | $92.13 | 1,510 |
| 2024-04-09 | $95.42 | $95.42 | $95.35 | $95.35 | $93.25 | 1,152 |
| 2024-04-08 | $94.05 | $94.22 | $93.30 | $93.30 | $91.25 | 2,996 |
| 2024-04-05 | $95.79 | $95.79 | $95.79 | $95.79 | $93.69 | 85 |
| 2024-04-04 | $95.79 | $95.79 | $95.79 | $95.79 | $93.69 | 490 |
| 2024-04-03 | $95.65 | $95.79 | $95.65 | $95.79 | $93.68 | 490 |
| 2024-04-02 | $98.70 | $98.70 | $98.70 | $98.70 | $96.53 | 225 |
| 2024-04-01 | $98.70 | $98.70 | $98.70 | $98.70 | $96.53 | 225 |
| 2024-03-28 | $96.95 | $96.95 | $96.95 | $96.95 | $94.82 | 503 |
| 2024-03-27 | $95.45 | $95.45 | $95.45 | $95.45 | $93.35 | 109 |
| 2024-03-26 | $95.95 | $95.95 | $95.45 | $95.45 | $93.35 | 1,070 |
| 2024-03-25 | $94.11 | $94.40 | $94.11 | $94.40 | $92.32 | 755 |
| 2024-03-22 | $91.88 | $93.74 | $91.88 | $93.41 | $91.36 | 1,069 |
| 2024-03-21 | $91.62 | $91.62 | $91.62 | $91.62 | $89.60 | 406 |
| 2024-03-20 | $91.10 | $91.10 | $91.10 | $91.10 | $91.10 | 761 |
| 2024-03-19 | $92.25 | $92.25 | $92.25 | $92.25 | $92.25 | 251 |
| 2024-03-18 | $91.25 | $91.25 | $91.25 | $91.25 | $91.25 | 1,381 |
| 2024-03-15 | $92.84 | $92.84 | $92.75 | $92.75 | $92.75 | 716 |
| 2024-03-14 | $94.25 | $94.25 | $94.25 | $94.25 | $94.25 | 339 |
| 2024-03-13 | $94.16 | $94.16 | $94.16 | $94.16 | $94.16 | 291 |
| 2024-03-12 | $94.16 | $94.16 | $94.16 | $94.16 | $94.16 | 183 |
| 2024-03-11 | $94.16 | $94.16 | $94.16 | $94.16 | $94.16 | 183 |
| 2024-03-08 | $95.11 | $95.27 | $94.88 | $95.27 | $95.27 | 1,785 |
| 2024-03-07 | $94.56 | $94.56 | $94.56 | $94.56 | $94.56 | 221 |
| 2024-03-06 | $93.66 | $93.66 | $93.66 | $93.66 | $93.66 | 61 |
| 2024-03-05 | $93.66 | $93.66 | $93.66 | $93.66 | $93.66 | 1,396 |
| 2024-03-04 | $93.29 | $93.71 | $93.29 | $93.71 | $93.71 | 408 |
| 2024-03-01 | $91.64 | $91.64 | $91.64 | $91.64 | $91.64 | 214 |
| 2024-02-29 | $93.44 | $93.44 | $93.44 | $93.44 | $93.44 | 821 |
| 2024-02-28 | $93.44 | $93.44 | $93.44 | $93.44 | $93.44 | 484 |
| 2024-02-27 | $94.69 | $94.69 | $94.69 | $94.69 | $94.69 | 185 |
| 2024-02-26 | $94.69 | $94.69 | $94.69 | $94.69 | $94.69 | 512 |
| 2024-02-23 | $94.69 | $94.69 | $94.69 | $94.69 | $94.69 | 315 |
| 2024-02-22 | $94.69 | $94.69 | $94.69 | $94.69 | $94.69 | 111 |
| 2024-02-21 | $94.69 | $94.69 | $94.69 | $94.69 | $94.69 | 129 |
| 2024-02-20 | $94.69 | $94.69 | $94.69 | $94.69 | $94.69 | 171 |
| 2024-02-16 | $95.20 | $96.85 | $94.69 | $94.69 | $94.69 | 565 |
| 2024-02-15 | $94.34 | $94.34 | $94.34 | $94.34 | $94.34 | 480 |
| 2024-02-14 | $93.50 | $93.50 | $93.50 | $93.50 | $93.50 | 425 |
| 2024-02-13 | $101.20 | $101.20 | $100.89 | $100.89 | $100.89 | 1,361 |
| 2024-02-12 | $102.07 | $102.07 | $102.07 | $102.07 | $102.07 | 191 |
| 2024-02-09 | $102.55 | $102.55 | $102.07 | $102.07 | $102.07 | 682 |
| 2024-02-08 | $102.88 | $102.88 | $102.88 | $102.88 | $102.88 | 116 |
| 2024-02-07 | $102.88 | $102.88 | $102.88 | $102.88 | $102.88 | 713 |
| 2024-02-06 | $102.88 | $102.88 | $102.88 | $102.88 | $102.88 | 568 |
| 2024-02-05 | $99.25 | $99.25 | $99.25 | $99.25 | $99.25 | 1,039 |
| 2024-02-02 | $100.70 | $100.70 | $100.70 | $100.70 | $100.70 | 300 |
| 2024-02-01 | $100.70 | $100.70 | $100.70 | $100.70 | $100.70 | 390 |
| 2024-01-31 | $99.67 | $99.67 | $99.67 | $99.67 | $99.67 | 886 |
| 2024-01-30 | $100.73 | $100.73 | $99.65 | $99.67 | $99.67 | 8,600 |
| 2024-01-29 | $97.55 | $97.55 | $97.55 | $97.55 | $97.55 | 120 |
| 2024-01-26 | $97.55 | $97.55 | $97.55 | $97.55 | $97.55 | 125 |
| 2024-01-25 | $97.55 | $97.55 | $97.55 | $97.55 | $97.55 | 426 |
| 2024-01-24 | $98.70 | $98.70 | $98.70 | $98.70 | $98.70 | 313 |
| 2024-01-23 | $98.20 | $98.86 | $98.20 | $98.86 | $98.86 | 1,692 |
| 2024-01-22 | $100.10 | $100.10 | $100.10 | $100.10 | $100.10 | 919 |
| 2024-01-19 | $98.41 | $98.41 | $98.41 | $98.41 | $98.41 | 989 |
| 2024-01-18 | $99.88 | $99.90 | $99.88 | $99.90 | $99.90 | 734 |
| 2024-01-17 | $99.01 | $99.01 | $99.01 | $99.01 | $99.01 | 1,643 |
| 2024-01-16 | $101.59 | $102.20 | $100.20 | $102.20 | $102.20 | 13,747 |
| 2024-01-12 | $101.80 | $101.80 | $101.80 | $101.80 | $101.80 | 6,288 |
| 2024-01-11 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 1,893 |
| 2024-01-10 | $99.60 | $99.60 | $99.10 | $99.10 | $99.10 | 10,769 |
| 2024-01-09 | $99.50 | $99.50 | $99.49 | $99.49 | $99.49 | 386 |
| 2024-01-08 | $99.05 | $99.05 | $98.86 | $98.86 | $98.86 | 2,410 |
| 2024-01-05 | $99.57 | $99.57 | $99.57 | $99.57 | $99.57 | 1,216 |
| 2024-01-04 | $99.57 | $99.57 | $99.57 | $99.57 | $99.57 | 1,580 |
| 2024-01-03 | $99.57 | $99.57 | $99.57 | $99.57 | $99.57 | 221 |
| 2024-01-02 | $99.57 | $99.57 | $99.57 | $99.57 | $99.57 | 573 |
| 2023-12-29 | $103.00 | $103.00 | $100.00 | $100.00 | $100.00 | 1,072 |
| 2023-12-28 | $102.67 | $103.25 | $102.67 | $103.25 | $103.25 | 15,486 |
| 2023-12-27 | $100.40 | $100.40 | $100.40 | $100.40 | $100.40 | 129 |
| 2023-12-26 | $102.10 | $102.10 | $100.40 | $100.40 | $100.40 | 1,473 |
| 2023-12-22 | $100.45 | $101.70 | $100.45 | $101.70 | $101.70 | 764 |
| 2023-12-21 | $99.66 | $99.66 | $99.35 | $99.35 | $99.35 | 393 |
| 2023-12-20 | $100.75 | $100.75 | $97.85 | $97.85 | $97.85 | 1,692 |
| 2023-12-19 | $99.20 | $99.20 | $99.20 | $99.20 | $99.20 | 3,433 |
| 2023-12-18 | $98.00 | $99.27 | $98.00 | $99.20 | $99.20 | 792 |
| 2023-12-15 | $99.23 | $99.23 | $99.23 | $99.23 | $99.23 | 305 |
| 2023-12-14 | $96.35 | $96.35 | $96.35 | $96.35 | $96.35 | 172 |
| 2023-12-13 | $95.15 | $96.45 | $95.15 | $96.35 | $96.35 | 3,447 |
| 2023-12-12 | $94.89 | $94.89 | $93.50 | $93.50 | $93.50 | 4,020 |
| 2023-12-11 | $95.14 | $95.44 | $93.58 | $93.58 | $93.58 | 722 |
| 2023-12-08 | $91.08 | $91.08 | $91.08 | $91.08 | $91.08 | 777 |
| 2023-12-07 | $91.08 | $91.08 | $91.08 | $91.08 | $91.08 | 1,090 |
| 2023-12-06 | $91.08 | $91.08 | $91.08 | $91.08 | $91.08 | 82 |
| 2023-12-05 | $90.60 | $91.08 | $90.60 | $91.08 | $91.08 | 588 |
| 2023-12-04 | $91.90 | $91.90 | $91.90 | $91.90 | $91.90 | 865 |
| 2023-12-01 | $91.20 | $91.20 | $91.20 | $91.20 | $91.20 | 100,498 |
| 2023-11-30 | $90.88 | $91.81 | $90.88 | $91.81 | $91.81 | 185,143 |
| 2023-11-29 | $91.05 | $91.05 | $90.37 | $90.37 | $90.37 | 5,288 |
| 2023-11-28 | $91.43 | $91.43 | $89.99 | $89.99 | $89.99 | 12,078 |
| 2023-11-27 | $91.06 | $91.06 | $91.06 | $91.06 | $91.06 | 369 |
| 2023-11-24 | $91.16 | $92.55 | $91.16 | $92.55 | $92.55 | 1,589 |
| 2023-11-22 | $90.47 | $90.47 | $90.47 | $90.47 | $90.47 | 52,584 |
| 2023-11-21 | $90.40 | $90.83 | $90.15 | $90.47 | $90.47 | 1,482 |
| 2023-11-20 | $90.66 | $90.66 | $89.81 | $90.06 | $90.06 | 1,464 |
| 2023-11-17 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 674 |
| 2023-11-16 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 427 |
| 2023-11-15 | $93.25 | $93.25 | $93.25 | $93.25 | $93.25 | 161 |
| 2023-11-14 | $92.51 | $92.51 | $92.11 | $92.11 | $92.11 | 944 |
| 2023-11-13 | $91.15 | $91.20 | $91.15 | $91.20 | $91.20 | 1,094 |
| 2023-11-10 | $90.13 | $90.83 | $90.13 | $90.65 | $90.65 | 1,379 |
| 2023-11-09 | $92.68 | $92.90 | $91.80 | $92.90 | $92.90 | 1,935 |
| 2023-11-08 | $91.83 | $91.85 | $91.83 | $91.85 | $91.85 | 1,096 |
| 2023-11-07 | $92.30 | $92.30 | $92.30 | $92.30 | $92.30 | 262 |
| 2023-11-06 | $93.56 | $93.56 | $93.11 | $93.11 | $93.11 | 69,943 |
| 2023-11-03 | $93.40 | $93.40 | $92.64 | $92.64 | $92.64 | 5,891 |
| 2023-11-02 | $88.40 | $88.40 | $88.40 | $88.40 | $88.40 | 248 |
| 2023-11-01 | $88.40 | $88.40 | $88.40 | $88.40 | $88.40 | 966 |
| 2023-10-31 | $89.05 | $89.05 | $88.47 | $88.61 | $88.61 | 806 |
| 2023-10-30 | $90.20 | $90.74 | $88.90 | $88.90 | $88.90 | 2,056 |
| 2023-10-27 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 1,405 |
| 2023-10-26 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 127 |
| 2023-10-25 | $89.43 | $90.35 | $89.43 | $89.63 | $89.63 | 935 |
| 2023-10-24 | $87.99 | $88.25 | $87.99 | $88.25 | $88.25 | 4,464 |
| 2023-10-23 | $86.80 | $86.80 | $86.80 | $86.80 | $86.80 | 60,562 |
| 2023-10-20 | $86.80 | $86.80 | $86.80 | $86.80 | $86.80 | 306 |
| 2023-10-19 | $88.28 | $88.28 | $88.28 | $88.28 | $88.28 | 263 |
| 2023-10-18 | $86.85 | $86.85 | $86.85 | $86.85 | $86.85 | 757 |
| 2023-10-17 | $87.36 | $87.36 | $87.36 | $87.36 | $87.36 | 976 |
| 2023-10-16 | $87.42 | $87.42 | $87.42 | $87.42 | $87.42 | 1,069 |
| 2023-10-13 | $87.71 | $88.08 | $87.71 | $88.08 | $88.08 | 847 |
| 2023-10-12 | $89.40 | $89.40 | $89.40 | $89.40 | $89.40 | 926 |
| 2023-10-11 | $90.07 | $90.07 | $89.35 | $90.00 | $90.00 | 5,389 |
| 2023-10-10 | $89.11 | $89.58 | $89.11 | $89.58 | $89.58 | 551 |
| 2023-10-09 | $86.45 | $86.45 | $86.45 | $86.45 | $86.45 | 809 |
| 2023-10-06 | $87.25 | $87.62 | $86.31 | $87.62 | $87.62 | 939 |
| 2023-10-05 | $86.59 | $86.59 | $86.59 | $86.59 | $86.59 | 139 |
| 2023-10-04 | $86.59 | $86.59 | $86.59 | $86.59 | $86.59 | 370 |
| 2023-10-03 | $85.30 | $85.30 | $85.30 | $85.30 | $85.30 | 26,143 |
| 2023-10-02 | $87.12 | $87.12 | $87.12 | $87.12 | $87.12 | 562 |
| 2023-09-29 | $88.71 | $88.71 | $88.71 | $88.71 | $88.71 | 266 |
| 2023-09-28 | $86.64 | $88.24 | $86.63 | $87.20 | $87.20 | 4,222 |
| 2023-09-27 | $88.32 | $88.42 | $88.32 | $88.42 | $88.42 | 643 |
| 2023-09-26 | $89.32 | $89.34 | $89.32 | $89.34 | $89.34 | 4,371 |
| 2023-09-25 | $90.85 | $90.85 | $90.85 | $90.85 | $90.85 | 643 |
| 2023-09-22 | $92.24 | $92.24 | $92.24 | $92.24 | $92.24 | 465 |
| 2023-09-21 | $92.24 | $92.24 | $92.24 | $92.24 | $92.24 | 433 |
| 2023-09-20 | $93.18 | $93.18 | $93.18 | $93.18 | $93.18 | 437 |
| 2023-09-19 | $91.48 | $92.02 | $91.48 | $91.93 | $91.93 | 16,172 |
| 2023-09-18 | $91.18 | $91.18 | $91.18 | $91.18 | $91.18 | 233 |
| 2023-09-15 | $91.18 | $91.18 | $91.18 | $91.18 | $91.18 | 325 |
| 2023-09-14 | $90.67 | $90.67 | $90.12 | $90.12 | $90.12 | 7,331 |
| 2023-09-13 | $91.43 | $91.43 | $90.92 | $90.92 | $90.92 | 1,434 |
| 2023-09-12 | $92.48 | $92.48 | $92.48 | $92.48 | $92.48 | 123,080 |
| 2023-09-11 | $93.29 | $93.94 | $93.16 | $93.25 | $93.25 | 161,363 |
| 2023-09-08 | $93.66 | $93.66 | $93.66 | $93.66 | $93.66 | 174 |
| 2023-09-07 | $94.80 | $94.80 | $94.80 | $94.80 | $94.80 | 302 |
| 2023-09-06 | $94.80 | $94.80 | $94.80 | $94.80 | $94.80 | 67 |
| 2023-09-05 | $94.97 | $94.97 | $94.80 | $94.80 | $94.80 | 889 |
| 2023-09-01 | $97.99 | $97.99 | $97.99 | $97.99 | $97.99 | 106 |
| 2023-08-31 | $97.99 | $97.99 | $97.99 | $97.99 | $97.99 | 450 |
| 2023-08-30 | $99.02 | $99.02 | $99.02 | $99.02 | $99.02 | 75,737 |
| 2023-08-29 | $98.47 | $98.47 | $98.47 | $98.47 | $98.47 | 783 |
| 2023-08-28 | $96.22 | $96.22 | $96.22 | $96.22 | $96.22 | 125 |
| 2023-08-25 | $96.22 | $96.22 | $96.22 | $96.22 | $96.22 | 899 |
| 2023-08-24 | $95.98 | $95.98 | $95.98 | $95.98 | $95.98 | 748 |
| 2023-08-23 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 745 |
| 2023-08-22 | $97.49 | $97.76 | $96.06 | $97.76 | $97.76 | 4,188 |
| 2023-08-21 | $97.46 | $97.46 | $96.24 | $96.24 | $96.24 | 8,263 |
| 2023-08-18 | $97.24 | $97.24 | $97.24 | $97.24 | $97.24 | 70,489 |
| 2023-08-17 | $97.34 | $97.34 | $97.24 | $97.24 | $97.24 | 1,436 |
| 2023-08-16 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 49 |
| 2023-08-15 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 361 |
| 2023-08-14 | $99.20 | $99.20 | $99.20 | $99.20 | $99.20 | 76 |
| 2023-08-11 | $99.20 | $99.20 | $99.20 | $99.20 | $99.20 | 10 |
| 2023-08-10 | $99.20 | $99.20 | $99.20 | $99.20 | $99.20 | 1,423 |
| 2023-08-09 | $98.30 | $98.30 | $98.30 | $98.30 | $98.30 | 170 |
| 2023-08-08 | $98.17 | $98.17 | $98.17 | $98.17 | $98.17 | 22 |
| 2023-08-07 | $98.17 | $98.17 | $98.17 | $98.17 | $98.17 | 294 |
| 2023-08-04 | $98.19 | $98.19 | $98.19 | $98.19 | $98.19 | 420 |
| 2023-08-03 | $99.12 | $99.12 | $99.12 | $99.12 | $99.12 | 128 |
| 2023-08-02 | $99.12 | $99.12 | $99.12 | $99.12 | $99.12 | 43 |
| 2023-08-01 | $99.12 | $99.12 | $99.12 | $99.12 | $98.37 | 133 |
| 2023-07-31 | $98.27 | $98.27 | $98.27 | $98.27 | $96.78 | 13,260 |
| 2023-07-28 | $108.29 | $108.29 | $108.29 | $108.29 | $106.65 | 346 |
| 2023-07-27 | $108.29 | $108.29 | $108.29 | $108.29 | $106.65 | 378 |
| 2023-07-26 | $107.09 | $107.09 | $107.09 | $107.09 | $105.47 | 2 |
| 2023-07-25 | $107.09 | $107.09 | $107.09 | $107.09 | $105.47 | 199 |
| 2023-07-24 | $108.20 | $108.20 | $108.20 | $108.20 | $106.56 | 278 |
| 2023-07-21 | $109.50 | $109.50 | $109.50 | $109.50 | $107.84 | 301 |
| 2023-07-20 | $108.21 | $108.21 | $108.21 | $108.21 | $106.57 | 115 |
| 2023-07-19 | $109.10 | $109.10 | $109.10 | $109.10 | $107.45 | 67 |
| 2023-07-18 | $109.10 | $109.10 | $109.10 | $109.10 | $107.45 | 670 |
| 2023-07-17 | $108.50 | $108.50 | $108.50 | $108.50 | $106.86 | 554 |
| 2023-07-14 | $109.27 | $109.27 | $109.27 | $109.27 | $107.62 | 560 |
| 2023-07-13 | $107.05 | $107.25 | $107.05 | $107.25 | $105.63 | 399 |
| 2023-07-12 | $103.00 | $103.00 | $103.00 | $103.00 | $101.44 | 23 |
| 2023-07-11 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 80 |
| 2023-07-10 | $103.20 | $103.20 | $103.00 | $103.00 | $103.00 | 2,953 |
| 2023-07-07 | $105.17 | $105.17 | $105.17 | $105.17 | $105.17 | 4,231 |
| 2023-07-06 | $105.17 | $105.17 | $105.17 | $105.17 | $105.17 | 101 |
| 2023-07-05 | $105.17 | $105.17 | $105.17 | $105.17 | $105.17 | 111 |
| 2023-07-03 | $105.17 | $105.17 | $105.17 | $105.17 | $105.17 | 101,083 |
| 2023-06-30 | $100.84 | $100.84 | $100.84 | $100.84 | $100.84 | 1,503 |
| 2023-06-29 | $100.84 | $100.84 | $100.84 | $100.84 | $100.84 | 128 |
| 2023-06-28 | $101.85 | $101.85 | $101.85 | $101.85 | $101.85 | 703 |
| 2023-06-27 | $100.85 | $100.85 | $100.85 | $100.85 | $100.85 | 1,274 |
| 2023-06-26 | $102.75 | $102.75 | $102.75 | $102.75 | $102.75 | 172 |
| 2023-06-23 | $102.75 | $102.75 | $102.75 | $102.75 | $102.75 | 29 |
| 2023-06-22 | $102.75 | $102.75 | $102.75 | $102.75 | $102.75 | 6 |
| 2023-06-21 | $102.94 | $102.94 | $102.75 | $102.75 | $102.75 | 420 |
| 2023-06-20 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 3,857 |
| 2023-06-16 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 373 |
| 2023-06-15 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 244 |
| 2023-06-14 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 1,021 |
| 2023-06-13 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 628 |
| 2023-06-12 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 67 |
| 2023-06-09 | $100.20 | $100.50 | $99.23 | $100.50 | $100.50 | 88,002 |
| 2023-06-08 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 966 |
| 2023-06-07 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 343 |
| 2023-06-06 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 7,512 |
| 2023-06-05 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 1,240 |
| 2023-06-02 | $100.76 | $100.76 | $100.76 | $100.76 | $100.76 | 33 |
| 2023-06-01 | $100.76 | $100.76 | $100.76 | $100.76 | $100.76 | 1,279 |
| 2023-05-31 | $100.50 | $101.10 | $100.50 | $100.76 | $100.76 | 73,035 |
| 2023-05-30 | $102.88 | $102.88 | $88.21 | $88.21 | $88.21 | 427 |
| 2023-05-26 | $107.38 | $107.38 | $107.38 | $107.38 | $107.38 | 359 |
| 2023-05-25 | $107.05 | $107.05 | $106.09 | $106.09 | $106.09 | 1,580 |
| 2023-05-24 | $109.53 | $109.53 | $109.53 | $109.53 | $109.53 | 2,143 |
| 2023-05-23 | $109.53 | $109.53 | $109.53 | $109.53 | $109.53 | 1,954 |
| 2023-05-22 | $110.53 | $110.53 | $110.53 | $110.53 | $110.53 | 155 |
| 2023-05-19 | $110.53 | $110.53 | $110.53 | $110.53 | $110.53 | 1,253 |
| 2023-05-18 | $107.26 | $110.53 | $107.26 | $110.53 | $110.53 | 670 |
| 2023-05-17 | $114.55 | $114.55 | $114.55 | $114.55 | $114.55 | 1,077 |
| 2023-05-16 | $114.55 | $114.55 | $114.55 | $114.55 | $114.55 | 0 |
| 2023-05-15 | $114.55 | $114.55 | $114.55 | $114.55 | $114.55 | 1,077 |
| 2023-05-12 | $112.25 | $112.25 | $112.25 | $112.25 | $112.25 | 28 |
| 2023-05-11 | $112.25 | $112.25 | $112.25 | $112.25 | $112.25 | 957 |
| 2023-05-10 | $114.85 | $114.85 | $114.85 | $114.85 | $114.85 | 4,851 |
| 2023-05-09 | $114.85 | $114.85 | $114.85 | $114.85 | $114.85 | 575 |
| 2023-05-08 | $114.85 | $114.85 | $114.85 | $114.85 | $114.85 | 1,066 |
| 2023-05-05 | $114.15 | $114.15 | $113.75 | $113.75 | $113.75 | 597 |
| 2023-05-04 | $116.90 | $116.90 | $116.90 | $116.90 | $116.90 | 816 |
| 2023-05-03 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 0 |
| 2023-05-02 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 88 |
| 2023-05-01 | $115.75 | $115.75 | $115.75 | $115.75 | $115.75 | 218 |
| 2023-04-28 | $113.03 | $113.03 | $113.03 | $113.03 | $113.03 | 733 |
| 2023-04-27 | $113.03 | $113.03 | $113.03 | $113.03 | $113.03 | 739 |
| 2023-04-26 | $113.03 | $113.03 | $113.03 | $113.03 | $113.03 | 36 |
| 2023-04-25 | $113.03 | $113.03 | $113.03 | $113.03 | $113.03 | 13 |
| 2023-04-24 | $113.03 | $113.03 | $113.03 | $113.03 | $113.03 | 373 |
| 2023-04-21 | $113.00 | $113.75 | $112.77 | $113.75 | $112.41 | 1,679 |
| 2023-04-20 | $113.40 | $113.40 | $113.40 | $113.40 | $110.75 | 10 |
| 2023-04-19 | $114.00 | $114.00 | $113.40 | $113.40 | $110.75 | 1,192 |
| 2023-04-18 | $108.45 | $108.45 | $108.45 | $108.45 | $105.91 | 1,075 |
| 2023-04-17 | $110.62 | $110.62 | $110.62 | $110.62 | $108.03 | 63 |
| 2023-04-14 | $111.50 | $111.50 | $110.41 | $110.62 | $108.03 | 707 |
| 2023-04-13 | $111.48 | $111.48 | $110.73 | $110.73 | $108.14 | 1,046 |
| 2023-04-12 | $109.75 | $109.75 | $109.75 | $109.75 | $107.18 | 139 |
| 2023-04-11 | $109.75 | $109.75 | $109.75 | $109.75 | $107.18 | 542 |
| 2023-04-10 | $109.75 | $109.75 | $109.75 | $109.75 | $107.18 | 54 |
| 2023-04-06 | $109.75 | $109.75 | $109.75 | $109.75 | $107.18 | 914 |
| 2023-04-05 | $110.24 | $110.24 | $110.24 | $110.24 | $107.66 | 337 |
| 2023-04-04 | $108.71 | $109.67 | $108.71 | $109.50 | $106.94 | 16,434 |
| 2023-04-03 | $107.15 | $107.15 | $107.15 | $107.15 | $104.64 | 277 |
| 2023-03-31 | $107.15 | $107.15 | $107.15 | $107.15 | $104.64 | 446 |
| 2023-03-30 | $106.02 | $106.02 | $106.02 | $106.02 | $103.54 | 93 |
| 2023-03-29 | $106.02 | $106.02 | $106.02 | $106.02 | $103.54 | 239 |
| 2023-03-28 | $104.44 | $104.44 | $104.44 | $104.44 | $102.00 | 246 |
| 2023-03-27 | $106.70 | $106.70 | $106.70 | $106.70 | $104.20 | 140 |
| 2023-03-24 | $106.70 | $106.70 | $106.70 | $106.70 | $104.20 | 117 |
| 2023-03-23 | $106.60 | $106.70 | $106.60 | $106.70 | $104.20 | 380 |
| 2023-03-22 | $107.24 | $107.24 | $107.24 | $107.24 | $104.73 | 109 |
| 2023-03-21 | $103.30 | $103.30 | $103.30 | $103.30 | $100.88 | 257 |
| 2023-03-20 | $101.74 | $101.74 | $100.50 | $101.37 | $99.00 | 1,128 |
| 2023-03-17 | $103.05 | $103.05 | $103.05 | $103.05 | $100.63 | 88 |
| 2023-03-16 | $103.05 | $103.05 | $103.05 | $103.05 | $100.63 | 4,496 |
| 2023-03-15 | $103.66 | $103.66 | $103.66 | $103.66 | $101.23 | 843 |
| 2023-03-14 | $103.66 | $103.66 | $103.66 | $103.66 | $101.23 | 335 |
| 2023-03-13 | $103.66 | $103.66 | $103.66 | $103.66 | $101.23 | 80 |
| 2023-03-10 | $103.66 | $103.66 | $103.66 | $103.66 | $101.23 | 33 |
| 2023-03-09 | $103.66 | $103.66 | $103.66 | $103.66 | $101.23 | 11,451 |
| 2023-03-08 | $103.66 | $103.66 | $103.66 | $103.66 | $101.23 | 99,402 |
| 2023-03-07 | $105.75 | $105.75 | $105.75 | $105.75 | $103.28 | 22 |
| 2023-03-06 | $105.75 | $105.75 | $105.75 | $105.75 | $103.28 | 244 |
| 2023-03-03 | $105.11 | $105.11 | $105.11 | $105.11 | $105.11 | 301 |
| 2023-03-02 | $101.72 | $101.72 | $101.72 | $101.72 | $101.72 | 3,734 |
| 2023-03-01 | $101.72 | $101.72 | $101.72 | $101.72 | $101.72 | 438 |
| 2023-02-28 | $102.70 | $102.70 | $102.70 | $102.70 | $102.70 | 274 |
| 2023-02-27 | $102.70 | $102.70 | $102.70 | $102.70 | $102.70 | 6 |
| 2023-02-24 | $102.70 | $102.70 | $102.70 | $102.70 | $102.70 | 241 |
| 2023-02-23 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 131 |
| 2023-02-22 | $104.16 | $105.20 | $104.16 | $105.20 | $105.20 | 4,772 |
| 2023-02-21 | $102.25 | $102.25 | $102.25 | $102.25 | $102.25 | 28,484 |
| 2023-02-17 | $100.75 | $100.95 | $100.75 | $100.95 | $100.95 | 496 |
| 2023-02-16 | $101.20 | $101.20 | $99.00 | $100.45 | $100.45 | 2,394 |
| 2023-02-15 | $97.40 | $97.40 | $97.40 | $97.40 | $97.40 | 6 |
| 2023-02-14 | $97.40 | $97.40 | $97.40 | $97.40 | $97.40 | 501 |
| 2023-02-13 | $97.40 | $97.40 | $97.40 | $97.40 | $97.40 | 1,510 |
| 2023-02-10 | $97.40 | $97.40 | $97.40 | $97.40 | $97.40 | 32 |
| 2023-02-09 | $97.40 | $97.40 | $97.40 | $97.40 | $97.40 | 391 |
| 2023-02-08 | $97.40 | $97.40 | $97.40 | $97.40 | $97.40 | 169 |
| 2023-02-07 | $100.51 | $100.51 | $100.51 | $100.51 | $100.51 | 58 |
| 2023-02-06 | $100.51 | $100.51 | $100.51 | $100.51 | $100.51 | 148 |
| 2023-02-03 | $100.51 | $100.51 | $100.51 | $100.51 | $100.51 | 36,757 |
| 2023-02-02 | $99.75 | $100.51 | $99.75 | $100.51 | $100.51 | 36,757 |
| 2023-02-01 | $99.20 | $99.20 | $99.20 | $99.20 | $99.20 | 119 |
| 2023-01-31 | $99.20 | $99.20 | $99.20 | $99.20 | $99.20 | 144 |
| 2023-01-30 | $99.20 | $99.20 | $99.20 | $99.20 | $99.20 | 384 |
| 2023-01-27 | $99.20 | $99.20 | $99.20 | $99.20 | $99.20 | 965 |
| 2023-01-26 | $99.25 | $99.25 | $99.25 | $99.25 | $99.25 | 243 |
| 2023-01-25 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 70 |
| 2023-01-24 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 5 |
| 2023-01-23 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 82 |
| 2023-01-20 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 87 |
| 2023-01-19 | $98.65 | $98.65 | $98.60 | $98.60 | $98.60 | 564 |
| 2023-01-18 | $99.21 | $99.21 | $99.21 | $99.21 | $99.21 | 80 |
| 2023-01-17 | $99.75 | $99.75 | $99.16 | $99.21 | $99.21 | 2,200 |
| 2023-01-13 | $99.65 | $99.65 | $99.65 | $99.65 | $99.65 | 180 |
| 2023-01-12 | $99.65 | $99.65 | $99.65 | $99.65 | $99.65 | 199 |
| 2023-01-11 | $99.15 | $99.15 | $99.15 | $99.15 | $99.15 | 1,331 |
| 2023-01-10 | $97.85 | $97.85 | $97.64 | $97.64 | $97.64 | 5,629 |
| 2023-01-09 | $99.46 | $99.50 | $99.00 | $99.00 | $99.00 | 4,165 |
| 2023-01-06 | $97.62 | $97.62 | $97.62 | $97.62 | $97.62 | 1,172 |
| 2023-01-05 | $96.35 | $96.35 | $96.35 | $96.35 | $96.35 | 453 |
| 2023-01-04 | $95.30 | $95.30 | $95.30 | $95.30 | $95.30 | 611 |
| 2023-01-03 | $95.30 | $95.30 | $95.30 | $95.30 | $95.30 | 266 |
| 2022-12-30 | $93.50 | $93.94 | $92.95 | $92.95 | $92.95 | 2,176 |
| 2022-12-29 | $94.25 | $94.25 | $93.70 | $94.00 | $94.00 | 1,785 |
| 2022-12-28 | $94.25 | $94.25 | $94.25 | $94.25 | $94.25 | 46 |
| 2022-12-27 | $94.25 | $94.25 | $94.25 | $94.25 | $94.25 | 72 |
| 2022-12-23 | $95.50 | $95.50 | $94.25 | $94.25 | $94.25 | 409 |
| 2022-12-22 | $95.51 | $95.51 | $95.51 | $95.51 | $95.51 | 31 |
| 2022-12-21 | $95.51 | $95.51 | $95.51 | $95.51 | $95.51 | 240 |
| 2022-12-20 | $92.45 | $92.45 | $92.45 | $92.45 | $92.45 | 10,046 |
| 2022-12-19 | $92.45 | $92.45 | $92.45 | $92.45 | $92.45 | 64 |
| 2022-12-16 | $92.45 | $92.45 | $92.45 | $92.45 | $92.45 | 680 |
| 2022-12-15 | $92.35 | $92.35 | $92.35 | $92.35 | $92.35 | 130 |
| 2022-12-14 | $94.45 | $95.10 | $93.70 | $95.10 | $95.10 | 1,542 |
| 2022-12-13 | $96.02 | $96.02 | $96.02 | $96.02 | $96.02 | 295 |
| 2022-12-12 | $93.80 | $93.80 | $93.80 | $93.80 | $93.80 | 2,261 |
| 2022-12-09 | $93.80 | $93.80 | $93.80 | $93.80 | $93.80 | 35,274 |
| 2022-12-08 | $96.05 | $96.05 | $96.05 | $96.05 | $96.05 | 3,563 |
| 2022-12-07 | $93.33 | $94.84 | $93.33 | $94.84 | $94.84 | 1,113 |
| 2022-12-06 | $94.04 | $94.04 | $94.04 | $94.04 | $94.04 | 436 |
| 2022-12-05 | $94.21 | $94.21 | $94.04 | $94.04 | $94.04 | 1,632 |
| 2022-12-02 | $96.26 | $96.26 | $96.26 | $96.26 | $96.26 | 1,509 |
| 2022-12-01 | $92.90 | $92.90 | $92.90 | $92.90 | $92.90 | 38 |
| 2022-11-30 | $92.90 | $92.90 | $92.90 | $92.90 | $92.90 | 91 |
| 2022-11-29 | $92.90 | $92.90 | $92.90 | $92.90 | $92.90 | 52 |
| 2022-11-28 | $92.70 | $92.90 | $92.70 | $92.90 | $92.90 | 436 |
| 2022-11-25 | $91.46 | $91.46 | $91.46 | $91.46 | $91.46 | 0 |
| 2022-11-23 | $91.46 | $91.46 | $91.46 | $91.46 | $91.46 | 19 |
| 2022-11-22 | $91.46 | $91.46 | $91.46 | $91.46 | $91.46 | 835 |
| 2022-11-21 | $91.33 | $91.33 | $91.33 | $91.33 | $91.33 | 213 |
| 2022-11-18 | $91.20 | $91.20 | $91.20 | $91.20 | $91.20 | 135 |
| 2022-11-17 | $91.20 | $91.20 | $91.20 | $91.20 | $91.20 | 3 |
| 2022-11-16 | $91.20 | $91.20 | $91.20 | $91.20 | $91.20 | 546 |
| 2022-11-15 | $90.25 | $90.25 | $90.25 | $90.25 | $90.25 | 255 |
| 2022-11-14 | $89.88 | $89.88 | $89.88 | $89.88 | $89.88 | 591 |
| 2022-11-11 | $87.59 | $87.59 | $87.59 | $87.59 | $87.59 | 38 |
| 2022-11-10 | $87.59 | $87.59 | $87.59 | $87.59 | $87.59 | 16,555 |
| 2022-11-09 | $83.73 | $83.73 | $83.73 | $83.73 | $83.73 | 107,926 |
| 2022-11-08 | $83.03 | $83.03 | $83.03 | $83.03 | $83.03 | 954 |
| 2022-11-07 | $83.03 | $83.03 | $83.03 | $83.03 | $83.03 | 9,299 |
| 2022-11-04 | $79.45 | $79.45 | $79.45 | $79.45 | $79.45 | 9 |
| 2022-11-03 | $79.22 | $80.60 | $79.22 | $79.45 | $79.45 | 1,404 |
| 2022-11-02 | $80.80 | $82.00 | $80.80 | $82.00 | $82.00 | 1,202 |
| 2022-11-01 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 288 |
| 2022-10-31 | $83.68 | $83.68 | $82.31 | $82.31 | $82.31 | 14,213 |
| 2022-10-28 | $82.78 | $82.78 | $82.29 | $82.37 | $82.37 | 1,325 |
| 2022-10-27 | $82.84 | $82.84 | $82.84 | $82.84 | $82.84 | 217 |
| 2022-10-26 | $84.40 | $84.40 | $83.00 | $84.00 | $84.00 | 1,003 |
| 2022-10-25 | $84.90 | $84.90 | $84.90 | $84.90 | $84.90 | 67 |
| 2022-10-24 | $84.90 | $84.90 | $84.90 | $84.90 | $84.90 | 625 |
| 2022-10-21 | $84.54 | $84.54 | $84.54 | $84.54 | $84.54 | 83 |
| 2022-10-20 | $84.54 | $84.54 | $84.54 | $84.54 | $84.54 | 288 |
| 2022-10-19 | $89.16 | $89.16 | $89.16 | $89.16 | $89.16 | 17 |
| 2022-10-18 | $89.16 | $89.16 | $89.16 | $89.16 | $89.16 | 292 |
| 2022-10-17 | $89.16 | $89.16 | $89.16 | $89.16 | $89.16 | 5,188 |
| 2022-10-14 | $86.12 | $86.12 | $86.12 | $86.12 | $86.12 | 61 |
| 2022-10-13 | $86.12 | $86.12 | $86.12 | $86.12 | $86.12 | 3,354 |
| 2022-10-12 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 3,581 |
| 2022-10-11 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 28 |
| 2022-10-10 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 508 |
| 2022-10-07 | $89.92 | $89.92 | $89.92 | $89.92 | $89.92 | 25 |
| 2022-10-06 | $89.92 | $89.92 | $89.92 | $89.92 | $89.92 | 50 |
| 2022-10-05 | $89.92 | $89.92 | $89.92 | $89.92 | $89.92 | 86 |
| 2022-10-04 | $91.61 | $91.61 | $89.92 | $89.92 | $89.92 | 7,742 |
| 2022-10-03 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 127 |
| 2022-09-30 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 350 |
| 2022-09-29 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 107 |
| 2022-09-28 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 444 |
| 2022-09-27 | $86.53 | $86.53 | $86.53 | $86.53 | $86.53 | 383 |
| 2022-09-26 | $86.44 | $86.44 | $86.44 | $86.44 | $86.44 | 13 |
| 2022-09-23 | $86.44 | $86.44 | $86.44 | $86.44 | $86.44 | 4,732 |
| 2022-09-22 | $86.21 | $86.21 | $86.21 | $86.21 | $86.21 | 81 |
| 2022-09-21 | $86.21 | $86.21 | $86.21 | $86.21 | $86.21 | 217 |
| 2022-09-20 | $91.50 | $91.50 | $91.50 | $91.50 | $91.50 | 50 |
| 2022-09-19 | $91.50 | $91.50 | $91.50 | $91.50 | $91.50 | 53 |
| 2022-09-16 | $91.50 | $91.50 | $91.50 | $91.50 | $91.50 | 51 |
| 2022-09-15 | $91.50 | $91.50 | $91.50 | $91.50 | $91.50 | 32,220 |
| 2022-09-14 | $91.60 | $91.60 | $91.60 | $91.60 | $91.60 | 2,452 |
| 2022-09-13 | $92.47 | $92.47 | $92.47 | $92.47 | $92.47 | 244 |
| 2022-09-12 | $91.34 | $91.34 | $91.34 | $91.34 | $91.34 | 80 |
| 2022-09-09 | $91.34 | $91.34 | $91.34 | $91.34 | $91.34 | 0 |
| 2022-09-08 | $90.26 | $91.34 | $90.26 | $91.34 | $91.34 | 517 |
| 2022-09-07 | $88.88 | $88.88 | $88.88 | $88.88 | $88.88 | 514 |
| 2022-09-06 | $90.23 | $90.23 | $90.23 | $90.23 | $90.23 | 1,497 |
| 2022-09-02 | $90.23 | $90.23 | $90.23 | $90.23 | $90.23 | 3,183 |
| 2022-09-01 | $90.23 | $90.23 | $90.23 | $90.23 | $90.23 | 58 |
| 2022-08-31 | $90.23 | $90.23 | $90.23 | $90.23 | $90.23 | 0 |
| 2022-08-30 | $90.23 | $90.23 | $90.23 | $90.23 | $90.23 | 82 |
| 2022-08-29 | $99.18 | $99.18 | $99.18 | $99.18 | $99.18 | 660 |
| 2022-08-26 | $99.18 | $99.18 | $99.18 | $99.18 | $99.18 | 660 |
| 2022-08-25 | $99.18 | $99.18 | $99.18 | $99.18 | $99.18 | 172 |
| 2022-08-24 | $99.18 | $99.18 | $99.18 | $99.18 | $99.18 | 6 |
| 2022-08-23 | $99.18 | $99.18 | $99.18 | $99.18 | $99.18 | 4 |
| 2022-08-22 | $99.18 | $99.18 | $99.18 | $99.18 | $99.18 | 249 |
| 2022-08-19 | $99.18 | $99.18 | $99.18 | $99.18 | $99.18 | 581 |
| 2022-08-18 | $99.18 | $99.18 | $99.18 | $99.18 | $99.18 | 565 |
| 2022-08-17 | $99.22 | $99.22 | $98.88 | $99.18 | $99.18 | 1,316 |
| 2022-08-16 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 449 |
| 2022-08-15 | $96.89 | $97.67 | $96.89 | $97.67 | $97.67 | 645 |
| 2022-08-12 | $97.35 | $97.35 | $97.35 | $97.35 | $97.35 | 1,299 |
| 2022-08-11 | $96.43 | $97.35 | $96.43 | $97.35 | $97.35 | 313 |
| 2022-08-10 | $97.46 | $97.46 | $97.46 | $97.46 | $97.46 | 350 |
| 2022-08-09 | $95.83 | $95.83 | $95.83 | $95.83 | $95.83 | 102 |
| 2022-08-08 | $95.83 | $95.83 | $95.83 | $95.83 | $95.83 | 181 |
| 2022-08-05 | $96.60 | $96.60 | $96.60 | $96.60 | $96.60 | 190 |
| 2022-08-04 | $95.92 | $95.92 | $95.92 | $95.92 | $95.92 | 3,110 |
| 2022-08-03 | $97.73 | $97.73 | $97.73 | $97.73 | $97.73 | 46 |
| 2022-08-02 | $97.73 | $97.73 | $97.73 | $97.73 | $97.73 | 107 |
| 2022-08-01 | $97.93 | $97.93 | $97.73 | $97.73 | $97.22 | 1,099 |
| 2022-07-29 | $98.78 | $98.78 | $98.78 | $98.78 | $98.26 | 115 |
| 2022-07-28 | $98.78 | $98.78 | $98.78 | $98.78 | $98.26 | 234 |
| 2022-07-27 | $96.35 | $98.78 | $96.35 | $98.78 | $98.26 | 514 |
| 2022-07-26 | $96.05 | $96.05 | $96.05 | $96.05 | $95.55 | 511 |
| 2022-07-25 | $93.12 | $93.12 | $93.12 | $93.12 | $92.63 | 38 |
| 2022-07-22 | $93.12 | $93.12 | $93.12 | $93.12 | $92.63 | 99 |
| 2022-07-21 | $93.12 | $93.12 | $93.12 | $93.12 | $92.63 | 78 |
| 2022-07-20 | $93.12 | $93.12 | $93.12 | $93.12 | $92.63 | 2,012 |
| 2022-07-19 | $96.69 | $96.69 | $96.69 | $96.69 | $96.18 | 171 |
| 2022-07-18 | $94.94 | $94.94 | $94.94 | $94.94 | $94.44 | 231 |
| 2022-07-15 | $94.94 | $94.94 | $94.94 | $94.94 | $94.44 | 127 |
| 2022-07-14 | $93.16 | $93.16 | $93.16 | $93.16 | $92.67 | 43 |
| 2022-07-13 | $93.16 | $93.16 | $93.16 | $93.16 | $92.67 | 171 |
| 2022-07-12 | $95.05 | $95.05 | $95.05 | $95.05 | $94.55 | 148 |
| 2022-07-11 | $95.05 | $95.05 | $95.05 | $95.05 | $94.55 | 75 |
| 2022-07-08 | $95.05 | $95.05 | $95.05 | $95.05 | $94.55 | 265 |
| 2022-07-07 | $91.36 | $91.36 | $91.36 | $91.36 | $90.88 | 13 |
| 2022-07-06 | $91.36 | $91.36 | $91.36 | $91.36 | $90.88 | 525 |
| 2022-07-05 | $93.50 | $93.50 | $93.50 | $93.50 | $93.01 | 143 |
| 2022-07-01 | $93.50 | $93.50 | $93.50 | $93.50 | $93.01 | 136 |
| 2022-06-30 | $93.50 | $93.50 | $93.50 | $93.50 | $93.01 | 12 |
| 2022-06-29 | $93.11 | $93.50 | $93.11 | $93.50 | $93.01 | 620 |
| 2022-06-28 | $94.38 | $94.38 | $93.27 | $93.27 | $92.78 | 6,341 |
| 2022-06-27 | $93.42 | $93.42 | $93.42 | $93.42 | $92.93 | 433 |
| 2022-06-24 | $93.42 | $93.42 | $93.42 | $93.42 | $92.93 | 299 |
| 2022-06-23 | $94.00 | $94.00 | $94.00 | $94.00 | $93.51 | 236 |
| 2022-06-22 | $94.00 | $94.00 | $94.00 | $94.00 | $93.51 | 1,814 |
| 2022-06-21 | $94.00 | $94.00 | $94.00 | $94.00 | $93.51 | 7 |
| 2022-06-17 | $94.00 | $94.00 | $94.00 | $94.00 | $93.51 | 278 |
| 2022-06-16 | $91.40 | $91.40 | $91.40 | $91.40 | $90.92 | 328 |
| 2022-06-15 | $93.05 | $93.05 | $93.05 | $93.05 | $92.56 | 332 |
| 2022-06-14 | $93.05 | $93.05 | $93.05 | $93.05 | $92.56 | 2,000 |
| 2022-06-13 | $96.36 | $96.36 | $96.36 | $96.36 | $95.86 | 349 |
| 2022-06-10 | $97.34 | $97.34 | $97.34 | $97.34 | $96.83 | 117 |
| 2022-06-09 | $97.34 | $97.34 | $97.34 | $97.34 | $96.83 | 3,326 |
| 2022-06-08 | $99.10 | $99.10 | $99.10 | $99.10 | $98.58 | 47 |
| 2022-06-07 | $99.10 | $99.10 | $99.10 | $99.10 | $98.58 | 162 |
| 2022-06-06 | $99.10 | $99.10 | $99.10 | $99.10 | $98.58 | 274 |
| 2022-06-03 | $96.77 | $96.77 | $96.77 | $96.77 | $96.26 | 70 |
| 2022-06-02 | $96.77 | $96.77 | $96.77 | $96.77 | $96.26 | 52 |
| 2022-06-01 | $97.25 | $97.25 | $96.75 | $96.77 | $96.26 | 528 |
| 2022-05-31 | $97.95 | $97.95 | $97.95 | $97.95 | $97.44 | 1,706 |
| 2022-05-27 | $97.95 | $97.95 | $97.95 | $97.95 | $97.44 | 629 |
| 2022-05-26 | $96.25 | $96.25 | $96.25 | $96.25 | $95.75 | 64 |
| 2022-05-25 | $96.25 | $96.25 | $96.25 | $96.25 | $95.75 | 12,075 |
| 2022-05-24 | $96.25 | $96.25 | $96.25 | $96.25 | $95.75 | 286 |
| 2022-05-23 | $96.25 | $96.25 | $96.25 | $96.25 | $95.75 | 5,218 |
| 2022-05-20 | $94.30 | $94.30 | $94.30 | $94.30 | $93.81 | 118 |
| 2022-05-19 | $94.30 | $94.30 | $94.30 | $94.30 | $93.81 | 235 |
| 2022-05-18 | $99.18 | $99.26 | $99.18 | $99.26 | $98.74 | 420 |
| 2022-05-17 | $98.14 | $98.14 | $98.14 | $98.14 | $97.63 | 313 |
| 2022-05-16 | $100.68 | $100.68 | $100.68 | $100.68 | $100.15 | 638 |
| 2022-05-13 | $96.08 | $96.08 | $96.08 | $96.08 | $95.58 | 23 |
| 2022-05-12 | $96.08 | $96.08 | $96.08 | $96.08 | $95.58 | 110 |
| 2022-05-11 | $96.08 | $96.08 | $96.08 | $96.08 | $95.58 | 79 |
| 2022-05-10 | $96.08 | $96.08 | $96.08 | $96.08 | $95.58 | 294 |
| 2022-05-09 | $94.30 | $94.30 | $94.30 | $94.30 | $93.81 | 4,058 |
| 2022-05-06 | $94.30 | $94.30 | $94.30 | $94.30 | $93.81 | 38,799 |
| 2022-05-05 | $94.30 | $94.30 | $94.30 | $94.30 | $93.81 | 245 |
| 2022-05-04 | $94.30 | $94.30 | $94.30 | $94.30 | $93.81 | 0 |
| 2022-05-03 | $94.30 | $94.30 | $94.30 | $94.30 | $93.81 | 337 |
| 2022-05-02 | $95.00 | $95.00 | $94.30 | $94.30 | $93.81 | 1,573 |
| 2022-04-29 | $98.67 | $98.75 | $98.67 | $98.75 | $98.23 | 337 |
| 2022-04-28 | $100.08 | $100.08 | $100.08 | $100.08 | $99.56 | 147 |
| 2022-04-27 | $100.08 | $100.08 | $100.08 | $100.08 | $99.56 | 15 |
| 2022-04-26 | $102.38 | $102.38 | $102.38 | $102.38 | $101.84 | 188 |
| 2022-04-25 | $102.38 | $102.38 | $102.38 | $102.38 | $101.84 | 188 |
| 2022-04-22 | $102.38 | $102.38 | $102.38 | $102.38 | $100.82 | 199 |
| 2022-04-21 | $104.41 | $104.41 | $104.41 | $104.41 | $101.79 | 312 |
| 2022-04-20 | $100.83 | $100.83 | $100.83 | $100.83 | $98.30 | 101 |
| 2022-04-19 | $95.65 | $95.65 | $95.65 | $95.65 | $93.25 | 23 |
| 2022-04-18 | $95.65 | $95.65 | $95.65 | $95.65 | $93.25 | 88 |
| 2022-04-14 | $97.72 | $98.43 | $95.65 | $95.65 | $93.25 | 1,331 |
| 2022-04-13 | $95.74 | $95.74 | $95.74 | $95.74 | $93.34 | 195 |
| 2022-04-12 | $97.42 | $97.42 | $97.42 | $97.42 | $94.97 | 1,016 |
| 2022-04-11 | $97.42 | $97.42 | $97.42 | $97.42 | $94.97 | 196 |
| 2022-04-08 | $96.75 | $97.72 | $96.75 | $97.72 | $95.27 | 2,142 |
| 2022-04-07 | $94.87 | $94.87 | $94.87 | $94.87 | $92.49 | 18 |
| 2022-04-06 | $94.87 | $94.87 | $94.87 | $94.87 | $92.49 | 89 |
| 2022-04-05 | $94.87 | $94.87 | $94.87 | $94.87 | $92.49 | 4,936 |
| 2022-04-04 | $93.12 | $93.12 | $93.12 | $93.12 | $90.78 | 446 |
| 2022-04-01 | $98.93 | $98.93 | $98.93 | $98.93 | $96.45 | 9 |
| 2022-03-31 | $98.93 | $98.93 | $98.93 | $98.93 | $96.45 | 29 |
| 2022-03-30 | $98.93 | $98.93 | $98.93 | $98.93 | $96.45 | 31 |
| 2022-03-29 | $98.93 | $98.93 | $98.93 | $98.93 | $96.45 | 2,267 |
| 2022-03-28 | $94.56 | $97.12 | $94.56 | $97.12 | $94.68 | 503 |
| 2022-03-25 | $97.20 | $97.28 | $97.20 | $97.28 | $94.84 | 678 |
| 2022-03-24 | $96.12 | $97.17 | $96.12 | $97.17 | $94.73 | 211 |
| 2022-03-23 | $93.77 | $93.85 | $93.77 | $93.85 | $91.49 | 985 |
| 2022-03-22 | $94.60 | $94.65 | $94.60 | $94.65 | $92.27 | 2,254 |
| 2022-03-21 | $96.08 | $96.08 | $96.08 | $96.08 | $93.67 | 306 |
| 2022-03-18 | $96.08 | $96.08 | $96.08 | $96.08 | $93.67 | 306 |
| 2022-03-17 | $94.23 | $96.08 | $94.23 | $96.08 | $93.67 | 597 |
| 2022-03-16 | $94.88 | $94.88 | $94.88 | $94.88 | $92.50 | 119 |
| 2022-03-15 | $91.03 | $91.03 | $91.03 | $91.03 | $88.74 | 649 |
| 2022-03-14 | $90.77 | $90.77 | $90.02 | $90.50 | $88.23 | 830 |
| 2022-03-11 | $91.63 | $91.63 | $91.63 | $91.63 | $89.32 | 4,072 |
| 2022-03-10 | $92.00 | $92.00 | $91.63 | $91.63 | $89.32 | 671 |
| 2022-03-09 | $93.41 | $93.49 | $93.41 | $93.49 | $91.14 | 1,483 |
| 2022-03-08 | $86.61 | $86.69 | $86.61 | $86.69 | $84.51 | 1,037 |
| 2022-03-07 | $85.65 | $85.65 | $85.65 | $85.65 | $83.50 | 209 |
| 2022-03-04 | $95.44 | $95.44 | $95.44 | $95.44 | $93.04 | 200 |
| 2022-03-03 | $95.44 | $95.44 | $95.44 | $95.44 | $93.04 | 328 |
| 2022-03-02 | $98.98 | $98.98 | $98.98 | $98.98 | $96.50 | 69 |
| 2022-03-01 | $98.98 | $98.98 | $98.98 | $98.98 | $96.50 | 3,068 |
| 2022-02-28 | $100.85 | $100.85 | $98.98 | $98.98 | $96.50 | 892 |
| 2022-02-25 | $105.31 | $105.39 | $105.31 | $105.39 | $102.74 | 613 |
| 2022-02-24 | $111.08 | $111.08 | $111.08 | $111.08 | $108.29 | 175 |
| 2022-02-23 | $111.08 | $111.08 | $111.08 | $111.08 | $108.29 | 12 |
| 2022-02-22 | $111.08 | $111.08 | $111.08 | $111.08 | $108.29 | 0 |
| 2022-02-18 | $111.08 | $111.08 | $111.08 | $111.08 | $108.29 | 21 |
| 2022-02-17 | $111.08 | $111.08 | $111.08 | $111.08 | $108.29 | 185 |
| 2022-02-16 | $110.24 | $110.24 | $110.24 | $110.24 | $107.47 | 65,730 |
| 2022-02-15 | $107.40 | $107.40 | $107.40 | $107.40 | $104.70 | 461 |
| 2022-02-14 | $105.06 | $105.06 | $104.51 | $104.51 | $101.89 | 329 |
| 2022-02-11 | $107.47 | $107.47 | $107.47 | $107.47 | $104.77 | 23,723 |
| 2022-02-10 | $108.49 | $108.49 | $108.38 | $108.38 | $105.66 | 44,481 |
| 2022-02-09 | $106.16 | $106.16 | $106.16 | $106.16 | $103.49 | 37 |
| 2022-02-08 | $106.16 | $106.16 | $106.16 | $106.16 | $103.49 | 41 |
| 2022-02-07 | $106.16 | $106.16 | $106.16 | $106.16 | $103.49 | 661 |
| 2022-02-04 | $107.37 | $107.37 | $107.37 | $107.37 | $104.67 | 25 |
| 2022-02-03 | $108.52 | $108.52 | $107.37 | $107.37 | $104.67 | 215,321 |
| 2022-02-02 | $107.60 | $107.60 | $107.60 | $107.60 | $104.90 | 35 |
| 2022-02-01 | $107.58 | $107.60 | $107.58 | $107.60 | $104.90 | 469 |
| 2022-01-31 | $106.45 | $106.45 | $106.45 | $106.45 | $103.78 | 83 |
| 2022-01-28 | $106.00 | $106.45 | $106.00 | $106.45 | $103.78 | 932 |
| 2022-01-27 | $110.55 | $110.55 | $110.55 | $110.55 | $107.77 | 83 |
| 2022-01-26 | $110.99 | $110.99 | $110.55 | $110.55 | $107.77 | 683 |
| 2022-01-25 | $111.11 | $111.11 | $111.11 | $111.11 | $108.32 | 66 |
| 2022-01-24 | $111.11 | $111.11 | $111.11 | $111.11 | $108.32 | 247 |
| 2022-01-21 | $112.23 | $112.23 | $112.23 | $112.23 | $109.41 | 408 |
| 2022-01-20 | $112.88 | $112.88 | $112.88 | $112.88 | $110.05 | 149 |
| 2022-01-19 | $115.47 | $115.47 | $115.47 | $115.47 | $112.57 | 106 |
| 2022-01-18 | $115.47 | $115.47 | $115.47 | $115.47 | $112.57 | 106 |
| 2022-01-14 | $115.47 | $115.47 | $115.47 | $115.47 | $112.57 | 77 |
| 2022-01-13 | $115.47 | $115.47 | $115.47 | $115.47 | $112.57 | 59 |
| 2022-01-12 | $115.47 | $115.47 | $115.47 | $115.47 | $112.57 | 453 |
| 2022-01-11 | $114.84 | $114.84 | $114.84 | $114.84 | $111.96 | 485 |
| 2022-01-10 | $115.31 | $115.31 | $115.31 | $115.31 | $112.41 | 195 |
| 2022-01-07 | $112.82 | $112.84 | $112.82 | $112.84 | $110.01 | 1,514 |
| 2022-01-06 | $113.50 | $113.50 | $112.51 | $112.51 | $109.68 | 632 |
| 2022-01-05 | $114.70 | $114.70 | $114.70 | $114.70 | $111.82 | 101 |
| 2022-01-04 | $116.42 | $116.42 | $116.13 | $116.13 | $113.21 | 1,028 |
| 2022-01-03 | $112.42 | $112.90 | $112.42 | $112.90 | $110.06 | 787 |
| 2021-12-31 | $112.69 | $112.69 | $112.69 | $112.69 | $109.86 | 1,400 |
| 2021-12-30 | $112.69 | $112.69 | $112.69 | $112.69 | $109.86 | 557 |
| 2021-12-29 | $112.32 | $112.32 | $112.32 | $112.32 | $109.50 | 298 |
| 2021-12-28 | $109.04 | $109.04 | $109.04 | $109.04 | $106.30 | 51 |
| 2021-12-27 | $112.69 | $112.69 | $109.04 | $109.04 | $106.30 | 746 |
| 2021-12-23 | $111.82 | $111.82 | $110.66 | $110.66 | $107.88 | 4,091 |
| 2021-12-22 | $107.58 | $107.58 | $107.58 | $107.58 | $104.87 | 140 |
| 2021-12-21 | $106.32 | $107.58 | $106.32 | $107.58 | $104.87 | 487 |
| 2021-12-20 | $111.12 | $111.12 | $111.12 | $111.12 | $108.33 | 48 |
| 2021-12-17 | $111.12 | $111.12 | $111.12 | $111.12 | $108.33 | 143 |
| 2021-12-16 | $107.82 | $111.12 | $107.82 | $111.12 | $108.33 | 5,502 |
| 2021-12-15 | $104.90 | $104.90 | $101.80 | $101.80 | $99.24 | 969 |
| 2021-12-14 | $100.20 | $100.20 | $100.20 | $100.20 | $97.68 | 30 |
| 2021-12-13 | $100.20 | $100.20 | $100.20 | $100.20 | $97.68 | 238 |
| 2021-12-10 | $102.50 | $102.50 | $102.50 | $102.50 | $99.93 | 665 |
| 2021-12-09 | $101.07 | $101.07 | $101.07 | $101.07 | $98.53 | 327 |
| 2021-12-08 | $104.10 | $104.10 | $104.10 | $104.10 | $101.49 | 0 |
| 2021-12-07 | $103.85 | $104.34 | $103.85 | $104.10 | $101.49 | 2,392 |
| 2021-12-06 | $102.06 | $103.00 | $102.06 | $103.00 | $100.41 | 548 |
| 2021-12-03 | $97.30 | $97.30 | $97.08 | $97.28 | $94.84 | 1,098 |
| 2021-12-02 | $99.01 | $100.69 | $99.01 | $100.69 | $98.16 | 421 |
| 2021-12-01 | $98.95 | $98.95 | $98.95 | $98.95 | $96.46 | 132 |
| 2021-11-30 | $101.07 | $101.07 | $98.83 | $98.95 | $96.46 | 1,030 |
| 2021-11-29 | $105.41 | $105.41 | $105.41 | $105.41 | $102.77 | 287 |
| 2021-11-26 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 0 |
| 2021-11-24 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 90 |
| 2021-11-23 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 0 |
| 2021-11-22 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 41 |
| 2021-11-19 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 120 |
| 2021-11-18 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 68 |
| 2021-11-17 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 35 |
| 2021-11-16 | $110.94 | $110.94 | $110.63 | $110.63 | $107.85 | 1,625 |
| 2021-11-15 | $111.50 | $111.50 | $111.50 | $111.50 | $108.70 | 419 |
| 2021-11-12 | $110.25 | $110.25 | $110.25 | $110.25 | $107.48 | 36 |
| 2021-11-11 | $110.25 | $110.25 | $110.25 | $110.25 | $107.48 | 159 |
| 2021-11-10 | $110.25 | $110.25 | $110.25 | $110.25 | $107.48 | 108 |
| 2021-11-09 | $111.16 | $111.16 | $110.25 | $110.25 | $107.48 | 1,043 |
| 2021-11-08 | $112.02 | $112.55 | $112.02 | $112.55 | $109.72 | 698 |
| 2021-11-05 | $111.95 | $111.95 | $111.95 | $111.95 | $109.14 | 898 |
| 2021-11-04 | $110.75 | $110.75 | $110.75 | $110.75 | $107.97 | 57 |
| 2021-11-03 | $110.75 | $110.75 | $110.75 | $110.75 | $107.97 | 643 |
| 2021-11-02 | $110.46 | $110.46 | $110.46 | $110.46 | $107.68 | 17 |
| 2021-11-01 | $110.46 | $110.46 | $110.46 | $110.46 | $107.69 | 17 |
| 2021-10-29 | $110.46 | $110.46 | $110.46 | $110.46 | $107.69 | 800 |
| 2021-10-28 | $112.14 | $112.14 | $112.14 | $112.14 | $109.33 | 180 |
| 2021-10-27 | $107.60 | $107.60 | $107.60 | $107.60 | $104.90 | 405 |
| 2021-10-26 | $106.50 | $106.50 | $106.50 | $106.50 | $103.83 | 20 |
| 2021-10-25 | $106.50 | $106.50 | $106.50 | $106.50 | $103.83 | 1,142 |
| 2021-10-22 | $105.69 | $105.69 | $105.69 | $105.69 | $103.04 | 25 |
| 2021-10-21 | $105.69 | $105.69 | $105.69 | $105.69 | $103.04 | 0 |
| 2021-10-20 | $105.69 | $105.69 | $105.69 | $105.69 | $103.04 | 23 |
| 2021-10-19 | $105.69 | $105.69 | $105.69 | $105.69 | $103.04 | 285 |
| 2021-10-18 | $105.51 | $105.51 | $105.51 | $105.51 | $102.86 | 402 |
| 2021-10-15 | $106.62 | $106.62 | $106.62 | $106.62 | $103.94 | 40 |
| 2021-10-14 | $106.62 | $106.62 | $106.62 | $106.62 | $103.94 | 388 |
| 2021-10-13 | $102.55 | $102.55 | $102.55 | $102.55 | $99.97 | 39 |
| 2021-10-12 | $103.33 | $103.33 | $102.55 | $102.55 | $99.97 | 837 |
| 2021-10-11 | $104.27 | $104.27 | $104.27 | $104.27 | $101.65 | 257 |
| 2021-10-08 | $105.00 | $105.00 | $105.00 | $105.00 | $102.36 | 250 |
| 2021-10-07 | $100.45 | $100.45 | $100.45 | $100.45 | $97.93 | 0 |
| 2021-10-06 | $103.04 | $103.04 | $100.45 | $100.45 | $97.93 | 470 |
| 2021-10-05 | $104.42 | $104.42 | $104.42 | $104.42 | $101.80 | 110 |
| 2021-10-04 | $105.83 | $105.83 | $105.83 | $105.83 | $103.17 | 209 |
| 2021-10-01 | $106.87 | $106.87 | $106.87 | $106.87 | $104.19 | 97 |
| 2021-09-30 | $106.87 | $106.87 | $106.87 | $106.87 | $104.19 | 6 |
| 2021-09-29 | $106.87 | $106.87 | $106.87 | $106.87 | $104.19 | 18 |
| 2021-09-28 | $106.12 | $106.87 | $105.17 | $106.87 | $104.19 | 3,164 |
| 2021-09-27 | $105.80 | $105.80 | $105.80 | $105.80 | $103.14 | 373 |
| 2021-09-24 | $106.24 | $106.24 | $106.24 | $106.24 | $103.57 | 0 |
| 2021-09-23 | $106.24 | $106.24 | $106.24 | $106.24 | $103.57 | 135 |
| 2021-09-22 | $106.24 | $106.24 | $106.24 | $106.24 | $103.57 | 64 |
| 2021-09-21 | $106.24 | $106.24 | $106.24 | $106.24 | $103.57 | 140 |
| 2021-09-20 | $106.24 | $106.24 | $106.24 | $106.24 | $103.57 | 4 |
| 2021-09-17 | $106.24 | $106.24 | $106.24 | $106.24 | $103.57 | 257 |
| 2021-09-16 | $105.86 | $105.86 | $105.86 | $105.86 | $103.20 | 945 |
| 2021-09-15 | $104.48 | $104.48 | $104.48 | $104.48 | $101.86 | 136 |
| 2021-09-14 | $104.48 | $104.48 | $104.48 | $104.48 | $101.86 | 124 |
| 2021-09-13 | $104.48 | $104.48 | $104.48 | $104.48 | $101.86 | 120 |
| 2021-09-10 | $104.48 | $104.48 | $104.48 | $104.48 | $101.86 | 112 |
| 2021-09-09 | $104.48 | $104.48 | $104.48 | $104.48 | $101.86 | 285 |
| 2021-09-08 | $105.43 | $105.43 | $105.43 | $105.43 | $102.78 | 188 |
| 2021-09-07 | $109.01 | $109.01 | $109.01 | $109.01 | $106.27 | 67 |
| 2021-09-03 | $109.01 | $109.01 | $109.01 | $109.01 | $106.27 | 24 |
| 2021-09-02 | $109.01 | $109.01 | $109.01 | $109.01 | $106.27 | 59 |
| 2021-09-01 | $109.01 | $109.01 | $109.01 | $109.01 | $106.27 | 0 |
| 2021-08-31 | $109.01 | $109.01 | $109.01 | $109.01 | $106.27 | 2,160 |
| 2021-08-30 | $109.01 | $109.01 | $109.01 | $109.01 | $106.27 | 166 |
| 2021-08-27 | $109.44 | $109.44 | $109.44 | $109.44 | $106.69 | 0 |
| 2021-08-26 | $109.44 | $109.44 | $109.44 | $109.44 | $106.69 | 55 |
| 2021-08-25 | $109.44 | $109.44 | $109.44 | $109.44 | $106.69 | 0 |
| 2021-08-24 | $109.44 | $109.44 | $109.44 | $109.44 | $106.69 | 6 |
| 2021-08-23 | $109.44 | $109.44 | $109.44 | $109.44 | $106.69 | 147 |
| 2021-08-20 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 0 |
| 2021-08-19 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 34 |
| 2021-08-18 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 2 |
| 2021-08-17 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 40 |
| 2021-08-16 | $110.63 | $110.63 | $110.63 | $110.63 | $107.85 | 5 |
| 2021-08-13 | $113.78 | $113.78 | $113.78 | $113.78 | $110.92 | 17 |
| 2021-08-12 | $113.78 | $113.78 | $113.78 | $113.78 | $110.92 | 17 |
| 2021-08-11 | $113.78 | $113.78 | $113.78 | $113.78 | $110.92 | 6 |
| 2021-08-10 | $113.78 | $113.78 | $113.78 | $113.78 | $110.92 | 0 |
| 2021-08-09 | $113.78 | $113.78 | $113.78 | $113.78 | $110.92 | 23 |
| 2021-08-06 | $113.78 | $113.78 | $113.78 | $113.78 | $110.92 | 56 |
| 2021-08-05 | $113.78 | $113.78 | $113.78 | $113.78 | $110.92 | 308 |
| 2021-08-04 | $114.72 | $114.72 | $114.72 | $114.72 | $111.84 | 156 |
| 2021-08-03 | $116.40 | $116.40 | $116.40 | $116.40 | $113.48 | 53 |
| 2021-08-02 | $116.40 | $116.40 | $116.40 | $116.40 | $113.15 | 44 |
| 2021-07-30 | $116.40 | $116.40 | $116.40 | $116.40 | $113.15 | 0 |
| 2021-07-29 | $116.40 | $116.40 | $116.40 | $116.40 | $113.15 | 50 |
| 2021-07-28 | $116.40 | $116.40 | $116.40 | $116.40 | $113.15 | 150 |
| 2021-07-27 | $116.40 | $116.40 | $116.40 | $116.40 | $113.15 | 48 |
| 2021-07-26 | $116.40 | $116.40 | $116.40 | $116.40 | $113.15 | 40 |
| 2021-07-23 | $116.40 | $116.40 | $116.40 | $116.40 | $113.15 | 11 |
| 2021-07-22 | $116.40 | $116.40 | $116.40 | $116.40 | $113.15 | 144 |
| 2021-07-21 | $115.75 | $115.75 | $115.75 | $115.75 | $112.52 | 20 |
| 2021-07-20 | $115.75 | $115.75 | $115.75 | $115.75 | $112.52 | 295 |
| 2021-07-19 | $114.93 | $114.93 | $114.93 | $114.93 | $111.72 | 335 |
| 2021-07-16 | $120.48 | $120.48 | $120.48 | $120.48 | $117.12 | 130 |
| 2021-07-15 | $120.43 | $120.43 | $120.43 | $120.43 | $117.07 | 123 |
| 2021-07-14 | $121.07 | $121.07 | $121.07 | $121.07 | $117.70 | 57 |
| 2021-07-13 | $121.07 | $121.07 | $121.07 | $121.07 | $117.70 | 115 |
| 2021-07-12 | $116.75 | $116.75 | $116.75 | $116.75 | $113.49 | 255 |
| 2021-07-09 | $118.34 | $118.34 | $114.65 | $114.65 | $111.45 | 316 |
| 2021-07-08 | $118.58 | $118.58 | $118.58 | $118.58 | $115.27 | 367 |
| 2021-07-07 | $119.67 | $119.67 | $119.67 | $119.67 | $116.34 | 350 |
| 2021-07-06 | $119.40 | $119.40 | $119.40 | $119.40 | $116.07 | 338 |
| 2021-07-02 | $120.95 | $120.95 | $120.95 | $120.95 | $117.58 | 104 |
| 2021-07-01 | $120.97 | $121.00 | $120.95 | $120.95 | $117.58 | 1,213 |
| 2021-06-30 | $122.00 | $122.00 | $122.00 | $122.00 | $118.60 | 3 |
| 2021-06-29 | $122.00 | $122.00 | $122.00 | $122.00 | $118.60 | 46 |
| 2021-06-28 | $122.00 | $122.00 | $122.00 | $122.00 | $118.60 | 100 |
| 2021-06-25 | $122.00 | $122.00 | $122.00 | $122.00 | $118.60 | 46 |
| 2021-06-24 | $122.00 | $122.00 | $122.00 | $122.00 | $118.60 | 203 |
| 2021-06-23 | $121.59 | $121.59 | $121.59 | $121.59 | $118.19 | 123 |
| 2021-06-22 | $117.50 | $117.50 | $117.50 | $117.50 | $114.22 | 190 |
| 2021-06-21 | $116.98 | $116.98 | $116.98 | $116.98 | $113.71 | 43 |
| 2021-06-18 | $116.88 | $116.98 | $116.88 | $116.98 | $113.71 | 621 |
| 2021-06-17 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 0 |
| 2021-06-16 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 12 |
| 2021-06-15 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 64 |
| 2021-06-14 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 90 |
| 2021-06-11 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 26 |
| 2021-06-10 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 0 |
| 2021-06-09 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 10 |
| 2021-06-08 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 8 |
| 2021-06-07 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 84 |
| 2021-06-04 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 91 |
| 2021-06-03 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 26 |
| 2021-06-02 | $119.00 | $119.00 | $119.00 | $119.00 | $115.68 | 100 |
| 2021-06-01 | $120.24 | $120.24 | $120.24 | $120.24 | $116.89 | 34 |
| 2021-05-28 | $120.24 | $120.24 | $120.24 | $120.24 | $116.89 | 66 |
| 2021-05-27 | $120.24 | $120.24 | $120.24 | $120.24 | $116.89 | 26 |
| 2021-05-26 | $120.24 | $120.24 | $120.24 | $120.24 | $116.89 | 0 |
| 2021-05-25 | $120.24 | $120.24 | $120.24 | $120.24 | $116.89 | 462 |
| 2021-05-24 | $118.81 | $118.81 | $118.81 | $118.81 | $115.50 | 393 |
| 2021-05-21 | $115.80 | $115.80 | $115.80 | $115.80 | $112.57 | 161 |
| 2021-05-20 | $120.46 | $121.01 | $120.46 | $121.01 | $117.63 | 908 |
| 2021-05-19 | $119.72 | $119.72 | $119.72 | $119.72 | $116.39 | 396 |
| 2021-05-18 | $120.89 | $120.89 | $120.89 | $120.89 | $117.52 | 1,349 |
| 2021-05-17 | $121.75 | $121.75 | $121.75 | $121.75 | $118.35 | 73 |
| 2021-05-14 | $120.30 | $121.75 | $120.30 | $121.75 | $118.35 | 3,571 |
| 2021-05-13 | $119.92 | $120.03 | $118.90 | $118.90 | $115.58 | 3,752 |
| 2021-05-12 | $119.21 | $119.21 | $119.21 | $119.21 | $115.89 | 82 |
| 2021-05-11 | $119.21 | $119.21 | $119.21 | $119.21 | $115.89 | 279 |
| 2021-05-10 | $119.63 | $119.78 | $119.63 | $119.78 | $116.43 | 305 |
| 2021-05-07 | $120.70 | $120.70 | $120.70 | $120.70 | $117.34 | 868 |
| 2021-05-06 | $118.35 | $118.35 | $118.35 | $118.35 | $115.05 | 94 |
| 2021-05-05 | $118.35 | $118.35 | $118.35 | $118.35 | $115.05 | 187 |
| 2021-05-04 | $113.58 | $113.58 | $113.58 | $113.58 | $110.41 | 136 |
| 2021-05-03 | $113.58 | $113.58 | $113.58 | $113.58 | $110.41 | 206 |
| 2021-04-30 | $117.49 | $117.49 | $117.49 | $117.49 | $114.21 | 16 |
| 2021-04-29 | $117.49 | $117.49 | $117.49 | $117.49 | $114.21 | 220 |
| 2021-04-28 | $115.05 | $115.05 | $115.05 | $115.05 | $111.84 | 16 |
| 2021-04-27 | $115.92 | $115.92 | $115.05 | $115.05 | $111.84 | 684 |
| 2021-04-26 | $118.18 | $118.18 | $118.18 | $118.18 | $114.88 | 0 |
| 2021-04-23 | $116.75 | $118.18 | $116.75 | $118.18 | $114.07 | 1,722 |
| 2021-04-22 | $119.07 | $119.15 | $116.49 | $116.49 | $107.17 | 954 |
| 2021-04-21 | $110.00 | $110.00 | $110.00 | $110.00 | $101.20 | 62 |
| 2021-04-20 | $111.33 | $111.33 | $110.00 | $110.00 | $101.20 | 429 |
| 2021-04-19 | $110.20 | $110.20 | $110.20 | $110.20 | $101.38 | 26 |
| 2021-04-16 | $110.20 | $110.20 | $110.20 | $110.20 | $101.38 | 280 |
| 2021-04-15 | $108.39 | $108.39 | $108.39 | $108.39 | $99.72 | 19 |
| 2021-04-14 | $108.39 | $108.39 | $108.39 | $108.39 | $99.72 | 279 |
| 2021-04-13 | $105.75 | $105.75 | $105.75 | $105.75 | $97.29 | 77 |
| 2021-04-12 | $105.75 | $105.75 | $105.75 | $105.75 | $97.29 | 1,053 |
| 2021-04-09 | $109.37 | $109.44 | $109.37 | $109.44 | $100.69 | 2,000 |
| 2021-04-08 | $108.07 | $108.07 | $108.07 | $108.07 | $99.42 | 68 |
| 2021-04-07 | $108.07 | $108.07 | $108.07 | $108.07 | $99.42 | 104 |
| 2021-04-06 | $107.27 | $107.27 | $106.53 | $106.53 | $98.01 | 3,068 |
| 2021-04-05 | $100.90 | $100.90 | $100.90 | $100.90 | $92.83 | 267 |
| 2021-04-01 | $107.00 | $107.00 | $107.00 | $107.00 | $98.44 | 193 |
| 2021-03-31 | $103.10 | $107.00 | $103.10 | $107.00 | $98.44 | 4,313 |
| 2021-03-30 | $103.93 | $103.93 | $103.93 | $103.93 | $95.62 | 835 |
| 2021-03-29 | $103.25 | $103.25 | $103.25 | $103.25 | $94.99 | 353 |
| 2021-03-26 | $102.72 | $102.72 | $102.72 | $102.72 | $94.50 | 153 |
| 2021-03-25 | $106.91 | $106.91 | $106.91 | $106.91 | $98.36 | 263 |
| 2021-03-24 | $106.91 | $106.91 | $106.91 | $106.91 | $98.36 | 1 |
| 2021-03-23 | $106.91 | $106.91 | $106.91 | $106.91 | $98.36 | 55 |
| 2021-03-22 | $106.91 | $106.91 | $106.91 | $106.91 | $98.36 | 24 |
| 2021-03-19 | $106.91 | $106.91 | $106.91 | $106.91 | $98.36 | 147 |
| 2021-03-18 | $107.72 | $107.72 | $107.72 | $107.72 | $99.10 | 4,427 |
| 2021-03-17 | $107.72 | $107.72 | $107.72 | $107.72 | $99.10 | 20 |
| 2021-03-16 | $107.72 | $107.72 | $107.72 | $107.72 | $99.10 | 115 |
| 2021-03-15 | $107.72 | $107.72 | $107.72 | $107.72 | $99.10 | 1 |
| 2021-03-12 | $107.72 | $107.72 | $107.72 | $107.72 | $99.10 | 500 |
| 2021-03-11 | $108.55 | $108.55 | $108.55 | $108.55 | $99.87 | 0 |
| 2021-03-10 | $106.93 | $108.55 | $106.93 | $108.55 | $99.87 | 364 |
| 2021-03-09 | $106.41 | $106.41 | $106.41 | $106.41 | $97.90 | 591 |
| 2021-03-08 | $103.67 | $103.67 | $103.67 | $103.67 | $95.37 | 177 |
| 2021-03-05 | $103.67 | $103.67 | $103.67 | $103.67 | $95.37 | 191 |
| 2021-03-04 | $97.05 | $97.05 | $97.05 | $97.05 | $89.29 | 0 |
| 2021-03-03 | $97.05 | $97.05 | $97.05 | $97.05 | $89.29 | 223 |
| 2021-03-02 | $97.16 | $97.16 | $97.16 | $97.16 | $89.39 | 102 |
| 2021-03-01 | $97.16 | $97.16 | $97.16 | $97.16 | $89.39 | 16 |
| 2021-02-26 | $97.15 | $97.16 | $97.15 | $97.16 | $89.39 | 995 |
| 2021-02-25 | $103.00 | $103.00 | $103.00 | $103.00 | $94.76 | 1,182 |
| 2021-02-24 | $103.20 | $103.20 | $103.00 | $103.00 | $94.76 | 1,200 |
| 2021-02-23 | $103.66 | $104.14 | $102.76 | $102.76 | $94.54 | 2,445 |
| 2021-02-22 | $103.80 | $103.80 | $103.80 | $103.80 | $95.50 | 1 |
| 2021-02-19 | $104.20 | $105.92 | $103.80 | $103.80 | $95.50 | 845 |
| 2021-02-18 | $103.75 | $103.75 | $103.75 | $103.75 | $95.45 | 188 |
| 2021-02-17 | $103.75 | $103.75 | $103.75 | $103.75 | $95.45 | 188 |
| 2021-02-16 | $103.75 | $103.75 | $103.75 | $103.75 | $95.45 | 65 |
| 2021-02-12 | $103.75 | $103.75 | $103.75 | $103.75 | $95.45 | 13,800 |
| 2021-02-11 | $102.76 | $102.76 | $102.76 | $102.76 | $94.54 | 112 |
| 2021-02-10 | $104.35 | $104.35 | $102.76 | $102.76 | $94.54 | 291 |
| 2021-02-09 | $109.47 | $109.47 | $109.47 | $109.47 | $100.71 | 755 |
| 2021-02-08 | $109.47 | $109.47 | $109.47 | $109.47 | $100.71 | 169 |
| 2021-02-05 | $109.00 | $109.00 | $109.00 | $109.00 | $100.28 | 144 |
| 2021-02-04 | $108.48 | $108.58 | $107.45 | $107.45 | $98.85 | 7,061 |
| 2021-02-03 | $107.62 | $110.60 | $106.79 | $110.60 | $101.75 | 1,473 |
| 2021-02-02 | $106.80 | $106.80 | $106.80 | $106.80 | $98.26 | 210 |
| 2021-02-01 | $104.75 | $106.35 | $103.06 | $106.35 | $97.84 | 558 |
| 2021-01-29 | $106.00 | $106.00 | $106.00 | $106.00 | $97.52 | 112 |
| 2021-01-28 | $106.29 | $106.29 | $106.00 | $106.00 | $97.52 | 446 |
| 2021-01-27 | $104.66 | $104.66 | $104.66 | $104.66 | $96.29 | 192 |
| 2021-01-26 | $106.04 | $106.04 | $106.04 | $106.04 | $97.56 | 281 |
| 2021-01-25 | $105.34 | $105.34 | $105.34 | $105.34 | $96.91 | 720 |
| 2021-01-22 | $107.11 | $107.11 | $107.11 | $107.11 | $98.54 | 172 |
| 2021-01-21 | $108.47 | $108.47 | $108.47 | $108.47 | $99.80 | 70 |
| 2021-01-20 | $108.47 | $108.47 | $108.47 | $108.47 | $99.80 | 49 |
| 2021-01-19 | $108.47 | $108.47 | $108.47 | $108.47 | $99.79 | 314 |
| 2021-01-15 | $109.20 | $109.20 | $109.20 | $109.20 | $100.46 | 105 |
| 2021-01-14 | $109.20 | $109.20 | $109.20 | $109.20 | $100.46 | 127 |
| 2021-01-13 | $111.36 | $111.36 | $111.36 | $111.36 | $102.45 | 54 |
| 2021-01-12 | $111.36 | $111.36 | $111.36 | $111.36 | $102.45 | 247 |
| 2021-01-11 | $111.94 | $111.94 | $111.36 | $111.36 | $102.45 | 591 |
| 2021-01-08 | $113.09 | $113.09 | $112.75 | $113.00 | $103.96 | 1,397 |
| 2021-01-07 | $112.55 | $112.55 | $112.25 | $112.25 | $103.27 | 413 |
| 2021-01-06 | $111.54 | $111.54 | $110.34 | $110.34 | $101.51 | 3,235 |
| 2021-01-05 | $111.83 | $111.83 | $109.65 | $111.80 | $102.86 | 16,025 |
| 2021-01-04 | $111.39 | $111.39 | $111.39 | $111.39 | $102.48 | 902 |
| 2020-12-31 | $111.00 | $111.00 | $111.00 | $111.00 | $102.12 | 0 |
| 2020-12-30 | $111.00 | $111.00 | $111.00 | $111.00 | $102.12 | 20 |
| 2020-12-29 | $111.00 | $111.00 | $111.00 | $111.00 | $102.12 | 427 |
| 2020-12-28 | $107.25 | $107.25 | $107.25 | $107.25 | $98.67 | 75 |
| 2020-12-24 | $107.25 | $107.25 | $107.25 | $107.25 | $98.67 | 244 |
| 2020-12-23 | $107.85 | $107.85 | $107.25 | $107.25 | $98.67 | 1,694 |
| 2020-12-22 | $107.38 | $107.38 | $107.38 | $107.38 | $98.79 | 257 |
| 2020-12-21 | $107.30 | $107.30 | $107.30 | $107.30 | $98.71 | 1,591 |
| 2020-12-18 | $109.00 | $109.60 | $109.00 | $109.60 | $100.83 | 984 |
| 2020-12-17 | $109.82 | $109.82 | $108.85 | $108.85 | $100.14 | 1,827 |
| 2020-12-16 | $108.95 | $109.00 | $108.95 | $109.00 | $100.28 | 1,407 |
| 2020-12-15 | $111.60 | $111.60 | $111.60 | $111.60 | $102.67 | 18 |
| 2020-12-14 | $110.50 | $111.60 | $110.50 | $111.60 | $102.67 | 461 |
| 2020-12-11 | $110.00 | $110.00 | $110.00 | $110.00 | $101.20 | 1,036 |
| 2020-12-10 | $110.09 | $110.09 | $110.09 | $110.09 | $101.28 | 213 |
| 2020-12-09 | $109.45 | $109.45 | $109.45 | $109.45 | $100.69 | 702 |
| 2020-12-08 | $109.50 | $109.50 | $109.50 | $109.50 | $100.74 | 21 |
| 2020-12-07 | $109.50 | $109.50 | $109.50 | $109.50 | $100.74 | 101 |
| 2020-12-04 | $110.00 | $110.00 | $109.50 | $109.50 | $100.74 | 847 |
| 2020-12-03 | $108.40 | $108.40 | $108.40 | $108.40 | $99.73 | 0 |
| 2020-12-02 | $108.40 | $108.40 | $108.40 | $108.40 | $99.73 | 236 |
| 2020-12-01 | $106.56 | $106.86 | $106.56 | $106.86 | $98.31 | 281 |
| 2020-11-30 | $107.75 | $107.75 | $106.08 | $106.08 | $97.59 | 264 |
| 2020-11-27 | $104.94 | $104.94 | $104.94 | $104.94 | $96.55 | 15 |
| 2020-11-25 | $104.94 | $104.94 | $104.94 | $104.94 | $96.55 | 4,956 |
| 2020-11-24 | $106.04 | $106.04 | $106.04 | $106.04 | $97.56 | 25 |
| 2020-11-23 | $106.04 | $106.04 | $106.04 | $106.04 | $97.56 | 1,296 |
| 2020-11-20 | $106.04 | $106.04 | $106.04 | $106.04 | $97.56 | 72 |
| 2020-11-19 | $107.28 | $107.28 | $106.04 | $106.04 | $97.56 | 730 |
| 2020-11-18 | $108.50 | $108.50 | $108.50 | $108.50 | $99.82 | 0 |
| 2020-11-17 | $109.53 | $109.53 | $108.50 | $108.50 | $99.82 | 912 |
| 2020-11-16 | $110.07 | $110.07 | $110.07 | $110.07 | $101.27 | 2,895 |
| 2020-11-13 | $107.12 | $107.12 | $105.69 | $105.69 | $97.24 | 1,511 |
| 2020-11-12 | $106.65 | $106.65 | $106.65 | $106.65 | $98.12 | 174 |
| 2020-11-11 | $108.14 | $108.14 | $108.14 | $108.14 | $99.49 | 231 |
| 2020-11-10 | $105.50 | $105.50 | $105.50 | $105.50 | $97.06 | 52 |
| 2020-11-09 | $106.25 | $106.86 | $105.50 | $105.50 | $97.06 | 47,950 |
| 2020-11-06 | $96.69 | $96.69 | $96.69 | $96.69 | $88.96 | 843 |
| 2020-11-05 | $96.58 | $96.78 | $96.58 | $96.78 | $89.03 | 1,350 |
| 2020-11-04 | $92.54 | $92.91 | $92.54 | $92.91 | $85.47 | 762 |
| 2020-11-03 | $91.60 | $91.60 | $91.60 | $91.60 | $84.27 | 13,046 |
| 2020-11-02 | $88.92 | $88.92 | $88.92 | $88.92 | $81.81 | 375 |
| 2020-10-30 | $89.00 | $89.00 | $88.62 | $88.62 | $81.53 | 361 |
| 2020-10-29 | $89.45 | $89.45 | $89.45 | $89.45 | $82.29 | 455 |
| 2020-10-28 | $89.66 | $89.66 | $89.66 | $89.66 | $82.49 | 1,045 |
| 2020-10-27 | $94.50 | $95.13 | $93.85 | $95.13 | $87.52 | 742 |
| 2020-10-26 | $95.36 | $95.36 | $95.30 | $95.30 | $87.68 | 902 |
| 2020-10-23 | $95.17 | $95.25 | $95.17 | $95.25 | $87.63 | 1,848 |
| 2020-10-22 | $93.28 | $93.28 | $93.04 | $93.04 | $85.60 | 3,077 |
| 2020-10-21 | $93.32 | $93.32 | $93.32 | $93.32 | $85.86 | 42 |
| 2020-10-20 | $93.32 | $93.32 | $93.32 | $93.32 | $85.86 | 648 |
| 2020-10-19 | $92.85 | $93.25 | $92.85 | $93.25 | $85.79 | 512 |
| 2020-10-16 | $90.90 | $90.90 | $90.90 | $90.90 | $83.62 | 32 |
| 2020-10-15 | $91.34 | $91.34 | $90.90 | $90.90 | $83.62 | 549 |
| 2020-10-14 | $93.59 | $93.59 | $92.65 | $92.65 | $85.24 | 326 |
| 2020-10-13 | $94.10 | $94.10 | $94.10 | $94.10 | $86.57 | 238 |
| 2020-10-12 | $96.13 | $96.13 | $96.13 | $96.13 | $88.44 | 465 |
| 2020-10-09 | $94.65 | $94.65 | $94.65 | $94.65 | $87.08 | 408 |
| 2020-10-08 | $94.90 | $94.90 | $94.90 | $94.90 | $87.31 | 382 |
| 2020-10-07 | $94.55 | $94.55 | $94.55 | $94.55 | $86.99 | 116 |
| 2020-10-06 | $91.76 | $91.76 | $91.76 | $91.76 | $84.42 | 286 |
| 2020-10-05 | $89.20 | $90.10 | $89.20 | $90.10 | $82.89 | 552 |
| 2020-10-02 | $89.02 | $89.02 | $89.02 | $89.02 | $81.90 | 141 |
| 2020-10-01 | $89.61 | $89.61 | $89.61 | $89.61 | $82.45 | 0 |
| 2020-09-30 | $89.61 | $89.61 | $89.61 | $89.61 | $82.45 | 205 |
| 2020-09-29 | $89.40 | $90.20 | $88.95 | $90.20 | $82.99 | 2,271 |
| 2020-09-28 | $89.10 | $89.10 | $89.10 | $89.10 | $81.97 | 100 |
| 2020-09-25 | $86.70 | $86.70 | $86.70 | $86.70 | $79.76 | 760 |
| 2020-09-24 | $87.95 | $87.95 | $87.95 | $87.95 | $80.91 | 9 |
| 2020-09-23 | $87.75 | $87.95 | $87.75 | $87.95 | $80.91 | 4,840 |
| 2020-09-22 | $93.72 | $93.72 | $93.72 | $93.72 | $86.22 | 87 |
| 2020-09-21 | $93.72 | $93.72 | $93.72 | $93.72 | $86.22 | 98 |
| 2020-09-18 | $93.72 | $93.72 | $93.72 | $93.72 | $86.22 | 219 |
| 2020-09-17 | $92.00 | $92.22 | $92.00 | $92.22 | $84.84 | 371 |
| 2020-09-16 | $91.83 | $91.83 | $91.83 | $91.83 | $84.49 | 221 |
| 2020-09-15 | $91.65 | $91.65 | $91.65 | $91.65 | $84.32 | 328 |
| 2020-09-14 | $90.52 | $90.52 | $90.52 | $90.52 | $83.28 | 103 |
| 2020-09-11 | $91.05 | $91.05 | $90.52 | $90.52 | $83.28 | 1,028 |
| 2020-09-10 | $91.75 | $91.75 | $91.75 | $91.75 | $84.41 | 513 |
| 2020-09-09 | $90.76 | $90.76 | $90.01 | $90.01 | $82.81 | 218 |
| 2020-09-08 | $89.95 | $90.33 | $88.88 | $89.08 | $81.95 | 4,105 |
| 2020-09-04 | $90.75 | $90.75 | $90.05 | $90.05 | $82.85 | 888 |
| 2020-09-03 | $93.72 | $93.72 | $91.50 | $91.50 | $84.18 | 1,041 |
| 2020-09-02 | $91.42 | $91.42 | $91.00 | $91.07 | $83.78 | 772 |
| 2020-09-01 | $90.81 | $91.00 | $90.81 | $91.00 | $83.72 | 426 |
| 2020-08-31 | $92.60 | $92.60 | $92.60 | $92.60 | $85.19 | 102 |
| 2020-08-28 | $93.24 | $93.24 | $92.60 | $92.60 | $85.19 | 575 |
| 2020-08-27 | $93.35 | $93.35 | $93.15 | $93.15 | $85.70 | 980 |
| 2020-08-26 | $92.05 | $92.25 | $92.05 | $92.25 | $84.87 | 877 |
| 2020-08-25 | $91.88 | $91.88 | $91.88 | $91.88 | $84.53 | 125 |
| 2020-08-24 | $91.88 | $91.88 | $91.88 | $91.88 | $84.53 | 95 |
| 2020-08-21 | $91.88 | $91.88 | $91.88 | $91.88 | $84.53 | 3,125 |
| 2020-08-20 | $91.80 | $91.88 | $91.80 | $91.88 | $84.53 | 909 |
| 2020-08-19 | $92.30 | $92.97 | $92.30 | $92.97 | $85.53 | 1,448 |
| 2020-08-18 | $92.33 | $92.33 | $92.33 | $92.33 | $84.94 | 382 |
| 2020-08-17 | $91.77 | $92.33 | $91.77 | $92.33 | $84.94 | 1,508 |
| 2020-08-14 | $92.02 | $92.02 | $91.46 | $91.46 | $84.14 | 764 |
| 2020-08-13 | $93.00 | $93.00 | $93.00 | $93.00 | $85.56 | 895 |
| 2020-08-12 | $93.86 | $93.86 | $93.50 | $93.50 | $86.02 | 894 |
| 2020-08-11 | $92.01 | $92.01 | $91.77 | $91.77 | $84.43 | 3,275 |
| 2020-08-10 | $90.51 | $90.51 | $90.51 | $90.51 | $83.27 | 323 |
| 2020-08-07 | $90.05 | $90.05 | $89.29 | $89.29 | $82.15 | 530 |
| 2020-08-06 | $90.20 | $90.20 | $90.20 | $90.20 | $82.98 | 240 |
| 2020-08-05 | $97.15 | $97.15 | $97.15 | $97.15 | $89.38 | 47 |
| 2020-08-04 | $97.15 | $97.15 | $97.15 | $97.15 | $89.38 | 85 |
| 2020-08-03 | $97.15 | $97.15 | $97.15 | $97.15 | $89.38 | 81 |
| 2020-07-31 | $98.55 | $98.55 | $97.15 | $97.15 | $89.38 | 222 |
| 2020-07-30 | $99.85 | $99.85 | $99.85 | $99.85 | $91.86 | 0 |
| 2020-07-29 | $100.79 | $100.79 | $99.85 | $99.85 | $91.86 | 999 |
| 2020-07-28 | $97.08 | $97.08 | $97.08 | $97.08 | $89.32 | 53 |
| 2020-07-27 | $97.08 | $97.08 | $97.08 | $97.08 | $89.32 | 513 |
| 2020-07-24 | $96.60 | $96.60 | $96.60 | $96.60 | $88.87 | 75 |
| 2020-07-23 | $98.25 | $98.25 | $96.10 | $96.60 | $88.87 | 389 |
| 2020-07-22 | $95.65 | $96.78 | $95.65 | $96.10 | $88.41 | 624 |
| 2020-07-21 | $97.38 | $97.38 | $97.38 | $97.38 | $89.59 | 891 |
| 2020-07-20 | $94.85 | $94.85 | $94.85 | $94.85 | $87.26 | 0 |
| 2020-07-17 | $95.10 | $95.10 | $94.85 | $94.85 | $87.26 | 978 |
| 2020-07-16 | $97.23 | $97.23 | $97.23 | $97.23 | $89.45 | 306 |
| 2020-07-15 | $98.34 | $98.34 | $98.05 | $98.05 | $90.21 | 938 |
| 2020-07-14 | $96.00 | $96.00 | $96.00 | $96.00 | $88.32 | 266 |
| 2020-07-13 | $96.36 | $96.44 | $96.05 | $96.05 | $88.37 | 3,119 |
| 2020-07-10 | $94.90 | $94.90 | $94.54 | $94.54 | $86.98 | 514 |
| 2020-07-09 | $94.99 | $94.99 | $94.99 | $94.99 | $87.39 | 26 |
| 2020-07-08 | $94.99 | $94.99 | $94.99 | $94.99 | $87.39 | 642 |
| 2020-07-07 | $94.57 | $94.57 | $94.57 | $94.57 | $87.00 | 948 |
| 2020-07-06 | $93.49 | $94.34 | $93.49 | $94.34 | $86.79 | 341 |
| 2020-07-02 | $90.99 | $90.99 | $90.99 | $90.99 | $83.71 | 175 |
| 2020-07-01 | $90.99 | $90.99 | $90.99 | $90.99 | $83.71 | 311 |
| 2020-06-30 | $91.75 | $91.75 | $91.35 | $91.35 | $84.04 | 481 |
| 2020-06-29 | $92.48 | $92.72 | $92.48 | $92.72 | $85.30 | 1,642 |
| 2020-06-26 | $92.80 | $92.80 | $92.80 | $92.80 | $85.38 | 1,109 |
| 2020-06-25 | $93.36 | $93.36 | $93.00 | $93.00 | $85.56 | 419 |
| 2020-06-24 | $93.06 | $93.78 | $93.06 | $93.78 | $86.28 | 6,063 |
| 2020-06-23 | $96.99 | $96.99 | $96.99 | $96.99 | $89.23 | 1,230 |
| 2020-06-22 | $96.90 | $96.90 | $96.90 | $96.90 | $89.15 | 610 |
| 2020-06-19 | $96.70 | $96.70 | $96.40 | $96.40 | $88.69 | 705 |
| 2020-06-18 | $93.80 | $95.50 | $93.80 | $95.50 | $87.86 | 1,118 |
| 2020-06-17 | $93.94 | $93.94 | $93.94 | $93.94 | $86.43 | 16 |
| 2020-06-16 | $95.31 | $95.31 | $93.94 | $93.94 | $86.43 | 2,538 |
| 2020-06-15 | $90.87 | $92.70 | $90.87 | $92.70 | $85.28 | 960 |
| 2020-06-12 | $92.25 | $92.58 | $91.01 | $91.01 | $83.73 | 777 |
| 2020-06-11 | $93.59 | $93.59 | $90.90 | $90.90 | $83.63 | 119,402 |
| 2020-06-10 | $96.95 | $96.95 | $96.95 | $96.95 | $89.19 | 101 |
| 2020-06-09 | $96.22 | $96.95 | $96.22 | $96.95 | $89.19 | 1,043 |
| 2020-06-08 | $97.10 | $97.60 | $97.10 | $97.60 | $89.79 | 573 |
| 2020-06-05 | $97.83 | $97.83 | $97.04 | $97.04 | $89.28 | 575 |
| 2020-06-04 | $96.43 | $96.43 | $96.43 | $96.43 | $88.72 | 892 |
| 2020-06-03 | $96.35 | $96.43 | $96.35 | $96.43 | $88.72 | 748 |
| 2020-06-02 | $93.72 | $93.72 | $93.35 | $93.35 | $85.88 | 2,684 |
| 2020-06-01 | $91.75 | $91.75 | $91.75 | $91.75 | $84.41 | 4 |
| 2020-05-29 | $91.75 | $91.75 | $91.75 | $91.75 | $84.41 | 152 |
| 2020-05-28 | $92.91 | $93.47 | $92.79 | $92.79 | $85.37 | 9,482 |
| 2020-05-27 | $91.70 | $91.70 | $91.70 | $91.70 | $84.36 | 1,749 |
| 2020-05-26 | $86.83 | $86.83 | $86.83 | $86.83 | $79.88 | 436 |
| 2020-05-22 | $83.16 | $83.16 | $83.15 | $83.15 | $76.50 | 6,219 |
| 2020-05-21 | $83.98 | $83.98 | $83.98 | $83.98 | $77.26 | 0 |
| 2020-05-20 | $83.98 | $83.98 | $83.98 | $83.98 | $77.26 | 995 |
| 2020-05-19 | $81.89 | $82.05 | $81.70 | $82.05 | $75.49 | 1,937 |
| 2020-05-18 | $81.20 | $81.20 | $81.20 | $81.20 | $74.70 | 388 |
| 2020-05-15 | $77.45 | $78.80 | $77.45 | $78.50 | $72.22 | 1,234 |
| 2020-05-14 | $76.85 | $77.65 | $76.85 | $77.65 | $71.44 | 6,299 |
| 2020-05-13 | $80.85 | $80.85 | $80.70 | $80.70 | $74.24 | 482 |
| 2020-05-12 | $82.17 | $82.17 | $80.55 | $80.55 | $74.11 | 1,392 |
| 2020-05-11 | $81.14 | $81.49 | $81.12 | $81.12 | $74.63 | 921 |
| 2020-05-08 | $80.43 | $80.43 | $80.43 | $80.43 | $74.00 | 586 |
| 2020-05-07 | $79.69 | $79.69 | $79.69 | $79.69 | $73.32 | 2,229 |
| 2020-05-06 | $80.00 | $80.00 | $79.31 | $79.31 | $72.97 | 2,626 |
| 2020-05-05 | $79.83 | $79.85 | $79.65 | $79.65 | $73.28 | 606 |
| 2020-05-04 | $79.56 | $79.56 | $79.56 | $79.56 | $73.20 | 8,972 |
| 2020-05-01 | $84.20 | $84.20 | $84.20 | $84.20 | $77.46 | 971 |
| 2020-04-30 | $85.10 | $85.10 | $84.09 | $84.09 | $77.36 | 1,074 |
| 2020-04-29 | $85.00 | $85.00 | $85.00 | $85.00 | $78.20 | 633 |
| 2020-04-28 | $83.53 | $83.53 | $83.19 | $83.19 | $76.54 | 573 |
| 2020-04-27 | $83.24 | $83.34 | $82.20 | $82.20 | $75.62 | 2,438 |
| 2020-04-24 | $81.28 | $81.43 | $81.28 | $81.43 | $74.92 | 456 |
| 2020-04-23 | $81.41 | $82.15 | $81.41 | $82.15 | $74.55 | 780 |
| 2020-04-22 | $81.78 | $81.78 | $80.05 | $80.05 | $72.64 | 2,459 |
| 2020-04-21 | $84.76 | $84.76 | $84.76 | $84.76 | $76.92 | 14,073 |
| 2020-04-20 | $85.45 | $85.45 | $85.45 | $85.45 | $77.54 | 50 |
| 2020-04-17 | $85.45 | $85.45 | $85.45 | $85.45 | $77.54 | 448 |
| 2020-04-16 | $84.11 | $84.11 | $84.11 | $84.11 | $76.33 | 353 |
| 2020-04-15 | $81.15 | $82.81 | $81.15 | $81.75 | $74.18 | 1,922 |
| 2020-04-14 | $82.35 | $82.35 | $81.95 | $81.95 | $74.37 | 2,054 |
| 2020-04-13 | $81.15 | $81.15 | $81.15 | $81.15 | $73.64 | 4 |
| 2020-04-09 | $81.15 | $81.15 | $81.15 | $81.15 | $73.64 | 216 |
| 2020-04-08 | $78.95 | $78.95 | $78.95 | $78.95 | $71.64 | 0 |
| 2020-04-07 | $79.95 | $79.98 | $78.95 | $78.95 | $71.64 | 1,007 |
| 2020-04-06 | $78.37 | $79.05 | $78.37 | $79.05 | $71.73 | 823 |
| 2020-04-03 | $75.85 | $75.85 | $75.85 | $75.85 | $68.83 | 426 |
| 2020-04-02 | $76.95 | $78.05 | $76.95 | $77.55 | $70.37 | 820 |
| 2020-04-01 | $80.78 | $82.11 | $80.78 | $82.11 | $74.51 | 1,498 |
| 2020-03-31 | $81.33 | $82.67 | $81.33 | $81.33 | $73.80 | 8,621 |
| 2020-03-30 | $79.15 | $81.20 | $79.15 | $80.72 | $73.25 | 1,825 |
| 2020-03-27 | $79.47 | $82.10 | $79.47 | $82.10 | $74.50 | 2,321 |
| 2020-03-26 | $79.71 | $82.72 | $79.26 | $82.72 | $75.06 | 6,715 |
| 2020-03-25 | $77.32 | $77.99 | $77.32 | $77.99 | $70.77 | 1,374 |
| 2020-03-24 | $75.00 | $77.26 | $73.49 | $76.17 | $69.12 | 4,194 |
| 2020-03-23 | $80.20 | $80.20 | $74.83 | $74.83 | $67.90 | 3,594 |
| 2020-03-20 | $78.90 | $82.15 | $78.90 | $81.81 | $74.24 | 1,523 |
| 2020-03-19 | $78.60 | $80.40 | $77.75 | $77.75 | $70.55 | 4,004 |
| 2020-03-18 | $77.00 | $79.05 | $75.80 | $79.05 | $71.73 | 1,889 |
| 2020-03-17 | $77.30 | $82.01 | $74.30 | $82.01 | $74.42 | 160,547 |
| 2020-03-16 | $80.57 | $82.80 | $72.90 | $80.88 | $73.39 | 6,048 |
| 2020-03-13 | $87.25 | $87.25 | $83.45 | $83.45 | $75.73 | 1,287 |
| 2020-03-12 | $80.63 | $82.70 | $80.56 | $82.70 | $75.05 | 729 |
| 2020-03-11 | $92.77 | $92.77 | $91.35 | $91.35 | $82.90 | 3,421 |
| 2020-03-10 | $95.80 | $95.80 | $95.36 | $95.36 | $86.53 | 3,467 |
| 2020-03-09 | $94.05 | $96.56 | $94.05 | $95.35 | $86.53 | 3,598 |
| 2020-03-06 | $100.55 | $100.72 | $100.55 | $100.72 | $91.40 | 796 |
| 2020-03-05 | $102.20 | $104.02 | $102.20 | $104.02 | $94.39 | 898 |
| 2020-03-04 | $102.50 | $104.15 | $102.50 | $104.15 | $94.51 | 1,285 |
| 2020-03-03 | $103.81 | $103.81 | $103.81 | $103.81 | $94.20 | 628 |
| 2020-03-02 | $100.01 | $101.35 | $100.01 | $100.54 | $91.24 | 2,018 |
| 2020-02-28 | $98.00 | $98.00 | $98.00 | $98.00 | $88.93 | 489 |
| 2020-02-27 | $101.49 | $102.58 | $101.49 | $102.58 | $93.09 | 841 |
| 2020-02-26 | $105.77 | $106.25 | $105.77 | $106.25 | $96.42 | 464 |
| 2020-02-25 | $106.83 | $107.55 | $105.39 | $105.39 | $95.64 | 1,816 |
| 2020-02-24 | $112.00 | $112.00 | $112.00 | $112.00 | $101.63 | 85 |
| 2020-02-21 | $111.65 | $112.00 | $111.65 | $112.00 | $101.63 | 698 |
| 2020-02-20 | $112.57 | $112.57 | $112.57 | $112.57 | $102.15 | 0 |
| 2020-02-19 | $112.57 | $112.57 | $112.57 | $112.57 | $102.15 | 580 |
| 2020-02-18 | $112.12 | $112.12 | $112.12 | $112.12 | $101.74 | 183 |
| 2020-02-14 | $111.51 | $111.51 | $111.51 | $111.51 | $101.19 | 0 |
| 2020-02-13 | $111.51 | $111.51 | $111.51 | $111.51 | $101.19 | 0 |
| 2020-02-12 | $111.51 | $111.51 | $111.51 | $111.51 | $101.19 | 3,075 |
| 2020-02-11 | $106.66 | $106.85 | $106.66 | $106.85 | $96.96 | 980 |
| 2020-02-10 | $106.56 | $106.56 | $106.56 | $106.56 | $96.70 | 458 |
| 2020-02-07 | $107.14 | $107.14 | $107.14 | $107.14 | $97.22 | 1,437 |
| 2020-02-06 | $108.08 | $108.58 | $108.08 | $108.58 | $98.53 | 972 |
| 2020-02-05 | $109.43 | $109.43 | $109.43 | $109.43 | $99.30 | 5,785 |
| 2020-02-04 | $108.75 | $108.85 | $108.75 | $108.85 | $98.78 | 1,320 |
| 2020-02-03 | $108.45 | $108.45 | $108.45 | $108.45 | $98.41 | 283 |
| 2020-01-31 | $108.05 | $108.05 | $108.05 | $108.05 | $98.05 | 160 |
| 2020-01-30 | $108.56 | $108.56 | $108.56 | $108.56 | $98.51 | 948 |
| 2020-01-29 | $108.95 | $108.95 | $108.95 | $108.95 | $98.87 | 102 |
| 2020-01-28 | $107.93 | $107.93 | $107.73 | $107.73 | $97.76 | 496 |
| 2020-01-27 | $110.54 | $110.54 | $110.54 | $110.54 | $100.31 | 59 |
| 2020-01-24 | $110.54 | $110.54 | $110.54 | $110.54 | $100.31 | 213 |
| 2020-01-23 | $110.67 | $110.67 | $110.11 | $110.11 | $99.92 | 335 |
| 2020-01-22 | $110.86 | $111.78 | $110.77 | $111.78 | $101.44 | 1,601 |
| 2020-01-21 | $112.88 | $112.88 | $112.88 | $112.88 | $102.43 | 11 |
| 2020-01-17 | $112.00 | $112.00 | $112.00 | $112.00 | $101.63 | 381 |
| 2020-01-16 | $112.88 | $112.88 | $112.88 | $112.88 | $102.43 | 2,660 |
| 2020-01-15 | $112.00 | $112.00 | $112.00 | $112.00 | $101.63 | 8,679 |
| 2020-01-14 | $109.62 | $110.32 | $109.62 | $110.32 | $100.11 | 1,075 |
| 2020-01-13 | $108.51 | $108.58 | $108.51 | $108.58 | $98.53 | 997 |
| 2020-01-10 | $108.53 | $108.75 | $108.53 | $108.75 | $98.69 | 1,402 |
| 2020-01-09 | $109.60 | $109.61 | $109.44 | $109.44 | $99.31 | 1,895 |
| 2020-01-08 | $109.00 | $109.00 | $109.00 | $109.00 | $98.91 | 707 |
| 2020-01-07 | $108.55 | $108.55 | $108.55 | $108.55 | $98.50 | 1,447 |
| 2020-01-06 | $106.84 | $106.84 | $106.84 | $106.84 | $96.95 | 38 |
| 2020-01-03 | $105.75 | $106.84 | $105.75 | $106.84 | $96.95 | 2,456 |
| 2020-01-02 | $106.29 | $106.29 | $106.25 | $106.25 | $96.42 | 576 |
| 2019-12-31 | $107.18 | $107.18 | $107.18 | $107.18 | $97.26 | 0 |
| 2019-12-30 | $107.18 | $107.18 | $107.18 | $107.18 | $97.26 | 552 |
| 2019-12-27 | $107.23 | $107.60 | $107.23 | $107.60 | $97.64 | 928 |
| 2019-12-26 | $105.59 | $105.59 | $105.59 | $105.59 | $95.82 | 16 |
| 2019-12-24 | $105.59 | $105.59 | $105.59 | $105.59 | $95.82 | 895 |
| 2019-12-23 | $106.69 | $106.90 | $106.69 | $106.90 | $97.01 | 384 |
| 2019-12-20 | $105.30 | $105.30 | $105.30 | $105.30 | $95.55 | 1,195 |
| 2019-12-19 | $105.24 | $105.25 | $105.15 | $105.25 | $95.51 | 6,636 |
| 2019-12-18 | $106.10 | $106.10 | $106.10 | $106.10 | $96.28 | 12,749 |
| 2019-12-17 | $105.03 | $105.03 | $104.90 | $104.95 | $95.24 | 1,908 |
| 2019-12-16 | $104.75 | $104.75 | $104.75 | $104.75 | $95.06 | 145 |
| 2019-12-13 | $102.65 | $102.65 | $102.65 | $102.65 | $93.15 | 255 |
| 2019-12-12 | $103.15 | $103.15 | $103.10 | $103.10 | $93.56 | 567 |
| 2019-12-11 | $105.67 | $105.67 | $105.67 | $105.67 | $95.89 | 0 |
| 2019-12-10 | $105.67 | $105.67 | $105.67 | $105.67 | $95.89 | 110 |
| 2019-12-09 | $105.67 | $105.67 | $105.67 | $105.67 | $95.89 | 0 |
| 2019-12-06 | $105.37 | $105.67 | $105.37 | $105.67 | $95.89 | 372 |
| 2019-12-05 | $104.35 | $104.35 | $104.35 | $104.35 | $94.69 | 5,058 |
| 2019-12-04 | $104.65 | $104.71 | $104.65 | $104.71 | $95.02 | 551 |
| 2019-12-03 | $103.60 | $103.60 | $103.60 | $103.60 | $94.01 | 777 |
| 2019-12-02 | $103.72 | $103.72 | $103.72 | $103.72 | $94.12 | 98 |
| 2019-11-29 | $103.72 | $103.72 | $103.72 | $103.72 | $94.12 | 50 |
| 2019-11-27 | $103.64 | $103.72 | $103.64 | $103.72 | $94.12 | 2,155 |
| 2019-11-26 | $103.44 | $103.44 | $103.44 | $103.44 | $93.87 | 574 |
| 2019-11-25 | $102.74 | $102.74 | $102.74 | $102.74 | $93.23 | 571 |
| 2019-11-22 | $102.84 | $102.84 | $102.25 | $102.25 | $92.79 | 473 |
| 2019-11-21 | $101.84 | $101.84 | $101.84 | $101.84 | $92.42 | 282 |
| 2019-11-20 | $102.15 | $102.15 | $102.15 | $102.15 | $92.70 | 0 |
| 2019-11-19 | $102.15 | $102.15 | $102.15 | $102.15 | $92.70 | 48 |
| 2019-11-18 | $102.15 | $102.15 | $102.15 | $102.15 | $92.70 | 354 |
| 2019-11-15 | $102.15 | $102.15 | $102.15 | $102.15 | $92.70 | 10 |
| 2019-11-14 | $101.00 | $102.15 | $101.00 | $102.15 | $92.70 | 435 |
| 2019-11-13 | $99.56 | $99.56 | $99.56 | $99.56 | $90.35 | 0 |
| 2019-11-12 | $99.56 | $99.56 | $99.56 | $99.56 | $90.35 | 80 |
| 2019-11-11 | $99.56 | $99.56 | $99.56 | $99.56 | $90.35 | 0 |
| 2019-11-08 | $99.56 | $99.56 | $99.56 | $99.56 | $90.35 | 0 |
| 2019-11-07 | $99.55 | $99.56 | $99.55 | $99.56 | $90.35 | 478 |
| 2019-11-06 | $100.10 | $100.10 | $100.10 | $100.10 | $90.84 | 180 |
| 2019-11-05 | $100.00 | $100.00 | $99.72 | $99.72 | $90.49 | 642 |
| 2019-11-04 | $100.95 | $100.95 | $100.95 | $100.95 | $91.61 | 2,600 |
| 2019-11-01 | $102.35 | $102.35 | $102.35 | $102.35 | $92.88 | 198 |
| 2019-10-31 | $103.91 | $103.91 | $103.91 | $103.91 | $94.29 | 0 |
| 2019-10-30 | $103.91 | $103.91 | $103.91 | $103.91 | $94.29 | 50 |
| 2019-10-29 | $103.91 | $103.91 | $103.91 | $103.91 | $94.29 | 127 |
| 2019-10-28 | $103.91 | $103.91 | $103.91 | $103.91 | $94.29 | 1,000 |
| 2019-10-25 | $103.91 | $103.91 | $103.91 | $103.91 | $94.29 | 14 |
| 2019-10-24 | $104.04 | $104.04 | $103.90 | $103.91 | $94.29 | 693 |
| 2019-10-23 | $104.34 | $104.85 | $103.79 | $103.79 | $94.19 | 1,307 |
| 2019-10-22 | $107.81 | $107.81 | $107.81 | $107.81 | $97.83 | 140 |
| 2019-10-21 | $108.45 | $108.45 | $108.45 | $108.45 | $98.41 | 90 |
| 2019-10-18 | $108.45 | $108.45 | $108.45 | $108.45 | $98.41 | 8 |
| 2019-10-17 | $108.90 | $109.10 | $108.45 | $108.45 | $98.41 | 1,243 |
| 2019-10-16 | $107.50 | $107.50 | $107.50 | $107.50 | $97.55 | 405 |
| 2019-10-15 | $105.26 | $105.26 | $105.26 | $105.26 | $95.52 | 0 |
| 2019-10-14 | $105.26 | $105.26 | $105.26 | $105.26 | $95.52 | 0 |
| 2019-10-11 | $105.26 | $105.26 | $105.26 | $105.26 | $95.52 | 0 |
| 2019-10-10 | $105.88 | $106.03 | $105.25 | $105.26 | $95.52 | 1,960 |
| 2019-10-09 | $106.49 | $106.49 | $106.49 | $106.49 | $96.63 | 155 |
| 2019-10-08 | $107.05 | $107.05 | $105.60 | $105.60 | $95.83 | 996 |
| 2019-10-07 | $104.94 | $104.94 | $104.94 | $104.94 | $95.23 | 0 |
| 2019-10-04 | $104.94 | $104.94 | $104.94 | $104.94 | $95.23 | 153 |
| 2019-10-03 | $106.46 | $106.46 | $106.46 | $106.46 | $96.61 | 0 |
| 2019-10-02 | $106.46 | $106.46 | $106.46 | $106.46 | $96.61 | 65 |
| 2019-10-01 | $106.60 | $106.60 | $106.46 | $106.46 | $96.61 | 804 |
| 2019-09-30 | $108.51 | $108.51 | $108.51 | $108.51 | $98.47 | 508 |
| 2019-09-27 | $108.71 | $108.71 | $108.71 | $108.71 | $98.65 | 65 |
| 2019-09-26 | $108.71 | $108.71 | $108.71 | $108.71 | $98.65 | 100 |
| 2019-09-25 | $107.20 | $107.20 | $107.20 | $107.20 | $97.28 | 1 |
| 2019-09-24 | $107.20 | $107.20 | $107.20 | $107.20 | $97.28 | 682 |
| 2019-09-23 | $105.53 | $105.53 | $105.53 | $105.53 | $95.76 | 0 |
| 2019-09-20 | $107.40 | $107.85 | $105.53 | $105.53 | $95.76 | 1,301 |
| 2019-09-19 | $106.92 | $106.92 | $106.92 | $106.92 | $97.02 | 402 |
| 2019-09-18 | $107.30 | $107.30 | $107.30 | $107.30 | $97.37 | 1,041 |
| 2019-09-17 | $106.26 | $106.26 | $106.26 | $106.26 | $96.43 | 0 |
| 2019-09-16 | $106.26 | $106.26 | $106.26 | $106.26 | $96.43 | 165 |
| 2019-09-13 | $107.31 | $107.31 | $107.31 | $107.31 | $97.38 | 0 |
| 2019-09-12 | $107.30 | $107.31 | $107.30 | $107.31 | $97.38 | 955 |
| 2019-09-11 | $106.00 | $106.00 | $106.00 | $106.00 | $96.19 | 85 |
| 2019-09-10 | $106.00 | $106.00 | $106.00 | $106.00 | $96.19 | 13,729 |
| 2019-09-09 | $107.86 | $107.86 | $107.86 | $107.86 | $97.88 | 11 |
| 2019-09-06 | $107.86 | $107.86 | $107.86 | $107.86 | $97.88 | 20 |
| 2019-09-05 | $107.85 | $107.86 | $107.85 | $107.86 | $97.88 | 535 |
| 2019-09-04 | $107.13 | $107.13 | $107.13 | $107.13 | $97.22 | 19 |
| 2019-09-03 | $106.50 | $107.13 | $106.50 | $107.13 | $97.22 | 729 |
| 2019-08-30 | $105.49 | $105.49 | $105.49 | $105.49 | $95.73 | 354 |
| 2019-08-29 | $106.35 | $106.35 | $106.35 | $106.35 | $96.51 | 874 |
| 2019-08-28 | $104.65 | $105.56 | $104.65 | $105.39 | $95.64 | 1,101 |
| 2019-08-27 | $104.44 | $104.44 | $104.44 | $104.44 | $94.77 | 4,343 |
| 2019-08-26 | $105.35 | $105.56 | $104.36 | $105.56 | $95.79 | 2,215 |
| 2019-08-23 | $106.40 | $106.40 | $106.40 | $106.40 | $96.55 | 211 |
| 2019-08-22 | $104.94 | $104.94 | $104.94 | $104.94 | $95.23 | 294 |
| 2019-08-21 | $106.52 | $106.52 | $106.52 | $106.52 | $96.66 | 2,617 |
| 2019-08-20 | $104.60 | $105.13 | $104.55 | $105.05 | $95.33 | 1,792 |
| 2019-08-19 | $103.26 | $103.26 | $103.26 | $103.26 | $93.70 | 4 |
| 2019-08-16 | $103.25 | $103.63 | $103.25 | $103.26 | $93.70 | 2,099 |
| 2019-08-15 | $103.05 | $103.05 | $103.05 | $103.05 | $93.51 | 300 |
| 2019-08-14 | $103.05 | $103.05 | $103.05 | $103.05 | $93.51 | 267 |
| 2019-08-13 | $106.02 | $106.02 | $106.02 | $106.02 | $96.21 | 88 |
| 2019-08-12 | $105.64 | $106.02 | $105.64 | $106.02 | $96.21 | 2,495 |
| 2019-08-09 | $106.60 | $106.60 | $106.60 | $106.60 | $96.73 | 60 |
| 2019-08-08 | $106.23 | $106.83 | $106.23 | $106.60 | $96.73 | 1,492 |
| 2019-08-07 | $104.50 | $104.50 | $104.50 | $104.50 | $94.83 | 190 |
| 2019-08-06 | $102.91 | $102.91 | $102.91 | $102.91 | $93.39 | 3,764 |
| 2019-08-05 | $102.91 | $102.91 | $102.91 | $102.91 | $93.39 | 450 |
| 2019-08-02 | $108.22 | $108.22 | $108.22 | $108.22 | $98.20 | 52 |
| 2019-08-01 | $108.22 | $108.22 | $108.22 | $108.22 | $98.20 | 100 |
| 2019-07-31 | $108.22 | $108.22 | $108.22 | $108.22 | $98.21 | 1,081 |
| 2019-07-30 | $108.00 | $108.00 | $108.00 | $108.00 | $98.00 | 358 |
| 2019-07-29 | $108.72 | $108.72 | $107.10 | $107.10 | $96.55 | 1,517 |
| 2019-07-26 | $113.87 | $113.87 | $113.87 | $113.87 | $102.65 | 0 |
| 2019-07-25 | $114.00 | $114.00 | $113.87 | $113.87 | $102.65 | 1,613 |
| 2019-07-24 | $112.07 | $112.07 | $112.07 | $112.07 | $101.03 | 23 |
| 2019-07-23 | $112.07 | $112.07 | $112.07 | $112.07 | $101.03 | 408 |
| 2019-07-22 | $111.57 | $112.50 | $111.57 | $112.50 | $101.42 | 438 |
| 2019-07-19 | $111.56 | $111.75 | $111.56 | $111.75 | $100.74 | 875 |
| 2019-07-18 | $111.61 | $111.84 | $111.61 | $111.75 | $100.74 | 4,378 |
| 2019-07-17 | $111.84 | $111.84 | $111.84 | $111.84 | $100.82 | 0 |
| 2019-07-16 | $112.10 | $112.10 | $111.75 | $111.84 | $100.82 | 3,336 |
| 2019-07-15 | $111.27 | $111.65 | $111.27 | $111.65 | $100.65 | 858 |
| 2019-07-12 | $112.23 | $112.23 | $112.23 | $112.23 | $101.18 | 0 |
| 2019-07-11 | $111.83 | $112.23 | $111.09 | $112.23 | $101.18 | 1,629 |
| 2019-07-10 | $112.62 | $112.62 | $112.62 | $112.62 | $101.53 | 116 |
| 2019-07-09 | $112.62 | $112.62 | $112.62 | $112.62 | $101.53 | 6,680 |
| 2019-07-08 | $112.62 | $112.62 | $112.62 | $112.62 | $101.53 | 618 |
| 2019-07-05 | $111.15 | $111.15 | $111.15 | $111.15 | $100.20 | 220 |
| 2019-07-03 | $111.15 | $111.15 | $111.15 | $111.15 | $100.20 | 3,815 |
| 2019-07-02 | $111.15 | $111.15 | $111.15 | $111.15 | $100.20 | 0 |
| 2019-07-01 | $111.15 | $111.15 | $111.15 | $111.15 | $100.20 | 90 |
| 2019-06-28 | $111.45 | $111.46 | $111.15 | $111.15 | $100.20 | 2,259 |
| 2019-06-27 | $110.12 | $110.12 | $109.85 | $109.85 | $99.03 | 10,548 |
| 2019-06-26 | $112.08 | $112.08 | $111.60 | $111.60 | $100.61 | 355 |
| 2019-06-25 | $113.03 | $113.03 | $113.03 | $113.03 | $101.90 | 315 |
| 2019-06-24 | $113.05 | $113.55 | $113.05 | $113.55 | $102.37 | 641 |
| 2019-06-21 | $111.93 | $112.25 | $111.55 | $111.80 | $100.79 | 1,724 |
| 2019-06-20 | $111.05 | $111.05 | $111.05 | $111.05 | $100.11 | 453 |
| 2019-06-19 | $109.05 | $109.05 | $109.00 | $109.00 | $98.26 | 1,755 |
| 2019-06-18 | $108.94 | $108.94 | $107.94 | $107.94 | $97.31 | 2,095 |
| 2019-06-17 | $107.86 | $107.86 | $107.86 | $107.86 | $97.24 | 202 |
| 2019-06-14 | $108.00 | $108.30 | $107.86 | $107.86 | $97.24 | 2,066 |
| 2019-06-13 | $111.11 | $111.11 | $111.11 | $111.11 | $100.17 | 1,125 |
| 2019-06-12 | $112.05 | $112.05 | $111.11 | $111.11 | $100.17 | 420 |
| 2019-06-11 | $110.85 | $110.85 | $110.22 | $110.61 | $99.72 | 2,043 |
| 2019-06-10 | $111.35 | $111.35 | $111.35 | $111.35 | $100.38 | 771 |
| 2019-06-07 | $110.45 | $110.45 | $109.60 | $109.60 | $98.81 | 1,430 |
| 2019-06-06 | $108.25 | $108.85 | $108.25 | $108.46 | $97.78 | 2,167 |
| 2019-06-05 | $107.68 | $107.68 | $107.68 | $107.68 | $97.07 | 974 |
| 2019-06-04 | $106.94 | $107.36 | $106.23 | $107.36 | $96.79 | 2,415 |
| 2019-06-03 | $106.02 | $106.02 | $106.02 | $106.02 | $95.58 | 646 |
| 2019-05-31 | $104.95 | $104.95 | $104.95 | $104.95 | $94.61 | 276 |
| 2019-05-30 | $107.80 | $107.80 | $107.80 | $107.80 | $97.18 | 75 |
| 2019-05-29 | $107.80 | $107.80 | $107.80 | $107.80 | $97.18 | 491 |
| 2019-05-28 | $107.80 | $107.80 | $107.80 | $107.80 | $97.18 | 364 |
| 2019-05-24 | $108.95 | $108.95 | $108.95 | $108.95 | $98.22 | 1,233 |
| 2019-05-23 | $107.51 | $107.51 | $107.51 | $107.51 | $96.92 | 155 |
| 2019-05-22 | $108.15 | $108.15 | $108.15 | $108.15 | $97.50 | 244 |
| 2019-05-21 | $107.54 | $107.54 | $107.50 | $107.50 | $96.91 | 457 |
| 2019-05-20 | $107.54 | $107.54 | $107.54 | $107.54 | $96.95 | 141 |
| 2019-05-17 | $108.40 | $108.40 | $108.13 | $108.13 | $97.48 | 651 |
| 2019-05-16 | $108.88 | $108.88 | $108.88 | $108.88 | $98.16 | 1,389 |
| 2019-05-15 | $108.10 | $108.10 | $108.10 | $108.10 | $97.45 | 63 |
| 2019-05-14 | $107.00 | $108.10 | $107.00 | $108.10 | $97.45 | 635 |
| 2019-05-13 | $106.90 | $106.90 | $106.90 | $106.90 | $96.37 | 100 |
| 2019-05-10 | $109.00 | $109.00 | $109.00 | $109.00 | $98.26 | 300 |
| 2019-05-09 | $106.64 | $106.64 | $106.45 | $106.45 | $95.97 | 1,402 |
| 2019-05-08 | $106.07 | $106.07 | $106.07 | $106.07 | $95.62 | 225 |
| 2019-05-07 | $106.35 | $106.35 | $106.07 | $106.07 | $95.62 | 1,413 |
| 2019-05-06 | $107.78 | $107.78 | $107.78 | $107.78 | $97.16 | 77 |
| 2019-05-03 | $107.68 | $107.78 | $107.68 | $107.78 | $97.16 | 813 |
| 2019-05-02 | $108.30 | $108.30 | $107.01 | $107.01 | $96.47 | 2,062 |
| 2019-05-01 | $108.95 | $108.95 | $108.95 | $108.95 | $98.22 | 335 |
| 2019-04-30 | $107.08 | $107.08 | $107.08 | $107.08 | $96.53 | 62 |
| 2019-04-29 | $106.35 | $107.08 | $106.35 | $107.08 | $96.53 | 850 |
| 2019-04-26 | $107.15 | $107.15 | $107.15 | $107.15 | $96.60 | 377 |
| 2019-04-25 | $105.24 | $105.90 | $105.24 | $105.90 | $94.48 | 1,323 |
| 2019-04-24 | $107.08 | $107.08 | $107.08 | $107.08 | $95.53 | 489 |
| 2019-04-23 | $106.91 | $106.91 | $106.83 | $106.83 | $95.31 | 3,739 |
| 2019-04-22 | $105.18 | $105.18 | $105.18 | $105.18 | $93.83 | 250 |
| 2019-04-18 | $106.70 | $106.70 | $106.70 | $106.70 | $95.19 | 22 |
| 2019-04-17 | $105.84 | $106.70 | $105.84 | $106.70 | $95.19 | 400 |
| 2019-04-16 | $105.99 | $105.99 | $105.99 | $105.99 | $94.56 | 233 |
| 2019-04-15 | $105.99 | $105.99 | $105.99 | $105.99 | $94.56 | 0 |
| 2019-04-12 | $105.94 | $105.99 | $105.94 | $105.99 | $94.56 | 443 |
| 2019-04-11 | $106.50 | $106.50 | $106.50 | $106.50 | $95.01 | 435 |
| 2019-04-10 | $106.89 | $106.89 | $106.89 | $106.89 | $95.36 | 1 |
| 2019-04-09 | $106.89 | $106.89 | $106.89 | $106.89 | $95.36 | 7,388 |
| 2019-04-08 | $106.89 | $106.89 | $106.89 | $106.89 | $95.36 | 345 |
| 2019-04-05 | $106.38 | $106.38 | $106.00 | $106.00 | $94.57 | 1,500 |
| 2019-04-04 | $107.00 | $107.00 | $107.00 | $107.00 | $95.46 | 125 |
| 2019-04-03 | $105.83 | $106.06 | $105.83 | $106.05 | $94.61 | 1,116 |
| 2019-04-02 | $105.68 | $105.68 | $105.68 | $105.68 | $94.28 | 2,659 |
| 2019-04-01 | $104.75 | $104.75 | $104.75 | $104.75 | $93.45 | 440 |
| 2019-03-29 | $105.39 | $105.39 | $105.39 | $105.39 | $94.02 | 322 |
| 2019-03-28 | $105.11 | $105.11 | $105.11 | $105.11 | $93.77 | 0 |
| 2019-03-27 | $105.11 | $105.11 | $105.11 | $105.11 | $93.77 | 513 |
| 2019-03-26 | $105.43 | $105.43 | $105.43 | $105.43 | $94.06 | 500 |
| 2019-03-25 | $104.35 | $104.35 | $104.35 | $104.35 | $93.09 | 136 |
| 2019-03-22 | $104.25 | $104.25 | $104.25 | $104.25 | $93.01 | 0 |
| 2019-03-21 | $104.25 | $104.25 | $104.25 | $104.25 | $93.01 | 0 |
| 2019-03-20 | $104.85 | $106.07 | $104.25 | $104.25 | $93.01 | 919 |
| 2019-03-19 | $104.88 | $104.88 | $104.88 | $104.88 | $93.57 | 284 |
| 2019-03-18 | $104.86 | $104.86 | $104.86 | $104.86 | $93.55 | 173 |
| 2019-03-15 | $103.54 | $103.54 | $103.54 | $103.54 | $92.37 | 165 |
| 2019-03-14 | $103.54 | $103.54 | $103.54 | $103.54 | $92.37 | 549 |
| 2019-03-13 | $102.24 | $102.24 | $102.24 | $102.24 | $91.21 | 957 |
| 2019-03-12 | $102.78 | $102.78 | $102.10 | $102.25 | $91.22 | 2,068 |
| 2019-03-11 | $102.32 | $102.32 | $102.32 | $102.32 | $91.28 | 370 |
| 2019-03-08 | $101.78 | $102.35 | $101.78 | $102.35 | $91.31 | 1,730 |
| 2019-03-07 | $101.31 | $101.31 | $101.31 | $101.31 | $90.38 | 96 |
| 2019-03-06 | $101.31 | $101.31 | $101.31 | $101.31 | $90.38 | 671 |
| 2019-03-05 | $100.87 | $100.93 | $100.65 | $100.93 | $90.04 | 60,640 |
| 2019-03-04 | $101.25 | $101.25 | $101.25 | $101.25 | $90.33 | 0 |
| 2019-03-01 | $101.25 | $101.25 | $101.25 | $101.25 | $90.33 | 694 |
| 2019-02-28 | $100.90 | $100.90 | $100.90 | $100.90 | $90.02 | 8,600 |
| 2019-02-27 | $99.82 | $99.82 | $99.82 | $99.82 | $89.05 | 580 |
| 2019-02-26 | $100.14 | $100.14 | $99.80 | $99.80 | $89.04 | 1,139 |
| 2019-02-25 | $99.34 | $99.62 | $99.34 | $99.62 | $88.87 | 1,837 |
| 2019-02-22 | $98.75 | $98.75 | $98.75 | $98.75 | $88.10 | 95 |
| 2019-02-21 | $98.75 | $98.75 | $98.75 | $98.75 | $88.10 | 814 |
| 2019-02-20 | $99.50 | $99.50 | $99.50 | $99.50 | $88.77 | 240 |
| 2019-02-19 | $99.00 | $99.00 | $99.00 | $99.00 | $88.32 | 806 |
| 2019-02-15 | $98.50 | $98.50 | $98.50 | $98.50 | $87.88 | 415 |
| 2019-02-14 | $99.22 | $99.22 | $98.10 | $98.10 | $87.52 | 1,745 |
| 2019-02-13 | $91.82 | $91.82 | $91.82 | $91.82 | $81.92 | 8 |
| 2019-02-12 | $91.82 | $91.82 | $91.82 | $91.82 | $81.92 | 140 |
| 2019-02-11 | $91.33 | $91.33 | $91.33 | $91.33 | $81.48 | 0 |
| 2019-02-08 | $91.33 | $91.33 | $91.33 | $91.33 | $81.48 | 2,767 |
| 2019-02-07 | $90.51 | $90.65 | $90.51 | $90.65 | $80.87 | 392 |
| 2019-02-06 | $92.05 | $92.05 | $92.05 | $92.05 | $82.12 | 0 |
| 2019-02-05 | $92.15 | $92.25 | $92.05 | $92.05 | $82.12 | 2,957 |
| 2019-02-04 | $89.50 | $89.50 | $89.50 | $89.50 | $79.85 | 0 |
| 2019-02-01 | $89.50 | $89.50 | $89.50 | $89.50 | $79.85 | 87 |
| 2019-01-31 | $89.50 | $89.50 | $89.50 | $89.50 | $79.85 | 290 |
| 2019-01-30 | $88.51 | $89.73 | $88.45 | $89.73 | $80.05 | 1,733 |
| 2019-01-29 | $87.45 | $87.45 | $87.45 | $87.45 | $78.02 | 84 |
| 2019-01-28 | $87.08 | $87.45 | $87.08 | $87.45 | $78.02 | 570 |
| 2019-01-25 | $86.20 | $86.20 | $86.20 | $86.20 | $76.90 | 0 |
| 2019-01-24 | $86.20 | $86.20 | $86.20 | $86.20 | $76.90 | 12 |
| 2019-01-23 | $86.20 | $86.20 | $86.20 | $86.20 | $76.90 | 300 |
| 2019-01-22 | $86.20 | $86.20 | $86.20 | $86.20 | $76.90 | 293 |
| 2019-01-18 | $85.65 | $85.65 | $85.65 | $85.65 | $76.41 | 126 |
| 2019-01-17 | $86.19 | $86.19 | $85.65 | $85.65 | $76.41 | 2,131 |
| 2019-01-16 | $86.90 | $86.90 | $86.90 | $86.90 | $77.53 | 0 |
| 2019-01-15 | $86.90 | $86.90 | $86.90 | $86.90 | $77.53 | 148 |
| 2019-01-14 | $87.00 | $87.00 | $85.60 | $85.60 | $76.37 | 1,156 |
| 2019-01-11 | $88.76 | $88.80 | $87.90 | $88.80 | $79.22 | 1,627 |
| 2019-01-10 | $88.21 | $88.21 | $88.12 | $88.12 | $78.61 | 427 |
| 2019-01-09 | $87.89 | $89.05 | $87.89 | $89.05 | $79.44 | 586 |
| 2019-01-08 | $87.21 | $87.21 | $87.21 | $87.21 | $77.80 | 300 |
| 2019-01-07 | $86.83 | $86.83 | $86.50 | $86.50 | $77.17 | 505 |
| 2019-01-04 | $87.25 | $87.91 | $87.25 | $87.91 | $78.43 | 1,654 |
| 2019-01-03 | $86.88 | $86.88 | $86.88 | $86.88 | $77.51 | 1,314 |
| 2019-01-02 | $87.53 | $87.53 | $87.50 | $87.50 | $78.06 | 270 |
| 2018-12-31 | $87.95 | $87.95 | $87.40 | $87.40 | $77.97 | 705 |
| 2018-12-28 | $86.39 | $86.39 | $86.39 | $86.39 | $77.07 | 1,460 |
| 2018-12-27 | $86.00 | $86.39 | $86.00 | $86.39 | $77.07 | 4,074 |
| 2018-12-26 | $88.40 | $88.40 | $84.55 | $84.55 | $75.43 | 862 |
| 2018-12-24 | $88.85 | $88.85 | $88.85 | $88.85 | $79.27 | 770 |
| 2018-12-21 | $88.45 | $88.85 | $88.45 | $88.85 | $79.27 | 3,714 |
| 2018-12-20 | $90.00 | $90.00 | $90.00 | $90.00 | $80.29 | 250 |
| 2018-12-19 | $90.81 | $90.81 | $90.55 | $90.55 | $80.78 | 435 |
| 2018-12-18 | $89.69 | $89.69 | $89.69 | $89.69 | $80.02 | 301 |
| 2018-12-17 | $89.96 | $89.96 | $89.96 | $89.96 | $80.26 | 1,355 |
| 2018-12-14 | $90.02 | $90.02 | $90.02 | $90.02 | $80.31 | 50 |
| 2018-12-13 | $90.02 | $90.02 | $90.02 | $90.02 | $80.31 | 28 |
| 2018-12-12 | $90.02 | $90.02 | $90.02 | $90.02 | $80.31 | 1,153 |
| 2018-12-11 | $90.22 | $90.22 | $88.95 | $88.95 | $79.36 | 7,600 |
| 2018-12-10 | $88.25 | $88.25 | $87.05 | $87.05 | $77.66 | 7,596 |
| 2018-12-07 | $89.20 | $89.20 | $89.20 | $89.20 | $79.58 | 0 |
| 2018-12-06 | $89.81 | $89.81 | $89.20 | $89.20 | $79.58 | 1,743 |
| 2018-12-04 | $92.15 | $92.24 | $91.91 | $91.91 | $82.00 | 395 |
| 2018-12-03 | $91.95 | $91.95 | $91.95 | $91.95 | $82.03 | 0 |
| 2018-11-30 | $91.95 | $91.95 | $91.95 | $91.95 | $82.03 | 1,295 |
| 2018-11-29 | $92.48 | $92.48 | $92.48 | $92.48 | $82.50 | 265 |
| 2018-11-28 | $90.70 | $92.48 | $90.70 | $92.48 | $82.50 | 3,631 |
| 2018-11-27 | $91.57 | $91.57 | $91.57 | $91.57 | $81.69 | 620 |
| 2018-11-26 | $91.50 | $91.50 | $91.50 | $91.50 | $81.63 | 100 |
| 2018-11-23 | $91.75 | $91.75 | $91.75 | $91.75 | $81.85 | 315 |
| 2018-11-21 | $91.75 | $91.75 | $91.75 | $91.75 | $81.85 | 425 |
| 2018-11-20 | $91.75 | $91.75 | $91.75 | $91.75 | $81.85 | 629 |
| 2018-11-19 | $92.68 | $92.80 | $91.75 | $91.75 | $81.85 | 1,262 |
| 2018-11-16 | $90.60 | $90.60 | $90.60 | $90.60 | $80.83 | 531 |
| 2018-11-15 | $90.64 | $90.64 | $90.64 | $90.64 | $80.86 | 217 |
| 2018-11-14 | $90.95 | $91.28 | $90.95 | $91.28 | $81.43 | 503 |
| 2018-11-13 | $90.51 | $90.51 | $90.51 | $90.51 | $80.75 | 495 |
| 2018-11-12 | $89.97 | $89.97 | $89.63 | $89.63 | $79.96 | 1,219 |
| 2018-11-09 | $89.98 | $89.98 | $89.98 | $89.98 | $80.27 | 5,745 |
| 2018-11-08 | $90.85 | $90.85 | $90.85 | $90.85 | $81.05 | 0 |
| 2018-11-07 | $90.85 | $90.85 | $90.85 | $90.85 | $81.05 | 660 |
| 2018-11-06 | $90.85 | $90.85 | $90.85 | $90.85 | $81.05 | 138 |
| 2018-11-05 | $91.17 | $91.17 | $90.85 | $90.85 | $81.05 | 1,477 |
| 2018-11-02 | $90.78 | $91.31 | $89.40 | $91.31 | $81.46 | 7,659 |
| 2018-11-01 | $89.74 | $89.74 | $89.74 | $89.74 | $80.06 | 34,110 |
| 2018-10-31 | $90.03 | $90.03 | $89.74 | $89.74 | $80.06 | 660 |
| 2018-10-30 | $90.44 | $90.44 | $90.44 | $90.44 | $80.68 | 32,360 |
| 2018-10-29 | $90.44 | $90.44 | $90.44 | $90.44 | $80.68 | 8,700 |
| 2018-10-26 | $88.00 | $88.00 | $88.00 | $88.00 | $78.51 | 1,480 |
| 2018-10-25 | $88.95 | $88.95 | $88.95 | $88.95 | $79.36 | 28,465 |
| 2018-10-24 | $88.95 | $88.95 | $88.95 | $88.95 | $79.36 | 41,200 |
| 2018-10-23 | $89.45 | $89.45 | $89.45 | $89.45 | $79.80 | 0 |
| 2018-10-22 | $89.45 | $89.45 | $89.45 | $89.45 | $79.80 | 0 |
| 2018-10-19 | $89.45 | $89.45 | $89.45 | $89.45 | $79.80 | 0 |
| 2018-10-18 | $89.45 | $89.45 | $89.45 | $89.45 | $79.80 | 100 |
| 2018-10-17 | $89.30 | $89.30 | $89.30 | $89.30 | $79.67 | 35 |
| 2018-10-16 | $89.60 | $89.60 | $89.30 | $89.30 | $79.67 | 1,235 |
| 2018-10-15 | $87.16 | $87.16 | $87.16 | $87.16 | $77.76 | 1,400 |
| 2018-10-12 | $89.25 | $89.25 | $89.25 | $89.25 | $79.62 | 96 |
| 2018-10-11 | $89.25 | $89.25 | $89.25 | $89.25 | $79.62 | 112 |
| 2018-10-10 | $89.25 | $89.25 | $89.25 | $89.25 | $79.62 | 0 |
| 2018-10-09 | $88.66 | $89.52 | $88.66 | $89.25 | $79.62 | 102,816 |
| 2018-10-08 | $89.63 | $89.63 | $89.07 | $89.07 | $79.46 | 2,594 |
| 2018-10-05 | $90.25 | $90.25 | $90.25 | $90.25 | $80.52 | 300 |
| 2018-10-04 | $91.26 | $91.26 | $91.26 | $91.26 | $81.42 | 21,000 |
| 2018-10-03 | $93.18 | $93.18 | $93.18 | $93.18 | $83.13 | 1,285 |
| 2018-10-02 | $93.51 | $93.51 | $93.51 | $93.51 | $83.42 | 300 |
| 2018-10-01 | $94.80 | $94.80 | $94.80 | $94.80 | $84.57 | 1 |
| 2018-09-28 | $94.80 | $94.80 | $94.80 | $94.80 | $84.57 | 3 |
| 2018-09-27 | $94.80 | $94.80 | $94.80 | $94.80 | $84.57 | 0 |
| 2018-09-26 | $95.30 | $95.30 | $94.80 | $94.80 | $84.57 | 537 |
| 2018-09-25 | $95.43 | $95.43 | $95.43 | $95.43 | $85.14 | 0 |
| 2018-09-24 | $95.43 | $95.43 | $95.43 | $95.43 | $85.14 | 510 |
| 2018-09-21 | $95.43 | $95.43 | $95.43 | $95.43 | $85.14 | 3 |
| 2018-09-20 | $95.43 | $95.43 | $95.43 | $95.43 | $85.14 | 22 |
| 2018-09-19 | $95.43 | $95.43 | $95.43 | $95.43 | $85.14 | 57 |
| 2018-09-18 | $95.43 | $95.43 | $95.43 | $95.43 | $85.14 | 8,500 |
| 2018-09-17 | $95.53 | $95.53 | $95.53 | $95.53 | $85.23 | 0 |
| 2018-09-14 | $95.53 | $95.53 | $95.53 | $95.53 | $85.23 | 6,693 |
| 2018-09-13 | $95.53 | $95.53 | $95.53 | $95.53 | $85.23 | 600 |
| 2018-09-12 | $95.44 | $95.98 | $95.24 | $95.98 | $85.63 | 715 |
| 2018-09-11 | $96.40 | $96.40 | $96.40 | $96.40 | $86.00 | 0 |
| 2018-09-10 | $96.60 | $96.60 | $96.40 | $96.40 | $86.00 | 632 |
| 2018-09-07 | $95.79 | $95.79 | $95.79 | $95.79 | $85.46 | 100 |
| 2018-09-06 | $95.59 | $95.59 | $95.59 | $95.59 | $85.28 | 361 |
| 2018-09-05 | $98.80 | $98.80 | $98.80 | $98.80 | $88.14 | 20 |
| 2018-09-04 | $98.80 | $98.80 | $98.80 | $98.80 | $88.14 | 50 |
| 2018-08-31 | $98.60 | $98.80 | $98.60 | $98.80 | $88.14 | 215 |
| 2018-08-30 | $99.55 | $99.55 | $99.55 | $99.55 | $88.81 | 173 |
| 2018-08-29 | $100.02 | $100.02 | $100.02 | $100.02 | $89.23 | 82 |
| 2018-08-28 | $100.02 | $100.02 | $100.02 | $100.02 | $89.23 | 51 |
| 2018-08-27 | $100.02 | $100.02 | $100.02 | $100.02 | $89.23 | 200 |
| 2018-08-24 | $99.75 | $99.75 | $99.75 | $99.75 | $88.99 | 0 |
| 2018-08-23 | $99.75 | $99.75 | $99.75 | $99.75 | $88.99 | 0 |
| 2018-08-22 | $99.75 | $99.75 | $99.75 | $99.75 | $88.99 | 100 |
| 2018-08-21 | $98.04 | $98.04 | $98.04 | $98.04 | $87.46 | 220 |
| 2018-08-20 | $98.04 | $98.04 | $98.04 | $98.04 | $87.46 | 3 |
| 2018-08-17 | $97.96 | $98.04 | $97.96 | $98.04 | $87.46 | 236,313 |
| 2018-08-16 | $99.41 | $99.41 | $99.41 | $99.41 | $88.69 | 102 |
| 2018-08-15 | $97.47 | $97.47 | $97.47 | $97.47 | $86.96 | 188,004 |
| 2018-08-14 | $97.93 | $97.93 | $97.93 | $97.93 | $87.37 | 95 |
| 2018-08-13 | $97.93 | $97.93 | $97.93 | $97.93 | $87.37 | 441 |
| 2018-08-10 | $98.74 | $98.74 | $97.93 | $97.93 | $87.37 | 2,220 |
| 2018-08-09 | $102.50 | $102.50 | $102.50 | $102.50 | $91.44 | 0 |
| 2018-08-08 | $102.50 | $102.50 | $102.50 | $102.50 | $91.44 | 100 |
| 2018-08-07 | $101.81 | $101.81 | $101.81 | $101.81 | $90.83 | 106 |
| 2018-08-06 | $102.51 | $102.51 | $102.51 | $102.51 | $91.45 | 150 |
| 2018-08-03 | $103.06 | $103.27 | $103.06 | $103.27 | $92.13 | 625 |
| 2018-08-02 | $101.47 | $101.47 | $101.47 | $101.47 | $90.52 | 500 |
| 2018-08-01 | $107.18 | $107.18 | $107.18 | $107.18 | $95.62 | 80 |
| 2018-07-31 | $107.18 | $107.18 | $107.18 | $107.18 | $95.62 | 0 |
| 2018-07-30 | $107.18 | $107.18 | $107.18 | $107.18 | $95.01 | 20 |
| 2018-07-27 | $107.18 | $107.18 | $107.18 | $107.18 | $95.01 | 10 |
| 2018-07-26 | $107.18 | $107.18 | $107.18 | $107.18 | $95.01 | 0 |
| 2018-07-25 | $107.29 | $107.48 | $107.18 | $107.18 | $95.01 | 1,137 |
| 2018-07-24 | $106.48 | $106.48 | $106.48 | $106.48 | $94.39 | 201 |
| 2018-07-23 | $107.80 | $107.80 | $107.80 | $107.80 | $95.56 | 3,128 |
| 2018-07-20 | $108.73 | $108.73 | $108.73 | $108.73 | $96.38 | 100 |
| 2018-07-19 | $106.15 | $106.15 | $106.15 | $106.15 | $94.09 | 390 |
| 2018-07-18 | $105.50 | $105.50 | $105.50 | $105.50 | $93.52 | 70 |
| 2018-07-17 | $105.50 | $105.50 | $105.50 | $105.50 | $93.52 | 300 |
| 2018-07-16 | $104.04 | $104.04 | $104.04 | $104.04 | $92.22 | 0 |
| 2018-07-13 | $104.04 | $104.04 | $104.04 | $104.04 | $92.22 | 98 |
| 2018-07-12 | $104.04 | $104.04 | $104.04 | $104.04 | $92.22 | 500 |
| 2018-07-11 | $103.00 | $103.00 | $103.00 | $103.00 | $91.30 | 0 |
| 2018-07-10 | $103.00 | $103.00 | $103.00 | $103.00 | $91.30 | 0 |
| 2018-07-09 | $103.00 | $103.00 | $103.00 | $103.00 | $91.30 | 200 |
| 2018-07-06 | $101.84 | $101.84 | $101.84 | $101.84 | $90.27 | 0 |
| 2018-07-05 | $101.84 | $101.84 | $101.84 | $101.84 | $90.27 | 270 |
| 2018-07-03 | $98.37 | $98.37 | $98.37 | $98.37 | $87.20 | 0 |
| 2018-07-02 | $98.37 | $98.37 | $98.37 | $98.37 | $87.20 | 0 |
| 2018-06-29 | $98.37 | $98.37 | $98.37 | $98.37 | $87.20 | 0 |
| 2018-06-28 | $98.79 | $98.79 | $98.37 | $98.37 | $87.20 | 560 |
| 2018-06-27 | $98.98 | $98.98 | $98.98 | $98.98 | $87.74 | 177 |
| 2018-06-26 | $98.98 | $98.98 | $98.98 | $98.98 | $87.74 | 0 |
| 2018-06-25 | $98.98 | $98.98 | $98.98 | $98.98 | $87.74 | 47 |
| 2018-06-22 | $98.98 | $98.98 | $98.98 | $98.98 | $87.74 | 25 |
| 2018-06-21 | $98.99 | $98.99 | $98.98 | $98.98 | $87.74 | 1,289 |
| 2018-06-20 | $102.25 | $102.25 | $102.25 | $102.25 | $90.64 | 35 |
| 2018-06-19 | $102.25 | $102.25 | $102.25 | $102.25 | $90.64 | 75 |
| 2018-06-18 | $102.25 | $102.25 | $102.25 | $102.25 | $90.64 | 40 |
| 2018-06-15 | $102.25 | $102.25 | $102.25 | $102.25 | $90.64 | 40 |
| 2018-06-14 | $102.65 | $102.65 | $102.25 | $102.25 | $90.64 | 900 |
| 2018-06-13 | $103.38 | $103.38 | $103.38 | $103.38 | $91.64 | 221 |
| 2018-06-12 | $103.39 | $103.63 | $103.39 | $103.63 | $91.86 | 2,000 |
| 2018-06-11 | $99.75 | $99.75 | $99.75 | $99.75 | $88.42 | 70 |
| 2018-06-08 | $99.75 | $99.75 | $99.75 | $99.75 | $88.42 | 167 |
| 2018-06-07 | $99.50 | $99.50 | $99.50 | $99.50 | $88.20 | 280 |
| 2018-06-06 | $101.01 | $101.01 | $101.01 | $101.01 | $89.54 | 286 |
| 2018-06-05 | $102.62 | $102.62 | $102.62 | $102.62 | $90.96 | 23 |
| 2018-06-04 | $102.40 | $102.62 | $102.40 | $102.62 | $90.96 | 365 |
| 2018-06-01 | $99.89 | $99.89 | $99.89 | $99.89 | $88.54 | 0 |
| 2018-05-31 | $99.89 | $99.89 | $99.89 | $99.89 | $88.54 | 0 |
| 2018-05-30 | $100.09 | $100.09 | $99.89 | $99.89 | $88.54 | 813 |
| 2018-05-29 | $101.14 | $101.14 | $101.14 | $101.14 | $89.65 | 0 |
| 2018-05-25 | $101.14 | $101.14 | $101.14 | $101.14 | $89.65 | 0 |
| 2018-05-24 | $101.14 | $101.14 | $101.14 | $101.14 | $89.65 | 3,782 |
| 2018-05-23 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 70 |
| 2018-05-22 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 0 |
| 2018-05-21 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 99 |
| 2018-05-18 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 0 |
| 2018-05-17 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 96 |
| 2018-05-16 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 56 |
| 2018-05-15 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 70 |
| 2018-05-14 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 0 |
| 2018-05-11 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 61 |
| 2018-05-10 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 0 |
| 2018-05-09 | $104.11 | $104.11 | $104.11 | $104.11 | $92.29 | 100 |
| 2018-05-08 | $104.08 | $104.08 | $104.08 | $104.08 | $92.26 | 0 |
| 2018-05-07 | $104.08 | $104.08 | $104.08 | $104.08 | $92.26 | 0 |
| 2018-05-04 | $104.08 | $104.08 | $104.08 | $104.08 | $92.26 | 0 |
| 2018-05-03 | $104.08 | $104.08 | $104.08 | $104.08 | $92.26 | 50 |
| 2018-05-02 | $104.08 | $104.08 | $104.08 | $104.08 | $92.26 | 30 |
| 2018-05-01 | $104.08 | $104.08 | $104.08 | $104.08 | $92.26 | 100 |
| 2018-04-30 | $106.17 | $106.17 | $106.17 | $106.17 | $94.11 | 0 |
| 2018-04-27 | $106.17 | $106.17 | $106.17 | $106.17 | $94.11 | 0 |
| 2018-04-26 | $106.17 | $106.17 | $106.17 | $106.17 | $94.11 | 0 |
| 2018-04-25 | $106.17 | $106.17 | $106.17 | $106.17 | $94.11 | 0 |
| 2018-04-24 | $106.17 | $106.17 | $106.17 | $106.17 | $94.11 | 0 |
| 2018-04-23 | $106.17 | $106.17 | $106.17 | $106.17 | $94.11 | 200 |
| 2018-04-20 | $109.26 | $109.26 | $109.26 | $109.26 | $95.82 | 0 |
| 2018-04-19 | $109.26 | $109.26 | $109.26 | $109.26 | $94.82 | 400 |
| 2018-04-18 | $110.14 | $110.14 | $110.14 | $110.14 | $95.58 | 62 |
| 2018-04-17 | $110.14 | $110.14 | $110.14 | $110.14 | $95.58 | 600 |
| 2018-04-16 | $111.04 | $111.04 | $111.04 | $111.04 | $96.37 | 0 |
| 2018-04-13 | $111.04 | $111.04 | $111.04 | $111.04 | $96.37 | 0 |
| 2018-04-12 | $111.04 | $111.04 | $111.04 | $111.04 | $96.37 | 30 |
| 2018-04-11 | $111.04 | $111.04 | $111.04 | $111.04 | $96.37 | 200 |
| 2018-04-10 | $109.27 | $109.27 | $109.27 | $109.27 | $94.83 | 0 |
| 2018-04-09 | $109.27 | $109.27 | $109.27 | $109.27 | $94.83 | 36 |
| 2018-04-06 | $109.27 | $109.27 | $109.27 | $109.27 | $94.83 | 0 |
| 2018-04-05 | $109.27 | $109.27 | $109.27 | $109.27 | $94.83 | 100 |
| 2018-04-04 | $107.67 | $107.67 | $107.67 | $107.67 | $93.44 | 180 |
| 2018-04-03 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-04-02 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-29 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 1,075 |
| 2018-03-28 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 165 |
| 2018-03-27 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-26 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 41 |
| 2018-03-23 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-22 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-21 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-20 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 3,290 |
| 2018-03-19 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-16 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-15 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-14 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-13 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-12 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 0 |
| 2018-03-09 | $107.48 | $107.48 | $107.48 | $107.48 | $93.28 | 3,865 |
| 2018-03-08 | $105.73 | $105.73 | $105.73 | $105.73 | $91.76 | 0 |
| 2018-03-07 | $105.73 | $105.73 | $105.73 | $105.73 | $91.76 | 500 |
| 2018-03-06 | $103.84 | $103.84 | $103.84 | $103.84 | $90.12 | 10 |
| 2018-03-05 | $103.84 | $103.84 | $103.84 | $103.84 | $90.12 | 0 |
| 2018-03-02 | $103.84 | $103.84 | $103.84 | $103.84 | $90.12 | 0 |
| 2018-03-01 | $103.84 | $103.84 | $103.84 | $103.84 | $90.12 | 0 |
| 2018-02-28 | $103.84 | $103.84 | $103.84 | $103.84 | $90.12 | 116 |
| 2018-02-27 | $103.84 | $103.84 | $103.84 | $103.84 | $90.12 | 600 |
| 2018-02-26 | $104.06 | $104.06 | $104.06 | $104.06 | $90.31 | 0 |
| 2018-02-23 | $104.06 | $104.06 | $104.06 | $104.06 | $90.31 | 50 |
| 2018-02-22 | $103.95 | $104.06 | $103.95 | $104.06 | $90.31 | 10,129 |
| 2018-02-21 | $105.12 | $105.12 | $105.12 | $105.12 | $91.23 | 20 |
| 2018-02-20 | $105.12 | $105.12 | $105.12 | $105.12 | $91.23 | 0 |
| 2018-02-16 | $105.12 | $105.12 | $105.12 | $105.12 | $91.23 | 0 |
| 2018-02-15 | $105.12 | $105.12 | $105.12 | $105.12 | $91.23 | 100 |
| 2018-02-14 | $103.29 | $103.29 | $103.29 | $103.29 | $89.64 | 60 |
| 2018-02-13 | $103.29 | $103.29 | $103.29 | $103.29 | $89.64 | 2,120 |
| 2018-02-12 | $100.96 | $101.04 | $100.96 | $101.04 | $87.69 | 2,200 |
| 2018-02-09 | $103.80 | $103.80 | $103.80 | $103.80 | $90.08 | 0 |
| 2018-02-08 | $103.80 | $103.80 | $103.80 | $103.80 | $90.08 | 1,000 |
| 2018-02-07 | $107.76 | $107.76 | $107.76 | $107.76 | $93.52 | 0 |
| 2018-02-06 | $107.08 | $107.76 | $107.08 | $107.76 | $93.52 | 455 |
| 2018-02-05 | $108.95 | $108.95 | $108.95 | $108.95 | $94.55 | 400 |
| 2018-02-02 | $112.05 | $112.05 | $112.05 | $112.05 | $97.24 | 430 |
| 2018-02-01 | $111.87 | $111.87 | $111.87 | $111.87 | $97.09 | 0 |
| 2018-01-31 | $111.87 | $111.87 | $111.87 | $111.87 | $97.09 | 1,000 |
| 2018-01-30 | $112.55 | $112.55 | $112.55 | $112.55 | $97.68 | 1 |
| 2018-01-29 | $112.55 | $112.55 | $112.55 | $112.55 | $97.68 | 11 |
| 2018-01-26 | $112.55 | $112.55 | $112.55 | $112.55 | $97.68 | 360 |
| 2018-01-25 | $110.77 | $110.77 | $110.77 | $110.77 | $96.13 | 0 |
| 2018-01-24 | $110.29 | $110.77 | $110.29 | $110.77 | $96.13 | 8,450 |
| 2018-01-23 | $109.84 | $109.84 | $109.84 | $109.84 | $95.32 | 102 |
| 2018-01-22 | $108.39 | $108.39 | $108.39 | $108.39 | $94.07 | 53 |
| 2018-01-19 | $108.39 | $108.39 | $108.39 | $108.39 | $94.07 | 755 |
| 2018-01-18 | $106.01 | $106.01 | $106.01 | $106.01 | $92.00 | 0 |
| 2018-01-17 | $106.01 | $106.01 | $106.01 | $106.01 | $92.00 | 0 |
| 2018-01-16 | $106.01 | $106.01 | $106.01 | $106.01 | $92.00 | 0 |
| 2018-01-12 | $106.01 | $106.01 | $106.01 | $106.01 | $92.00 | 0 |
| 2018-01-11 | $105.98 | $106.01 | $105.76 | $106.01 | $92.00 | 11,173 |
| 2018-01-10 | $105.82 | $105.82 | $105.82 | $105.82 | $91.84 | 0 |
| 2018-01-09 | $105.82 | $105.82 | $105.82 | $105.82 | $91.84 | 140 |
| 2018-01-08 | $105.82 | $105.82 | $105.82 | $105.82 | $91.84 | 309 |
| 2018-01-05 | $103.49 | $103.49 | $103.49 | $103.49 | $89.81 | 0 |
| 2018-01-04 | $103.49 | $103.49 | $103.49 | $103.49 | $89.81 | 0 |
| 2018-01-03 | $103.49 | $103.49 | $103.49 | $103.49 | $89.81 | 0 |
| 2018-01-02 | $103.49 | $103.49 | $103.49 | $103.49 | $89.81 | 134 |
| 2017-12-29 | $103.82 | $103.82 | $103.82 | $103.82 | $90.10 | 0 |
| 2017-12-28 | $104.01 | $104.01 | $103.82 | $103.82 | $90.10 | 254 |
| 2017-12-27 | $104.20 | $104.20 | $104.06 | $104.06 | $90.31 | 986 |
| 2017-12-26 | $103.57 | $103.57 | $103.57 | $103.57 | $89.88 | 0 |
| 2017-12-22 | $103.57 | $103.57 | $103.57 | $103.57 | $89.88 | 80 |
| 2017-12-21 | $103.57 | $103.57 | $103.57 | $103.57 | $89.88 | 42 |
| 2017-12-20 | $103.57 | $103.57 | $103.57 | $103.57 | $89.88 | 192 |
| 2017-12-19 | $103.58 | $103.58 | $103.58 | $103.58 | $89.89 | 5 |
| 2017-12-18 | $103.58 | $103.58 | $103.58 | $103.58 | $89.89 | 5,591 |
| 2017-12-15 | $101.76 | $101.76 | $101.76 | $101.76 | $88.31 | 0 |
| 2017-12-14 | $101.76 | $101.76 | $101.76 | $101.76 | $88.31 | 0 |
| 2017-12-13 | $101.76 | $101.76 | $101.76 | $101.76 | $88.31 | 95 |
| 2017-12-12 | $101.76 | $101.76 | $101.76 | $101.76 | $88.31 | 863 |
| 2017-12-11 | $101.76 | $101.76 | $101.76 | $101.76 | $88.31 | 0 |
| 2017-12-08 | $101.76 | $101.76 | $101.76 | $101.76 | $88.31 | 0 |
| 2017-12-07 | $101.76 | $101.76 | $101.76 | $101.76 | $88.31 | 719 |
| 2017-12-06 | $101.47 | $101.47 | $101.47 | $101.47 | $88.06 | 0 |
| 2017-12-05 | $101.47 | $101.47 | $101.47 | $101.47 | $88.06 | 136 |
| 2017-12-04 | $101.47 | $101.47 | $101.47 | $101.47 | $88.06 | 1,462 |
| 2017-12-01 | $101.73 | $101.73 | $101.73 | $101.73 | $88.29 | 0 |
| 2017-11-30 | $101.73 | $101.73 | $101.73 | $101.73 | $88.29 | 1,636 |
| 2017-11-29 | $101.71 | $101.71 | $101.71 | $101.71 | $88.27 | 0 |
| 2017-11-28 | $101.71 | $101.71 | $101.71 | $101.71 | $88.27 | 0 |
| 2017-11-27 | $101.71 | $101.71 | $101.71 | $101.71 | $88.27 | 0 |
| 2017-11-24 | $101.71 | $101.71 | $101.71 | $101.71 | $88.27 | 100 |
| 2017-11-22 | $98.92 | $98.92 | $98.92 | $98.92 | $85.85 | 7 |
| 2017-11-21 | $98.92 | $98.92 | $98.92 | $98.92 | $85.85 | 115 |
| 2017-11-20 | $98.38 | $98.38 | $98.38 | $98.38 | $85.38 | 0 |
| 2017-11-17 | $98.50 | $99.03 | $98.38 | $98.38 | $85.38 | 1,145 |
| 2017-11-15 | $99.15 | $99.15 | $99.15 | $99.15 | $86.05 | 500 |
| 2017-11-14 | $100.43 | $100.43 | $100.43 | $100.43 | $87.16 | 340 |
| 2017-11-13 | $99.70 | $99.70 | $99.70 | $99.70 | $86.52 | 70 |
| 2017-11-10 | $99.70 | $99.70 | $99.70 | $99.70 | $86.52 | 0 |
| 2017-11-09 | $99.70 | $99.70 | $99.70 | $99.70 | $86.52 | 100 |
| 2017-11-08 | $98.55 | $98.74 | $98.55 | $98.74 | $85.69 | 5,900 |
| 2017-11-07 | $97.71 | $97.71 | $97.71 | $97.71 | $84.80 | 0 |
| 2017-11-06 | $97.71 | $97.71 | $97.71 | $97.71 | $84.80 | 0 |
| 2017-11-03 | $97.71 | $97.71 | $97.71 | $97.71 | $84.80 | 0 |
| 2017-11-02 | $97.84 | $97.84 | $97.71 | $97.71 | $84.80 | 513 |
| 2017-11-01 | $96.76 | $96.76 | $96.76 | $96.76 | $83.97 | 0 |
| 2017-10-31 | $96.76 | $96.76 | $96.76 | $96.76 | $83.97 | 0 |
| 2017-10-30 | $97.76 | $97.76 | $96.76 | $96.76 | $83.97 | 3,814 |
| 2017-10-27 | $96.22 | $96.22 | $96.02 | $96.02 | $83.33 | 500 |
| 2017-10-26 | $96.26 | $96.26 | $96.26 | $96.26 | $83.54 | 100,167 |
| 2017-10-25 | $99.48 | $99.48 | $99.48 | $99.48 | $86.33 | 124 |
| 2017-10-24 | $99.44 | $99.48 | $99.44 | $99.48 | $86.33 | 235 |
| 2017-10-23 | $100.36 | $100.36 | $100.36 | $100.36 | $87.10 | 643 |
| 2017-10-20 | $101.20 | $101.20 | $101.20 | $101.20 | $87.83 | 50 |
| 2017-10-19 | $101.20 | $101.20 | $101.20 | $101.20 | $87.83 | 0 |
| 2017-10-18 | $101.20 | $101.20 | $101.20 | $101.20 | $87.83 | 100 |
| 2017-10-17 | $101.43 | $101.43 | $101.43 | $101.43 | $88.03 | 0 |
| 2017-10-16 | $101.43 | $101.43 | $101.43 | $101.43 | $88.03 | 73 |
| 2017-10-13 | $101.43 | $101.43 | $101.43 | $101.43 | $88.03 | 187 |
| 2017-10-12 | $101.26 | $101.26 | $101.26 | $101.26 | $87.88 | 0 |
| 2017-10-11 | $101.30 | $101.30 | $101.26 | $101.26 | $87.88 | 455 |
| 2017-10-10 | $98.57 | $98.57 | $98.57 | $98.57 | $85.54 | 0 |
| 2017-10-09 | $98.57 | $98.57 | $98.57 | $98.57 | $85.54 | 0 |
| 2017-10-06 | $98.57 | $98.57 | $98.57 | $98.57 | $85.54 | 0 |
| 2017-10-05 | $99.85 | $99.85 | $98.57 | $98.57 | $85.54 | 448 |
| 2017-10-04 | $98.71 | $98.71 | $98.71 | $98.71 | $85.67 | 207 |
| 2017-10-03 | $98.71 | $98.71 | $98.71 | $98.71 | $85.67 | 0 |
| 2017-10-02 | $98.69 | $98.71 | $98.69 | $98.71 | $85.67 | 51,811 |
| 2017-09-29 | $97.12 | $97.12 | $97.12 | $97.12 | $84.29 | 0 |
| 2017-09-28 | $97.12 | $97.12 | $97.12 | $97.12 | $84.29 | 0 |
| 2017-09-27 | $97.12 | $97.12 | $97.12 | $97.12 | $84.29 | 141 |
| 2017-09-26 | $99.83 | $99.83 | $99.83 | $99.83 | $86.64 | 0 |
| 2017-09-25 | $99.83 | $99.83 | $99.83 | $99.83 | $86.64 | 53 |
| 2017-09-22 | $100.17 | $100.17 | $99.83 | $99.83 | $86.64 | 6,656 |
| 2017-09-21 | $99.84 | $99.84 | $99.84 | $99.84 | $86.65 | 150 |
| 2017-09-20 | $101.00 | $101.00 | $101.00 | $101.00 | $87.65 | 29 |
| 2017-09-19 | $101.69 | $101.69 | $100.69 | $101.00 | $87.65 | 58,781 |
| 2017-09-18 | $103.55 | $103.55 | $103.55 | $103.55 | $89.87 | 140 |
| 2017-09-15 | $105.39 | $105.39 | $105.39 | $105.39 | $91.46 | 10 |
| 2017-09-14 | $105.39 | $105.39 | $105.39 | $105.39 | $91.46 | 0 |
| 2017-09-13 | $105.39 | $105.39 | $105.39 | $105.39 | $91.46 | 10 |
| 2017-09-12 | $105.39 | $105.39 | $105.39 | $105.39 | $91.46 | 500 |
| 2017-09-11 | $107.45 | $107.45 | $105.39 | $105.39 | $91.46 | 450 |
| 2017-09-08 | $104.97 | $104.97 | $104.97 | $104.97 | $91.10 | 0 |
| 2017-09-07 | $104.97 | $104.97 | $104.97 | $104.97 | $91.10 | 61 |
| 2017-09-06 | $104.97 | $104.97 | $104.97 | $104.97 | $91.10 | 90 |
| 2017-09-05 | $104.97 | $104.97 | $104.97 | $104.97 | $91.10 | 75 |
| 2017-09-01 | $104.97 | $104.97 | $104.97 | $104.97 | $91.10 | 50 |
| 2017-08-31 | $104.97 | $104.97 | $104.97 | $104.97 | $91.10 | 39,100 |
| 2017-08-30 | $103.86 | $103.86 | $103.86 | $103.86 | $90.13 | 0 |
| 2017-08-29 | $103.86 | $103.86 | $103.86 | $103.86 | $90.13 | 118 |
| 2017-08-28 | $103.20 | $103.20 | $103.20 | $103.20 | $89.56 | 62,130 |
| 2017-08-25 | $102.93 | $103.20 | $102.93 | $103.20 | $89.56 | 81,081 |
| 2017-08-24 | $101.62 | $101.62 | $101.62 | $101.62 | $88.19 | 44,237 |
| 2017-08-23 | $101.62 | $101.62 | $101.62 | $101.62 | $88.19 | 0 |
| 2017-08-22 | $101.62 | $101.62 | $101.62 | $101.62 | $88.19 | 0 |
| 2017-08-21 | $101.97 | $101.97 | $101.62 | $101.62 | $88.19 | 621 |
| 2017-08-18 | $102.04 | $102.04 | $102.04 | $102.04 | $88.55 | 0 |
| 2017-08-17 | $102.04 | $102.04 | $102.04 | $102.04 | $88.55 | 0 |
| 2017-08-16 | $102.04 | $102.04 | $102.04 | $102.04 | $88.55 | 0 |
| 2017-08-15 | $102.04 | $102.04 | $102.04 | $102.04 | $88.55 | 216 |
| 2017-08-14 | $102.39 | $102.39 | $102.39 | $102.39 | $88.86 | 100 |
| 2017-08-11 | $102.02 | $102.02 | $102.02 | $102.02 | $88.54 | 0 |
| 2017-08-10 | $102.02 | $102.02 | $102.02 | $102.02 | $88.54 | 50 |
| 2017-08-09 | $102.02 | $102.02 | $102.02 | $102.02 | $88.54 | 252 |
| 2017-08-08 | $103.36 | $103.36 | $103.36 | $103.36 | $89.70 | 35 |
| 2017-08-07 | $103.36 | $103.36 | $103.36 | $103.36 | $89.70 | 125 |
| 2017-08-04 | $103.16 | $103.17 | $103.16 | $103.17 | $89.54 | 770 |
| 2017-08-03 | $103.26 | $103.26 | $103.26 | $103.26 | $89.61 | 90 |
| 2017-08-02 | $103.26 | $103.26 | $103.26 | $103.26 | $89.61 | 198 |
| 2017-08-01 | $102.30 | $102.30 | $102.30 | $102.30 | $88.24 | 405 |
| 2017-07-31 | $103.57 | $103.57 | $103.57 | $103.57 | $88.86 | 303 |
| 2017-07-28 | $103.00 | $103.00 | $103.00 | $103.00 | $88.37 | 0 |
| 2017-07-27 | $103.00 | $103.00 | $103.00 | $103.00 | $88.37 | 75 |
| 2017-07-26 | $102.45 | $103.00 | $102.45 | $103.00 | $88.37 | 9,388 |
| 2017-07-25 | $101.72 | $101.72 | $101.72 | $101.72 | $87.28 | 0 |
| 2017-07-24 | $101.72 | $101.72 | $101.72 | $101.72 | $87.28 | 200 |
| 2017-07-21 | $101.49 | $101.49 | $101.49 | $101.49 | $87.08 | 0 |
| 2017-07-20 | $101.49 | $101.49 | $101.49 | $101.49 | $87.08 | 200 |
| 2017-07-19 | $100.53 | $100.77 | $100.53 | $100.76 | $86.45 | 707 |
| 2017-07-18 | $100.70 | $100.70 | $100.17 | $100.17 | $85.95 | 900 |
| 2017-07-17 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 0 |
| 2017-07-14 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 50 |
| 2017-07-12 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 46 |
| 2017-07-11 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 0 |
| 2017-07-10 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 0 |
| 2017-07-07 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 0 |
| 2017-07-05 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 0 |
| 2017-07-03 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 0 |
| 2017-06-30 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 50 |
| 2017-06-29 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 0 |
| 2017-06-28 | $98.28 | $98.28 | $98.28 | $98.28 | $84.32 | 500 |
| 2017-06-27 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 0 |
| 2017-06-26 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 0 |
| 2017-06-23 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 0 |
| 2017-06-22 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 0 |
| 2017-06-21 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 0 |
| 2017-06-20 | $97.65 | $97.65 | $97.65 | $97.65 | $83.78 | 500 |
| 2017-06-19 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 0 |
| 2017-06-16 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 0 |
| 2017-06-15 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 0 |
| 2017-06-14 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 5 |
| 2017-06-13 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 0 |
| 2017-06-12 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 0 |
| 2017-06-09 | $97.36 | $97.36 | $97.36 | $97.36 | $83.53 | 120 |
| 2017-06-08 | $97.64 | $97.64 | $97.64 | $97.64 | $83.77 | 137 |
| 2017-06-07 | $99.48 | $99.48 | $99.48 | $99.48 | $85.35 | 1,075 |
| 2017-06-06 | $98.79 | $98.79 | $98.79 | $98.79 | $84.76 | 100 |
| 2017-06-05 | $99.23 | $99.23 | $99.23 | $99.23 | $85.14 | 100 |
| 2017-06-02 | $98.55 | $98.55 | $98.55 | $98.55 | $84.56 | 0 |
| 2017-06-01 | $98.55 | $98.55 | $98.55 | $98.55 | $84.56 | 50 |
| 2017-05-31 | $98.55 | $98.55 | $98.55 | $98.55 | $84.56 | 100 |
| 2017-05-30 | $97.38 | $97.38 | $97.38 | $97.38 | $83.55 | 0 |
| 2017-05-26 | $97.38 | $97.38 | $97.38 | $97.38 | $83.55 | 0 |
| 2017-05-25 | $97.38 | $97.38 | $97.38 | $97.38 | $83.55 | 0 |
| 2017-05-24 | $97.38 | $97.38 | $97.38 | $97.38 | $83.55 | 0 |
| 2017-05-23 | $97.35 | $97.38 | $97.35 | $97.38 | $83.55 | 419 |
| 2017-05-22 | $97.17 | $97.17 | $97.17 | $97.17 | $83.37 | 283 |
| 2017-05-19 | $96.17 | $96.17 | $96.17 | $96.17 | $82.51 | 139 |
| 2017-05-18 | $95.67 | $95.67 | $95.67 | $95.67 | $82.08 | 15 |
| 2017-05-17 | $96.00 | $96.22 | $95.67 | $95.67 | $82.08 | 625 |
| 2017-05-16 | $95.48 | $95.48 | $95.31 | $95.31 | $81.78 | 5,685 |
| 2017-05-15 | $93.80 | $93.80 | $93.80 | $93.80 | $80.48 | 225 |
| 2017-05-12 | $92.92 | $92.92 | $92.92 | $92.92 | $79.72 | 0 |
| 2017-05-11 | $92.92 | $92.92 | $92.92 | $92.92 | $79.72 | 75 |
| 2017-05-10 | $92.92 | $92.92 | $92.92 | $92.92 | $79.72 | 100 |
| 2017-05-09 | $92.00 | $92.00 | $92.00 | $92.00 | $78.94 | 0 |
| 2017-05-08 | $92.28 | $92.28 | $92.00 | $92.00 | $78.94 | 6,448 |
| 2017-05-05 | $92.23 | $92.23 | $92.23 | $92.23 | $79.13 | 111 |
| 2017-05-04 | $91.40 | $91.40 | $91.40 | $91.40 | $78.42 | 100 |
| 2017-05-03 | $89.91 | $89.91 | $89.91 | $89.91 | $77.14 | 319 |
| 2017-05-02 | $90.12 | $90.38 | $90.12 | $90.38 | $77.55 | 919 |
| 2017-05-01 | $89.42 | $89.42 | $89.42 | $89.42 | $76.72 | 40 |
| 2017-04-28 | $89.42 | $89.42 | $89.42 | $89.42 | $76.72 | 40 |
| 2017-04-27 | $89.42 | $89.42 | $89.42 | $89.42 | $76.72 | 2,000 |
| 2017-04-26 | $89.42 | $89.42 | $89.42 | $89.42 | $76.72 | 318 |
| 2017-04-25 | $88.83 | $88.83 | $88.83 | $88.83 | $76.22 | 0 |
| 2017-04-24 | $88.83 | $88.83 | $88.83 | $88.83 | $76.22 | 563 |
| 2017-04-21 | $86.48 | $86.48 | $86.48 | $86.48 | $73.47 | 60 |
| 2017-04-20 | $86.48 | $86.48 | $86.48 | $86.48 | $72.78 | 0 |
| 2017-04-19 | $86.48 | $86.48 | $86.48 | $86.48 | $72.78 | 295 |
| 2017-04-18 | $86.01 | $86.01 | $86.01 | $86.01 | $72.39 | 202 |
| 2017-04-17 | $85.57 | $85.69 | $85.57 | $85.69 | $72.12 | 448 |
| 2017-04-13 | $86.30 | $86.30 | $86.30 | $86.30 | $72.63 | 0 |
| 2017-04-12 | $86.30 | $86.30 | $86.30 | $86.30 | $72.63 | 100 |
| 2017-04-11 | $85.74 | $85.74 | $85.74 | $85.74 | $72.16 | 340 |
| 2017-04-10 | $85.56 | $85.56 | $85.56 | $85.56 | $72.01 | 0 |
| 2017-04-07 | $85.56 | $85.56 | $85.56 | $85.56 | $72.01 | 0 |
| 2017-04-06 | $85.56 | $85.56 | $85.56 | $85.56 | $72.01 | 24 |
| 2017-04-05 | $85.56 | $85.56 | $85.56 | $85.56 | $72.01 | 26 |
| 2017-04-04 | $85.56 | $85.56 | $85.56 | $85.56 | $72.01 | 95 |
| 2017-04-03 | $85.56 | $85.56 | $85.56 | $85.56 | $72.01 | 0 |
| 2017-03-31 | $85.56 | $85.56 | $85.56 | $85.56 | $72.01 | 0 |
| 2017-03-30 | $85.56 | $85.56 | $85.56 | $85.56 | $72.01 | 0 |
| 2017-03-29 | $85.56 | $85.56 | $85.56 | $85.56 | $72.01 | 200 |
| 2017-03-28 | $85.67 | $85.67 | $85.67 | $85.67 | $72.10 | 0 |
| 2017-03-27 | $85.67 | $85.67 | $85.67 | $85.67 | $72.10 | 600 |
| 2017-03-24 | $84.56 | $84.56 | $84.56 | $84.56 | $71.17 | 100 |
| 2017-03-23 | $84.36 | $84.36 | $84.36 | $84.36 | $71.00 | 600 |
| 2017-03-22 | $83.72 | $83.72 | $83.72 | $83.72 | $70.46 | 0 |
| 2017-03-21 | $83.72 | $83.72 | $83.72 | $83.72 | $70.46 | 0 |
| 2017-03-20 | $83.72 | $83.72 | $83.72 | $83.72 | $70.46 | 0 |
| 2017-03-17 | $83.72 | $83.72 | $83.72 | $83.72 | $70.46 | 0 |
| 2017-03-16 | $83.72 | $83.72 | $83.72 | $83.72 | $70.46 | 0 |
| 2017-03-15 | $83.72 | $83.72 | $83.72 | $83.72 | $70.46 | 100 |
| 2017-03-14 | $83.10 | $83.10 | $83.10 | $83.10 | $69.94 | 0 |
| 2017-03-13 | $83.10 | $83.10 | $83.10 | $83.10 | $69.94 | 0 |
| 2017-03-10 | $83.10 | $83.10 | $83.10 | $83.10 | $69.94 | 600 |
| 2017-03-09 | $82.01 | $82.01 | $82.01 | $82.01 | $69.02 | 0 |
| 2017-03-08 | $82.01 | $82.01 | $82.01 | $82.01 | $69.02 | 0 |
| 2017-03-07 | $82.01 | $82.01 | $82.01 | $82.01 | $69.02 | 20,100 |
| 2017-03-06 | $82.20 | $82.22 | $82.20 | $82.22 | $69.20 | 300 |
| 2017-03-03 | $83.03 | $83.03 | $83.03 | $83.03 | $69.88 | 0 |
| 2017-03-02 | $83.03 | $83.03 | $83.03 | $83.03 | $69.88 | 0 |
| 2017-03-01 | $83.03 | $83.03 | $83.03 | $83.03 | $69.88 | 6,800 |
| 2017-02-28 | $82.47 | $82.47 | $82.47 | $82.47 | $69.41 | 0 |
| 2017-02-27 | $82.47 | $82.47 | $82.47 | $82.47 | $69.41 | 800 |
| 2017-02-24 | $81.84 | $81.84 | $81.84 | $81.84 | $68.88 | 500 |
| 2017-02-23 | $81.69 | $81.69 | $81.69 | $81.69 | $68.75 | 5,000 |
| 2017-02-22 | $81.69 | $81.69 | $81.69 | $81.69 | $68.75 | 300 |
| 2017-02-21 | $81.36 | $81.36 | $81.36 | $81.36 | $68.47 | 0 |
| 2017-02-17 | $81.36 | $81.36 | $81.36 | $81.36 | $68.47 | 3,100 |
| 2017-02-16 | $81.19 | $81.19 | $80.80 | $80.80 | $68.00 | 1,200 |
| 2017-02-15 | $77.29 | $77.29 | $77.29 | $77.29 | $65.05 | 0 |
| 2017-02-14 | $77.38 | $77.38 | $77.29 | $77.29 | $65.05 | 700 |
| 2017-02-13 | $78.00 | $78.00 | $78.00 | $78.00 | $65.64 | 600 |
| 2017-02-10 | $77.96 | $77.96 | $77.96 | $77.96 | $65.61 | 500 |
| 2017-02-09 | $78.38 | $78.38 | $78.38 | $78.38 | $65.96 | 300 |
| 2017-02-08 | $77.95 | $77.95 | $77.95 | $77.95 | $65.60 | 100 |
| 2017-02-07 | $77.45 | $77.45 | $77.45 | $77.45 | $65.18 | 200 |
| 2017-02-06 | $76.50 | $76.50 | $76.50 | $76.50 | $64.38 | 11,400 |
| 2017-02-03 | $77.36 | $77.41 | $77.36 | $77.41 | $65.15 | 50,600 |
| 2017-02-02 | $75.49 | $75.49 | $75.49 | $75.49 | $63.53 | 48,100 |
| 2017-02-01 | $74.80 | $74.80 | $74.80 | $74.80 | $62.95 | 6,767 |
| 2017-01-31 | $74.38 | $74.38 | $74.38 | $74.38 | $62.60 | 124 |
| 2017-01-30 | $73.54 | $73.98 | $73.54 | $73.98 | $62.26 | 313 |
| 2017-01-27 | $74.69 | $74.69 | $74.69 | $74.69 | $62.86 | 2,500 |
| 2017-01-26 | $76.48 | $76.48 | $76.48 | $76.48 | $64.37 | 0 |
| 2017-01-25 | $75.54 | $76.48 | $75.54 | $76.48 | $64.37 | 400 |
| 2017-01-24 | $76.31 | $76.32 | $76.31 | $76.32 | $64.23 | 218,546 |
| 2017-01-23 | $75.61 | $75.61 | $75.61 | $75.61 | $63.63 | 0 |
| 2017-01-20 | $75.63 | $75.63 | $75.61 | $75.61 | $63.63 | 640 |
| 2017-01-19 | $74.28 | $74.28 | $74.28 | $74.28 | $62.51 | 470 |
| 2017-01-18 | $74.96 | $74.96 | $74.96 | $74.96 | $63.09 | 239 |
| 2017-01-17 | $74.30 | $74.32 | $74.30 | $74.32 | $62.55 | 320 |
| 2017-01-13 | $74.41 | $74.41 | $74.41 | $74.41 | $62.62 | 17 |
| 2017-01-12 | $74.39 | $74.41 | $74.39 | $74.41 | $62.62 | 462 |
| 2017-01-11 | $74.13 | $74.13 | $74.13 | $74.13 | $62.39 | 35 |
| 2017-01-10 | $74.13 | $74.13 | $74.13 | $74.13 | $62.39 | 0 |
| 2017-01-09 | $74.13 | $74.13 | $74.13 | $74.13 | $62.39 | 0 |
| 2017-01-06 | $74.13 | $74.13 | $74.13 | $74.13 | $62.39 | 0 |
| 2017-01-05 | $74.13 | $74.13 | $74.13 | $74.13 | $62.39 | 0 |
| 2017-01-04 | $74.13 | $74.13 | $74.13 | $74.13 | $62.39 | 0 |
| 2017-01-03 | $74.00 | $74.13 | $74.00 | $74.13 | $62.39 | 200 |
| 2016-12-30 | $74.63 | $74.63 | $74.63 | $74.63 | $62.81 | 270 |
| 2016-12-29 | $74.31 | $74.31 | $74.29 | $74.29 | $62.52 | 590 |
| 2016-12-28 | $74.50 | $74.50 | $74.50 | $74.50 | $62.70 | 0 |
| 2016-12-27 | $74.50 | $74.50 | $74.50 | $74.50 | $62.70 | 35 |
| 2016-12-23 | $74.33 | $74.50 | $74.33 | $74.50 | $62.70 | 600 |
| 2016-12-22 | $74.33 | $74.33 | $74.33 | $74.33 | $62.56 | 0 |
| 2016-12-21 | $74.33 | $74.33 | $74.33 | $74.33 | $62.56 | 4,546 |
| 2016-12-20 | $74.33 | $74.33 | $74.33 | $74.33 | $62.56 | 43,475 |
| 2016-12-19 | $73.98 | $74.33 | $73.98 | $74.33 | $62.56 | 380 |
| 2016-12-16 | $73.54 | $73.54 | $73.54 | $73.54 | $61.89 | 540 |
| 2016-12-15 | $72.78 | $73.28 | $72.78 | $73.28 | $61.67 | 825 |
| 2016-12-14 | $74.96 | $74.96 | $74.96 | $74.96 | $63.09 | 0 |
| 2016-12-13 | $74.96 | $74.96 | $74.96 | $74.96 | $63.09 | 228 |
| 2016-12-12 | $74.52 | $74.52 | $74.52 | $74.52 | $62.72 | 0 |
| 2016-12-09 | $74.50 | $74.52 | $74.50 | $74.52 | $62.72 | 540 |
| 2016-12-08 | $73.08 | $73.08 | $73.08 | $73.08 | $61.50 | 4 |
| 2016-12-07 | $73.08 | $73.08 | $73.08 | $73.08 | $61.50 | 245 |
| 2016-12-06 | $73.08 | $73.08 | $73.08 | $73.08 | $61.50 | 322 |
| 2016-12-05 | $72.54 | $72.54 | $72.54 | $72.54 | $61.05 | 130 |
| 2016-12-02 | $72.97 | $72.97 | $72.97 | $72.97 | $61.41 | 0 |
| 2016-12-01 | $73.13 | $73.13 | $72.97 | $72.97 | $61.41 | 235 |
| 2016-11-30 | $75.34 | $75.34 | $75.34 | $75.34 | $63.41 | 0 |
| 2016-11-29 | $75.34 | $75.34 | $75.34 | $75.34 | $63.41 | 0 |
| 2016-11-28 | $75.34 | $75.34 | $75.34 | $75.34 | $63.41 | 185 |
| 2016-11-25 | $74.36 | $74.36 | $74.36 | $74.36 | $62.58 | 0 |
| 2016-11-23 | $74.36 | $74.36 | $74.36 | $74.36 | $62.58 | 150 |
| 2016-11-22 | $74.95 | $74.95 | $74.95 | $74.95 | $63.08 | 445 |
| 2016-11-21 | $74.80 | $74.80 | $74.80 | $74.80 | $62.95 | 760 |
| 2016-11-18 | $76.18 | $76.18 | $76.18 | $76.18 | $64.11 | 0 |
| 2016-11-17 | $76.18 | $76.18 | $76.18 | $76.18 | $64.11 | 600 |
| 2016-11-16 | $76.93 | $76.93 | $76.93 | $76.93 | $64.74 | 0 |
| 2016-11-15 | $76.93 | $76.93 | $76.93 | $76.93 | $64.74 | 0 |
| 2016-11-14 | $76.93 | $76.93 | $76.93 | $76.93 | $64.74 | 0 |
| 2016-11-11 | $76.93 | $76.93 | $76.93 | $76.93 | $64.74 | 0 |
| 2016-11-10 | $76.93 | $76.93 | $76.93 | $76.93 | $64.74 | 255 |
| 2016-11-09 | $79.08 | $79.08 | $78.33 | $78.55 | $66.11 | 660 |
| 2016-11-08 | $80.09 | $80.09 | $80.09 | $80.09 | $67.40 | 0 |
| 2016-11-07 | $80.09 | $80.09 | $80.09 | $80.09 | $67.40 | 460 |
| 2016-11-04 | $80.76 | $80.76 | $80.76 | $80.76 | $67.97 | 417 |
| 2016-11-03 | $82.00 | $82.00 | $82.00 | $82.00 | $69.01 | 650 |
| 2016-11-02 | $82.00 | $82.00 | $82.00 | $82.00 | $69.01 | 260 |
| 2016-11-01 | $82.29 | $82.29 | $82.29 | $82.29 | $69.26 | 310 |
| 2016-10-31 | $83.22 | $83.22 | $83.22 | $83.22 | $70.04 | 0 |
| 2016-10-28 | $83.22 | $83.22 | $83.22 | $83.22 | $70.04 | 300 |
| 2016-10-27 | $83.30 | $83.30 | $83.30 | $83.30 | $70.11 | 395 |
| 2016-10-26 | $83.21 | $83.21 | $83.21 | $83.21 | $70.03 | 100 |
| 2016-10-25 | $86.10 | $86.10 | $85.85 | $85.85 | $72.25 | 200 |
| 2016-10-24 | $86.00 | $86.00 | $86.00 | $86.00 | $72.38 | 0 |
| 2016-10-21 | $86.00 | $86.00 | $86.00 | $86.00 | $72.38 | 25 |
| 2016-10-20 | $86.30 | $86.30 | $86.00 | $86.00 | $72.38 | 2,250 |
| 2016-10-19 | $85.30 | $85.30 | $85.30 | $85.30 | $71.79 | 0 |
| 2016-10-18 | $85.30 | $85.30 | $85.30 | $85.30 | $71.79 | 0 |
| 2016-10-17 | $85.30 | $85.30 | $85.30 | $85.30 | $71.79 | 475 |
| 2016-10-14 | $84.81 | $84.81 | $84.81 | $84.81 | $71.38 | 0 |
| 2016-10-13 | $84.81 | $84.81 | $84.81 | $84.81 | $71.38 | 180 |
| 2016-10-12 | $84.92 | $84.92 | $84.71 | $84.71 | $71.29 | 250 |
| 2016-10-11 | $86.56 | $86.56 | $86.56 | $86.56 | $72.85 | 0 |
| 2016-10-10 | $86.56 | $86.56 | $86.56 | $86.56 | $72.85 | 163 |
| 2016-10-07 | $85.56 | $85.56 | $85.56 | $85.56 | $72.01 | 300 |
| 2016-10-06 | $89.24 | $89.24 | $89.24 | $89.24 | $75.10 | 0 |
| 2016-10-05 | $89.24 | $89.24 | $89.24 | $89.24 | $75.10 | 95 |
| 2016-10-04 | $89.24 | $89.24 | $89.24 | $89.24 | $75.10 | 0 |
| 2016-10-03 | $89.24 | $89.24 | $89.24 | $89.24 | $75.10 | 160 |
| 2016-09-30 | $87.28 | $87.28 | $87.28 | $87.28 | $73.45 | 0 |
| 2016-09-29 | $87.28 | $87.28 | $87.28 | $87.28 | $73.45 | 0 |
| 2016-09-28 | $87.28 | $87.28 | $87.28 | $87.28 | $73.45 | 0 |
| 2016-09-27 | $87.28 | $87.28 | $87.28 | $87.28 | $73.45 | 0 |
| 2016-09-26 | $87.28 | $87.28 | $87.28 | $87.28 | $73.45 | 552 |
| 2016-09-23 | $88.43 | $88.43 | $88.43 | $88.43 | $74.42 | 275 |
| 2016-09-22 | $86.78 | $86.78 | $86.78 | $86.78 | $73.03 | 0 |
| 2016-09-21 | $86.78 | $86.78 | $86.78 | $86.78 | $73.03 | 0 |
| 2016-09-20 | $86.78 | $86.78 | $86.78 | $86.78 | $73.03 | 0 |
| 2016-09-19 | $86.78 | $86.78 | $86.78 | $86.78 | $73.03 | 100 |
| 2016-09-16 | $86.14 | $86.14 | $86.14 | $86.14 | $72.50 | 230 |
| 2016-09-15 | $87.64 | $87.64 | $87.64 | $87.64 | $73.76 | 0 |
| 2016-09-14 | $87.64 | $87.64 | $87.64 | $87.64 | $73.76 | 185 |
| 2016-09-13 | $88.36 | $88.36 | $88.36 | $88.36 | $74.36 | 70 |
| 2016-09-12 | $87.97 | $88.36 | $87.97 | $88.36 | $74.36 | 300 |
| 2016-09-09 | $88.46 | $88.46 | $88.46 | $88.46 | $74.45 | 62 |
| 2016-09-08 | $88.46 | $88.46 | $88.46 | $88.46 | $74.45 | 20 |
| 2016-09-07 | $88.46 | $88.46 | $88.46 | $88.46 | $74.45 | 15 |
| 2016-09-06 | $88.46 | $88.46 | $88.46 | $88.46 | $74.45 | 0 |
| 2016-09-02 | $88.46 | $88.46 | $88.46 | $88.46 | $74.45 | 130 |
| 2016-09-01 | $88.46 | $88.46 | $88.46 | $88.46 | $74.45 | 9,800 |
| 2016-08-31 | $90.00 | $90.00 | $90.00 | $90.00 | $75.74 | 0 |
| 2016-08-30 | $90.00 | $90.00 | $90.00 | $90.00 | $75.74 | 100 |
| 2016-08-29 | $88.21 | $88.38 | $88.21 | $88.38 | $74.38 | 1,382 |
| 2016-08-26 | $90.28 | $90.28 | $90.28 | $90.28 | $75.98 | 71 |
| 2016-08-25 | $90.28 | $90.28 | $90.28 | $90.28 | $75.98 | 0 |
| 2016-08-24 | $90.28 | $90.28 | $90.28 | $90.28 | $75.98 | 7 |
| 2016-08-23 | $90.28 | $90.28 | $90.28 | $90.28 | $75.98 | 12 |
| 2016-08-22 | $90.28 | $90.28 | $90.28 | $90.28 | $75.98 | 0 |
| 2016-08-19 | $90.28 | $90.28 | $90.28 | $90.28 | $75.98 | 30 |
| 2016-08-18 | $90.28 | $90.28 | $90.28 | $90.28 | $75.98 | 0 |
| 2016-08-17 | $90.28 | $90.28 | $90.28 | $90.28 | $75.98 | 1 |
| 2016-08-16 | $90.28 | $90.28 | $90.28 | $90.28 | $75.98 | 81 |
| 2016-08-15 | $90.48 | $90.50 | $90.28 | $90.28 | $75.98 | 2,307 |
| 2016-08-12 | $89.56 | $89.56 | $89.56 | $89.56 | $75.37 | 502 |
| 2016-08-11 | $88.80 | $88.80 | $88.80 | $88.80 | $74.73 | 0 |
| 2016-08-10 | $88.80 | $88.80 | $88.80 | $88.80 | $74.73 | 0 |
| 2016-08-09 | $88.80 | $88.80 | $88.80 | $88.80 | $74.73 | 31 |
| 2016-08-08 | $88.80 | $88.80 | $88.80 | $88.80 | $74.73 | 61 |
| 2016-08-05 | $88.80 | $88.80 | $88.80 | $88.80 | $74.73 | 556 |
| 2016-08-04 | $93.77 | $93.77 | $93.77 | $93.77 | $78.92 | 0 |
| 2016-08-03 | $93.77 | $93.77 | $93.77 | $93.77 | $78.92 | 0 |
| 2016-08-02 | $93.77 | $93.77 | $93.77 | $93.77 | $78.92 | 0 |
| 2016-08-01 | $93.77 | $93.77 | $93.77 | $93.77 | $78.92 | 0 |
| 2016-07-29 | $93.77 | $93.77 | $93.77 | $93.77 | $78.92 | 175 |
| 2016-07-28 | $93.07 | $93.07 | $93.07 | $93.07 | $78.33 | 104 |
| 2016-07-27 | $91.58 | $92.40 | $91.58 | $92.40 | $77.76 | 474 |
| 2016-07-26 | $92.95 | $92.95 | $92.95 | $92.95 | $78.23 | 100 |
| 2016-07-25 | $92.70 | $92.95 | $92.70 | $92.95 | $78.23 | 1,585 |
| 2016-07-22 | $91.23 | $91.23 | $91.23 | $91.23 | $76.78 | 0 |
| 2016-07-21 | $91.23 | $91.23 | $91.23 | $91.23 | $76.78 | 19 |
| 2016-07-20 | $91.23 | $91.23 | $91.23 | $91.23 | $76.78 | 24 |
| 2016-07-19 | $91.28 | $91.28 | $91.23 | $91.23 | $76.78 | 900 |
| 2016-07-18 | $92.90 | $92.90 | $92.90 | $92.90 | $78.18 | 136 |
| 2016-07-15 | $92.90 | $92.90 | $92.90 | $92.90 | $78.18 | 0 |
| 2016-07-14 | $92.90 | $92.90 | $92.90 | $92.90 | $78.18 | 4,420 |
| 2016-07-13 | $91.61 | $92.10 | $91.61 | $91.61 | $77.10 | 620 |
| 2016-07-12 | $91.88 | $91.88 | $91.88 | $91.88 | $77.33 | 613 |
| 2016-07-11 | $91.59 | $91.59 | $91.59 | $91.59 | $77.08 | 200 |
| 2016-07-08 | $90.88 | $90.88 | $90.88 | $90.88 | $76.48 | 0 |
| 2016-07-07 | $90.88 | $90.88 | $90.88 | $90.88 | $76.48 | 0 |
| 2016-07-06 | $90.79 | $90.94 | $90.79 | $90.88 | $76.48 | 854 |
| 2016-07-05 | $91.59 | $91.59 | $91.59 | $91.59 | $77.08 | 70 |
| 2016-07-01 | $91.59 | $91.59 | $91.59 | $91.59 | $77.08 | 0 |
| 2016-06-30 | $93.33 | $93.33 | $91.59 | $91.59 | $77.09 | 20,008 |
| 2016-06-29 | $87.02 | $87.02 | $87.02 | $87.02 | $73.24 | 103 |
| 2016-06-28 | $87.02 | $87.02 | $87.02 | $87.02 | $73.24 | 0 |
| 2016-06-27 | $87.59 | $87.59 | $87.02 | $87.02 | $73.24 | 323 |
| 2016-06-24 | $92.80 | $92.80 | $92.80 | $92.80 | $78.10 | 0 |
| 2016-06-23 | $92.80 | $92.80 | $92.80 | $92.80 | $78.10 | 300 |
| 2016-06-22 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 0 |
| 2016-06-21 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 0 |
| 2016-06-20 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 0 |
| 2016-06-16 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 0 |
| 2016-06-15 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 0 |
| 2016-06-14 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 0 |
| 2016-06-13 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 5 |
| 2016-06-10 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 7 |
| 2016-06-09 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 0 |
| 2016-06-08 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 75 |
| 2016-06-07 | $94.81 | $94.81 | $94.81 | $94.81 | $79.79 | 172 |
| 2016-06-06 | $95.09 | $95.80 | $94.80 | $94.80 | $79.78 | 300 |
| 2016-06-03 | $94.00 | $94.65 | $93.80 | $93.80 | $78.94 | 435 |
| 2016-06-02 | $92.70 | $92.70 | $92.70 | $92.70 | $78.02 | 0 |
| 2016-06-01 | $92.70 | $92.70 | $92.70 | $92.70 | $78.02 | 0 |
| 2016-05-31 | $92.70 | $92.70 | $92.70 | $92.70 | $78.02 | 0 |
| 2016-05-27 | $92.70 | $92.70 | $92.70 | $92.70 | $78.02 | 0 |
| 2016-05-26 | $92.70 | $92.70 | $92.70 | $92.70 | $78.02 | 3 |
| 2016-05-25 | $92.70 | $92.70 | $92.70 | $92.70 | $78.02 | 777 |
| 2016-05-24 | $92.45 | $92.45 | $92.30 | $92.30 | $77.68 | 3,125 |
| 2016-05-23 | $91.59 | $91.59 | $91.59 | $91.59 | $77.08 | 0 |
| 2016-05-20 | $91.59 | $91.59 | $91.59 | $91.59 | $77.08 | 310 |
| 2016-05-19 | $90.36 | $91.05 | $90.36 | $91.05 | $76.63 | 391 |
| 2016-05-18 | $91.82 | $91.82 | $91.82 | $91.82 | $77.28 | 172 |
| 2016-05-17 | $92.99 | $92.99 | $92.99 | $92.99 | $78.26 | 95 |
| 2016-05-16 | $92.99 | $92.99 | $92.99 | $92.99 | $78.26 | 462 |
| 2016-05-13 | $92.66 | $92.66 | $92.66 | $92.66 | $77.98 | 115 |
| 2016-05-12 | $93.48 | $93.48 | $93.48 | $93.48 | $78.67 | 145 |
| 2016-05-11 | $94.10 | $94.10 | $94.10 | $94.10 | $79.19 | 173 |
| 2016-05-10 | $94.79 | $94.79 | $94.79 | $94.79 | $79.78 | 101 |
| 2016-05-09 | $93.00 | $93.00 | $93.00 | $93.00 | $78.27 | 0 |
| 2016-05-06 | $93.00 | $93.00 | $93.00 | $93.00 | $78.27 | 0 |
| 2016-05-05 | $93.00 | $93.00 | $93.00 | $93.00 | $78.27 | 37 |
| 2016-05-04 | $93.18 | $93.18 | $92.66 | $93.00 | $78.27 | 567 |
| 2016-05-03 | $94.25 | $94.25 | $93.64 | $93.64 | $78.81 | 280 |
| 2016-05-02 | $93.50 | $93.50 | $93.50 | $93.50 | $78.69 | 4 |
| 2016-04-29 | $93.29 | $93.50 | $93.29 | $93.50 | $78.69 | 220 |
| 2016-04-28 | $91.14 | $91.14 | $91.14 | $91.14 | $76.70 | 0 |
| 2016-04-27 | $91.14 | $91.14 | $91.14 | $91.14 | $76.70 | 0 |
| 2016-04-26 | $91.19 | $91.19 | $91.14 | $91.14 | $76.70 | 3,100 |
| 2016-04-25 | $90.80 | $91.03 | $90.80 | $91.03 | $76.61 | 298 |
| 2016-04-22 | $91.36 | $91.36 | $91.36 | $91.36 | $76.89 | 961 |
| 2016-04-21 | $93.96 | $93.96 | $93.96 | $93.96 | $79.08 | 0 |
| 2016-04-20 | $93.96 | $93.96 | $93.96 | $93.96 | $79.08 | 255 |
| 2016-04-19 | $93.75 | $93.75 | $93.75 | $93.75 | $78.90 | 100 |
| 2016-04-18 | $90.62 | $90.62 | $90.62 | $90.62 | $76.27 | 55 |
| 2016-04-15 | $90.62 | $90.62 | $90.62 | $90.62 | $76.27 | 5 |
| 2016-04-14 | $90.90 | $90.90 | $90.62 | $90.62 | $76.27 | 310 |
| 2016-04-13 | $89.79 | $89.89 | $89.68 | $89.68 | $75.47 | 360 |
| 2016-04-12 | $89.01 | $89.01 | $89.01 | $89.01 | $74.91 | 645 |
| 2016-04-11 | $89.95 | $89.95 | $89.95 | $89.95 | $75.70 | 16 |
| 2016-04-08 | $89.95 | $89.95 | $89.95 | $89.95 | $75.70 | 85 |
| 2016-04-07 | $89.95 | $89.95 | $89.95 | $89.95 | $75.70 | 85 |
| 2016-04-06 | $89.95 | $89.95 | $89.95 | $89.95 | $75.70 | 750 |
| 2016-04-05 | $89.83 | $89.83 | $89.83 | $89.83 | $75.60 | 0 |
| 2016-04-04 | $89.83 | $89.83 | $89.83 | $89.83 | $75.60 | 575 |
| 2016-04-01 | $91.10 | $91.10 | $91.10 | $91.10 | $76.67 | 0 |
| 2016-03-31 | $91.10 | $91.10 | $91.10 | $91.10 | $76.67 | 0 |
| 2016-03-30 | $91.10 | $91.10 | $91.10 | $91.10 | $76.67 | 390 |
| 2016-03-29 | $89.22 | $89.22 | $89.22 | $89.22 | $75.09 | 125 |
| 2016-03-28 | $87.85 | $87.85 | $87.85 | $87.85 | $73.93 | 3,951 |
| 2016-03-24 | $87.96 | $87.96 | $87.96 | $87.96 | $74.03 | 55 |
| 2016-03-23 | $87.96 | $87.96 | $87.96 | $87.96 | $74.03 | 0 |
| 2016-03-22 | $87.96 | $87.96 | $87.96 | $87.96 | $74.03 | 0 |
| 2016-03-21 | $87.96 | $87.96 | $87.96 | $87.96 | $74.03 | 328 |
| 2016-03-18 | $88.90 | $88.90 | $88.90 | $88.90 | $74.82 | 129 |
| 2016-03-17 | $85.65 | $85.65 | $85.65 | $85.65 | $72.08 | 0 |
| 2016-03-16 | $85.65 | $85.65 | $85.65 | $85.65 | $72.08 | 100 |
| 2016-03-15 | $85.60 | $85.60 | $85.60 | $85.60 | $72.04 | 0 |
| 2016-03-14 | $86.21 | $86.35 | $85.60 | $85.60 | $72.04 | 1,150 |
| 2016-03-11 | $84.89 | $84.89 | $84.89 | $84.89 | $71.44 | 0 |
| 2016-03-10 | $84.89 | $84.89 | $84.89 | $84.89 | $71.44 | 11 |
| 2016-03-09 | $84.89 | $84.89 | $84.89 | $84.89 | $71.44 | 150 |
| 2016-03-08 | $83.42 | $83.42 | $83.31 | $83.31 | $70.11 | 2,072 |
| 2016-03-07 | $82.92 | $82.92 | $82.92 | $82.92 | $69.79 | 190 |
| 2016-03-04 | $82.95 | $82.95 | $82.95 | $82.95 | $69.81 | 538 |
| 2016-03-03 | $81.72 | $81.72 | $81.72 | $81.72 | $68.78 | 115 |
| 2016-03-02 | $81.56 | $81.56 | $81.56 | $81.56 | $68.64 | 396 |
| 2016-03-01 | $80.21 | $80.21 | $80.21 | $80.21 | $67.50 | 0 |
| 2016-02-29 | $80.21 | $80.21 | $80.21 | $80.21 | $67.50 | 590 |
| 2016-02-26 | $81.10 | $81.10 | $81.10 | $81.10 | $68.25 | 0 |
| 2016-02-25 | $81.10 | $81.10 | $81.10 | $81.10 | $68.25 | 0 |
| 2016-02-24 | $81.10 | $81.10 | $81.10 | $81.10 | $68.25 | 200 |
| 2016-02-23 | $81.86 | $81.86 | $81.86 | $81.86 | $68.89 | 0 |
| 2016-02-22 | $81.86 | $81.86 | $81.86 | $81.86 | $68.89 | 261 |
| 2016-02-19 | $81.85 | $81.85 | $81.85 | $81.85 | $68.88 | 12 |
| 2016-02-18 | $81.55 | $81.85 | $80.79 | $81.85 | $68.88 | 1,425 |
| 2016-02-17 | $81.95 | $81.95 | $81.95 | $81.95 | $68.97 | 165 |
| 2016-02-16 | $81.60 | $82.21 | $81.60 | $82.21 | $69.19 | 3,830 |
| 2016-02-12 | $81.00 | $81.00 | $81.00 | $81.00 | $68.17 | 0 |
| 2016-02-11 | $81.00 | $81.00 | $81.00 | $81.00 | $68.17 | 100 |
| 2016-02-10 | $82.40 | $82.40 | $82.40 | $82.40 | $69.35 | 100 |
| 2016-02-09 | $84.67 | $84.67 | $84.67 | $84.67 | $71.26 | 188 |
| 2016-02-08 | $83.42 | $83.42 | $83.42 | $83.42 | $70.21 | 836 |
| 2016-02-05 | $86.14 | $86.14 | $86.14 | $86.14 | $72.50 | 0 |
| 2016-02-04 | $86.14 | $86.14 | $86.14 | $86.14 | $72.50 | 220 |
| 2016-02-03 | $88.17 | $88.17 | $87.93 | $87.93 | $74.00 | 6,777 |
| 2016-02-02 | $86.30 | $86.30 | $86.30 | $86.30 | $72.63 | 10 |
| 2016-02-01 | $86.30 | $86.30 | $86.30 | $86.30 | $72.63 | 0 |
| 2016-01-29 | $85.94 | $86.30 | $85.94 | $86.30 | $72.63 | 427 |
| 2016-01-28 | $85.05 | $85.05 | $85.05 | $85.05 | $71.58 | 300 |
| 2016-01-27 | $83.65 | $83.65 | $83.65 | $83.65 | $70.40 | 55 |
| 2016-01-26 | $83.65 | $83.65 | $83.65 | $83.65 | $70.40 | 103 |
| 2016-01-25 | $83.65 | $83.65 | $83.65 | $83.65 | $70.40 | 0 |
| 2016-01-22 | $83.07 | $83.65 | $83.07 | $83.65 | $70.40 | 290 |
| 2016-01-21 | $82.10 | $82.10 | $82.10 | $82.10 | $69.10 | 217 |
| 2016-01-20 | $80.69 | $80.73 | $80.69 | $80.70 | $67.92 | 908 |
| 2016-01-19 | $82.28 | $82.48 | $82.28 | $82.48 | $69.41 | 244 |
| 2016-01-15 | $81.42 | $81.42 | $81.42 | $81.42 | $68.52 | 2,580 |
| 2016-01-14 | $81.10 | $81.92 | $81.10 | $81.92 | $68.94 | 871 |
| 2016-01-13 | $83.12 | $83.12 | $83.12 | $83.12 | $69.95 | 201 |
| 2016-01-12 | $83.20 | $83.55 | $83.12 | $83.12 | $69.95 | 552 |
| 2016-01-11 | $82.55 | $82.55 | $82.55 | $82.55 | $69.47 | 100 |
| 2016-01-08 | $82.04 | $82.04 | $82.04 | $82.04 | $69.04 | 279 |
| 2016-01-07 | $83.30 | $83.30 | $83.30 | $83.30 | $70.10 | 30 |
| 2016-01-06 | $83.62 | $83.76 | $83.30 | $83.30 | $70.10 | 602 |
| 2016-01-05 | $83.86 | $84.24 | $83.65 | $84.21 | $70.87 | 4,503 |
| 2016-01-04 | $83.70 | $84.02 | $83.70 | $84.02 | $70.71 | 200 |
| 2015-12-31 | $86.77 | $86.77 | $86.77 | $86.77 | $73.03 | 0 |
| 2015-12-30 | $86.77 | $86.77 | $86.77 | $86.77 | $73.03 | 105 |
| 2015-12-29 | $85.73 | $85.73 | $85.73 | $85.73 | $72.15 | 30 |
| 2015-12-28 | $85.73 | $85.73 | $85.73 | $85.73 | $72.15 | 0 |
| 2015-12-24 | $85.73 | $85.73 | $85.73 | $85.73 | $72.15 | 95 |
| 2015-12-23 | $85.84 | $85.84 | $85.70 | $85.73 | $72.15 | 633 |
| 2015-12-22 | $84.76 | $85.14 | $84.70 | $85.14 | $71.65 | 815 |
| 2015-12-21 | $84.34 | $84.34 | $84.34 | $84.34 | $70.98 | 141 |
| 2015-12-18 | $86.60 | $86.60 | $86.60 | $86.60 | $72.88 | 0 |
| 2015-12-17 | $86.60 | $86.60 | $86.60 | $86.60 | $72.88 | 75 |
| 2015-12-16 | $86.60 | $86.60 | $86.60 | $86.60 | $72.88 | 0 |
| 2015-12-15 | $86.60 | $86.60 | $86.60 | $86.60 | $72.88 | 165 |
| 2015-12-14 | $88.55 | $88.55 | $88.55 | $88.55 | $74.52 | 0 |
| 2015-12-11 | $88.55 | $88.55 | $88.55 | $88.55 | $74.52 | 0 |
| 2015-12-10 | $88.55 | $88.55 | $88.55 | $88.55 | $74.52 | 60 |
| 2015-12-09 | $88.55 | $88.55 | $88.55 | $88.55 | $74.52 | 0 |
| 2015-12-08 | $88.55 | $88.55 | $88.55 | $88.55 | $74.52 | 240 |
| 2015-12-07 | $88.55 | $88.55 | $88.55 | $88.55 | $74.52 | 150 |
| 2015-12-04 | $88.55 | $88.55 | $88.55 | $88.55 | $74.52 | 50 |
| 2015-12-03 | $88.04 | $88.55 | $88.04 | $88.55 | $74.52 | 330 |
| 2015-12-02 | $89.86 | $89.86 | $89.86 | $89.86 | $75.63 | 0 |
| 2015-12-01 | $89.86 | $89.86 | $89.86 | $89.86 | $75.63 | 35 |
| 2015-11-30 | $89.86 | $89.86 | $89.86 | $89.86 | $75.63 | 50 |
| 2015-11-27 | $89.86 | $89.86 | $89.86 | $89.86 | $75.63 | 0 |
| 2015-11-25 | $89.86 | $89.86 | $89.86 | $89.86 | $75.63 | 105 |
| 2015-11-24 | $90.25 | $90.25 | $90.25 | $90.25 | $75.95 | 0 |
| 2015-11-23 | $90.25 | $90.25 | $90.25 | $90.25 | $75.95 | 30 |
| 2015-11-20 | $90.34 | $90.34 | $90.25 | $90.25 | $75.95 | 305 |
| 2015-11-19 | $89.79 | $89.79 | $89.79 | $89.79 | $75.57 | 0 |
| 2015-11-18 | $89.79 | $89.79 | $89.79 | $89.79 | $75.57 | 2,660 |
| 2015-11-11 | $90.60 | $91.15 | $90.60 | $91.15 | $76.71 | 245 |
| 2015-11-10 | $89.30 | $89.30 | $89.30 | $89.30 | $75.15 | 240 |
| 2015-11-09 | $89.47 | $89.47 | $89.47 | $89.47 | $75.30 | 0 |
| 2015-11-06 | $89.47 | $89.47 | $89.47 | $89.47 | $75.30 | 0 |
| 2015-11-05 | $89.47 | $89.47 | $89.47 | $89.47 | $75.30 | 0 |
| 2015-11-04 | $89.47 | $89.47 | $89.47 | $89.47 | $75.30 | 275 |
| 2015-11-03 | $89.74 | $89.78 | $89.48 | $89.48 | $75.31 | 748 |
| 2015-11-02 | $91.85 | $91.85 | $91.85 | $91.85 | $77.30 | 0 |
| 2015-10-30 | $91.85 | $91.85 | $91.85 | $91.85 | $77.30 | 335 |
| 2015-10-29 | $90.87 | $90.87 | $90.87 | $90.87 | $76.48 | 0 |
| 2015-10-28 | $90.87 | $90.87 | $90.87 | $90.87 | $76.48 | 100 |
| 2015-10-27 | $88.50 | $88.60 | $88.50 | $88.60 | $74.57 | 0 |
| 2015-10-26 | $88.50 | $88.60 | $88.50 | $88.60 | $74.57 | 350 |
| 2015-10-23 | $88.18 | $88.18 | $88.18 | $88.18 | $74.21 | 200 |
| 2015-10-22 | $88.47 | $88.47 | $88.23 | $88.23 | $74.25 | 0 |
| 2015-10-21 | $88.47 | $88.47 | $88.23 | $88.23 | $74.25 | 1,014 |
| 2015-10-20 | $89.70 | $89.70 | $89.70 | $89.70 | $75.49 | 155 |
| 2015-10-19 | $87.56 | $87.56 | $87.56 | $87.56 | $73.69 | 0 |
| 2015-10-16 | $87.56 | $87.56 | $87.56 | $87.56 | $73.69 | 245 |
| 2015-10-15 | $88.10 | $88.10 | $88.10 | $88.10 | $74.14 | 105 |
| 2015-10-14 | $84.89 | $85.20 | $84.89 | $85.20 | $71.70 | 0 |
| 2015-10-13 | $84.89 | $85.20 | $84.89 | $85.20 | $71.70 | 710 |
| 2015-10-12 | $83.60 | $83.60 | $83.60 | $83.60 | $70.36 | 555 |
| 2015-10-09 | $80.23 | $80.85 | $80.23 | $80.85 | $68.04 | 0 |
| 2015-10-08 | $80.23 | $80.85 | $80.23 | $80.85 | $68.04 | 0 |
| 2015-10-07 | $80.23 | $80.85 | $80.23 | $80.85 | $68.04 | 0 |
| 2015-10-06 | $80.23 | $80.85 | $80.23 | $80.85 | $68.04 | 0 |
| 2015-10-05 | $80.23 | $80.85 | $80.23 | $80.85 | $68.04 | 0 |
| 2015-10-02 | $80.23 | $80.85 | $80.23 | $80.85 | $68.04 | 0 |
| 2015-10-01 | $80.23 | $80.85 | $80.23 | $80.85 | $68.04 | 0 |
| 2015-09-30 | $80.23 | $80.85 | $80.23 | $80.85 | $68.04 | 536 |
| 2015-09-29 | $78.25 | $78.63 | $78.25 | $78.63 | $66.17 | 240 |
| 2015-09-28 | $80.06 | $80.06 | $80.06 | $80.06 | $67.38 | 103 |
| 2015-09-25 | $79.95 | $79.95 | $79.94 | $79.94 | $67.28 | 0 |
| 2015-09-24 | $79.95 | $79.95 | $79.94 | $79.94 | $67.28 | 0 |
| 2015-09-23 | $79.95 | $79.95 | $79.94 | $79.94 | $67.28 | 0 |
| 2015-09-22 | $79.95 | $79.95 | $79.94 | $79.94 | $67.28 | 345 |
| 2015-09-21 | $82.25 | $82.25 | $82.25 | $82.25 | $69.22 | 0 |
| 2015-09-18 | $82.25 | $82.25 | $82.25 | $82.25 | $69.22 | 395 |
| 2015-09-17 | $81.36 | $81.36 | $80.73 | $80.73 | $67.94 | 0 |
| 2015-09-16 | $81.36 | $81.36 | $80.73 | $80.73 | $67.94 | 730 |
| 2015-09-15 | $77.08 | $77.08 | $77.08 | $77.08 | $64.87 | 0 |
| 2015-09-14 | $77.08 | $77.08 | $77.08 | $77.08 | $64.87 | 0 |
| 2015-09-11 | $77.08 | $77.08 | $77.08 | $77.08 | $64.87 | 0 |
| 2015-09-10 | $77.08 | $77.08 | $77.08 | $77.08 | $64.87 | 100 |
| 2015-09-09 | $78.80 | $78.80 | $78.80 | $78.80 | $66.32 | 990 |
| 2015-09-08 | $77.45 | $77.45 | $77.45 | $77.45 | $65.18 | 379 |
Heineken N.V (HINKF) News Headlines
Recent Heineken N.V (HINKF) News
Similar Companies to Heineken N.V (HINKF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |