Heineken Holdings (HKHHF) Exchange: OTCQX
Data as of May 2, 2025
$78.19 ($0.00) 0.00%
Heineken Holdings - Daily Information
Click for more stock information on Heineken Holdings.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $78.19 |
| Previous Close | $78.19 |
| High | $78.19 |
| Low | $78.19 |
| Adjusted Open | $78.19 |
| Previous Adjusted Close | $78.19 |
| Adjusted High | $78.19 |
| Adjusted Low | $78.19 |
About Heineken Holdings (HKHHF)
No Description Available
Invest in Heineken Holdings (HKHHF)
Historical Stock Data for Heineken Holdings (HKHHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $78.19 | $78.19 | $78.19 | $78.19 | $78.19 | 589 |
| 2025-05-01 | $78.19 | $78.19 | $78.19 | $78.19 | $78.19 | 0 |
| 2025-04-30 | $78.19 | $78.19 | $78.19 | $78.19 | $78.19 | 150 |
| 2025-04-29 | $75.82 | $75.82 | $74.87 | $74.87 | $74.87 | 5,858 |
| 2025-04-28 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 1,050 |
| 2025-04-25 | $74.55 | $76.44 | $74.55 | $76.44 | $76.44 | 4,889 |
| 2025-04-24 | $75.70 | $75.70 | $75.50 | $75.50 | $75.50 | 733 |
| 2025-04-23 | $75.84 | $75.84 | $75.84 | $75.84 | $74.53 | 109 |
| 2025-04-22 | $75.84 | $75.84 | $75.84 | $75.84 | $74.53 | 50 |
| 2025-04-21 | $75.84 | $75.84 | $75.84 | $75.84 | $73.22 | 7 |
| 2025-04-17 | $78.60 | $78.60 | $75.84 | $75.84 | $75.84 | 4,313 |
| 2025-04-16 | $74.63 | $74.63 | $74.63 | $74.63 | $74.63 | 415 |
| 2025-04-15 | $73.92 | $73.92 | $73.92 | $73.92 | $73.92 | 534 |
| 2025-04-14 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 33 |
| 2025-04-11 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 510 |
| 2025-04-10 | $67.79 | $67.79 | $67.79 | $67.79 | $67.79 | 131 |
| 2025-04-09 | $70.05 | $70.05 | $67.79 | $67.79 | $67.79 | 717 |
| 2025-04-08 | $68.47 | $68.47 | $67.85 | $67.85 | $67.85 | 950 |
| 2025-04-07 | $68.09 | $69.25 | $68.09 | $69.25 | $69.25 | 493 |
| 2025-04-04 | $73.35 | $73.35 | $73.35 | $73.35 | $73.35 | 8 |
| 2025-04-03 | $73.35 | $73.35 | $73.35 | $73.35 | $73.35 | 101 |
| 2025-04-02 | $70.34 | $71.00 | $70.34 | $70.50 | $70.50 | 1,148 |
| 2025-04-01 | $71.00 | $71.00 | $70.15 | $70.15 | $70.15 | 315 |
| 2025-03-31 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | 150 |
| 2025-03-28 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 68 |
| 2025-03-27 | $70.97 | $71.10 | $70.97 | $71.10 | $71.10 | 1,293 |
| 2025-03-26 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 234 |
| 2025-03-25 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 221 |
| 2025-03-24 | $72.51 | $72.51 | $72.51 | $72.51 | $72.51 | 20 |
| 2025-03-21 | $72.51 | $72.51 | $72.51 | $72.51 | $72.51 | 291 |
| 2025-03-20 | $72.24 | $72.24 | $72.24 | $72.24 | $72.24 | 104 |
| 2025-03-19 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 38 |
| 2025-03-18 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 83 |
| 2025-03-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 1,320 |
| 2025-03-14 | $73.35 | $73.35 | $73.35 | $73.35 | $73.35 | 25 |
| 2025-03-13 | $73.35 | $73.35 | $73.35 | $73.35 | $73.35 | 341 |
| 2025-03-12 | $75.11 | $75.11 | $75.11 | $75.11 | $75.11 | 0 |
| 2025-03-11 | $75.11 | $75.11 | $75.11 | $75.11 | $75.11 | 703 |
| 2025-03-10 | $77.72 | $77.72 | $77.72 | $77.72 | $77.72 | 458 |
| 2025-03-07 | $75.03 | $75.03 | $75.03 | $75.03 | $75.03 | 50 |
| 2025-03-06 | $76.00 | $76.00 | $73.94 | $75.03 | $75.03 | 11,379 |
| 2025-03-05 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 1,058 |
| 2025-03-04 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 131 |
| 2025-03-03 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 9,287 |
| 2025-02-28 | $73.23 | $74.10 | $72.22 | $73.02 | $73.02 | 3,502 |
| 2025-02-27 | $74.13 | $74.13 | $73.16 | $73.16 | $73.16 | 1,826 |
| 2025-02-26 | $72.64 | $72.64 | $72.64 | $72.64 | $72.64 | 94 |
| 2025-02-25 | $73.14 | $73.14 | $72.64 | $72.64 | $72.64 | 2,500 |
| 2025-02-24 | $72.64 | $72.64 | $71.17 | $71.17 | $71.17 | 1,508 |
| 2025-02-21 | $68.65 | $68.65 | $68.65 | $68.65 | $68.65 | 200 |
| 2025-02-20 | $68.65 | $68.65 | $68.65 | $68.65 | $68.65 | 11,572 |
| 2025-02-19 | $70.81 | $70.81 | $70.81 | $70.81 | $70.81 | 0 |
| 2025-02-18 | $70.81 | $70.81 | $70.81 | $70.81 | $70.81 | 125 |
| 2025-02-14 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 530 |
| 2025-02-13 | $69.56 | $69.56 | $69.56 | $69.56 | $69.56 | 6 |
| 2025-02-12 | $69.91 | $69.91 | $68.10 | $69.56 | $69.56 | 9,322 |
| 2025-02-11 | $60.70 | $60.70 | $59.72 | $59.72 | $59.72 | 1,597 |
| 2025-02-10 | $60.85 | $61.82 | $60.50 | $61.82 | $61.82 | 1,097 |
| 2025-02-07 | $61.35 | $61.35 | $60.30 | $60.33 | $60.33 | 1,697 |
| 2025-02-06 | $59.74 | $60.69 | $59.74 | $60.69 | $60.69 | 2,749 |
| 2025-02-05 | $59.35 | $59.35 | $59.00 | $59.00 | $59.00 | 3,790 |
| 2025-02-04 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 1 |
| 2025-02-03 | $59.20 | $59.40 | $59.20 | $59.40 | $59.40 | 431 |
| 2025-01-31 | $61.90 | $61.90 | $61.90 | $61.90 | $61.90 | 268 |
| 2025-01-30 | $59.99 | $61.90 | $59.99 | $61.90 | $61.90 | 2,472 |
| 2025-01-29 | $60.30 | $61.20 | $59.83 | $59.83 | $59.83 | 5,499 |
| 2025-01-28 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 1,058 |
| 2025-01-27 | $61.97 | $61.97 | $59.41 | $61.20 | $61.20 | 21,832 |
| 2025-01-24 | $60.17 | $60.17 | $59.08 | $59.69 | $59.69 | 7,055 |
| 2025-01-23 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 1,680 |
| 2025-01-22 | $58.84 | $59.15 | $58.84 | $59.06 | $59.06 | 56,092 |
| 2025-01-21 | $57.70 | $59.32 | $57.20 | $59.32 | $59.32 | 1,856 |
| 2025-01-17 | $58.00 | $58.00 | $57.25 | $57.25 | $57.25 | 17,465 |
| 2025-01-16 | $57.00 | $58.89 | $57.00 | $57.02 | $57.02 | 20,005 |
| 2025-01-15 | $57.00 | $57.00 | $56.45 | $56.45 | $56.45 | 688 |
| 2025-01-14 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 50 |
| 2025-01-13 | $56.06 | $56.47 | $56.00 | $56.47 | $56.47 | 19,300 |
| 2025-01-10 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 201 |
| 2025-01-08 | $59.00 | $59.00 | $57.49 | $57.49 | $57.49 | 3,218 |
| 2025-01-07 | $58.77 | $59.98 | $58.53 | $59.95 | $59.95 | 4,658 |
| 2025-01-06 | $57.79 | $58.75 | $57.76 | $57.76 | $57.76 | 6,565 |
| 2025-01-03 | $59.15 | $59.15 | $57.57 | $58.77 | $58.77 | 8,870 |
| 2025-01-02 | $59.26 | $60.02 | $58.93 | $58.93 | $58.93 | 2,528 |
| 2024-12-31 | $59.90 | $61.02 | $59.30 | $59.30 | $59.30 | 6,559 |
| 2024-12-30 | $59.65 | $59.65 | $58.40 | $58.40 | $58.40 | 17,243 |
| 2024-12-27 | $61.04 | $61.04 | $61.04 | $61.04 | $61.04 | 1,029 |
| 2024-12-26 | $59.17 | $59.18 | $57.75 | $59.18 | $59.18 | 1,230 |
| 2024-12-24 | $60.18 | $60.18 | $60.11 | $60.11 | $60.11 | 1,930 |
| 2024-12-23 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 4,454 |
| 2024-12-20 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 300 |
| 2024-12-19 | $59.51 | $60.30 | $59.03 | $60.30 | $60.30 | 3,613 |
| 2024-12-18 | $61.11 | $61.11 | $59.48 | $59.64 | $59.64 | 5,861 |
| 2024-12-17 | $59.59 | $61.05 | $59.59 | $59.59 | $59.59 | 20,890 |
| 2024-12-16 | $61.19 | $61.19 | $60.70 | $60.70 | $60.70 | 798 |
| 2024-12-13 | $62.26 | $62.26 | $62.02 | $62.02 | $62.02 | 471 |
| 2024-12-12 | $62.20 | $62.20 | $61.77 | $61.77 | $61.77 | 3,909 |
| 2024-12-11 | $61.43 | $61.43 | $61.23 | $61.39 | $61.39 | 2,806 |
| 2024-12-10 | $62.04 | $62.04 | $62.00 | $62.00 | $62.00 | 1,270 |
| 2024-12-09 | $61.74 | $62.43 | $61.74 | $61.94 | $61.94 | 19,959 |
| 2024-12-06 | $62.79 | $62.79 | $61.00 | $62.09 | $62.09 | 7,886 |
| 2024-12-05 | $61.59 | $61.74 | $61.59 | $61.74 | $61.74 | 698 |
| 2024-12-04 | $61.17 | $62.98 | $60.35 | $62.98 | $62.98 | 816 |
| 2024-12-03 | $63.00 | $63.00 | $61.22 | $62.43 | $62.43 | 1,193 |
| 2024-12-02 | $62.53 | $62.69 | $62.53 | $62.69 | $62.69 | 876 |
| 2024-11-29 | $62.50 | $62.50 | $61.51 | $61.51 | $61.51 | 1,173 |
| 2024-11-27 | $63.13 | $63.13 | $62.60 | $62.61 | $62.61 | 2,925 |
| 2024-11-26 | $62.72 | $62.97 | $61.47 | $62.50 | $62.50 | 1,210 |
| 2024-11-25 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 1,506 |
| 2024-11-22 | $63.12 | $63.12 | $63.12 | $63.12 | $63.12 | 1,622 |
| 2024-11-21 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 115 |
| 2024-11-20 | $63.09 | $63.10 | $63.09 | $63.10 | $63.10 | 4,451 |
| 2024-11-19 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 5,939 |
| 2024-11-18 | $64.50 | $64.89 | $63.78 | $64.15 | $64.15 | 7,648 |
| 2024-11-15 | $62.90 | $64.92 | $62.90 | $64.25 | $64.25 | 1,198 |
| 2024-11-14 | $64.01 | $65.43 | $64.01 | $65.05 | $65.05 | 3,637 |
| 2024-11-13 | $63.22 | $64.39 | $63.22 | $64.07 | $64.07 | 1,262 |
| 2024-11-12 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 214 |
| 2024-11-11 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 176 |
| 2024-11-08 | $67.00 | $67.00 | $65.88 | $66.63 | $66.63 | 2,575 |
| 2024-11-07 | $67.44 | $68.05 | $66.40 | $68.05 | $68.05 | 2,208 |
| 2024-11-06 | $64.10 | $65.74 | $64.10 | $64.60 | $64.60 | 7,109 |
| 2024-11-05 | $68.10 | $68.10 | $68.05 | $68.05 | $68.05 | 1,463 |
| 2024-11-04 | $69.25 | $70.18 | $67.25 | $67.29 | $67.29 | 2,842 |
| 2024-11-01 | $69.06 | $69.06 | $68.04 | $68.04 | $68.04 | 1,025 |
| 2024-10-31 | $69.47 | $69.47 | $69.47 | $69.47 | $69.47 | 63 |
| 2024-10-30 | $69.47 | $69.47 | $69.47 | $69.47 | $69.47 | 414 |
| 2024-10-29 | $71.93 | $71.93 | $71.93 | $71.93 | $71.93 | 16 |
| 2024-10-28 | $70.55 | $71.93 | $70.55 | $71.93 | $71.93 | 555 |
| 2024-10-25 | $72.51 | $72.51 | $70.30 | $70.30 | $70.30 | 808 |
| 2024-10-24 | $72.08 | $72.08 | $71.63 | $71.63 | $71.63 | 3,368 |
| 2024-10-23 | $72.55 | $72.55 | $70.10 | $71.86 | $71.86 | 1,453 |
| 2024-10-22 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 79 |
| 2024-10-21 | $72.70 | $72.80 | $72.58 | $72.80 | $72.80 | 461 |
| 2024-10-18 | $70.85 | $72.62 | $70.85 | $72.61 | $72.61 | 835 |
| 2024-10-17 | $72.59 | $72.59 | $72.59 | $72.59 | $72.59 | 9,475 |
| 2024-10-16 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 2,949 |
| 2024-10-15 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 35 |
| 2024-10-14 | $70.02 | $71.00 | $70.02 | $71.00 | $71.00 | 842 |
| 2024-10-11 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 818 |
| 2024-10-10 | $69.44 | $69.44 | $69.44 | $69.44 | $69.44 | 182 |
| 2024-10-09 | $71.72 | $72.30 | $70.39 | $70.39 | $70.39 | 840 |
| 2024-10-08 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-10-07 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 859 |
| 2024-10-04 | $73.81 | $73.81 | $71.73 | $72.50 | $72.50 | 973 |
| 2024-10-03 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 2,040 |
| 2024-10-02 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 0 |
| 2024-10-01 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 554 |
| 2024-09-30 | $75.41 | $75.61 | $75.41 | $75.61 | $75.61 | 750 |
| 2024-09-27 | $75.85 | $76.25 | $75.85 | $76.25 | $76.25 | 535 |
| 2024-09-26 | $74.54 | $74.54 | $73.20 | $73.20 | $73.20 | 914 |
| 2024-09-25 | $73.76 | $73.76 | $72.05 | $72.05 | $72.05 | 2,434 |
| 2024-09-24 | $73.80 | $73.80 | $73.10 | $73.10 | $73.10 | 858 |
| 2024-09-23 | $74.17 | $75.93 | $74.17 | $74.82 | $74.82 | 2,782 |
| 2024-09-20 | $73.10 | $73.10 | $73.10 | $73.10 | $73.10 | 251 |
| 2024-09-19 | $73.70 | $75.44 | $73.70 | $75.44 | $75.44 | 5,588 |
| 2024-09-18 | $75.52 | $75.52 | $74.97 | $75.06 | $75.06 | 1,152 |
| 2024-09-17 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 5,305 |
| 2024-09-16 | $74.10 | $75.68 | $74.10 | $75.54 | $75.54 | 4,153 |
| 2024-09-13 | $75.88 | $76.25 | $75.88 | $76.25 | $76.25 | 7,769 |
| 2024-09-12 | $76.17 | $76.17 | $74.02 | $74.02 | $74.02 | 6,189 |
| 2024-09-11 | $75.17 | $75.23 | $75.00 | $75.23 | $75.23 | 2,354 |
| 2024-09-10 | $74.90 | $74.90 | $74.90 | $74.90 | $74.90 | 110 |
| 2024-09-09 | $75.43 | $75.43 | $73.40 | $73.40 | $73.40 | 2,324 |
| 2024-09-06 | $74.50 | $74.90 | $74.50 | $74.90 | $74.90 | 465 |
| 2024-09-05 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 3,181 |
| 2024-09-04 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 1,829 |
| 2024-09-03 | $73.95 | $73.95 | $73.95 | $73.95 | $73.95 | 201 |
| 2024-08-30 | $74.05 | $74.70 | $74.05 | $74.70 | $74.70 | 498 |
| 2024-08-29 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 13 |
| 2024-08-28 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 4,172 |
| 2024-08-27 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 103 |
| 2024-08-26 | $74.44 | $74.44 | $74.44 | $74.44 | $74.44 | 0 |
| 2024-08-23 | $74.44 | $74.44 | $74.44 | $74.44 | $74.44 | 100 |
| 2024-08-22 | $73.80 | $74.23 | $73.80 | $74.00 | $74.00 | 666 |
| 2024-08-21 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 218 |
| 2024-08-20 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 369 |
| 2024-08-19 | $72.35 | $72.35 | $72.35 | $72.35 | $72.35 | 904 |
| 2024-08-16 | $72.32 | $72.32 | $72.32 | $72.32 | $72.32 | 610 |
| 2024-08-15 | $74.10 | $74.10 | $73.80 | $73.80 | $73.80 | 2,553 |
| 2024-08-14 | $73.42 | $74.55 | $73.42 | $74.55 | $74.55 | 1,306 |
| 2024-08-13 | $73.42 | $73.42 | $71.64 | $71.64 | $71.64 | 3,875 |
| 2024-08-12 | $73.05 | $73.05 | $73.05 | $73.05 | $73.05 | 147 |
| 2024-08-09 | $73.05 | $73.05 | $73.05 | $73.05 | $73.05 | 236 |
| 2024-08-08 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 123 |
| 2024-08-07 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 123 |
| 2024-08-06 | $72.79 | $72.79 | $72.79 | $72.79 | $72.79 | 45 |
| 2024-08-05 | $70.52 | $72.79 | $70.52 | $72.79 | $72.79 | 5,864 |
| 2024-08-02 | $74.06 | $74.06 | $73.98 | $73.98 | $73.98 | 360 |
| 2024-08-01 | $73.51 | $73.51 | $73.51 | $73.51 | $73.51 | 12 |
| 2024-07-31 | $73.68 | $73.68 | $72.52 | $73.51 | $73.51 | 1,683 |
| 2024-07-30 | $74.28 | $74.37 | $72.47 | $72.91 | $72.91 | 2,026 |
| 2024-07-29 | $72.83 | $73.73 | $72.44 | $73.73 | $72.98 | 1,594 |
| 2024-07-26 | $78.99 | $79.06 | $78.99 | $79.06 | $78.26 | 3,970 |
| 2024-07-25 | $77.04 | $77.04 | $77.04 | $77.04 | $76.26 | 363 |
| 2024-07-24 | $78.48 | $78.48 | $78.48 | $78.48 | $77.68 | 349 |
| 2024-07-23 | $78.79 | $79.02 | $78.79 | $79.02 | $78.22 | 1,463 |
| 2024-07-22 | $79.24 | $79.96 | $77.91 | $77.92 | $77.13 | 5,221 |
| 2024-07-19 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 238 |
| 2024-07-18 | $78.78 | $80.30 | $78.78 | $80.15 | $80.15 | 1,627 |
| 2024-07-17 | $80.42 | $80.42 | $80.07 | $80.07 | $80.07 | 944 |
| 2024-07-16 | $78.37 | $78.69 | $78.37 | $78.69 | $78.69 | 368 |
| 2024-07-15 | $79.67 | $79.67 | $79.67 | $79.67 | $79.67 | 77 |
| 2024-07-12 | $80.25 | $80.25 | $79.67 | $79.67 | $79.67 | 2,694 |
| 2024-07-11 | $80.26 | $80.26 | $80.26 | $80.26 | $80.26 | 284 |
| 2024-07-10 | $77.96 | $79.14 | $77.96 | $79.14 | $79.14 | 904 |
| 2024-07-09 | $76.91 | $76.91 | $76.91 | $76.91 | $76.91 | 493 |
| 2024-07-08 | $79.35 | $79.35 | $78.84 | $79.02 | $79.02 | 2,905 |
| 2024-07-05 | $79.33 | $79.33 | $79.33 | $79.33 | $79.33 | 505 |
| 2024-07-03 | $79.80 | $79.80 | $79.78 | $79.78 | $79.78 | 1,262 |
| 2024-07-02 | $78.93 | $78.93 | $78.93 | $78.93 | $78.93 | 98 |
| 2024-07-01 | $79.47 | $79.47 | $78.93 | $78.93 | $78.93 | 1,624 |
| 2024-06-28 | $78.50 | $79.90 | $78.50 | $79.90 | $79.90 | 2,871 |
| 2024-06-27 | $78.19 | $78.19 | $78.19 | $78.19 | $78.19 | 2,737 |
| 2024-06-26 | $80.44 | $80.44 | $80.44 | $80.44 | $80.44 | 2,609 |
| 2024-06-25 | $80.95 | $80.95 | $80.95 | $80.95 | $80.95 | 1,206 |
| 2024-06-24 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 3,787 |
| 2024-06-21 | $81.31 | $82.28 | $79.80 | $81.00 | $81.00 | 17,825 |
| 2024-06-20 | $81.26 | $81.26 | $81.26 | $81.26 | $81.26 | 2 |
| 2024-06-18 | $81.26 | $81.26 | $81.26 | $81.26 | $81.26 | 687 |
| 2024-06-17 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 246 |
| 2024-06-14 | $81.75 | $82.32 | $81.75 | $82.32 | $82.32 | 1,179 |
| 2024-06-13 | $81.72 | $81.72 | $81.69 | $81.69 | $81.69 | 594 |
| 2024-06-12 | $81.54 | $81.54 | $81.54 | $81.54 | $81.54 | 1,239 |
| 2024-06-11 | $79.73 | $79.73 | $79.73 | $79.73 | $79.73 | 307 |
| 2024-06-10 | $82.69 | $82.69 | $82.69 | $82.69 | $82.69 | 0 |
| 2024-06-07 | $82.69 | $82.69 | $82.69 | $82.69 | $82.69 | 123 |
| 2024-06-06 | $82.69 | $82.69 | $82.69 | $82.69 | $82.69 | 0 |
| 2024-06-05 | $82.69 | $82.69 | $82.69 | $82.69 | $82.69 | 2,306 |
| 2024-06-04 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 123 |
| 2024-06-03 | $81.39 | $81.39 | $80.00 | $80.00 | $80.00 | 605 |
| 2024-05-31 | $80.34 | $80.34 | $80.34 | $80.34 | $80.34 | 0 |
| 2024-05-30 | $81.00 | $81.00 | $80.34 | $80.34 | $80.34 | 234 |
| 2024-05-29 | $81.30 | $81.30 | $81.30 | $81.30 | $81.30 | 0 |
| 2024-05-28 | $81.30 | $81.30 | $81.30 | $81.30 | $81.30 | 338 |
| 2024-05-24 | $81.91 | $81.91 | $81.91 | $81.91 | $81.91 | 15 |
| 2024-05-23 | $83.26 | $83.26 | $81.91 | $81.91 | $81.91 | 3,867 |
| 2024-05-22 | $83.71 | $83.71 | $83.67 | $83.67 | $83.67 | 3,657 |
| 2024-05-21 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 4,724 |
| 2024-05-20 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 192 |
| 2024-05-17 | $85.45 | $85.50 | $84.70 | $85.50 | $85.50 | 1,824 |
| 2024-05-16 | $85.00 | $85.00 | $84.33 | $84.33 | $84.33 | 1,099 |
| 2024-05-15 | $84.25 | $84.36 | $84.25 | $84.36 | $84.36 | 3,493 |
| 2024-05-14 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 200 |
| 2024-05-13 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 53 |
| 2024-05-10 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 31 |
| 2024-05-09 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 66 |
| 2024-05-08 | $82.46 | $82.46 | $82.00 | $82.00 | $82.00 | 1,174 |
| 2024-05-07 | $80.11 | $80.11 | $80.11 | $80.11 | $80.11 | 0 |
| 2024-05-06 | $80.11 | $80.11 | $80.11 | $80.11 | $80.11 | 7 |
| 2024-05-03 | $80.11 | $80.11 | $80.11 | $80.11 | $80.11 | 71 |
| 2024-05-02 | $80.11 | $80.11 | $80.11 | $80.11 | $80.11 | 2,696 |
| 2024-05-01 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 15 |
| 2024-04-30 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 97 |
| 2024-04-29 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 25 |
| 2024-04-26 | $79.90 | $79.90 | $79.90 | $79.90 | $78.80 | 54 |
| 2024-04-25 | $80.65 | $80.65 | $79.90 | $79.90 | $77.72 | 621 |
| 2024-04-24 | $80.53 | $80.53 | $80.53 | $80.53 | $78.33 | 413 |
| 2024-04-23 | $80.26 | $80.53 | $80.26 | $80.53 | $78.33 | 1,436 |
| 2024-04-22 | $76.95 | $76.95 | $76.95 | $76.95 | $74.85 | 1,530 |
| 2024-04-19 | $76.95 | $76.95 | $76.95 | $76.95 | $74.85 | 55 |
| 2024-04-18 | $76.95 | $76.95 | $76.95 | $76.95 | $74.85 | 142 |
| 2024-04-17 | $76.72 | $77.60 | $76.72 | $76.95 | $74.85 | 2,274 |
| 2024-04-16 | $76.75 | $76.75 | $76.75 | $76.75 | $74.65 | 10 |
| 2024-04-15 | $76.75 | $76.75 | $76.75 | $76.75 | $74.65 | 357 |
| 2024-04-12 | $77.78 | $77.78 | $77.78 | $77.78 | $77.78 | 190 |
| 2024-04-11 | $78.30 | $78.44 | $78.29 | $78.29 | $78.29 | 1,984 |
| 2024-04-10 | $78.10 | $79.00 | $78.10 | $79.00 | $79.00 | 1,275 |
| 2024-04-09 | $78.90 | $79.20 | $78.90 | $79.20 | $79.20 | 253 |
| 2024-04-08 | $80.02 | $80.02 | $80.02 | $80.02 | $80.02 | 185 |
| 2024-04-05 | $80.02 | $80.02 | $80.02 | $80.02 | $80.02 | 0 |
| 2024-04-04 | $79.51 | $79.51 | $79.51 | $79.51 | $79.51 | 263 |
| 2024-04-03 | $78.97 | $79.51 | $78.97 | $79.51 | $79.51 | 263 |
| 2024-04-02 | $79.61 | $79.61 | $79.61 | $79.61 | $79.61 | 1,247 |
| 2024-04-01 | $79.34 | $79.61 | $79.34 | $79.61 | $79.61 | 1,247 |
| 2024-03-28 | $79.00 | $81.00 | $79.00 | $80.95 | $80.95 | 2,040 |
| 2024-03-27 | $78.80 | $78.80 | $78.80 | $78.80 | $78.80 | 0 |
| 2024-03-26 | $78.80 | $78.80 | $78.80 | $78.80 | $78.80 | 90 |
| 2024-03-25 | $78.80 | $78.80 | $78.80 | $78.80 | $78.80 | 397 |
| 2024-03-22 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 397 |
| 2024-03-21 | $76.52 | $76.52 | $76.40 | $76.45 | $76.45 | 2,511 |
| 2024-03-20 | $75.84 | $75.84 | $74.87 | $75.28 | $75.28 | 5,803 |
| 2024-03-19 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 504 |
| 2024-03-18 | $76.86 | $76.93 | $76.60 | $76.60 | $76.60 | 1,099 |
| 2024-03-15 | $77.64 | $77.64 | $77.64 | $77.64 | $77.64 | 293 |
| 2024-03-14 | $77.93 | $77.93 | $77.35 | $77.35 | $77.35 | 1,481 |
| 2024-03-13 | $79.48 | $79.64 | $78.65 | $78.80 | $78.80 | 784 |
| 2024-03-12 | $78.55 | $78.80 | $78.55 | $78.55 | $78.55 | 1,109 |
| 2024-03-11 | $78.35 | $78.55 | $78.35 | $78.55 | $78.55 | 1,109 |
| 2024-03-08 | $79.05 | $79.05 | $79.05 | $79.05 | $79.05 | 100 |
| 2024-03-07 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 164 |
| 2024-03-06 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 9,635 |
| 2024-03-05 | $77.50 | $78.35 | $77.50 | $78.35 | $78.35 | 423 |
| 2024-03-04 | $77.65 | $78.39 | $77.65 | $78.16 | $78.16 | 1,613 |
| 2024-03-01 | $77.42 | $77.42 | $76.79 | $76.83 | $76.83 | 1,138 |
| 2024-02-29 | $77.58 | $77.58 | $77.42 | $77.42 | $77.42 | 316 |
| 2024-02-28 | $78.50 | $78.53 | $78.49 | $78.53 | $78.53 | 683 |
| 2024-02-27 | $79.05 | $79.05 | $78.10 | $78.15 | $78.15 | 2,569 |
| 2024-02-26 | $79.20 | $79.24 | $78.00 | $78.16 | $78.16 | 2,296 |
| 2024-02-23 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 164 |
| 2024-02-22 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 57 |
| 2024-02-21 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 4,070 |
| 2024-02-20 | $79.66 | $79.66 | $79.66 | $79.66 | $79.66 | 0 |
| 2024-02-16 | $78.50 | $79.66 | $78.50 | $79.66 | $79.66 | 760 |
| 2024-02-15 | $78.70 | $78.95 | $78.70 | $78.95 | $78.95 | 2,337 |
| 2024-02-14 | $77.43 | $77.43 | $77.43 | $77.43 | $77.43 | 155 |
| 2024-02-13 | $83.90 | $83.90 | $83.90 | $83.90 | $83.90 | 1,500 |
| 2024-02-12 | $83.90 | $83.90 | $83.90 | $83.90 | $83.90 | 412 |
| 2024-02-09 | $84.39 | $84.39 | $84.39 | $84.39 | $84.39 | 150 |
| 2024-02-08 | $83.18 | $83.18 | $83.18 | $83.18 | $83.18 | 49 |
| 2024-02-07 | $83.18 | $83.18 | $83.18 | $83.18 | $83.18 | 0 |
| 2024-02-06 | $83.18 | $83.18 | $83.18 | $83.18 | $83.18 | 139 |
| 2024-02-05 | $82.72 | $82.72 | $82.72 | $82.72 | $82.72 | 2,729 |
| 2024-02-02 | $83.68 | $83.97 | $83.68 | $83.97 | $83.97 | 1,292 |
| 2024-02-01 | $82.60 | $83.68 | $82.60 | $83.68 | $83.68 | 246 |
| 2024-01-31 | $82.90 | $82.90 | $82.90 | $82.90 | $82.90 | 1,553 |
| 2024-01-30 | $83.65 | $83.65 | $82.90 | $82.90 | $82.90 | 2,405 |
| 2024-01-29 | $83.79 | $84.24 | $82.83 | $84.00 | $84.00 | 4,958 |
| 2024-01-26 | $81.46 | $81.46 | $81.46 | $81.46 | $81.46 | 44 |
| 2024-01-25 | $81.46 | $81.46 | $81.46 | $81.46 | $81.46 | 505 |
| 2024-01-24 | $82.62 | $82.62 | $82.62 | $82.62 | $82.62 | 4,510 |
| 2024-01-23 | $82.36 | $82.62 | $82.36 | $82.62 | $82.62 | 1,604 |
| 2024-01-22 | $83.47 | $83.47 | $82.00 | $82.00 | $82.00 | 515 |
| 2024-01-19 | $83.00 | $83.09 | $83.00 | $83.09 | $83.09 | 420 |
| 2024-01-18 | $81.66 | $82.00 | $81.66 | $82.00 | $82.00 | 1,153 |
| 2024-01-17 | $83.11 | $83.11 | $83.11 | $83.11 | $83.11 | 882 |
| 2024-01-16 | $84.27 | $84.27 | $83.80 | $84.03 | $84.03 | 2,721 |
| 2024-01-12 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 150 |
| 2024-01-11 | $84.65 | $85.25 | $84.65 | $85.25 | $85.25 | 27,806 |
| 2024-01-10 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 137 |
| 2024-01-09 | $82.59 | $82.59 | $82.59 | $82.59 | $82.59 | 90 |
| 2024-01-08 | $82.59 | $82.59 | $82.59 | $82.59 | $82.59 | 291 |
| 2024-01-05 | $81.97 | $82.48 | $81.97 | $82.39 | $82.39 | 1,835 |
| 2024-01-04 | $81.90 | $82.90 | $81.90 | $82.90 | $82.90 | 901 |
| 2024-01-03 | $82.69 | $82.69 | $82.69 | $82.69 | $82.69 | 175 |
| 2024-01-02 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 304 |
| 2023-12-29 | $84.10 | $84.25 | $84.10 | $84.25 | $84.25 | 962 |
| 2023-12-28 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 3,150 |
| 2023-12-27 | $84.55 | $84.55 | $84.55 | $84.55 | $84.55 | 100 |
| 2023-12-26 | $84.55 | $84.55 | $84.55 | $84.55 | $84.55 | 147 |
| 2023-12-22 | $83.98 | $84.02 | $83.98 | $84.02 | $84.02 | 721 |
| 2023-12-21 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 73 |
| 2023-12-20 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 14 |
| 2023-12-19 | $80.90 | $82.45 | $80.79 | $81.00 | $81.00 | 3,133 |
| 2023-12-18 | $81.45 | $81.45 | $81.45 | $81.45 | $81.45 | 11 |
| 2023-12-15 | $81.45 | $81.45 | $81.45 | $81.45 | $81.45 | 319 |
| 2023-12-14 | $83.29 | $83.29 | $83.29 | $83.29 | $83.29 | 379 |
| 2023-12-13 | $80.01 | $80.76 | $79.05 | $80.76 | $80.76 | 2,717 |
| 2023-12-12 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 4,255 |
| 2023-12-11 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 42 |
| 2023-12-08 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 26 |
| 2023-12-07 | $78.82 | $78.82 | $77.65 | $77.65 | $77.65 | 1,607 |
| 2023-12-06 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 1,000 |
| 2023-12-05 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 10,472 |
| 2023-12-04 | $77.66 | $77.66 | $77.49 | $77.49 | $77.49 | 266 |
| 2023-12-01 | $77.52 | $77.52 | $77.52 | $77.52 | $77.52 | 1,171 |
| 2023-11-30 | $77.42 | $78.28 | $77.42 | $78.28 | $78.28 | 1,442 |
| 2023-11-29 | $76.86 | $77.35 | $75.95 | $77.35 | $77.35 | 2,250 |
| 2023-11-28 | $76.94 | $76.94 | $76.94 | $76.94 | $76.94 | 12 |
| 2023-11-27 | $76.94 | $76.94 | $76.94 | $76.94 | $76.94 | 41 |
| 2023-11-24 | $76.94 | $76.94 | $76.94 | $76.94 | $76.94 | 52 |
| 2023-11-22 | $76.93 | $76.94 | $75.50 | $76.94 | $76.94 | 1,368 |
| 2023-11-21 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 83 |
| 2023-11-20 | $77.14 | $78.00 | $76.65 | $78.00 | $78.00 | 1,317 |
| 2023-11-17 | $77.04 | $77.04 | $77.04 | $77.04 | $77.04 | 0 |
| 2023-11-16 | $77.04 | $77.04 | $77.04 | $77.04 | $77.04 | 355 |
| 2023-11-15 | $77.20 | $77.20 | $77.04 | $77.04 | $77.04 | 438 |
| 2023-11-14 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 892 |
| 2023-11-13 | $75.20 | $76.50 | $75.00 | $76.50 | $76.50 | 912 |
| 2023-11-10 | $75.88 | $75.88 | $75.88 | $75.88 | $75.88 | 638 |
| 2023-11-09 | $77.45 | $77.45 | $77.45 | $77.45 | $77.45 | 1 |
| 2023-11-08 | $76.50 | $77.45 | $76.50 | $77.45 | $77.45 | 425 |
| 2023-11-07 | $78.06 | $78.06 | $78.06 | $78.06 | $78.06 | 0 |
| 2023-11-06 | $77.38 | $78.06 | $76.95 | $78.06 | $78.06 | 1,647 |
| 2023-11-03 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 31 |
| 2023-11-02 | $77.45 | $77.45 | $75.80 | $75.80 | $75.80 | 641 |
| 2023-11-01 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 2 |
| 2023-10-31 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 26 |
| 2023-10-30 | $75.40 | $76.60 | $75.40 | $76.60 | $76.60 | 1,680 |
| 2023-10-27 | $74.57 | $74.57 | $74.57 | $74.57 | $74.57 | 23 |
| 2023-10-26 | $74.57 | $74.57 | $74.57 | $74.57 | $74.57 | 402 |
| 2023-10-25 | $74.57 | $74.57 | $74.57 | $74.57 | $74.57 | 443 |
| 2023-10-24 | $74.22 | $74.35 | $74.22 | $74.27 | $74.27 | 1,031 |
| 2023-10-23 | $74.12 | $74.12 | $74.12 | $74.12 | $74.12 | 134 |
| 2023-10-20 | $74.12 | $74.12 | $74.12 | $74.12 | $74.12 | 253 |
| 2023-10-19 | $74.44 | $74.44 | $74.44 | $74.44 | $74.44 | 1,114 |
| 2023-10-18 | $74.44 | $74.44 | $74.44 | $74.44 | $74.44 | 1,047 |
| 2023-10-17 | $74.70 | $74.70 | $73.90 | $74.44 | $74.44 | 2,528 |
| 2023-10-16 | $74.51 | $74.51 | $74.01 | $74.01 | $74.01 | 650 |
| 2023-10-13 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 3,378 |
| 2023-10-12 | $76.01 | $76.01 | $75.80 | $75.80 | $75.80 | 2,882 |
| 2023-10-11 | $76.89 | $77.10 | $76.89 | $77.10 | $77.10 | 810 |
| 2023-10-10 | $76.70 | $76.77 | $76.70 | $76.77 | $76.77 | 4,050 |
| 2023-10-09 | $74.85 | $74.88 | $74.85 | $74.88 | $74.88 | 683 |
| 2023-10-06 | $74.30 | $74.30 | $74.30 | $74.30 | $74.30 | 210 |
| 2023-10-05 | $74.30 | $74.30 | $74.30 | $74.30 | $74.30 | 79 |
| 2023-10-04 | $74.93 | $74.93 | $74.30 | $74.30 | $74.30 | 9,282 |
| 2023-10-03 | $73.20 | $73.20 | $73.19 | $73.19 | $73.19 | 1,839 |
| 2023-10-02 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 261 |
| 2023-09-29 | $74.59 | $74.59 | $74.59 | $74.59 | $74.59 | 14 |
| 2023-09-28 | $74.59 | $74.59 | $74.59 | $74.59 | $74.59 | 0 |
| 2023-09-27 | $74.09 | $74.59 | $74.09 | $74.59 | $74.59 | 521 |
| 2023-09-26 | $75.85 | $75.85 | $75.85 | $75.85 | $75.85 | 100 |
| 2023-09-25 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 23 |
| 2023-09-22 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 123 |
| 2023-09-21 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 0 |
| 2023-09-20 | $78.90 | $78.90 | $78.12 | $78.12 | $78.12 | 670 |
| 2023-09-19 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 600 |
| 2023-09-18 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 175 |
| 2023-09-15 | $75.78 | $75.78 | $74.80 | $74.80 | $74.80 | 491 |
| 2023-09-14 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 195 |
| 2023-09-13 | $77.15 | $77.15 | $77.15 | $77.15 | $77.15 | 0 |
| 2023-09-12 | $77.15 | $77.15 | $77.15 | $77.15 | $77.15 | 1,000 |
| 2023-09-11 | $76.50 | $77.15 | $76.50 | $77.15 | $77.15 | 660 |
| 2023-09-08 | $77.19 | $77.19 | $77.19 | $77.19 | $77.19 | 44 |
| 2023-09-07 | $77.19 | $77.19 | $77.19 | $77.19 | $77.19 | 1,030 |
| 2023-09-06 | $77.19 | $77.19 | $77.19 | $77.19 | $77.19 | 3,108 |
| 2023-09-05 | $78.65 | $78.65 | $78.65 | $78.65 | $78.65 | 2,263 |
| 2023-09-01 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2023-08-31 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 113 |
| 2023-08-30 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 0 |
| 2023-08-29 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 150 |
| 2023-08-28 | $81.12 | $81.12 | $81.11 | $81.11 | $81.11 | 1,050 |
| 2023-08-25 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 416 |
| 2023-08-24 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 0 |
| 2023-08-23 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 182 |
| 2023-08-22 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 148 |
| 2023-08-21 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 350 |
| 2023-08-18 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2023-08-17 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 1 |
| 2023-08-16 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| 2023-08-15 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 1,184 |
| 2023-08-14 | $80.81 | $80.81 | $80.81 | $80.81 | $80.81 | 6 |
| 2023-08-11 | $80.81 | $80.81 | $80.81 | $80.81 | $80.81 | 1,333 |
| 2023-08-10 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 65 |
| 2023-08-09 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2023-08-08 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 83 |
| 2023-08-07 | $80.56 | $80.60 | $80.56 | $80.60 | $80.60 | 1,125 |
| 2023-08-04 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 0 |
| 2023-08-03 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 743 |
| 2023-08-02 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 418 |
| 2023-08-01 | $82.12 | $82.12 | $81.16 | $81.16 | $80.39 | 5,438 |
| 2023-07-31 | $82.50 | $82.50 | $82.06 | $82.06 | $80.53 | 1,938 |
| 2023-07-28 | $86.68 | $86.68 | $86.68 | $86.68 | $85.07 | 521 |
| 2023-07-27 | $87.79 | $87.79 | $87.79 | $87.79 | $86.16 | 739 |
| 2023-07-26 | $87.79 | $87.79 | $87.79 | $87.79 | $86.16 | 298 |
| 2023-07-25 | $87.93 | $87.93 | $87.93 | $87.93 | $86.30 | 25 |
| 2023-07-24 | $87.93 | $87.93 | $87.93 | $87.93 | $86.30 | 554 |
| 2023-07-21 | $88.65 | $88.65 | $88.65 | $88.65 | $87.00 | 243 |
| 2023-07-20 | $90.29 | $90.29 | $90.29 | $90.29 | $88.61 | 70 |
| 2023-07-19 | $88.91 | $90.29 | $88.91 | $90.29 | $88.61 | 970 |
| 2023-07-18 | $89.95 | $89.95 | $89.95 | $89.95 | $88.28 | 1,393 |
| 2023-07-17 | $90.11 | $90.11 | $90.11 | $90.11 | $88.44 | 59 |
| 2023-07-14 | $90.11 | $90.11 | $90.11 | $90.11 | $88.44 | 1,519 |
| 2023-07-13 | $89.06 | $89.62 | $89.06 | $89.62 | $87.96 | 1,607 |
| 2023-07-12 | $88.00 | $88.00 | $88.00 | $88.00 | $86.37 | 4,493 |
| 2023-07-11 | $86.19 | $86.35 | $86.19 | $86.35 | $86.35 | 3,848 |
| 2023-07-10 | $86.74 | $86.74 | $86.69 | $86.69 | $86.69 | 380 |
| 2023-07-07 | $86.30 | $86.30 | $86.30 | $86.30 | $86.30 | 139 |
| 2023-07-06 | $86.30 | $86.30 | $86.30 | $86.30 | $86.30 | 225 |
| 2023-07-05 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 17 |
| 2023-07-03 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 0 |
| 2023-06-30 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 160 |
| 2023-06-29 | $85.57 | $86.35 | $85.57 | $86.35 | $86.35 | 2,375 |
| 2023-06-28 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 611 |
| 2023-06-27 | $86.13 | $86.13 | $86.13 | $86.13 | $86.13 | 216 |
| 2023-06-26 | $86.70 | $86.70 | $86.70 | $86.70 | $86.70 | 30 |
| 2023-06-23 | $86.80 | $87.05 | $86.60 | $86.70 | $86.70 | 1,607 |
| 2023-06-22 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 42 |
| 2023-06-21 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 1,023 |
| 2023-06-20 | $86.95 | $86.95 | $86.95 | $86.95 | $86.95 | 124 |
| 2023-06-16 | $86.95 | $86.95 | $86.95 | $86.95 | $86.95 | 188 |
| 2023-06-15 | $86.66 | $86.83 | $86.66 | $86.72 | $86.72 | 1,651 |
| 2023-06-14 | $85.54 | $86.79 | $85.54 | $86.79 | $86.79 | 555 |
| 2023-06-13 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 41 |
| 2023-06-12 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 0 |
| 2023-06-09 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 213 |
| 2023-06-08 | $85.44 | $85.44 | $85.44 | $85.44 | $85.44 | 2,999 |
| 2023-06-07 | $85.44 | $85.44 | $85.44 | $85.44 | $85.44 | 1,364 |
| 2023-06-06 | $84.40 | $85.44 | $84.40 | $85.44 | $85.44 | 1,179 |
| 2023-06-05 | $84.92 | $84.92 | $84.92 | $84.92 | $84.92 | 1,451 |
| 2023-06-02 | $85.20 | $86.02 | $85.20 | $86.02 | $86.02 | 1,540 |
| 2023-06-01 | $85.55 | $85.55 | $85.55 | $85.55 | $85.55 | 0 |
| 2023-05-31 | $85.55 | $85.55 | $85.55 | $85.55 | $85.55 | 2,538 |
| 2023-05-30 | $90.89 | $90.89 | $90.89 | $90.89 | $90.89 | 50 |
| 2023-05-26 | $90.89 | $90.89 | $90.89 | $90.89 | $90.89 | 50 |
| 2023-05-25 | $90.89 | $90.89 | $90.89 | $90.89 | $90.89 | 70 |
| 2023-05-24 | $90.89 | $90.89 | $90.89 | $90.89 | $90.89 | 10 |
| 2023-05-23 | $90.89 | $90.89 | $90.89 | $90.89 | $90.89 | 100 |
| 2023-05-22 | $90.95 | $90.95 | $90.95 | $90.95 | $90.95 | 500 |
| 2023-05-19 | $91.62 | $91.62 | $91.62 | $91.62 | $91.62 | 143 |
| 2023-05-18 | $89.85 | $90.05 | $89.85 | $90.05 | $90.05 | 560 |
| 2023-05-17 | $92.74 | $92.74 | $92.49 | $92.49 | $92.49 | 1,811 |
| 2023-05-16 | $95.09 | $95.09 | $95.09 | $95.09 | $95.09 | 200 |
| 2023-05-15 | $94.80 | $94.80 | $94.80 | $94.80 | $94.80 | 196 |
| 2023-05-12 | $94.54 | $94.54 | $94.54 | $94.54 | $94.54 | 538 |
| 2023-05-11 | $93.90 | $93.90 | $93.90 | $93.90 | $93.90 | 650 |
| 2023-05-10 | $92.97 | $93.73 | $92.97 | $93.73 | $93.73 | 313 |
| 2023-05-09 | $94.30 | $94.30 | $94.30 | $94.30 | $94.30 | 114 |
| 2023-05-08 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 180 |
| 2023-05-05 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 160 |
| 2023-05-04 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 19 |
| 2023-05-03 | $97.41 | $97.41 | $97.21 | $97.21 | $97.21 | 223 |
| 2023-05-02 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 625 |
| 2023-05-01 | $95.30 | $95.50 | $95.30 | $95.50 | $95.50 | 667 |
| 2023-04-28 | $95.25 | $95.25 | $95.25 | $95.25 | $95.25 | 46 |
| 2023-04-27 | $95.25 | $95.25 | $95.25 | $95.25 | $95.25 | 2,287 |
| 2023-04-26 | $94.90 | $94.90 | $94.90 | $94.90 | $94.90 | 0 |
| 2023-04-25 | $95.06 | $95.28 | $94.90 | $94.90 | $94.90 | 1,169 |
| 2023-04-24 | $94.39 | $94.39 | $94.39 | $94.39 | $94.39 | 22 |
| 2023-04-21 | $94.39 | $94.39 | $94.39 | $94.39 | $94.39 | 187 |
| 2023-04-20 | $94.06 | $94.06 | $94.06 | $94.06 | $92.73 | 139 |
| 2023-04-19 | $93.60 | $93.60 | $93.60 | $93.60 | $92.28 | 0 |
| 2023-04-18 | $93.54 | $94.03 | $93.54 | $93.60 | $92.28 | 694 |
| 2023-04-17 | $95.14 | $95.14 | $95.14 | $95.14 | $93.80 | 0 |
| 2023-04-14 | $95.14 | $95.14 | $95.14 | $95.14 | $95.14 | 6 |
| 2023-04-13 | $95.14 | $95.14 | $95.14 | $95.14 | $95.14 | 320 |
| 2023-04-12 | $93.97 | $94.62 | $93.97 | $94.62 | $94.62 | 661 |
| 2023-04-11 | $93.56 | $93.56 | $93.56 | $93.56 | $93.56 | 285 |
| 2023-04-10 | $91.80 | $91.80 | $91.80 | $91.80 | $91.80 | 502 |
| 2023-04-06 | $92.60 | $92.60 | $92.60 | $92.60 | $92.60 | 163 |
| 2023-04-05 | $94.02 | $94.02 | $93.30 | $93.30 | $93.30 | 1,241 |
| 2023-04-04 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 0 |
| 2023-04-03 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 0 |
| 2023-03-31 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 697 |
| 2023-03-30 | $90.58 | $90.58 | $90.20 | $90.20 | $90.20 | 874 |
| 2023-03-29 | $90.15 | $90.15 | $90.05 | $90.05 | $90.05 | 2,566 |
| 2023-03-28 | $88.40 | $88.40 | $88.40 | $88.40 | $88.40 | 0 |
| 2023-03-27 | $88.40 | $88.40 | $88.40 | $88.40 | $88.40 | 52 |
| 2023-03-24 | $88.40 | $88.40 | $88.40 | $88.40 | $88.40 | 257 |
| 2023-03-23 | $89.13 | $89.13 | $89.13 | $89.13 | $89.13 | 135 |
| 2023-03-22 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 0 |
| 2023-03-21 | $87.55 | $87.83 | $87.55 | $87.83 | $87.83 | 350 |
| 2023-03-20 | $85.62 | $85.62 | $85.62 | $85.62 | $85.62 | 35 |
| 2023-03-17 | $85.62 | $85.62 | $85.62 | $85.62 | $85.62 | 205 |
| 2023-03-16 | $87.00 | $87.05 | $86.97 | $87.05 | $87.05 | 1,870 |
| 2023-03-15 | $84.20 | $84.20 | $84.20 | $84.20 | $84.20 | 204 |
| 2023-03-14 | $86.37 | $87.00 | $86.37 | $86.60 | $86.60 | 1,155 |
| 2023-03-13 | $86.97 | $86.97 | $86.97 | $86.97 | $86.97 | 256 |
| 2023-03-10 | $86.98 | $87.31 | $86.98 | $87.01 | $87.01 | 6,480 |
| 2023-03-09 | $86.55 | $88.00 | $85.90 | $85.93 | $85.93 | 18,511 |
| 2023-03-08 | $85.90 | $86.30 | $84.90 | $84.90 | $84.90 | 1,170 |
| 2023-03-07 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 284 |
| 2023-03-06 | $87.43 | $87.45 | $86.25 | $86.50 | $86.50 | 7,058 |
| 2023-03-03 | $88.30 | $88.30 | $88.30 | $88.30 | $88.30 | 482 |
| 2023-03-02 | $88.30 | $88.30 | $88.30 | $88.30 | $88.30 | 250 |
| 2023-03-01 | $85.40 | $85.40 | $85.40 | $85.40 | $85.40 | 129 |
| 2023-02-28 | $86.01 | $86.01 | $85.45 | $85.45 | $85.45 | 1,182 |
| 2023-02-27 | $85.95 | $85.95 | $85.55 | $85.55 | $85.55 | 3,217 |
| 2023-02-24 | $86.05 | $86.45 | $85.10 | $85.10 | $85.10 | 4,267 |
| 2023-02-23 | $84.80 | $86.95 | $84.30 | $84.30 | $84.30 | 1,357 |
| 2023-02-22 | $87.73 | $87.73 | $86.50 | $86.51 | $86.51 | 1,874 |
| 2023-02-21 | $85.65 | $85.65 | $85.55 | $85.55 | $85.55 | 10,606 |
| 2023-02-17 | $82.60 | $82.60 | $82.60 | $82.60 | $82.60 | 3,015 |
| 2023-02-16 | $82.75 | $82.75 | $82.10 | $82.10 | $82.10 | 23,887 |
| 2023-02-15 | $81.45 | $81.45 | $81.45 | $81.45 | $81.45 | 2,842 |
| 2023-02-14 | $81.95 | $81.95 | $81.45 | $81.45 | $81.45 | 560 |
| 2023-02-13 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 149 |
| 2023-02-10 | $81.95 | $81.95 | $81.95 | $81.95 | $81.95 | 0 |
| 2023-02-09 | $82.00 | $82.00 | $81.95 | $81.95 | $81.95 | 1,172 |
| 2023-02-08 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 3 |
| 2023-02-07 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 62 |
| 2023-02-06 | $81.76 | $81.76 | $81.11 | $81.15 | $81.15 | 1,823 |
| 2023-02-03 | $84.00 | $84.00 | $83.34 | $83.34 | $83.34 | 1,922 |
| 2023-02-02 | $83.22 | $83.22 | $82.71 | $82.71 | $82.71 | 273 |
| 2023-02-01 | $82.40 | $82.40 | $82.40 | $82.40 | $82.40 | 83 |
| 2023-01-31 | $82.05 | $82.40 | $82.05 | $82.40 | $82.40 | 9,155 |
| 2023-01-30 | $81.84 | $81.84 | $80.45 | $80.45 | $80.45 | 2,497 |
| 2023-01-27 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 3,486 |
| 2023-01-26 | $80.80 | $80.85 | $80.05 | $80.85 | $80.85 | 6,303 |
| 2023-01-25 | $81.19 | $81.19 | $80.75 | $80.75 | $80.75 | 4,494 |
| 2023-01-24 | $80.30 | $80.30 | $80.30 | $80.30 | $80.30 | 7,097 |
| 2023-01-23 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 60 |
| 2023-01-20 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 1,332 |
| 2023-01-19 | $79.78 | $79.78 | $79.68 | $79.68 | $79.68 | 13,765 |
| 2023-01-18 | $77.95 | $79.00 | $77.95 | $79.00 | $79.00 | 300 |
| 2023-01-17 | $80.58 | $80.58 | $80.50 | $80.50 | $80.50 | 842 |
| 2023-01-13 | $79.81 | $79.81 | $79.81 | $79.81 | $79.81 | 25 |
| 2023-01-12 | $79.81 | $79.81 | $79.81 | $79.81 | $79.81 | 800 |
| 2023-01-11 | $79.06 | $79.06 | $79.06 | $79.06 | $79.06 | 4 |
| 2023-01-10 | $79.06 | $79.06 | $79.06 | $79.06 | $79.06 | 0 |
| 2023-01-09 | $79.06 | $79.06 | $79.06 | $79.06 | $79.06 | 526 |
| 2023-01-06 | $78.88 | $79.26 | $78.88 | $79.15 | $79.15 | 675 |
| 2023-01-05 | $78.89 | $78.89 | $78.89 | $78.89 | $78.89 | 500 |
| 2023-01-04 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 1,003 |
| 2023-01-03 | $76.75 | $77.10 | $76.75 | $77.10 | $77.10 | 475 |
| 2022-12-30 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 2,200 |
| 2022-12-29 | $76.75 | $77.90 | $76.75 | $77.00 | $77.00 | 13,640 |
| 2022-12-28 | $78.15 | $78.15 | $76.25 | $76.25 | $76.25 | 610 |
| 2022-12-27 | $75.90 | $75.90 | $75.50 | $75.50 | $75.50 | 2,257 |
| 2022-12-23 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 915 |
| 2022-12-22 | $75.90 | $79.65 | $75.90 | $79.65 | $79.65 | 7,348 |
| 2022-12-21 | $76.73 | $76.73 | $76.73 | $76.73 | $76.73 | 100 |
| 2022-12-20 | $74.85 | $77.00 | $74.85 | $76.38 | $76.38 | 9,650 |
| 2022-12-19 | $75.95 | $75.95 | $75.95 | $75.95 | $75.95 | 185 |
| 2022-12-16 | $76.30 | $77.16 | $76.30 | $77.16 | $77.16 | 331 |
| 2022-12-15 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 475 |
| 2022-12-14 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 1,000 |
| 2022-12-13 | $78.10 | $78.80 | $78.10 | $78.80 | $78.80 | 757 |
| 2022-12-12 | $77.35 | $77.35 | $77.35 | $77.35 | $77.35 | 440 |
| 2022-12-09 | $77.10 | $77.10 | $77.00 | $77.00 | $77.00 | 935 |
| 2022-12-08 | $76.05 | $77.90 | $76.05 | $77.90 | $77.90 | 9,320 |
| 2022-12-07 | $75.30 | $75.30 | $75.30 | $75.30 | $75.30 | 0 |
| 2022-12-06 | $75.55 | $76.59 | $74.56 | $75.30 | $75.30 | 3,469 |
| 2022-12-05 | $76.94 | $76.94 | $75.88 | $76.75 | $76.75 | 4,352 |
| 2022-12-02 | $74.32 | $74.32 | $74.32 | $74.32 | $74.32 | 41 |
| 2022-12-01 | $74.32 | $74.32 | $74.32 | $74.32 | $74.32 | 0 |
| 2022-11-30 | $74.58 | $74.58 | $73.76 | $74.32 | $74.32 | 440 |
| 2022-11-29 | $75.56 | $75.56 | $75.56 | $75.56 | $75.56 | 360 |
| 2022-11-28 | $75.45 | $75.45 | $74.00 | $74.00 | $74.00 | 4,670 |
| 2022-11-25 | $74.26 | $74.26 | $74.26 | $74.26 | $74.26 | 47 |
| 2022-11-23 | $74.26 | $74.26 | $74.26 | $74.26 | $74.26 | 0 |
| 2022-11-22 | $74.45 | $74.45 | $74.26 | $74.26 | $74.26 | 11,015 |
| 2022-11-21 | $73.70 | $73.70 | $73.70 | $73.70 | $73.70 | 1,496 |
| 2022-11-18 | $74.65 | $74.65 | $74.33 | $74.33 | $74.33 | 5,283 |
| 2022-11-17 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 4,286 |
| 2022-11-16 | $74.68 | $74.68 | $74.00 | $74.00 | $74.00 | 336 |
| 2022-11-15 | $73.02 | $73.02 | $71.40 | $71.40 | $71.40 | 1,198 |
| 2022-11-14 | $72.57 | $72.57 | $71.80 | $71.80 | $71.80 | 1,798 |
| 2022-11-11 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 650 |
| 2022-11-10 | $71.05 | $72.24 | $71.05 | $72.24 | $72.24 | 476 |
| 2022-11-09 | $67.25 | $70.85 | $67.25 | $70.85 | $70.85 | 9,636 |
| 2022-11-08 | $68.80 | $68.80 | $67.42 | $67.42 | $67.42 | 1,608 |
| 2022-11-07 | $68.30 | $68.80 | $67.15 | $67.15 | $67.15 | 16,686 |
| 2022-11-04 | $67.43 | $68.73 | $66.59 | $68.20 | $68.20 | 890 |
| 2022-11-03 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 761 |
| 2022-11-02 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 8,225 |
| 2022-11-01 | $66.46 | $66.46 | $66.46 | $66.46 | $66.46 | 1,330 |
| 2022-10-31 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 0 |
| 2022-10-28 | $66.25 | $69.65 | $66.25 | $66.25 | $66.25 | 1,467 |
| 2022-10-27 | $66.20 | $67.75 | $66.20 | $67.75 | $67.75 | 1,525 |
| 2022-10-26 | $67.40 | $67.40 | $67.40 | $67.40 | $67.40 | 202 |
| 2022-10-25 | $69.81 | $69.81 | $69.81 | $69.81 | $69.81 | 209 |
| 2022-10-24 | $66.20 | $66.20 | $66.20 | $66.20 | $66.20 | 436 |
| 2022-10-21 | $69.44 | $69.44 | $69.44 | $69.44 | $69.44 | 22 |
| 2022-10-20 | $69.44 | $69.44 | $69.44 | $69.44 | $69.44 | 133 |
| 2022-10-19 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 3,737 |
| 2022-10-18 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 777 |
| 2022-10-17 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 18 |
| 2022-10-14 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 213 |
| 2022-10-13 | $68.03 | $69.06 | $68.03 | $69.06 | $69.06 | 601 |
| 2022-10-12 | $69.90 | $69.90 | $69.05 | $69.05 | $69.05 | 1,795 |
| 2022-10-11 | $68.07 | $69.38 | $67.97 | $69.24 | $69.24 | 2,430 |
| 2022-10-10 | $66.55 | $66.55 | $66.35 | $66.35 | $66.35 | 800 |
| 2022-10-07 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 952 |
| 2022-10-06 | $69.86 | $69.86 | $69.86 | $69.86 | $69.86 | 9,245 |
| 2022-10-05 | $69.90 | $69.90 | $69.86 | $69.86 | $69.86 | 578 |
| 2022-10-04 | $68.70 | $68.70 | $68.70 | $68.70 | $68.70 | 110 |
| 2022-10-03 | $68.95 | $68.95 | $68.55 | $68.70 | $68.70 | 4,770 |
| 2022-09-30 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 1,500 |
| 2022-09-29 | $66.40 | $66.40 | $66.20 | $66.20 | $66.20 | 456 |
| 2022-09-28 | $68.60 | $68.60 | $68.25 | $68.25 | $68.25 | 874 |
| 2022-09-27 | $67.05 | $67.05 | $67.05 | $67.05 | $67.05 | 220 |
| 2022-09-26 | $67.50 | $67.50 | $67.30 | $67.30 | $67.30 | 520 |
| 2022-09-23 | $66.95 | $70.39 | $66.95 | $70.39 | $70.39 | 676 |
| 2022-09-22 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 942 |
| 2022-09-21 | $68.79 | $69.85 | $68.60 | $68.60 | $68.60 | 2,426 |
| 2022-09-20 | $69.30 | $72.38 | $69.30 | $72.38 | $72.38 | 1,260 |
| 2022-09-19 | $69.00 | $69.00 | $68.81 | $69.00 | $69.00 | 835 |
| 2022-09-16 | $70.00 | $70.00 | $69.00 | $69.00 | $69.00 | 370 |
| 2022-09-15 | $73.05 | $73.80 | $73.05 | $73.80 | $73.80 | 455 |
| 2022-09-14 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 74 |
| 2022-09-13 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 1,758 |
| 2022-09-12 | $75.35 | $75.35 | $72.95 | $72.95 | $72.95 | 2,147 |
| 2022-09-09 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 152 |
| 2022-09-08 | $69.86 | $69.86 | $69.86 | $69.86 | $69.86 | 344 |
| 2022-09-07 | $69.45 | $69.86 | $69.45 | $69.86 | $69.86 | 4,250 |
| 2022-09-06 | $68.60 | $72.30 | $68.60 | $72.30 | $72.30 | 881 |
| 2022-09-02 | $67.54 | $67.54 | $67.54 | $67.54 | $67.54 | 0 |
| 2022-09-01 | $69.81 | $69.81 | $67.54 | $67.54 | $67.54 | 423 |
| 2022-08-31 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 321 |
| 2022-08-30 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 1,677 |
| 2022-08-29 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 1,000 |
| 2022-08-26 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 0 |
| 2022-08-25 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 1,000 |
| 2022-08-24 | $72.15 | $72.15 | $72.15 | $72.15 | $72.15 | 834 |
| 2022-08-23 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 31 |
| 2022-08-22 | $74.64 | $74.73 | $74.25 | $74.25 | $74.25 | 2,616 |
| 2022-08-19 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 225 |
| 2022-08-18 | $76.43 | $76.43 | $76.43 | $76.43 | $76.43 | 156 |
| 2022-08-17 | $77.00 | $77.00 | $76.79 | $76.86 | $76.86 | 2,204 |
| 2022-08-16 | $75.43 | $76.13 | $75.43 | $76.13 | $76.13 | 295 |
| 2022-08-15 | $74.45 | $74.45 | $74.45 | $74.45 | $74.45 | 164 |
| 2022-08-12 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 127 |
| 2022-08-11 | $74.00 | $76.84 | $74.00 | $76.00 | $76.00 | 5,730 |
| 2022-08-10 | $73.46 | $73.46 | $73.46 | $73.46 | $73.46 | 19 |
| 2022-08-09 | $73.45 | $75.23 | $73.45 | $73.46 | $73.46 | 5,159 |
| 2022-08-08 | $73.30 | $73.30 | $73.30 | $73.30 | $73.30 | 95 |
| 2022-08-05 | $73.30 | $73.30 | $73.30 | $73.30 | $73.30 | 217 |
| 2022-08-04 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 537 |
| 2022-08-03 | $76.55 | $76.55 | $76.55 | $76.55 | $76.55 | 5 |
| 2022-08-02 | $76.55 | $76.55 | $76.55 | $76.55 | $76.55 | 65 |
| 2022-08-01 | $76.55 | $76.55 | $76.55 | $76.55 | $76.04 | 250 |
| 2022-07-29 | $77.10 | $77.15 | $77.10 | $77.15 | $76.64 | 9,480 |
| 2022-07-28 | $75.20 | $75.20 | $75.20 | $75.20 | $74.70 | 87 |
| 2022-07-27 | $75.20 | $75.20 | $75.20 | $75.20 | $74.70 | 199 |
| 2022-07-26 | $74.05 | $74.05 | $73.85 | $74.05 | $73.56 | 2,700 |
| 2022-07-25 | $74.35 | $74.55 | $74.35 | $74.55 | $74.05 | 5,298 |
| 2022-07-22 | $76.80 | $76.80 | $76.80 | $76.80 | $76.29 | 115 |
| 2022-07-21 | $73.45 | $73.45 | $73.25 | $73.25 | $72.76 | 8,261 |
| 2022-07-20 | $74.40 | $74.40 | $74.40 | $74.40 | $73.90 | 250 |
| 2022-07-19 | $73.90 | $73.90 | $73.90 | $73.90 | $73.41 | 287 |
| 2022-07-18 | $73.10 | $73.10 | $73.10 | $73.10 | $72.61 | 450 |
| 2022-07-15 | $73.00 | $73.00 | $73.00 | $73.00 | $72.51 | 75 |
| 2022-07-14 | $73.00 | $73.00 | $73.00 | $73.00 | $72.51 | 4,299 |
| 2022-07-13 | $73.49 | $73.78 | $73.49 | $73.78 | $73.29 | 5,764 |
| 2022-07-12 | $74.73 | $74.73 | $73.98 | $73.98 | $73.49 | 750 |
| 2022-07-11 | $73.16 | $73.36 | $73.16 | $73.36 | $72.87 | 665 |
| 2022-07-08 | $74.35 | $75.36 | $73.87 | $74.62 | $74.12 | 1,781 |
| 2022-07-07 | $72.45 | $72.45 | $72.45 | $72.45 | $71.97 | 14 |
| 2022-07-06 | $72.45 | $72.45 | $72.45 | $72.45 | $71.97 | 24 |
| 2022-07-05 | $72.45 | $72.45 | $72.45 | $72.45 | $71.97 | 95 |
| 2022-07-01 | $72.45 | $72.45 | $72.45 | $72.45 | $71.97 | 42 |
| 2022-06-30 | $72.45 | $72.45 | $72.45 | $72.45 | $71.97 | 30 |
| 2022-06-29 | $72.45 | $72.45 | $72.45 | $72.45 | $71.97 | 1,902 |
| 2022-06-28 | $74.85 | $74.85 | $74.85 | $74.85 | $74.35 | 452 |
| 2022-06-27 | $73.10 | $73.10 | $72.90 | $72.98 | $72.49 | 2,190 |
| 2022-06-24 | $72.27 | $72.27 | $72.27 | $72.27 | $71.79 | 280 |
| 2022-06-23 | $71.39 | $72.15 | $71.19 | $71.19 | $70.72 | 1,800 |
| 2022-06-22 | $70.05 | $70.05 | $70.05 | $70.05 | $69.58 | 1,805 |
| 2022-06-21 | $72.90 | $72.90 | $69.75 | $69.75 | $69.29 | 10,811 |
| 2022-06-17 | $71.40 | $71.40 | $71.10 | $71.10 | $70.63 | 3,340 |
| 2022-06-16 | $71.70 | $71.70 | $71.70 | $71.70 | $71.22 | 2,405 |
| 2022-06-15 | $73.95 | $73.95 | $73.95 | $73.95 | $73.46 | 928 |
| 2022-06-14 | $73.15 | $73.30 | $72.50 | $73.30 | $72.81 | 4,550 |
| 2022-06-13 | $73.00 | $73.00 | $72.79 | $72.79 | $72.30 | 557 |
| 2022-06-10 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 676 |
| 2022-06-09 | $76.47 | $76.93 | $75.00 | $75.00 | $75.00 | 1,850 |
| 2022-06-08 | $75.35 | $75.35 | $75.35 | $75.35 | $75.35 | 1,940 |
| 2022-06-07 | $77.75 | $77.75 | $75.82 | $75.82 | $75.82 | 395 |
| 2022-06-06 | $77.15 | $81.55 | $77.15 | $78.95 | $78.95 | 1,482 |
| 2022-06-03 | $77.30 | $77.30 | $77.30 | $77.30 | $77.30 | 0 |
| 2022-06-02 | $77.30 | $77.30 | $77.30 | $77.30 | $77.30 | 375 |
| 2022-06-01 | $79.05 | $79.05 | $75.68 | $75.68 | $75.68 | 625 |
| 2022-05-31 | $79.05 | $79.05 | $79.05 | $79.05 | $79.05 | 175 |
| 2022-05-27 | $77.95 | $77.95 | $77.95 | $77.95 | $77.95 | 300 |
| 2022-05-26 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 212 |
| 2022-05-25 | $75.90 | $76.44 | $75.90 | $76.44 | $76.44 | 1,619 |
| 2022-05-24 | $74.62 | $74.62 | $74.60 | $74.60 | $74.60 | 1,489 |
| 2022-05-23 | $74.75 | $75.00 | $74.75 | $75.00 | $75.00 | 4,300 |
| 2022-05-20 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 131 |
| 2022-05-19 | $72.79 | $75.00 | $72.75 | $73.34 | $73.34 | 1,940 |
| 2022-05-18 | $77.70 | $77.70 | $76.60 | $76.60 | $76.60 | 550 |
| 2022-05-17 | $77.80 | $77.80 | $76.05 | $76.05 | $76.05 | 18,406 |
| 2022-05-16 | $78.42 | $78.42 | $77.68 | $77.68 | $77.68 | 1,160 |
| 2022-05-13 | $76.39 | $77.25 | $76.19 | $76.70 | $76.70 | 4,454 |
| 2022-05-12 | $76.39 | $76.39 | $76.39 | $76.39 | $76.39 | 19 |
| 2022-05-11 | $76.45 | $77.12 | $76.35 | $76.39 | $76.39 | 3,964 |
| 2022-05-10 | $75.92 | $75.92 | $75.92 | $75.92 | $75.92 | 214 |
| 2022-05-09 | $74.94 | $74.94 | $73.45 | $73.45 | $73.45 | 1,886 |
| 2022-05-06 | $75.99 | $76.00 | $75.00 | $75.00 | $75.00 | 1,313 |
| 2022-05-05 | $76.51 | $76.51 | $76.51 | $76.51 | $76.51 | 3,076 |
| 2022-05-04 | $75.55 | $78.90 | $75.55 | $78.90 | $78.90 | 3,720 |
| 2022-05-03 | $76.89 | $76.89 | $76.89 | $76.89 | $76.89 | 7,800 |
| 2022-05-02 | $77.14 | $77.14 | $75.80 | $75.80 | $75.80 | 265 |
| 2022-04-29 | $78.97 | $78.97 | $78.97 | $78.97 | $78.97 | 20 |
| 2022-04-28 | $78.97 | $78.97 | $78.97 | $78.97 | $78.97 | 95 |
| 2022-04-27 | $79.53 | $79.53 | $78.97 | $78.97 | $78.97 | 350 |
| 2022-04-26 | $81.88 | $81.88 | $79.50 | $79.75 | $79.75 | 1,500 |
| 2022-04-25 | $79.95 | $79.95 | $79.75 | $79.75 | $79.75 | 1,500 |
| 2022-04-22 | $81.31 | $81.31 | $80.75 | $80.75 | $79.71 | 1,898 |
| 2022-04-21 | $82.30 | $82.30 | $81.15 | $81.15 | $79.09 | 695 |
| 2022-04-20 | $81.05 | $81.05 | $81.05 | $81.05 | $78.99 | 103 |
| 2022-04-19 | $77.95 | $77.95 | $77.95 | $77.95 | $75.97 | 150 |
| 2022-04-18 | $78.23 | $79.00 | $77.64 | $77.64 | $75.67 | 744 |
| 2022-04-14 | $76.80 | $77.00 | $76.80 | $77.00 | $75.04 | 2,214 |
| 2022-04-13 | $75.65 | $75.65 | $75.65 | $75.65 | $73.73 | 1,116 |
| 2022-04-12 | $78.65 | $78.65 | $77.23 | $78.00 | $76.02 | 2,452 |
| 2022-04-11 | $78.00 | $78.00 | $76.40 | $76.40 | $74.46 | 500 |
| 2022-04-08 | $78.16 | $78.16 | $78.16 | $78.16 | $76.17 | 1,805 |
| 2022-04-07 | $75.94 | $75.94 | $75.94 | $75.94 | $74.01 | 1 |
| 2022-04-06 | $76.80 | $76.80 | $75.94 | $75.94 | $74.01 | 2,004 |
| 2022-04-05 | $78.21 | $78.21 | $78.21 | $78.21 | $76.22 | 58 |
| 2022-04-04 | $78.21 | $78.21 | $78.21 | $78.21 | $76.22 | 78 |
| 2022-04-01 | $78.21 | $78.21 | $78.21 | $78.21 | $76.22 | 55 |
| 2022-03-31 | $80.52 | $80.52 | $78.21 | $78.21 | $76.22 | 5,586 |
| 2022-03-30 | $82.10 | $82.30 | $78.26 | $78.26 | $76.27 | 5,058 |
| 2022-03-29 | $80.61 | $80.61 | $80.61 | $80.61 | $78.56 | 5,165 |
| 2022-03-28 | $76.55 | $76.55 | $76.55 | $76.55 | $74.61 | 685 |
| 2022-03-25 | $76.10 | $76.10 | $76.10 | $76.10 | $74.17 | 546 |
| 2022-03-24 | $76.15 | $76.15 | $75.95 | $75.95 | $74.02 | 950 |
| 2022-03-23 | $74.15 | $74.15 | $74.15 | $74.15 | $72.27 | 165 |
| 2022-03-22 | $79.40 | $79.40 | $79.40 | $79.40 | $77.38 | 250 |
| 2022-03-21 | $78.00 | $78.00 | $78.00 | $78.00 | $76.02 | 203 |
| 2022-03-18 | $78.00 | $78.00 | $78.00 | $78.00 | $76.02 | 203 |
| 2022-03-17 | $78.35 | $78.35 | $78.35 | $78.35 | $76.36 | 100 |
| 2022-03-16 | $78.20 | $78.20 | $78.20 | $78.20 | $76.21 | 956 |
| 2022-03-15 | $74.30 | $75.33 | $74.10 | $75.33 | $73.41 | 15,473 |
| 2022-03-14 | $74.20 | $74.20 | $74.20 | $74.20 | $72.32 | 15 |
| 2022-03-11 | $74.20 | $74.20 | $74.20 | $74.20 | $72.32 | 463 |
| 2022-03-10 | $74.19 | $74.19 | $74.19 | $74.19 | $72.31 | 1,123 |
| 2022-03-09 | $72.73 | $76.42 | $72.65 | $75.66 | $73.73 | 9,899 |
| 2022-03-08 | $70.00 | $71.95 | $69.90 | $69.90 | $68.12 | 874 |
| 2022-03-07 | $72.00 | $72.00 | $70.00 | $70.00 | $68.22 | 787 |
| 2022-03-04 | $73.60 | $73.75 | $72.64 | $73.65 | $71.78 | 3,810 |
| 2022-03-03 | $79.12 | $79.12 | $76.00 | $76.00 | $74.07 | 310 |
| 2022-03-02 | $79.65 | $79.65 | $79.04 | $79.24 | $77.23 | 825 |
| 2022-03-01 | $80.19 | $80.39 | $77.85 | $77.85 | $75.87 | 1,435 |
| 2022-02-28 | $81.40 | $81.40 | $79.00 | $79.00 | $76.99 | 512 |
| 2022-02-25 | $83.20 | $83.20 | $83.20 | $83.20 | $81.09 | 142 |
| 2022-02-24 | $79.05 | $81.50 | $79.05 | $81.50 | $79.43 | 10,268 |
| 2022-02-23 | $87.79 | $87.91 | $84.40 | $84.41 | $82.27 | 3,488 |
| 2022-02-22 | $84.45 | $84.45 | $84.45 | $84.45 | $82.31 | 127 |
| 2022-02-18 | $87.95 | $87.95 | $87.95 | $87.95 | $85.72 | 1,260 |
| 2022-02-17 | $87.45 | $87.45 | $87.45 | $87.45 | $85.23 | 0 |
| 2022-02-16 | $87.45 | $87.45 | $87.45 | $87.45 | $85.23 | 18 |
| 2022-02-15 | $87.45 | $87.45 | $87.45 | $87.45 | $85.23 | 0 |
| 2022-02-14 | $87.45 | $87.45 | $87.45 | $87.45 | $85.23 | 1,130 |
| 2022-02-11 | $85.65 | $85.65 | $85.65 | $85.65 | $83.47 | 174 |
| 2022-02-10 | $87.53 | $87.53 | $86.98 | $86.98 | $84.77 | 1,288 |
| 2022-02-09 | $88.81 | $88.81 | $88.10 | $88.10 | $85.86 | 1,022 |
| 2022-02-08 | $87.15 | $87.15 | $87.15 | $87.15 | $84.94 | 524 |
| 2022-02-07 | $87.30 | $87.50 | $87.30 | $87.50 | $85.28 | 489 |
| 2022-02-04 | $86.15 | $87.00 | $86.15 | $86.16 | $83.97 | 1,870 |
| 2022-02-03 | $89.32 | $89.32 | $89.32 | $89.32 | $87.05 | 100 |
| 2022-02-02 | $89.32 | $89.32 | $89.32 | $89.32 | $87.05 | 0 |
| 2022-02-01 | $89.32 | $89.32 | $89.32 | $89.32 | $87.05 | 76 |
| 2022-01-31 | $89.32 | $89.32 | $89.32 | $89.32 | $87.05 | 1,197 |
| 2022-01-28 | $86.15 | $86.15 | $86.15 | $86.15 | $83.96 | 284 |
| 2022-01-27 | $87.95 | $88.50 | $87.95 | $88.50 | $86.25 | 616 |
| 2022-01-26 | $90.45 | $90.45 | $90.45 | $90.45 | $88.15 | 216 |
| 2022-01-25 | $89.65 | $89.65 | $89.65 | $89.65 | $87.37 | 315 |
| 2022-01-24 | $89.55 | $90.05 | $89.55 | $90.05 | $87.76 | 1,715 |
| 2022-01-21 | $92.64 | $92.64 | $92.64 | $92.64 | $90.29 | 146 |
| 2022-01-20 | $92.40 | $92.80 | $92.40 | $92.80 | $90.44 | 1,858 |
| 2022-01-19 | $93.42 | $93.42 | $92.20 | $92.85 | $90.49 | 652 |
| 2022-01-18 | $94.65 | $94.65 | $92.85 | $92.85 | $90.49 | 652 |
| 2022-01-14 | $95.59 | $96.90 | $95.59 | $95.85 | $93.42 | 7,900 |
| 2022-01-13 | $94.00 | $94.00 | $94.00 | $94.00 | $91.61 | 325 |
| 2022-01-12 | $94.89 | $94.89 | $94.00 | $94.00 | $91.61 | 5,215 |
| 2022-01-11 | $94.30 | $94.30 | $94.30 | $94.30 | $91.90 | 288 |
| 2022-01-10 | $91.90 | $91.90 | $91.15 | $91.15 | $88.83 | 363 |
| 2022-01-07 | $93.02 | $93.02 | $93.02 | $93.02 | $90.66 | 11,230 |
| 2022-01-06 | $93.37 | $93.37 | $92.39 | $92.39 | $90.04 | 2,118 |
| 2022-01-05 | $94.25 | $95.35 | $94.25 | $95.35 | $92.93 | 560 |
| 2022-01-04 | $94.70 | $95.60 | $94.70 | $95.39 | $92.97 | 821 |
| 2022-01-03 | $94.16 | $94.16 | $94.16 | $94.16 | $91.77 | 123 |
| 2021-12-31 | $94.16 | $94.16 | $94.16 | $94.16 | $91.77 | 110 |
| 2021-12-30 | $92.30 | $92.30 | $92.30 | $92.30 | $89.96 | 372 |
| 2021-12-29 | $92.77 | $92.78 | $92.30 | $92.30 | $89.96 | 2,498 |
| 2021-12-28 | $91.40 | $92.08 | $91.19 | $91.19 | $88.87 | 858 |
| 2021-12-27 | $90.00 | $91.41 | $90.00 | $90.00 | $87.71 | 1,073 |
| 2021-12-23 | $92.35 | $92.35 | $92.35 | $92.35 | $90.00 | 12,105 |
| 2021-12-22 | $89.40 | $89.40 | $89.20 | $89.40 | $87.13 | 1,589 |
| 2021-12-21 | $90.52 | $91.44 | $89.46 | $89.66 | $87.38 | 19,569 |
| 2021-12-20 | $89.05 | $89.25 | $89.05 | $89.25 | $86.98 | 991 |
| 2021-12-17 | $91.67 | $91.67 | $88.84 | $89.72 | $87.44 | 4,255 |
| 2021-12-16 | $87.51 | $87.51 | $87.51 | $87.51 | $85.29 | 1,093 |
| 2021-12-15 | $85.44 | $88.55 | $85.44 | $88.55 | $86.30 | 1,095 |
| 2021-12-14 | $84.90 | $84.90 | $84.90 | $84.90 | $82.74 | 535 |
| 2021-12-13 | $84.95 | $84.95 | $84.95 | $84.95 | $82.79 | 73 |
| 2021-12-10 | $84.95 | $84.95 | $84.95 | $84.95 | $82.79 | 240 |
| 2021-12-09 | $85.30 | $85.30 | $85.30 | $85.30 | $83.13 | 4,561 |
| 2021-12-08 | $84.30 | $87.00 | $84.10 | $87.00 | $84.79 | 4,540 |
| 2021-12-07 | $87.25 | $87.25 | $87.15 | $87.15 | $84.94 | 671 |
| 2021-12-06 | $84.89 | $84.89 | $84.89 | $84.89 | $82.73 | 31 |
| 2021-12-03 | $82.00 | $84.89 | $82.00 | $84.89 | $82.73 | 4,878 |
| 2021-12-02 | $82.70 | $83.33 | $82.51 | $82.51 | $80.41 | 2,029 |
| 2021-12-01 | $83.50 | $83.50 | $83.50 | $83.50 | $81.38 | 102 |
| 2021-11-30 | $85.35 | $85.35 | $83.25 | $83.50 | $81.38 | 1,871 |
| 2021-11-29 | $86.00 | $87.25 | $86.00 | $86.95 | $84.74 | 2,728 |
| 2021-11-26 | $87.00 | $87.00 | $87.00 | $87.00 | $84.79 | 0 |
| 2021-11-24 | $87.00 | $87.00 | $87.00 | $87.00 | $84.79 | 85 |
| 2021-11-23 | $87.00 | $87.00 | $87.00 | $87.00 | $84.79 | 128 |
| 2021-11-22 | $89.70 | $89.90 | $89.70 | $89.90 | $87.62 | 3,463 |
| 2021-11-19 | $89.07 | $89.07 | $87.55 | $87.55 | $85.33 | 955 |
| 2021-11-18 | $90.88 | $90.88 | $90.88 | $90.88 | $88.57 | 184 |
| 2021-11-17 | $90.64 | $90.80 | $90.64 | $90.80 | $88.49 | 6,450 |
| 2021-11-16 | $92.75 | $92.75 | $92.24 | $92.24 | $89.89 | 821 |
| 2021-11-15 | $92.95 | $93.25 | $92.95 | $93.05 | $90.69 | 2,862 |
| 2021-11-12 | $92.20 | $92.20 | $92.20 | $92.20 | $89.86 | 610 |
| 2021-11-11 | $92.68 | $92.95 | $90.56 | $92.95 | $90.59 | 3,080 |
| 2021-11-10 | $92.75 | $92.75 | $92.75 | $92.75 | $90.39 | 15 |
| 2021-11-09 | $93.50 | $93.50 | $93.50 | $93.50 | $91.13 | 604 |
| 2021-11-08 | $93.50 | $93.50 | $93.50 | $93.50 | $91.13 | 0 |
| 2021-11-05 | $93.92 | $93.99 | $93.50 | $93.50 | $91.13 | 604 |
| 2021-11-04 | $92.40 | $92.40 | $92.40 | $92.40 | $90.05 | 0 |
| 2021-11-03 | $92.40 | $92.40 | $92.40 | $92.40 | $90.05 | 72 |
| 2021-11-02 | $92.35 | $92.60 | $92.35 | $92.40 | $90.05 | 2,410 |
| 2021-11-01 | $92.60 | $93.50 | $92.60 | $93.50 | $91.13 | 397 |
| 2021-10-29 | $93.19 | $93.26 | $93.19 | $93.24 | $90.87 | 4,900 |
| 2021-10-28 | $94.25 | $94.25 | $93.10 | $93.10 | $90.74 | 2,073 |
| 2021-10-27 | $90.82 | $90.82 | $90.20 | $90.58 | $88.28 | 5,195 |
| 2021-10-26 | $91.00 | $91.00 | $91.00 | $91.00 | $88.69 | 295 |
| 2021-10-25 | $89.50 | $89.50 | $89.50 | $89.50 | $87.23 | 498 |
| 2021-10-22 | $91.15 | $91.15 | $91.15 | $91.15 | $88.83 | 290 |
| 2021-10-21 | $90.00 | $90.10 | $90.00 | $90.10 | $87.81 | 330 |
| 2021-10-20 | $89.68 | $89.68 | $89.68 | $89.68 | $87.40 | 260 |
| 2021-10-19 | $88.60 | $88.60 | $88.40 | $88.40 | $86.15 | 289 |
| 2021-10-18 | $88.49 | $88.49 | $88.49 | $88.49 | $86.24 | 763 |
| 2021-10-15 | $88.85 | $88.85 | $88.85 | $88.85 | $86.59 | 786 |
| 2021-10-14 | $89.80 | $89.80 | $88.50 | $89.30 | $87.03 | 892 |
| 2021-10-13 | $88.00 | $88.00 | $87.90 | $87.90 | $85.67 | 418 |
| 2021-10-12 | $87.84 | $87.84 | $87.20 | $87.20 | $84.99 | 1,001 |
| 2021-10-11 | $87.69 | $87.69 | $87.69 | $87.69 | $85.46 | 379 |
| 2021-10-08 | $88.80 | $88.80 | $87.69 | $87.69 | $85.46 | 940 |
| 2021-10-07 | $89.75 | $89.75 | $85.65 | $89.75 | $87.47 | 1,590 |
| 2021-10-06 | $84.10 | $84.10 | $84.10 | $84.10 | $81.96 | 177 |
| 2021-10-05 | $86.00 | $86.00 | $85.80 | $85.91 | $83.73 | 1,429 |
| 2021-10-04 | $87.98 | $87.98 | $87.98 | $87.98 | $85.74 | 30 |
| 2021-10-01 | $89.12 | $89.32 | $86.63 | $87.98 | $85.74 | 5,682 |
| 2021-09-30 | $85.99 | $85.99 | $85.99 | $85.99 | $83.81 | 578 |
| 2021-09-29 | $86.99 | $86.99 | $86.99 | $86.99 | $84.78 | 10 |
| 2021-09-28 | $88.18 | $89.80 | $85.45 | $86.99 | $84.78 | 1,875 |
| 2021-09-27 | $86.35 | $86.35 | $86.35 | $86.35 | $84.16 | 561 |
| 2021-09-24 | $88.30 | $88.30 | $88.30 | $88.30 | $86.06 | 770 |
| 2021-09-23 | $87.75 | $89.00 | $87.75 | $89.00 | $86.74 | 1,908 |
| 2021-09-22 | $91.65 | $91.65 | $90.50 | $91.60 | $89.27 | 1,364 |
| 2021-09-21 | $89.71 | $89.71 | $88.20 | $88.74 | $86.48 | 5,498 |
| 2021-09-20 | $89.00 | $89.00 | $89.00 | $89.00 | $86.74 | 1,349 |
| 2021-09-17 | $89.21 | $89.45 | $89.21 | $89.45 | $87.18 | 415 |
| 2021-09-16 | $87.61 | $87.61 | $87.61 | $87.61 | $85.38 | 149 |
| 2021-09-15 | $88.50 | $88.50 | $87.61 | $87.61 | $85.38 | 771 |
| 2021-09-14 | $87.85 | $87.85 | $87.65 | $87.65 | $85.42 | 2,252 |
| 2021-09-13 | $90.70 | $90.70 | $90.70 | $90.70 | $88.40 | 0 |
| 2021-09-10 | $91.15 | $91.15 | $88.10 | $90.70 | $88.40 | 1,498 |
| 2021-09-09 | $88.86 | $88.86 | $88.86 | $88.86 | $86.60 | 35 |
| 2021-09-08 | $91.04 | $91.04 | $88.86 | $88.86 | $86.60 | 994 |
| 2021-09-07 | $91.75 | $91.75 | $89.75 | $89.75 | $87.47 | 572 |
| 2021-09-03 | $91.50 | $91.50 | $91.50 | $91.50 | $89.18 | 305 |
| 2021-09-02 | $91.49 | $93.50 | $91.49 | $93.50 | $91.13 | 399 |
| 2021-09-01 | $93.42 | $93.42 | $92.85 | $93.24 | $90.87 | 956 |
| 2021-08-31 | $91.90 | $91.90 | $91.70 | $91.70 | $89.37 | 1,405 |
| 2021-08-30 | $94.65 | $94.65 | $94.65 | $94.65 | $92.25 | 247 |
| 2021-08-27 | $92.20 | $92.20 | $92.00 | $92.00 | $89.66 | 695 |
| 2021-08-26 | $91.86 | $91.86 | $91.86 | $91.86 | $89.53 | 269 |
| 2021-08-25 | $93.25 | $93.25 | $92.50 | $92.50 | $90.15 | 618 |
| 2021-08-24 | $93.50 | $93.50 | $93.50 | $93.50 | $91.13 | 1,485 |
| 2021-08-23 | $94.14 | $94.14 | $90.95 | $91.15 | $88.83 | 1,931 |
| 2021-08-20 | $93.25 | $93.25 | $93.25 | $93.25 | $90.88 | 310 |
| 2021-08-19 | $92.10 | $92.10 | $92.10 | $92.10 | $89.76 | 153 |
| 2021-08-18 | $96.71 | $96.71 | $91.91 | $92.10 | $89.76 | 873 |
| 2021-08-17 | $93.85 | $93.85 | $93.85 | $93.85 | $91.47 | 259 |
| 2021-08-16 | $94.77 | $94.83 | $92.60 | $94.83 | $92.42 | 756 |
| 2021-08-13 | $94.43 | $94.43 | $94.43 | $94.43 | $92.03 | 431 |
| 2021-08-12 | $93.23 | $93.80 | $92.80 | $93.80 | $91.42 | 484 |
| 2021-08-11 | $94.29 | $94.29 | $91.75 | $92.87 | $90.51 | 1,517 |
| 2021-08-10 | $92.45 | $94.68 | $92.45 | $94.68 | $92.27 | 269 |
| 2021-08-09 | $95.44 | $95.44 | $95.44 | $95.44 | $93.02 | 58 |
| 2021-08-06 | $94.09 | $95.44 | $94.09 | $95.44 | $93.02 | 802 |
| 2021-08-05 | $95.60 | $97.91 | $95.60 | $97.91 | $95.42 | 1,273 |
| 2021-08-04 | $101.40 | $101.40 | $99.00 | $99.00 | $96.49 | 315 |
| 2021-08-03 | $99.15 | $99.15 | $97.87 | $97.87 | $95.38 | 10,176 |
| 2021-08-02 | $99.87 | $99.87 | $99.87 | $99.87 | $97.00 | 133 |
| 2021-07-30 | $101.05 | $101.05 | $101.05 | $101.05 | $98.15 | 184 |
| 2021-07-29 | $100.00 | $100.54 | $99.63 | $100.46 | $97.58 | 2,161 |
| 2021-07-28 | $100.62 | $100.62 | $97.54 | $97.54 | $94.74 | 1,008 |
| 2021-07-27 | $98.48 | $98.48 | $96.99 | $97.15 | $94.36 | 1,451 |
| 2021-07-26 | $97.44 | $97.44 | $97.44 | $97.44 | $94.64 | 343 |
| 2021-07-23 | $97.44 | $97.44 | $97.44 | $97.44 | $94.64 | 26 |
| 2021-07-22 | $99.85 | $99.85 | $97.44 | $97.44 | $94.64 | 4,191 |
| 2021-07-21 | $97.25 | $98.04 | $96.00 | $98.04 | $95.22 | 18,712 |
| 2021-07-20 | $95.41 | $95.71 | $95.21 | $95.71 | $92.96 | 27,420 |
| 2021-07-19 | $97.35 | $97.35 | $96.65 | $96.65 | $93.88 | 126,325 |
| 2021-07-16 | $100.45 | $100.45 | $100.45 | $100.45 | $97.57 | 100 |
| 2021-07-15 | $101.00 | $101.00 | $101.00 | $101.00 | $98.10 | 106 |
| 2021-07-14 | $101.00 | $101.00 | $101.00 | $101.00 | $98.10 | 245 |
| 2021-07-13 | $101.02 | $101.82 | $101.02 | $101.82 | $98.90 | 736 |
| 2021-07-12 | $98.50 | $98.50 | $98.50 | $98.50 | $95.67 | 251 |
| 2021-07-09 | $97.80 | $97.80 | $97.80 | $97.80 | $94.99 | 332 |
| 2021-07-08 | $101.25 | $101.25 | $98.80 | $101.24 | $98.33 | 8,873 |
| 2021-07-07 | $101.00 | $101.00 | $98.45 | $101.00 | $98.10 | 488 |
| 2021-07-06 | $98.55 | $98.55 | $98.55 | $98.55 | $95.72 | 1,156 |
| 2021-07-02 | $101.46 | $101.46 | $101.40 | $101.40 | $98.49 | 807 |
| 2021-07-01 | $100.65 | $100.65 | $99.89 | $99.89 | $97.02 | 546 |
| 2021-06-30 | $100.70 | $100.70 | $100.70 | $100.70 | $97.81 | 151 |
| 2021-06-29 | $100.70 | $100.70 | $100.70 | $100.70 | $97.81 | 217 |
| 2021-06-28 | $102.80 | $102.80 | $102.80 | $102.80 | $99.85 | 218 |
| 2021-06-25 | $102.80 | $102.80 | $102.80 | $102.80 | $99.85 | 289 |
| 2021-06-24 | $100.27 | $102.80 | $100.07 | $102.80 | $99.85 | 1,092 |
| 2021-06-23 | $102.80 | $102.80 | $100.04 | $102.80 | $99.85 | 7,083 |
| 2021-06-22 | $101.85 | $102.05 | $99.98 | $101.85 | $98.93 | 1,433 |
| 2021-06-21 | $100.54 | $100.54 | $100.39 | $100.39 | $97.51 | 1,138 |
| 2021-06-18 | $98.08 | $99.70 | $96.49 | $96.99 | $94.21 | 3,452 |
| 2021-06-17 | $102.55 | $102.55 | $102.55 | $102.55 | $99.61 | 98 |
| 2021-06-16 | $101.80 | $102.55 | $101.60 | $102.55 | $99.61 | 7,294 |
| 2021-06-15 | $101.25 | $101.25 | $100.27 | $100.27 | $97.39 | 1,157 |
| 2021-06-14 | $101.15 | $101.15 | $101.15 | $101.15 | $98.25 | 231 |
| 2021-06-11 | $101.50 | $101.50 | $100.08 | $101.15 | $98.25 | 1,481 |
| 2021-06-10 | $102.80 | $102.80 | $101.80 | $101.80 | $98.88 | 450 |
| 2021-06-09 | $103.03 | $103.03 | $103.03 | $103.03 | $100.07 | 21 |
| 2021-06-08 | $103.03 | $103.03 | $103.03 | $103.03 | $100.07 | 123 |
| 2021-06-07 | $103.03 | $103.03 | $103.03 | $103.03 | $100.07 | 516 |
| 2021-06-04 | $100.03 | $102.06 | $99.70 | $102.06 | $99.13 | 1,708 |
| 2021-06-03 | $100.30 | $100.30 | $99.54 | $99.54 | $96.68 | 481 |
| 2021-06-02 | $101.92 | $101.92 | $101.92 | $101.92 | $99.00 | 559 |
| 2021-06-01 | $101.00 | $101.30 | $101.00 | $101.30 | $98.39 | 3,584 |
| 2021-05-28 | $100.80 | $100.80 | $100.80 | $100.80 | $97.91 | 1,576 |
| 2021-05-27 | $100.71 | $103.65 | $100.71 | $103.65 | $100.68 | 790 |
| 2021-05-26 | $103.74 | $104.26 | $103.74 | $104.26 | $101.27 | 263 |
| 2021-05-25 | $103.50 | $103.50 | $103.50 | $103.50 | $100.53 | 318 |
| 2021-05-24 | $104.80 | $104.80 | $102.98 | $102.98 | $100.02 | 760 |
| 2021-05-21 | $105.24 | $105.24 | $105.24 | $105.24 | $102.22 | 61 |
| 2021-05-20 | $105.24 | $105.24 | $105.24 | $105.24 | $102.22 | 142 |
| 2021-05-19 | $104.45 | $104.45 | $102.98 | $102.98 | $100.02 | 714 |
| 2021-05-18 | $101.15 | $101.15 | $101.00 | $101.00 | $98.10 | 1,325 |
| 2021-05-17 | $102.25 | $102.25 | $102.25 | $102.25 | $99.32 | 59 |
| 2021-05-14 | $101.82 | $102.25 | $101.82 | $102.25 | $99.32 | 8,504 |
| 2021-05-13 | $100.14 | $100.14 | $99.94 | $99.94 | $97.07 | 700 |
| 2021-05-12 | $102.30 | $102.30 | $102.30 | $102.30 | $99.36 | 199 |
| 2021-05-11 | $96.50 | $102.75 | $96.50 | $102.55 | $99.61 | 1,123 |
| 2021-05-10 | $102.80 | $102.80 | $102.80 | $102.80 | $99.85 | 8,083 |
| 2021-05-07 | $103.56 | $103.56 | $103.25 | $103.25 | $100.29 | 769 |
| 2021-05-06 | $99.68 | $99.68 | $99.68 | $99.68 | $96.82 | 108 |
| 2021-05-05 | $99.96 | $100.25 | $99.68 | $99.68 | $96.82 | 847 |
| 2021-05-04 | $96.56 | $96.56 | $95.99 | $95.99 | $93.23 | 573 |
| 2021-05-03 | $100.03 | $100.40 | $100.03 | $100.40 | $97.52 | 330 |
| 2021-04-30 | $100.08 | $100.15 | $99.70 | $100.15 | $97.28 | 678 |
| 2021-04-29 | $101.25 | $101.25 | $101.05 | $101.05 | $98.15 | 675 |
| 2021-04-28 | $99.33 | $99.33 | $99.25 | $99.25 | $96.40 | 3,097 |
| 2021-04-27 | $99.30 | $99.30 | $99.30 | $99.30 | $96.45 | 103 |
| 2021-04-26 | $99.30 | $99.30 | $99.30 | $99.30 | $96.45 | 0 |
| 2021-04-23 | $101.10 | $101.15 | $99.30 | $99.30 | $95.63 | 4,400 |
| 2021-04-22 | $100.00 | $101.53 | $99.98 | $101.53 | $92.38 | 1,319 |
| 2021-04-21 | $99.15 | $99.48 | $99.15 | $99.48 | $90.52 | 372 |
| 2021-04-20 | $96.25 | $96.25 | $96.25 | $96.25 | $87.58 | 70 |
| 2021-04-19 | $96.25 | $96.25 | $96.25 | $96.25 | $87.58 | 206 |
| 2021-04-16 | $94.90 | $95.00 | $94.90 | $95.00 | $86.44 | 521 |
| 2021-04-15 | $92.73 | $92.73 | $92.73 | $92.73 | $84.38 | 147 |
| 2021-04-14 | $92.73 | $92.73 | $92.73 | $92.73 | $84.38 | 0 |
| 2021-04-13 | $92.73 | $92.73 | $92.73 | $92.73 | $84.38 | 315 |
| 2021-04-12 | $94.35 | $94.35 | $92.73 | $92.73 | $84.38 | 995 |
| 2021-04-09 | $93.33 | $93.33 | $93.25 | $93.25 | $84.85 | 3,229 |
| 2021-04-08 | $93.98 | $93.98 | $93.98 | $93.98 | $85.51 | 216 |
| 2021-04-07 | $91.23 | $91.55 | $91.23 | $91.55 | $83.30 | 814 |
| 2021-04-06 | $92.85 | $93.43 | $92.85 | $93.43 | $85.01 | 1,027 |
| 2021-04-05 | $88.40 | $88.90 | $88.40 | $88.90 | $80.89 | 486 |
| 2021-04-01 | $89.65 | $89.65 | $89.65 | $89.65 | $81.57 | 162 |
| 2021-03-31 | $87.65 | $91.90 | $87.65 | $89.65 | $81.57 | 803 |
| 2021-03-30 | $90.40 | $91.20 | $89.72 | $91.20 | $82.98 | 3,768 |
| 2021-03-29 | $89.60 | $89.60 | $89.60 | $89.60 | $81.53 | 245 |
| 2021-03-26 | $89.90 | $89.90 | $89.90 | $89.90 | $81.80 | 42 |
| 2021-03-25 | $89.80 | $90.00 | $87.80 | $89.90 | $81.80 | 2,126 |
| 2021-03-24 | $90.70 | $90.70 | $90.70 | $90.70 | $82.53 | 256 |
| 2021-03-23 | $90.10 | $90.90 | $90.10 | $90.70 | $82.53 | 981 |
| 2021-03-22 | $91.80 | $93.65 | $91.80 | $93.65 | $85.21 | 616 |
| 2021-03-19 | $91.25 | $92.76 | $91.25 | $92.76 | $84.40 | 1,127 |
| 2021-03-18 | $91.25 | $91.25 | $91.25 | $91.25 | $83.03 | 1,329 |
| 2021-03-17 | $92.50 | $93.49 | $91.90 | $93.49 | $85.07 | 1,009 |
| 2021-03-16 | $93.40 | $93.40 | $93.40 | $93.40 | $84.98 | 274 |
| 2021-03-15 | $94.20 | $94.20 | $94.20 | $94.20 | $85.71 | 177 |
| 2021-03-12 | $91.32 | $91.32 | $91.32 | $91.32 | $83.09 | 693 |
| 2021-03-11 | $92.15 | $93.70 | $92.15 | $93.70 | $85.26 | 556 |
| 2021-03-10 | $93.85 | $95.24 | $93.85 | $95.24 | $86.66 | 803 |
| 2021-03-09 | $93.35 | $93.35 | $92.60 | $92.60 | $84.25 | 1,000 |
| 2021-03-08 | $93.55 | $93.55 | $93.55 | $93.55 | $85.12 | 278 |
| 2021-03-05 | $89.26 | $89.26 | $89.26 | $89.26 | $81.22 | 475 |
| 2021-03-04 | $88.67 | $90.55 | $88.67 | $90.55 | $82.39 | 3,481 |
| 2021-03-03 | $85.15 | $85.15 | $85.15 | $85.15 | $77.48 | 599 |
| 2021-03-02 | $86.30 | $86.45 | $85.80 | $86.45 | $78.66 | 10,525 |
| 2021-03-01 | $86.35 | $87.00 | $86.11 | $86.11 | $78.35 | 2,635 |
| 2021-02-26 | $85.75 | $87.20 | $85.75 | $87.20 | $79.34 | 659 |
| 2021-02-25 | $93.12 | $93.12 | $90.30 | $90.30 | $82.16 | 2,630 |
| 2021-02-24 | $90.14 | $91.30 | $89.75 | $89.75 | $81.66 | 1,781 |
| 2021-02-23 | $91.40 | $91.40 | $91.40 | $91.40 | $83.16 | 307 |
| 2021-02-22 | $87.95 | $92.45 | $87.75 | $91.30 | $83.07 | 1,574 |
| 2021-02-19 | $93.75 | $93.75 | $90.60 | $92.05 | $83.76 | 1,868 |
| 2021-02-18 | $91.85 | $92.05 | $91.85 | $92.00 | $83.71 | 756 |
| 2021-02-17 | $90.00 | $90.65 | $89.25 | $90.65 | $82.48 | 1,802 |
| 2021-02-16 | $88.40 | $93.02 | $88.40 | $90.00 | $81.89 | 8,297 |
| 2021-02-12 | $90.54 | $90.54 | $89.65 | $89.65 | $81.57 | 895 |
| 2021-02-11 | $89.70 | $89.70 | $89.70 | $89.70 | $81.62 | 169 |
| 2021-02-10 | $90.15 | $90.15 | $89.70 | $90.15 | $82.03 | 123 |
| 2021-02-09 | $90.15 | $90.15 | $90.15 | $90.15 | $82.03 | 123 |
| 2021-02-08 | $92.53 | $92.53 | $90.15 | $90.15 | $82.03 | 499 |
| 2021-02-05 | $91.36 | $91.36 | $91.36 | $91.36 | $83.13 | 144 |
| 2021-02-04 | $91.36 | $91.36 | $91.36 | $91.36 | $83.13 | 163 |
| 2021-02-03 | $93.00 | $93.00 | $93.00 | $93.00 | $84.62 | 299 |
| 2021-02-02 | $92.15 | $92.15 | $92.15 | $92.15 | $83.85 | 1,261 |
| 2021-02-01 | $88.78 | $90.63 | $88.78 | $90.63 | $82.46 | 2,159 |
| 2021-01-29 | $87.19 | $88.75 | $87.19 | $88.75 | $80.75 | 555 |
| 2021-01-28 | $90.10 | $90.20 | $89.16 | $89.16 | $81.13 | 364 |
| 2021-01-27 | $88.00 | $88.00 | $88.00 | $88.00 | $80.07 | 497 |
| 2021-01-26 | $91.60 | $91.80 | $90.25 | $90.25 | $82.12 | 1,169 |
| 2021-01-25 | $89.50 | $90.80 | $89.30 | $89.35 | $81.30 | 895 |
| 2021-01-22 | $92.10 | $92.10 | $91.20 | $92.10 | $83.80 | 1,100 |
| 2021-01-21 | $93.65 | $93.70 | $93.65 | $93.70 | $85.26 | 740 |
| 2021-01-20 | $92.61 | $92.61 | $92.05 | $92.05 | $83.76 | 364 |
| 2021-01-19 | $92.91 | $93.11 | $92.91 | $93.11 | $84.72 | 417 |
| 2021-01-15 | $92.35 | $92.35 | $92.35 | $92.35 | $84.03 | 620 |
| 2021-01-14 | $94.13 | $94.30 | $93.81 | $93.81 | $85.36 | 2,104 |
| 2021-01-13 | $92.96 | $92.96 | $92.83 | $92.83 | $84.46 | 1,342 |
| 2021-01-12 | $93.45 | $94.25 | $93.45 | $94.25 | $85.76 | 442 |
| 2021-01-11 | $95.49 | $95.49 | $95.49 | $95.49 | $86.89 | 112 |
| 2021-01-08 | $97.00 | $97.00 | $96.68 | $96.68 | $87.96 | 3,039 |
| 2021-01-07 | $96.45 | $96.45 | $96.45 | $96.45 | $87.76 | 220 |
| 2021-01-06 | $95.30 | $95.30 | $95.05 | $95.05 | $86.49 | 589 |
| 2021-01-05 | $94.44 | $94.90 | $94.21 | $94.21 | $85.72 | 6,296 |
| 2021-01-04 | $96.20 | $96.20 | $96.20 | $96.20 | $87.53 | 23 |
| 2020-12-31 | $96.20 | $96.20 | $96.20 | $96.20 | $87.53 | 297 |
| 2020-12-30 | $95.90 | $96.20 | $95.90 | $96.20 | $87.53 | 461 |
| 2020-12-29 | $95.03 | $95.62 | $95.03 | $95.20 | $86.62 | 845 |
| 2020-12-28 | $92.38 | $92.38 | $90.65 | $92.30 | $83.98 | 3,874 |
| 2020-12-24 | $92.23 | $92.23 | $90.55 | $91.78 | $83.51 | 1,976 |
| 2020-12-23 | $92.00 | $92.25 | $91.80 | $92.20 | $83.89 | 7,716 |
| 2020-12-22 | $92.05 | $92.40 | $92.05 | $92.40 | $84.07 | 4,521 |
| 2020-12-21 | $93.00 | $93.00 | $92.20 | $92.80 | $84.44 | 775 |
| 2020-12-18 | $94.30 | $94.30 | $94.30 | $94.30 | $85.80 | 1,376 |
| 2020-12-17 | $95.10 | $95.10 | $95.10 | $95.10 | $86.53 | 2,521 |
| 2020-12-16 | $94.55 | $94.55 | $94.55 | $94.55 | $86.03 | 360 |
| 2020-12-15 | $94.81 | $94.81 | $94.81 | $94.81 | $86.27 | 639 |
| 2020-12-14 | $97.50 | $97.50 | $96.90 | $96.90 | $88.17 | 557 |
| 2020-12-11 | $95.90 | $95.90 | $95.62 | $95.62 | $87.00 | 1,615 |
| 2020-12-10 | $97.14 | $97.74 | $97.14 | $97.74 | $88.93 | 4,791 |
| 2020-12-09 | $95.74 | $96.50 | $95.74 | $95.90 | $87.26 | 1,958 |
| 2020-12-08 | $95.03 | $95.75 | $94.95 | $95.00 | $86.44 | 1,218 |
| 2020-12-07 | $95.75 | $96.65 | $95.75 | $96.65 | $87.94 | 1,016 |
| 2020-12-04 | $96.85 | $96.85 | $96.85 | $96.85 | $88.12 | 462 |
| 2020-12-03 | $95.65 | $95.65 | $95.65 | $95.65 | $87.03 | 20 |
| 2020-12-02 | $95.80 | $95.80 | $95.05 | $95.65 | $87.03 | 523 |
| 2020-12-01 | $93.80 | $94.50 | $93.50 | $94.50 | $85.99 | 1,165 |
| 2020-11-30 | $93.20 | $93.20 | $93.20 | $93.20 | $84.80 | 94 |
| 2020-11-27 | $93.20 | $93.20 | $93.20 | $93.20 | $84.80 | 280 |
| 2020-11-25 | $92.40 | $93.20 | $92.40 | $93.20 | $84.80 | 563 |
| 2020-11-24 | $92.50 | $92.50 | $92.40 | $92.40 | $84.07 | 2,785 |
| 2020-11-23 | $93.00 | $93.00 | $93.00 | $93.00 | $84.62 | 20 |
| 2020-11-20 | $93.00 | $93.00 | $93.00 | $93.00 | $84.62 | 383 |
| 2020-11-19 | $95.95 | $95.95 | $95.95 | $95.95 | $87.30 | 19 |
| 2020-11-18 | $95.74 | $96.55 | $95.74 | $95.95 | $87.30 | 709 |
| 2020-11-17 | $96.55 | $96.55 | $96.55 | $96.55 | $87.85 | 594 |
| 2020-11-16 | $96.48 | $96.48 | $96.48 | $96.48 | $87.79 | 157 |
| 2020-11-13 | $93.95 | $94.80 | $93.50 | $93.75 | $85.30 | 1,592 |
| 2020-11-12 | $94.22 | $94.30 | $93.24 | $93.24 | $84.84 | 1,813 |
| 2020-11-11 | $94.24 | $94.70 | $94.24 | $94.28 | $85.78 | 1,125 |
| 2020-11-10 | $94.55 | $96.46 | $94.55 | $95.99 | $87.34 | 5,145 |
| 2020-11-09 | $95.26 | $95.26 | $94.10 | $94.10 | $85.62 | 3,635 |
| 2020-11-06 | $84.55 | $84.55 | $83.29 | $83.29 | $75.79 | 978 |
| 2020-11-05 | $80.10 | $80.10 | $80.10 | $80.10 | $72.88 | 2,606 |
| 2020-11-04 | $80.10 | $80.10 | $80.10 | $80.10 | $72.88 | 453 |
| 2020-11-03 | $79.70 | $79.70 | $79.70 | $79.70 | $72.52 | 4,544 |
| 2020-11-02 | $77.81 | $78.23 | $77.81 | $78.23 | $71.18 | 1,272 |
| 2020-10-30 | $77.05 | $77.05 | $76.65 | $76.65 | $69.74 | 1,935 |
| 2020-10-29 | $77.85 | $77.85 | $77.63 | $77.63 | $70.63 | 507 |
| 2020-10-28 | $76.95 | $79.05 | $76.85 | $78.60 | $71.52 | 2,656 |
| 2020-10-27 | $83.15 | $83.15 | $81.85 | $81.85 | $74.48 | 1,237 |
| 2020-10-26 | $83.80 | $83.80 | $83.80 | $83.80 | $76.25 | 445 |
| 2020-10-23 | $83.50 | $84.30 | $83.20 | $83.35 | $75.84 | 1,637 |
| 2020-10-22 | $81.70 | $81.70 | $81.70 | $81.70 | $74.34 | 50 |
| 2020-10-21 | $80.97 | $81.70 | $80.97 | $81.70 | $74.34 | 870 |
| 2020-10-20 | $83.45 | $83.47 | $82.31 | $82.31 | $74.89 | 5,232 |
| 2020-10-19 | $81.31 | $81.50 | $81.31 | $81.50 | $74.16 | 538 |
| 2020-10-16 | $81.27 | $81.95 | $80.80 | $81.40 | $74.07 | 1,761 |
| 2020-10-15 | $80.71 | $81.60 | $80.28 | $80.28 | $73.05 | 51,676 |
| 2020-10-14 | $82.15 | $82.63 | $81.95 | $81.95 | $74.57 | 2,572 |
| 2020-10-13 | $83.00 | $83.75 | $82.57 | $82.57 | $75.13 | 1,254 |
| 2020-10-12 | $83.00 | $83.00 | $83.00 | $83.00 | $75.52 | 147 |
| 2020-10-09 | $83.00 | $83.00 | $83.00 | $83.00 | $75.52 | 86 |
| 2020-10-08 | $83.00 | $83.00 | $83.00 | $83.00 | $75.52 | 240 |
| 2020-10-07 | $81.17 | $81.17 | $81.17 | $81.17 | $73.85 | 165 |
| 2020-10-06 | $81.03 | $81.03 | $80.43 | $80.43 | $73.18 | 1,521 |
| 2020-10-05 | $78.96 | $79.50 | $78.44 | $78.60 | $71.52 | 1,953 |
| 2020-10-02 | $77.66 | $78.30 | $77.66 | $78.30 | $71.25 | 632 |
| 2020-10-01 | $79.00 | $79.00 | $77.93 | $77.93 | $70.91 | 247 |
| 2020-09-30 | $78.20 | $78.20 | $78.00 | $78.00 | $70.97 | 310 |
| 2020-09-29 | $79.25 | $79.25 | $78.20 | $78.20 | $71.15 | 480 |
| 2020-09-28 | $77.90 | $77.90 | $77.90 | $77.90 | $70.88 | 730 |
| 2020-09-25 | $76.41 | $76.41 | $75.55 | $76.00 | $69.15 | 827 |
| 2020-09-24 | $77.25 | $77.25 | $77.25 | $77.25 | $70.29 | 231 |
| 2020-09-23 | $78.30 | $78.30 | $77.25 | $77.25 | $70.29 | 551 |
| 2020-09-22 | $78.70 | $78.70 | $77.40 | $77.50 | $70.52 | 722 |
| 2020-09-21 | $78.46 | $78.50 | $77.75 | $77.75 | $70.74 | 965 |
| 2020-09-18 | $82.25 | $82.75 | $81.90 | $81.90 | $74.52 | 1,478 |
| 2020-09-17 | $82.15 | $82.15 | $81.75 | $81.75 | $74.38 | 700 |
| 2020-09-16 | $81.50 | $81.70 | $81.50 | $81.70 | $74.34 | 398 |
| 2020-09-15 | $80.60 | $80.60 | $80.60 | $80.60 | $73.34 | 159 |
| 2020-09-14 | $81.58 | $81.58 | $81.58 | $81.58 | $74.23 | 97 |
| 2020-09-11 | $81.47 | $81.58 | $81.47 | $81.58 | $74.23 | 2,200 |
| 2020-09-10 | $81.32 | $81.32 | $81.13 | $81.13 | $73.82 | 3,302 |
| 2020-09-09 | $80.95 | $80.95 | $80.95 | $80.95 | $73.66 | 321 |
| 2020-09-08 | $81.40 | $81.40 | $81.40 | $81.40 | $74.07 | 0 |
| 2020-09-04 | $81.45 | $81.45 | $80.30 | $81.40 | $74.07 | 1,377 |
| 2020-09-03 | $84.40 | $84.40 | $84.40 | $84.40 | $76.80 | 297 |
| 2020-09-02 | $79.89 | $79.89 | $79.89 | $79.89 | $72.69 | 344 |
| 2020-09-01 | $80.77 | $80.77 | $80.05 | $80.05 | $72.84 | 2,952 |
| 2020-08-31 | $82.60 | $82.60 | $82.60 | $82.60 | $75.16 | 212 |
| 2020-08-28 | $82.51 | $82.51 | $82.51 | $82.51 | $75.08 | 20 |
| 2020-08-27 | $82.12 | $82.51 | $82.12 | $82.51 | $75.08 | 374 |
| 2020-08-26 | $82.45 | $82.45 | $82.45 | $82.45 | $75.02 | 250 |
| 2020-08-25 | $82.20 | $82.65 | $82.00 | $82.65 | $75.20 | 1,718 |
| 2020-08-24 | $82.10 | $82.10 | $82.10 | $82.10 | $74.70 | 1,017 |
| 2020-08-21 | $80.50 | $80.50 | $80.04 | $80.04 | $72.83 | 357 |
| 2020-08-20 | $81.00 | $81.70 | $80.85 | $80.85 | $73.57 | 1,211 |
| 2020-08-19 | $81.75 | $81.95 | $81.75 | $81.95 | $74.57 | 1,132 |
| 2020-08-18 | $82.71 | $82.71 | $81.71 | $81.71 | $74.35 | 1,510 |
| 2020-08-17 | $81.50 | $81.50 | $81.50 | $81.50 | $74.16 | 480 |
| 2020-08-14 | $82.00 | $82.00 | $81.15 | $81.80 | $74.43 | 1,264 |
| 2020-08-13 | $82.20 | $82.27 | $82.20 | $82.27 | $74.86 | 451 |
| 2020-08-12 | $82.50 | $82.70 | $82.50 | $82.70 | $75.25 | 1,513 |
| 2020-08-11 | $82.71 | $83.30 | $82.04 | $82.04 | $74.65 | 1,708 |
| 2020-08-10 | $82.45 | $82.75 | $82.45 | $82.75 | $75.29 | 830 |
| 2020-08-07 | $81.40 | $81.40 | $81.40 | $81.40 | $74.07 | 221 |
| 2020-08-06 | $82.15 | $82.76 | $82.15 | $82.76 | $75.30 | 2,109 |
| 2020-08-05 | $84.65 | $84.65 | $83.90 | $83.90 | $76.34 | 314 |
| 2020-08-04 | $83.80 | $84.67 | $83.75 | $83.75 | $76.20 | 709 |
| 2020-08-03 | $83.30 | $84.92 | $83.30 | $84.92 | $77.27 | 1,223 |
| 2020-07-31 | $86.55 | $86.55 | $86.55 | $86.55 | $78.75 | 569 |
| 2020-07-30 | $87.90 | $88.75 | $87.65 | $88.75 | $80.75 | 1,214 |
| 2020-07-29 | $88.90 | $89.95 | $88.90 | $89.95 | $81.85 | 1,384 |
| 2020-07-28 | $87.09 | $87.09 | $87.09 | $87.09 | $79.24 | 322 |
| 2020-07-27 | $86.55 | $86.55 | $86.55 | $86.55 | $78.75 | 90 |
| 2020-07-24 | $86.82 | $87.40 | $85.80 | $86.55 | $78.75 | 2,276 |
| 2020-07-23 | $87.55 | $87.55 | $87.55 | $87.55 | $79.66 | 309 |
| 2020-07-22 | $87.95 | $87.95 | $87.95 | $87.95 | $80.03 | 333 |
| 2020-07-21 | $87.25 | $87.70 | $86.49 | $86.55 | $78.75 | 1,449 |
| 2020-07-20 | $86.02 | $86.02 | $86.02 | $86.02 | $78.27 | 690 |
| 2020-07-17 | $87.80 | $87.80 | $87.80 | $87.80 | $79.89 | 203 |
| 2020-07-16 | $87.80 | $87.80 | $87.80 | $87.80 | $79.89 | 60 |
| 2020-07-15 | $88.25 | $88.25 | $87.80 | $87.80 | $79.89 | 988 |
| 2020-07-14 | $86.25 | $86.85 | $86.25 | $86.85 | $79.02 | 835 |
| 2020-07-13 | $86.70 | $87.23 | $86.70 | $87.23 | $79.37 | 867 |
| 2020-07-10 | $83.90 | $83.90 | $83.90 | $83.90 | $76.34 | 407 |
| 2020-07-09 | $83.60 | $83.60 | $83.60 | $83.60 | $76.07 | 106 |
| 2020-07-08 | $84.50 | $84.50 | $84.50 | $84.50 | $76.89 | 222 |
| 2020-07-07 | $83.70 | $84.70 | $83.70 | $84.24 | $76.65 | 1,726 |
| 2020-07-06 | $84.08 | $84.50 | $83.84 | $83.84 | $76.29 | 1,162 |
| 2020-07-02 | $84.10 | $84.10 | $82.85 | $82.85 | $75.39 | 859 |
| 2020-07-01 | $81.55 | $81.55 | $81.55 | $81.55 | $74.20 | 67 |
| 2020-06-30 | $81.34 | $82.17 | $81.34 | $81.55 | $74.20 | 19,662 |
| 2020-06-29 | $81.75 | $81.75 | $80.85 | $81.00 | $73.70 | 27,231 |
| 2020-06-26 | $84.40 | $84.40 | $84.40 | $84.40 | $76.80 | 26 |
| 2020-06-25 | $84.40 | $84.40 | $84.40 | $84.40 | $76.80 | 115 |
| 2020-06-24 | $84.50 | $84.50 | $84.40 | $84.40 | $76.80 | 521 |
| 2020-06-23 | $86.75 | $86.75 | $86.75 | $86.75 | $78.93 | 692 |
| 2020-06-22 | $84.64 | $84.64 | $83.82 | $83.82 | $76.27 | 1,678 |
| 2020-06-19 | $85.49 | $85.49 | $85.49 | $85.49 | $77.79 | 261 |
| 2020-06-18 | $84.45 | $84.45 | $84.45 | $84.45 | $76.84 | 507 |
| 2020-06-17 | $85.90 | $85.90 | $85.90 | $85.90 | $78.16 | 286 |
| 2020-06-16 | $85.00 | $85.00 | $84.25 | $84.25 | $76.66 | 867 |
| 2020-06-15 | $82.05 | $82.05 | $80.55 | $80.55 | $73.29 | 559 |
| 2020-06-12 | $82.40 | $82.40 | $81.20 | $81.20 | $73.88 | 603 |
| 2020-06-11 | $81.55 | $81.55 | $80.55 | $80.55 | $73.29 | 512 |
| 2020-06-10 | $87.25 | $87.25 | $87.15 | $87.15 | $79.30 | 892 |
| 2020-06-09 | $86.90 | $87.10 | $86.90 | $87.10 | $79.25 | 5,795 |
| 2020-06-08 | $88.75 | $89.00 | $88.34 | $89.00 | $80.98 | 1,316 |
| 2020-06-05 | $89.10 | $89.10 | $88.65 | $88.65 | $80.66 | 775 |
| 2020-06-04 | $88.39 | $88.50 | $88.39 | $88.50 | $80.53 | 995 |
| 2020-06-03 | $87.70 | $87.70 | $87.70 | $87.70 | $79.80 | 366 |
| 2020-06-02 | $85.35 | $85.96 | $85.00 | $85.00 | $77.34 | 3,148 |
| 2020-06-01 | $83.45 | $84.30 | $83.45 | $84.30 | $76.70 | 748 |
| 2020-05-29 | $82.70 | $83.10 | $81.95 | $82.70 | $75.25 | 6,138 |
| 2020-05-28 | $84.67 | $84.67 | $83.40 | $83.40 | $75.89 | 2,842 |
| 2020-05-27 | $82.86 | $83.01 | $82.86 | $83.01 | $75.53 | 270 |
| 2020-05-26 | $78.95 | $79.90 | $78.95 | $79.90 | $72.70 | 5,257 |
| 2020-05-22 | $76.13 | $77.00 | $76.13 | $77.00 | $70.06 | 2,355 |
| 2020-05-21 | $78.00 | $78.00 | $78.00 | $78.00 | $70.97 | 189 |
| 2020-05-20 | $75.38 | $75.38 | $75.38 | $75.38 | $68.59 | 291 |
| 2020-05-19 | $75.00 | $75.50 | $75.00 | $75.00 | $68.24 | 6,849 |
| 2020-05-18 | $74.18 | $75.50 | $73.98 | $75.50 | $68.70 | 775 |
| 2020-05-15 | $71.64 | $72.39 | $71.64 | $72.39 | $65.87 | 496 |
| 2020-05-14 | $71.58 | $71.58 | $70.78 | $71.06 | $64.66 | 4,605 |
| 2020-05-13 | $74.47 | $74.47 | $72.03 | $72.03 | $65.54 | 4,041 |
| 2020-05-12 | $77.75 | $77.85 | $76.72 | $77.85 | $70.84 | 2,590 |
| 2020-05-11 | $74.15 | $74.19 | $74.15 | $74.19 | $67.51 | 379 |
| 2020-05-08 | $75.35 | $75.88 | $74.80 | $74.80 | $68.06 | 1,600 |
| 2020-05-07 | $74.01 | $74.73 | $74.01 | $74.42 | $67.71 | 1,681 |
| 2020-05-06 | $75.08 | $75.08 | $75.00 | $75.00 | $68.24 | 634 |
| 2020-05-05 | $73.87 | $74.15 | $73.87 | $74.15 | $67.47 | 1,091 |
| 2020-05-04 | $74.25 | $74.25 | $73.10 | $73.30 | $66.70 | 9,713 |
| 2020-05-01 | $78.55 | $78.55 | $74.25 | $76.00 | $69.15 | 3,516 |
| 2020-04-30 | $77.74 | $78.44 | $77.72 | $78.44 | $71.37 | 878 |
| 2020-04-29 | $77.63 | $77.63 | $76.99 | $77.55 | $70.56 | 2,581 |
| 2020-04-28 | $76.43 | $77.21 | $76.10 | $77.21 | $70.25 | 711 |
| 2020-04-27 | $75.31 | $75.50 | $75.31 | $75.50 | $68.70 | 1,117 |
| 2020-04-24 | $74.31 | $74.31 | $72.36 | $72.36 | $65.84 | 632 |
| 2020-04-23 | $74.28 | $75.09 | $73.60 | $74.30 | $66.57 | 6,720 |
| 2020-04-22 | $74.47 | $74.47 | $72.50 | $72.50 | $64.96 | 1,382 |
| 2020-04-21 | $74.70 | $75.94 | $74.70 | $75.01 | $67.21 | 3,893 |
| 2020-04-20 | $77.75 | $77.75 | $76.20 | $76.20 | $68.27 | 1,196 |
| 2020-04-17 | $77.65 | $77.65 | $76.50 | $77.24 | $69.20 | 23,563 |
| 2020-04-16 | $76.90 | $77.10 | $74.71 | $74.74 | $66.96 | 11,749 |
| 2020-04-15 | $75.33 | $77.60 | $75.33 | $77.60 | $69.53 | 358 |
| 2020-04-14 | $77.00 | $78.15 | $75.77 | $78.15 | $70.02 | 6,765 |
| 2020-04-13 | $75.00 | $77.26 | $74.09 | $74.18 | $66.46 | 3,663 |
| 2020-04-09 | $76.85 | $77.80 | $75.95 | $75.95 | $68.05 | 2,094 |
| 2020-04-08 | $72.21 | $72.95 | $72.21 | $72.50 | $64.96 | 4,971 |
| 2020-04-07 | $74.50 | $74.91 | $74.27 | $74.91 | $67.12 | 1,804 |
| 2020-04-06 | $73.15 | $73.24 | $72.49 | $72.49 | $64.95 | 1,960 |
| 2020-04-03 | $71.10 | $71.10 | $68.73 | $71.00 | $63.61 | 2,067 |
| 2020-04-02 | $71.93 | $72.00 | $71.93 | $72.00 | $64.51 | 480 |
| 2020-04-01 | $72.39 | $74.80 | $72.39 | $74.80 | $67.02 | 846 |
| 2020-03-31 | $74.77 | $76.00 | $74.60 | $76.00 | $68.09 | 3,219 |
| 2020-03-30 | $75.11 | $75.11 | $72.41 | $72.41 | $64.88 | 6,888 |
| 2020-03-27 | $70.94 | $75.27 | $70.94 | $75.27 | $67.44 | 2,188 |
| 2020-03-26 | $74.00 | $76.44 | $73.40 | $73.40 | $65.76 | 8,816 |
| 2020-03-25 | $70.50 | $74.21 | $69.06 | $74.21 | $66.49 | 2,319 |
| 2020-03-24 | $67.45 | $70.20 | $67.35 | $67.35 | $60.34 | 4,175 |
| 2020-03-23 | $68.17 | $71.71 | $68.17 | $71.71 | $64.25 | 8,732 |
| 2020-03-20 | $74.92 | $75.14 | $70.02 | $70.02 | $62.73 | 2,589 |
| 2020-03-19 | $73.51 | $75.65 | $69.81 | $69.81 | $62.55 | 2,123 |
| 2020-03-18 | $71.10 | $71.10 | $68.96 | $70.73 | $63.37 | 4,367 |
| 2020-03-17 | $68.75 | $77.22 | $68.75 | $77.22 | $69.19 | 5,168 |
| 2020-03-16 | $65.60 | $72.39 | $65.60 | $72.39 | $64.86 | 33,818 |
| 2020-03-13 | $76.34 | $77.35 | $76.14 | $77.15 | $69.12 | 5,323 |
| 2020-03-12 | $70.25 | $75.70 | $70.25 | $75.70 | $67.82 | 1,642 |
| 2020-03-11 | $82.30 | $82.30 | $79.72 | $80.90 | $72.48 | 5,422 |
| 2020-03-10 | $82.33 | $84.65 | $81.81 | $84.65 | $75.84 | 720 |
| 2020-03-09 | $89.05 | $89.05 | $89.05 | $89.05 | $79.78 | 264 |
| 2020-03-06 | $88.70 | $89.05 | $88.70 | $89.05 | $79.78 | 1,449 |
| 2020-03-05 | $91.65 | $92.20 | $91.10 | $92.20 | $82.61 | 2,767 |
| 2020-03-04 | $92.05 | $92.05 | $92.05 | $92.05 | $82.47 | 296 |
| 2020-03-03 | $91.55 | $92.50 | $88.59 | $88.59 | $79.37 | 1,778 |
| 2020-03-02 | $91.65 | $91.66 | $91.46 | $91.66 | $82.12 | 1,017 |
| 2020-02-28 | $86.50 | $89.35 | $86.50 | $89.35 | $80.05 | 1,312 |
| 2020-02-27 | $90.87 | $90.87 | $90.45 | $90.45 | $81.04 | 561 |
| 2020-02-26 | $93.64 | $93.64 | $93.64 | $93.64 | $83.90 | 1,205 |
| 2020-02-25 | $95.30 | $96.15 | $95.00 | $95.50 | $85.56 | 2,416 |
| 2020-02-24 | $96.79 | $96.79 | $96.63 | $96.77 | $86.70 | 800 |
| 2020-02-21 | $101.30 | $101.30 | $101.30 | $101.30 | $90.76 | 285 |
| 2020-02-20 | $100.80 | $100.80 | $100.80 | $100.80 | $90.31 | 137 |
| 2020-02-19 | $101.08 | $101.08 | $100.80 | $100.80 | $90.31 | 1,405 |
| 2020-02-18 | $100.10 | $100.15 | $99.30 | $99.30 | $88.97 | 9,600 |
| 2020-02-14 | $100.70 | $100.70 | $99.80 | $99.80 | $89.42 | 506 |
| 2020-02-13 | $99.50 | $99.60 | $99.50 | $99.60 | $89.24 | 354 |
| 2020-02-12 | $100.10 | $100.15 | $100.00 | $100.15 | $89.73 | 1,235 |
| 2020-02-11 | $96.00 | $96.55 | $96.00 | $96.55 | $86.50 | 850 |
| 2020-02-10 | $97.10 | $97.10 | $97.10 | $97.10 | $87.00 | 1,100 |
| 2020-02-07 | $99.00 | $99.00 | $99.00 | $99.00 | $88.70 | 244 |
| 2020-02-06 | $98.40 | $99.00 | $98.40 | $99.00 | $88.70 | 353 |
| 2020-02-05 | $98.40 | $98.40 | $98.40 | $98.40 | $88.16 | 134 |
| 2020-02-04 | $98.40 | $98.40 | $98.40 | $98.40 | $88.16 | 297 |
| 2020-02-03 | $99.05 | $99.05 | $98.06 | $98.06 | $87.86 | 1,558 |
| 2020-01-31 | $97.45 | $97.45 | $97.45 | $97.45 | $87.31 | 57 |
| 2020-01-30 | $98.75 | $98.75 | $97.45 | $97.45 | $87.31 | 452 |
| 2020-01-29 | $98.32 | $98.98 | $98.32 | $98.50 | $88.25 | 1,187 |
| 2020-01-28 | $97.76 | $97.76 | $97.76 | $97.76 | $87.59 | 943 |
| 2020-01-27 | $98.29 | $98.29 | $98.25 | $98.25 | $88.03 | 3,211 |
| 2020-01-24 | $99.64 | $99.64 | $99.64 | $99.64 | $89.27 | 1,285 |
| 2020-01-23 | $100.60 | $100.60 | $100.60 | $100.60 | $90.13 | 1,497 |
| 2020-01-22 | $100.75 | $101.10 | $100.75 | $100.95 | $90.45 | 3,648 |
| 2020-01-21 | $104.65 | $104.65 | $104.65 | $104.65 | $93.76 | 245 |
| 2020-01-17 | $104.65 | $104.65 | $104.65 | $104.65 | $93.76 | 4,181 |
| 2020-01-16 | $103.23 | $103.23 | $103.23 | $103.23 | $92.49 | 204 |
| 2020-01-15 | $102.18 | $102.18 | $101.91 | $101.91 | $91.31 | 343 |
| 2020-01-14 | $100.05 | $101.00 | $100.05 | $101.00 | $90.49 | 1,856 |
| 2020-01-13 | $99.20 | $99.20 | $98.75 | $98.75 | $88.48 | 872 |
| 2020-01-10 | $98.91 | $98.91 | $97.65 | $98.91 | $88.62 | 3,641 |
| 2020-01-09 | $98.61 | $99.60 | $98.61 | $99.60 | $89.24 | 473 |
| 2020-01-08 | $98.77 | $98.95 | $98.50 | $98.50 | $88.25 | 1,002 |
| 2020-01-07 | $99.52 | $99.52 | $98.89 | $98.89 | $88.60 | 514 |
| 2020-01-06 | $99.65 | $99.65 | $98.92 | $99.28 | $88.95 | 999 |
| 2020-01-03 | $97.70 | $97.70 | $96.85 | $96.85 | $86.77 | 780 |
| 2020-01-02 | $97.86 | $98.05 | $97.46 | $98.05 | $87.85 | 2,057 |
| 2019-12-31 | $96.35 | $96.35 | $96.35 | $96.35 | $86.33 | 276 |
| 2019-12-30 | $98.28 | $98.75 | $97.36 | $97.36 | $87.23 | 29,971 |
| 2019-12-27 | $98.00 | $98.53 | $98.00 | $98.35 | $88.12 | 1,970 |
| 2019-12-26 | $97.45 | $97.45 | $96.31 | $97.45 | $87.31 | 436 |
| 2019-12-24 | $96.95 | $96.95 | $96.95 | $96.95 | $86.86 | 155 |
| 2019-12-23 | $97.84 | $97.84 | $96.95 | $96.95 | $86.86 | 282 |
| 2019-12-20 | $97.00 | $97.11 | $96.47 | $97.11 | $87.01 | 1,571 |
| 2019-12-19 | $96.15 | $96.15 | $96.15 | $96.15 | $86.15 | 248 |
| 2019-12-18 | $96.86 | $96.86 | $96.13 | $96.85 | $86.77 | 2,407 |
| 2019-12-17 | $95.90 | $97.27 | $95.90 | $96.75 | $86.68 | 6,503 |
| 2019-12-16 | $95.15 | $95.15 | $95.15 | $95.15 | $85.25 | 331 |
| 2019-12-13 | $94.24 | $95.15 | $94.24 | $95.15 | $85.25 | 365 |
| 2019-12-12 | $96.30 | $96.30 | $96.30 | $96.30 | $86.28 | 79 |
| 2019-12-11 | $96.30 | $96.30 | $96.30 | $96.30 | $86.28 | 73 |
| 2019-12-10 | $96.40 | $96.40 | $96.30 | $96.30 | $86.28 | 3,987 |
| 2019-12-09 | $97.94 | $97.94 | $96.51 | $96.55 | $86.50 | 778 |
| 2019-12-06 | $96.59 | $96.59 | $96.59 | $96.59 | $86.54 | 4 |
| 2019-12-05 | $96.59 | $96.59 | $96.59 | $96.59 | $86.54 | 5 |
| 2019-12-04 | $97.08 | $97.08 | $96.59 | $96.59 | $86.54 | 321 |
| 2019-12-03 | $96.56 | $96.56 | $95.51 | $95.51 | $85.57 | 1,201 |
| 2019-12-02 | $95.98 | $95.98 | $95.55 | $95.55 | $85.61 | 1,067 |
| 2019-11-29 | $96.40 | $96.40 | $96.40 | $96.40 | $86.37 | 121 |
| 2019-11-27 | $96.85 | $96.85 | $96.85 | $96.85 | $86.77 | 5,061 |
| 2019-11-26 | $97.25 | $97.35 | $96.85 | $96.85 | $86.77 | 29,702 |
| 2019-11-25 | $95.92 | $95.92 | $95.92 | $95.92 | $85.94 | 177 |
| 2019-11-22 | $96.13 | $96.30 | $96.13 | $96.20 | $86.19 | 526 |
| 2019-11-21 | $96.20 | $96.40 | $96.20 | $96.40 | $86.37 | 815 |
| 2019-11-20 | $96.75 | $96.80 | $95.79 | $95.79 | $85.82 | 960 |
| 2019-11-19 | $97.20 | $97.20 | $97.20 | $97.20 | $87.09 | 1,907 |
| 2019-11-18 | $97.35 | $97.35 | $96.94 | $96.94 | $86.85 | 370 |
| 2019-11-15 | $96.45 | $96.45 | $96.45 | $96.45 | $86.41 | 861 |
| 2019-11-14 | $95.24 | $95.28 | $95.24 | $95.28 | $85.37 | 13,015 |
| 2019-11-13 | $94.60 | $94.60 | $94.60 | $94.60 | $84.76 | 104 |
| 2019-11-12 | $94.65 | $94.65 | $93.51 | $94.60 | $84.76 | 588 |
| 2019-11-11 | $93.21 | $93.21 | $93.21 | $93.21 | $83.51 | 113 |
| 2019-11-08 | $93.21 | $93.21 | $93.21 | $93.21 | $83.51 | 123 |
| 2019-11-07 | $94.45 | $94.45 | $93.21 | $93.21 | $83.51 | 313 |
| 2019-11-06 | $95.05 | $95.05 | $95.05 | $95.05 | $85.16 | 376 |
| 2019-11-05 | $93.77 | $93.77 | $93.77 | $93.77 | $84.01 | 158 |
| 2019-11-04 | $93.77 | $93.77 | $93.77 | $93.77 | $84.01 | 218 |
| 2019-11-01 | $94.57 | $95.02 | $94.57 | $95.02 | $85.13 | 1,262 |
| 2019-10-31 | $95.40 | $95.40 | $95.40 | $95.40 | $85.47 | 80 |
| 2019-10-30 | $95.40 | $95.40 | $95.40 | $95.40 | $85.47 | 119 |
| 2019-10-29 | $93.85 | $93.85 | $93.85 | $93.85 | $84.09 | 172 |
| 2019-10-28 | $93.85 | $93.85 | $93.85 | $93.85 | $84.09 | 738 |
| 2019-10-25 | $95.05 | $95.05 | $95.05 | $95.05 | $85.16 | 213 |
| 2019-10-24 | $96.75 | $97.20 | $96.75 | $97.20 | $87.09 | 4,378 |
| 2019-10-23 | $96.71 | $96.71 | $96.71 | $96.71 | $86.65 | 407 |
| 2019-10-22 | $99.77 | $99.77 | $99.77 | $99.77 | $89.39 | 238 |
| 2019-10-21 | $99.90 | $99.90 | $99.90 | $99.90 | $89.51 | 401 |
| 2019-10-18 | $100.85 | $100.90 | $100.85 | $100.90 | $90.40 | 484 |
| 2019-10-17 | $99.90 | $99.90 | $99.90 | $99.90 | $89.51 | 293 |
| 2019-10-16 | $98.82 | $98.82 | $98.65 | $98.65 | $88.39 | 828 |
| 2019-10-15 | $99.12 | $99.12 | $99.12 | $99.12 | $88.81 | 0 |
| 2019-10-14 | $99.20 | $99.20 | $99.12 | $99.12 | $88.81 | 470 |
| 2019-10-11 | $97.55 | $97.55 | $97.55 | $97.55 | $87.40 | 170 |
| 2019-10-10 | $97.15 | $98.25 | $97.15 | $98.25 | $88.03 | 381 |
| 2019-10-09 | $98.65 | $98.85 | $98.65 | $98.85 | $88.57 | 1,915 |
| 2019-10-08 | $98.85 | $98.85 | $98.85 | $98.85 | $88.57 | 22 |
| 2019-10-07 | $98.85 | $98.85 | $98.85 | $98.85 | $88.57 | 281 |
| 2019-10-04 | $97.35 | $97.35 | $97.35 | $97.35 | $87.22 | 222 |
| 2019-10-03 | $96.75 | $96.75 | $94.94 | $94.94 | $85.06 | 1,106 |
| 2019-10-02 | $100.24 | $100.24 | $100.24 | $100.24 | $89.81 | 245 |
| 2019-10-01 | $100.24 | $100.24 | $100.24 | $100.24 | $89.81 | 0 |
| 2019-09-30 | $100.24 | $100.24 | $100.24 | $100.24 | $89.81 | 35 |
| 2019-09-27 | $99.30 | $100.25 | $98.87 | $100.24 | $89.81 | 2,086 |
| 2019-09-26 | $99.50 | $99.50 | $99.50 | $99.50 | $89.15 | 256 |
| 2019-09-25 | $99.26 | $99.50 | $99.26 | $99.50 | $89.15 | 435 |
| 2019-09-24 | $99.30 | $100.45 | $99.30 | $100.45 | $90.00 | 2,511 |
| 2019-09-23 | $99.00 | $99.00 | $99.00 | $99.00 | $88.70 | 43 |
| 2019-09-20 | $99.00 | $99.00 | $99.00 | $99.00 | $88.70 | 77 |
| 2019-09-19 | $99.00 | $99.00 | $99.00 | $99.00 | $88.70 | 164 |
| 2019-09-18 | $99.25 | $100.02 | $99.00 | $99.00 | $88.70 | 2,539 |
| 2019-09-17 | $99.65 | $99.65 | $99.44 | $99.44 | $89.09 | 982 |
| 2019-09-16 | $98.75 | $98.75 | $98.16 | $98.16 | $87.95 | 460 |
| 2019-09-13 | $100.00 | $100.00 | $100.00 | $100.00 | $89.60 | 1,666 |
| 2019-09-12 | $100.25 | $100.95 | $100.25 | $100.95 | $90.45 | 1,020 |
| 2019-09-11 | $99.17 | $99.17 | $99.17 | $99.17 | $88.85 | 100 |
| 2019-09-10 | $98.55 | $98.55 | $98.55 | $98.55 | $88.30 | 1,511 |
| 2019-09-09 | $99.25 | $99.25 | $99.25 | $99.25 | $88.92 | 323 |
| 2019-09-06 | $100.00 | $100.00 | $100.00 | $100.00 | $89.60 | 324 |
| 2019-09-05 | $101.65 | $101.65 | $101.65 | $101.65 | $91.07 | 0 |
| 2019-09-04 | $100.75 | $101.65 | $100.75 | $101.65 | $91.07 | 665 |
| 2019-09-03 | $99.40 | $99.40 | $99.40 | $99.40 | $89.06 | 366 |
| 2019-08-30 | $99.40 | $99.40 | $99.40 | $99.40 | $89.06 | 319 |
| 2019-08-29 | $99.80 | $99.80 | $99.80 | $99.80 | $89.42 | 132 |
| 2019-08-28 | $97.35 | $97.35 | $97.35 | $97.35 | $87.22 | 58 |
| 2019-08-27 | $97.35 | $97.35 | $97.35 | $97.35 | $87.22 | 39 |
| 2019-08-26 | $97.35 | $97.35 | $97.35 | $97.35 | $87.22 | 202 |
| 2019-08-23 | $98.10 | $98.48 | $97.50 | $98.48 | $88.23 | 870 |
| 2019-08-22 | $99.55 | $99.55 | $98.10 | $98.10 | $87.89 | 428 |
| 2019-08-21 | $96.64 | $96.64 | $96.64 | $96.64 | $86.59 | 149 |
| 2019-08-20 | $96.64 | $96.64 | $96.64 | $96.64 | $86.59 | 168 |
| 2019-08-19 | $97.38 | $97.38 | $97.25 | $97.25 | $87.13 | 286 |
| 2019-08-16 | $96.43 | $96.43 | $96.20 | $96.20 | $86.19 | 354 |
| 2019-08-15 | $95.20 | $95.70 | $94.74 | $94.74 | $84.88 | 602 |
| 2019-08-14 | $96.10 | $96.10 | $96.10 | $96.10 | $86.10 | 405 |
| 2019-08-13 | $99.00 | $99.00 | $99.00 | $99.00 | $88.70 | 91 |
| 2019-08-12 | $99.25 | $100.35 | $99.00 | $99.00 | $88.70 | 1,272 |
| 2019-08-09 | $100.75 | $100.75 | $100.75 | $100.75 | $90.27 | 100 |
| 2019-08-08 | $99.30 | $99.30 | $99.30 | $99.30 | $88.97 | 419 |
| 2019-08-07 | $97.80 | $99.30 | $97.80 | $99.30 | $88.97 | 998 |
| 2019-08-06 | $97.35 | $97.35 | $97.35 | $97.35 | $87.22 | 19 |
| 2019-08-05 | $98.85 | $98.85 | $97.35 | $97.35 | $87.22 | 411 |
| 2019-08-02 | $100.57 | $101.40 | $100.57 | $101.40 | $90.85 | 646 |
| 2019-08-01 | $102.08 | $102.08 | $101.85 | $101.85 | $91.25 | 473 |
| 2019-07-31 | $101.75 | $101.75 | $100.00 | $100.00 | $89.60 | 2,246 |
| 2019-07-30 | $101.78 | $101.78 | $101.78 | $101.78 | $91.19 | 533 |
| 2019-07-29 | $102.90 | $102.90 | $102.90 | $102.90 | $91.55 | 180 |
| 2019-07-26 | $106.25 | $106.25 | $106.25 | $106.25 | $94.53 | 210 |
| 2019-07-25 | $107.00 | $107.20 | $106.15 | $106.15 | $94.44 | 1,482 |
| 2019-07-24 | $106.75 | $106.75 | $106.42 | $106.42 | $94.68 | 476 |
| 2019-07-23 | $105.47 | $105.47 | $105.47 | $105.47 | $93.84 | 306 |
| 2019-07-22 | $105.42 | $105.42 | $105.42 | $105.42 | $93.79 | 270 |
| 2019-07-19 | $106.30 | $106.30 | $105.66 | $105.66 | $94.01 | 5,900 |
| 2019-07-18 | $105.19 | $106.30 | $104.85 | $106.30 | $94.58 | 511 |
| 2019-07-17 | $105.70 | $105.70 | $105.70 | $105.70 | $94.04 | 304 |
| 2019-07-16 | $105.00 | $105.00 | $104.56 | $104.56 | $93.03 | 1,353 |
| 2019-07-15 | $104.74 | $104.74 | $104.74 | $104.74 | $93.19 | 34 |
| 2019-07-12 | $104.74 | $104.74 | $104.74 | $104.74 | $93.19 | 148 |
| 2019-07-11 | $106.62 | $106.62 | $104.74 | $104.74 | $93.19 | 737 |
| 2019-07-10 | $105.68 | $105.68 | $105.68 | $105.68 | $94.03 | 159 |
| 2019-07-09 | $106.05 | $106.55 | $106.05 | $106.55 | $94.80 | 41,825 |
| 2019-07-08 | $106.11 | $106.11 | $106.11 | $106.11 | $94.41 | 154 |
| 2019-07-05 | $105.50 | $106.11 | $105.28 | $106.11 | $94.41 | 1,093 |
| 2019-07-03 | $105.10 | $105.10 | $105.10 | $105.10 | $93.51 | 200 |
| 2019-07-02 | $105.10 | $105.10 | $105.10 | $105.10 | $93.51 | 415 |
| 2019-07-01 | $105.31 | $105.31 | $105.31 | $105.31 | $93.70 | 237 |
| 2019-06-28 | $104.25 | $105.65 | $104.25 | $105.31 | $93.70 | 1,795 |
| 2019-06-27 | $104.25 | $104.25 | $104.25 | $104.25 | $92.75 | 253 |
| 2019-06-26 | $104.75 | $104.75 | $104.25 | $104.25 | $92.75 | 759 |
| 2019-06-25 | $105.75 | $105.75 | $104.50 | $104.50 | $92.98 | 414 |
| 2019-06-24 | $104.10 | $104.10 | $104.10 | $104.10 | $92.62 | 40 |
| 2019-06-21 | $104.10 | $104.10 | $104.10 | $104.10 | $92.62 | 2,641 |
| 2019-06-20 | $103.50 | $103.50 | $103.00 | $103.00 | $91.64 | 1,120 |
| 2019-06-19 | $101.30 | $102.15 | $100.84 | $100.84 | $89.72 | 3,659 |
| 2019-06-18 | $101.16 | $101.16 | $101.05 | $101.05 | $89.91 | 5,088 |
| 2019-06-17 | $100.60 | $100.60 | $100.60 | $100.60 | $89.51 | 232 |
| 2019-06-14 | $100.90 | $100.90 | $100.90 | $100.90 | $89.77 | 107 |
| 2019-06-13 | $103.02 | $103.02 | $102.86 | $102.86 | $91.52 | 1,090 |
| 2019-06-12 | $104.29 | $104.29 | $104.29 | $104.29 | $92.79 | 379 |
| 2019-06-11 | $103.58 | $103.58 | $103.58 | $103.58 | $92.16 | 190 |
| 2019-06-10 | $103.50 | $103.58 | $103.14 | $103.58 | $92.16 | 872 |
| 2019-06-07 | $103.13 | $103.52 | $103.13 | $103.52 | $92.10 | 719 |
| 2019-06-06 | $100.70 | $100.70 | $100.70 | $100.70 | $89.60 | 298 |
| 2019-06-05 | $100.20 | $100.20 | $100.20 | $100.20 | $89.15 | 1,351 |
| 2019-06-04 | $100.44 | $100.44 | $100.44 | $100.44 | $89.36 | 2,475 |
| 2019-06-03 | $100.65 | $100.65 | $100.65 | $100.65 | $89.55 | 0 |
| 2019-05-31 | $100.65 | $100.65 | $100.65 | $100.65 | $89.55 | 98 |
| 2019-05-30 | $100.28 | $100.65 | $100.28 | $100.65 | $89.55 | 680 |
| 2019-05-29 | $99.72 | $99.72 | $99.72 | $99.72 | $88.72 | 455 |
| 2019-05-28 | $102.28 | $102.28 | $102.28 | $102.28 | $91.00 | 36 |
| 2019-05-24 | $101.80 | $102.28 | $101.80 | $102.28 | $91.00 | 1,319 |
| 2019-05-23 | $100.00 | $100.00 | $100.00 | $100.00 | $88.97 | 1,177 |
| 2019-05-22 | $101.28 | $101.28 | $101.10 | $101.10 | $89.95 | 561 |
| 2019-05-21 | $101.75 | $101.75 | $101.00 | $101.00 | $89.86 | 300 |
| 2019-05-20 | $102.26 | $102.26 | $102.26 | $102.26 | $90.98 | 0 |
| 2019-05-17 | $102.26 | $102.26 | $102.26 | $102.26 | $90.98 | 12 |
| 2019-05-16 | $102.26 | $102.26 | $102.26 | $102.26 | $90.98 | 200 |
| 2019-05-15 | $101.45 | $101.45 | $101.45 | $101.45 | $90.26 | 172 |
| 2019-05-14 | $100.96 | $101.45 | $100.96 | $101.45 | $90.26 | 453 |
| 2019-05-13 | $101.50 | $101.50 | $101.50 | $101.50 | $90.31 | 188 |
| 2019-05-10 | $101.50 | $101.50 | $101.50 | $101.50 | $90.31 | 124 |
| 2019-05-09 | $100.21 | $100.21 | $100.21 | $100.21 | $89.16 | 158 |
| 2019-05-08 | $100.21 | $100.21 | $100.21 | $100.21 | $89.16 | 300 |
| 2019-05-07 | $99.58 | $99.58 | $99.58 | $99.58 | $88.60 | 148 |
| 2019-05-06 | $101.15 | $101.15 | $101.15 | $101.15 | $90.00 | 142 |
| 2019-05-03 | $101.25 | $101.25 | $101.15 | $101.15 | $90.00 | 953 |
| 2019-05-02 | $100.15 | $100.15 | $100.15 | $100.15 | $89.11 | 251 |
| 2019-05-01 | $101.20 | $101.20 | $100.75 | $100.75 | $89.64 | 621 |
| 2019-04-30 | $101.50 | $102.67 | $101.50 | $102.67 | $91.35 | 2,571 |
| 2019-04-29 | $100.40 | $100.40 | $100.40 | $100.40 | $89.33 | 1,384 |
| 2019-04-26 | $101.95 | $102.80 | $101.15 | $102.80 | $91.46 | 2,197 |
| 2019-04-25 | $100.18 | $100.18 | $100.18 | $100.18 | $88.17 | 151 |
| 2019-04-24 | $100.18 | $100.18 | $100.18 | $100.18 | $88.17 | 26 |
| 2019-04-23 | $100.17 | $100.57 | $100.17 | $100.18 | $88.17 | 1,524 |
| 2019-04-22 | $99.91 | $99.91 | $99.60 | $99.60 | $87.66 | 1,087 |
| 2019-04-18 | $100.15 | $100.48 | $99.60 | $100.48 | $88.43 | 717 |
| 2019-04-17 | $99.99 | $101.00 | $99.99 | $101.00 | $88.89 | 295 |
| 2019-04-16 | $100.54 | $100.54 | $100.30 | $100.30 | $88.27 | 830 |
| 2019-04-15 | $102.15 | $102.15 | $102.15 | $102.15 | $89.90 | 200 |
| 2019-04-12 | $99.90 | $100.72 | $99.90 | $100.60 | $88.54 | 701 |
| 2019-04-11 | $99.97 | $99.97 | $99.97 | $99.97 | $87.98 | 447 |
| 2019-04-10 | $100.65 | $100.65 | $100.65 | $100.65 | $88.58 | 243 |
| 2019-04-09 | $100.55 | $100.55 | $100.55 | $100.55 | $88.49 | 162 |
| 2019-04-08 | $100.76 | $100.76 | $100.55 | $100.55 | $88.49 | 684 |
| 2019-04-05 | $100.54 | $100.54 | $100.54 | $100.54 | $88.48 | 422 |
| 2019-04-04 | $101.10 | $101.10 | $101.10 | $101.10 | $88.98 | 577 |
| 2019-04-03 | $100.68 | $100.68 | $100.68 | $100.68 | $88.61 | 157 |
| 2019-04-02 | $100.68 | $100.68 | $100.68 | $100.68 | $88.61 | 710 |
| 2019-04-01 | $100.09 | $100.09 | $100.09 | $100.09 | $88.09 | 90 |
| 2019-03-29 | $100.27 | $100.27 | $100.05 | $100.09 | $88.09 | 993 |
| 2019-03-28 | $100.91 | $100.91 | $100.75 | $100.75 | $88.67 | 686 |
| 2019-03-27 | $100.55 | $100.72 | $100.55 | $100.60 | $88.54 | 758 |
| 2019-03-26 | $100.50 | $100.56 | $100.50 | $100.56 | $88.50 | 613 |
| 2019-03-25 | $99.14 | $99.14 | $99.14 | $99.14 | $87.25 | 272 |
| 2019-03-22 | $100.50 | $100.50 | $99.25 | $99.25 | $87.35 | 926 |
| 2019-03-21 | $100.86 | $100.86 | $100.35 | $100.35 | $88.32 | 456 |
| 2019-03-20 | $100.00 | $100.95 | $100.00 | $100.95 | $88.85 | 2,198 |
| 2019-03-19 | $99.45 | $99.45 | $99.45 | $99.45 | $87.52 | 95 |
| 2019-03-18 | $99.76 | $99.76 | $99.45 | $99.45 | $87.52 | 1,089 |
| 2019-03-15 | $100.00 | $100.54 | $99.90 | $100.54 | $88.48 | 798 |
| 2019-03-14 | $98.60 | $99.20 | $98.60 | $99.20 | $87.30 | 640 |
| 2019-03-13 | $98.25 | $98.25 | $98.10 | $98.10 | $86.34 | 818 |
| 2019-03-12 | $97.90 | $97.90 | $97.90 | $97.90 | $86.16 | 135 |
| 2019-03-11 | $97.20 | $97.20 | $97.20 | $97.20 | $85.54 | 150 |
| 2019-03-08 | $97.20 | $97.24 | $97.00 | $97.00 | $85.37 | 4,561 |
| 2019-03-07 | $97.06 | $97.06 | $97.06 | $97.06 | $85.42 | 363 |
| 2019-03-06 | $97.51 | $97.51 | $97.30 | $97.30 | $85.63 | 2,474 |
| 2019-03-05 | $97.00 | $97.00 | $97.00 | $97.00 | $85.37 | 25 |
| 2019-03-04 | $97.97 | $97.97 | $97.00 | $97.00 | $85.37 | 3,621 |
| 2019-03-01 | $96.80 | $96.80 | $96.80 | $96.80 | $85.19 | 92 |
| 2019-02-28 | $96.20 | $96.80 | $96.20 | $96.80 | $85.19 | 592 |
| 2019-02-27 | $95.79 | $95.79 | $95.18 | $95.18 | $83.77 | 1,967 |
| 2019-02-26 | $96.60 | $96.60 | $96.60 | $96.60 | $85.02 | 243 |
| 2019-02-25 | $95.40 | $95.76 | $95.35 | $95.35 | $83.92 | 575 |
| 2019-02-22 | $95.70 | $96.25 | $95.50 | $95.50 | $84.05 | 766 |
| 2019-02-21 | $95.72 | $96.26 | $95.35 | $96.26 | $84.72 | 3,547 |
| 2019-02-20 | $95.50 | $96.50 | $95.50 | $96.50 | $84.93 | 321 |
| 2019-02-19 | $95.10 | $95.10 | $95.10 | $95.10 | $83.70 | 250 |
| 2019-02-15 | $94.50 | $95.35 | $94.50 | $95.35 | $83.92 | 272 |
| 2019-02-14 | $94.15 | $94.15 | $94.15 | $94.15 | $82.86 | 881 |
| 2019-02-13 | $93.80 | $94.12 | $92.72 | $92.72 | $81.60 | 4,221 |
| 2019-02-12 | $88.30 | $88.30 | $88.30 | $88.30 | $77.71 | 200 |
| 2019-02-11 | $88.55 | $88.55 | $88.00 | $88.00 | $77.45 | 1,228 |
| 2019-02-08 | $87.15 | $87.15 | $87.15 | $87.15 | $76.70 | 442 |
| 2019-02-07 | $87.60 | $87.60 | $87.60 | $87.60 | $77.10 | 405 |
| 2019-02-06 | $88.05 | $89.15 | $88.05 | $89.15 | $78.46 | 1,098 |
| 2019-02-05 | $89.55 | $90.00 | $89.15 | $90.00 | $79.21 | 4,248 |
| 2019-02-04 | $87.90 | $87.90 | $87.90 | $87.90 | $77.36 | 1,012 |
| 2019-02-01 | $87.68 | $87.68 | $87.68 | $87.68 | $77.17 | 330 |
| 2019-01-31 | $86.26 | $86.26 | $86.26 | $86.26 | $75.92 | 69 |
| 2019-01-30 | $86.26 | $86.70 | $86.26 | $86.26 | $75.92 | 3,079 |
| 2019-01-29 | $83.75 | $83.75 | $83.75 | $83.75 | $73.71 | 122 |
| 2019-01-28 | $83.56 | $83.96 | $83.56 | $83.75 | $73.71 | 1,221 |
| 2019-01-25 | $83.90 | $83.90 | $83.90 | $83.90 | $73.84 | 438 |
| 2019-01-24 | $84.52 | $84.52 | $84.52 | $84.52 | $74.39 | 2,868 |
| 2019-01-23 | $84.41 | $84.41 | $83.75 | $83.75 | $73.71 | 4,170 |
| 2019-01-22 | $83.69 | $84.25 | $83.55 | $83.80 | $73.75 | 1,193 |
| 2019-01-18 | $83.60 | $84.00 | $83.15 | $83.79 | $73.74 | 1,373 |
| 2019-01-17 | $83.06 | $83.80 | $82.75 | $83.80 | $73.75 | 1,680 |
| 2019-01-16 | $83.61 | $83.61 | $83.45 | $83.45 | $73.44 | 702 |
| 2019-01-15 | $85.10 | $85.10 | $85.10 | $85.10 | $74.90 | 0 |
| 2019-01-14 | $85.10 | $85.10 | $85.10 | $85.10 | $74.90 | 54 |
| 2019-01-11 | $85.10 | $85.10 | $85.10 | $85.10 | $74.90 | 0 |
| 2019-01-10 | $85.00 | $85.10 | $85.00 | $85.10 | $74.90 | 2,956 |
| 2019-01-09 | $84.42 | $84.42 | $84.42 | $84.42 | $74.30 | 284 |
| 2019-01-08 | $83.45 | $83.45 | $83.45 | $83.45 | $73.44 | 81 |
| 2019-01-07 | $83.32 | $83.85 | $83.32 | $83.45 | $73.44 | 2,391 |
| 2019-01-04 | $84.80 | $84.80 | $84.20 | $84.58 | $74.44 | 5,169 |
| 2019-01-03 | $83.53 | $83.53 | $83.53 | $83.53 | $73.51 | 111 |
| 2019-01-02 | $83.35 | $83.90 | $82.54 | $83.53 | $73.51 | 2,101 |
| 2018-12-31 | $84.00 | $84.00 | $83.63 | $83.63 | $73.60 | 919 |
| 2018-12-28 | $83.55 | $83.55 | $82.54 | $82.54 | $72.64 | 25,870 |
| 2018-12-27 | $83.15 | $83.38 | $81.81 | $83.38 | $73.38 | 24,210 |
| 2018-12-26 | $81.00 | $83.70 | $81.00 | $81.05 | $71.33 | 1,685 |
| 2018-12-24 | $84.05 | $84.05 | $83.70 | $83.70 | $73.66 | 596 |
| 2018-12-21 | $84.34 | $85.10 | $84.02 | $84.02 | $73.95 | 1,082 |
| 2018-12-20 | $87.40 | $87.40 | $86.20 | $87.38 | $76.90 | 9,906 |
| 2018-12-19 | $86.65 | $87.60 | $86.60 | $87.60 | $77.10 | 1,023 |
| 2018-12-18 | $85.50 | $85.50 | $84.10 | $84.10 | $74.02 | 1,726 |
| 2018-12-17 | $85.01 | $85.01 | $85.01 | $85.01 | $74.82 | 311 |
| 2018-12-14 | $86.38 | $86.80 | $85.95 | $86.21 | $75.87 | 1,916 |
| 2018-12-13 | $87.85 | $88.40 | $87.85 | $88.40 | $77.80 | 3,151 |
| 2018-12-12 | $87.85 | $88.02 | $87.76 | $87.76 | $77.24 | 859 |
| 2018-12-11 | $83.55 | $83.55 | $83.55 | $83.55 | $73.53 | 43 |
| 2018-12-10 | $83.59 | $83.59 | $83.55 | $83.55 | $73.53 | 685 |
| 2018-12-07 | $86.80 | $86.80 | $86.76 | $86.76 | $76.36 | 343 |
| 2018-12-06 | $86.00 | $86.00 | $85.75 | $85.75 | $75.47 | 297 |
| 2018-12-04 | $88.61 | $89.15 | $88.50 | $89.15 | $78.46 | 2,986 |
| 2018-12-03 | $87.70 | $87.70 | $87.70 | $87.70 | $77.18 | 318 |
| 2018-11-30 | $87.83 | $88.20 | $87.15 | $87.15 | $76.70 | 7,732 |
| 2018-11-29 | $87.65 | $87.65 | $86.90 | $87.08 | $76.64 | 4,349 |
| 2018-11-28 | $87.40 | $87.60 | $87.40 | $87.60 | $77.10 | 2,422 |
| 2018-11-27 | $87.85 | $87.85 | $87.85 | $87.85 | $77.32 | 3,072 |
| 2018-11-26 | $88.31 | $88.31 | $88.31 | $88.31 | $77.72 | 395 |
| 2018-11-21 | $86.93 | $86.93 | $86.93 | $86.93 | $76.51 | 138 |
| 2018-11-20 | $86.93 | $86.93 | $86.93 | $86.93 | $76.51 | 132 |
| 2018-11-19 | $86.93 | $86.93 | $86.93 | $86.93 | $76.51 | 15,103 |
| 2018-11-16 | $86.93 | $86.93 | $86.93 | $86.93 | $76.51 | 12 |
| 2018-11-15 | $86.90 | $87.25 | $86.55 | $86.93 | $76.51 | 3,860 |
| 2018-11-14 | $86.27 | $86.27 | $86.27 | $86.27 | $75.93 | 258 |
| 2018-11-13 | $86.27 | $86.27 | $86.27 | $86.27 | $75.93 | 299 |
| 2018-11-12 | $87.00 | $87.00 | $86.80 | $86.80 | $76.39 | 2,750 |
| 2018-11-09 | $86.00 | $87.40 | $86.00 | $87.40 | $76.92 | 784 |
| 2018-11-08 | $88.25 | $88.25 | $87.75 | $87.75 | $77.23 | 503 |
| 2018-11-07 | $88.70 | $88.70 | $88.70 | $88.70 | $78.06 | 642 |
| 2018-11-06 | $87.24 | $87.35 | $87.24 | $87.35 | $76.88 | 8,738 |
| 2018-11-05 | $88.15 | $88.15 | $88.15 | $88.15 | $77.58 | 1,632 |
| 2018-11-02 | $87.63 | $87.63 | $86.49 | $86.49 | $76.12 | 662 |
| 2018-11-01 | $87.65 | $87.65 | $87.65 | $87.65 | $77.14 | 205 |
| 2018-10-31 | $86.50 | $86.50 | $86.00 | $86.00 | $75.69 | 2,753 |
| 2018-10-30 | $86.35 | $86.35 | $85.73 | $86.00 | $75.69 | 988 |
| 2018-10-29 | $86.88 | $86.88 | $86.88 | $86.88 | $76.46 | 340 |
| 2018-10-26 | $85.15 | $85.15 | $84.76 | $84.76 | $74.60 | 524 |
| 2018-10-25 | $86.40 | $86.40 | $86.40 | $86.40 | $76.04 | 98 |
| 2018-10-24 | $86.40 | $86.40 | $86.40 | $86.40 | $76.04 | 275 |
| 2018-10-23 | $86.40 | $86.40 | $86.40 | $86.40 | $76.04 | 400 |
| 2018-10-22 | $88.84 | $88.84 | $88.84 | $88.84 | $78.19 | 230 |
| 2018-10-19 | $89.00 | $89.00 | $88.84 | $88.84 | $78.19 | 935 |
| 2018-10-18 | $87.25 | $87.40 | $86.81 | $86.81 | $76.40 | 1,077 |
| 2018-10-17 | $86.50 | $86.60 | $85.98 | $85.98 | $75.67 | 3,687 |
| 2018-10-16 | $87.70 | $87.70 | $86.80 | $86.80 | $76.39 | 397 |
| 2018-10-15 | $84.05 | $84.05 | $84.05 | $84.05 | $73.97 | 82 |
| 2018-10-12 | $84.80 | $84.80 | $84.05 | $84.05 | $73.97 | 403 |
| 2018-10-11 | $85.62 | $85.62 | $83.91 | $85.39 | $75.15 | 2,479 |
| 2018-10-10 | $87.30 | $87.30 | $86.35 | $86.35 | $76.00 | 496 |
| 2018-10-09 | $86.99 | $87.90 | $86.85 | $87.90 | $77.36 | 681 |
| 2018-10-08 | $87.31 | $87.31 | $86.45 | $86.45 | $76.08 | 15,600 |
| 2018-10-05 | $89.00 | $89.00 | $89.00 | $89.00 | $78.33 | 0 |
| 2018-10-04 | $89.15 | $89.15 | $89.00 | $89.00 | $78.33 | 290 |
| 2018-10-03 | $90.80 | $90.80 | $90.80 | $90.80 | $79.91 | 188 |
| 2018-10-02 | $89.65 | $89.65 | $89.65 | $89.65 | $78.90 | 994 |
| 2018-10-01 | $90.40 | $90.58 | $90.40 | $90.58 | $79.72 | 932 |
| 2018-09-28 | $92.10 | $92.10 | $92.10 | $92.10 | $81.06 | 0 |
| 2018-09-27 | $93.00 | $93.00 | $92.10 | $92.10 | $81.06 | 813 |
| 2018-09-26 | $92.59 | $92.59 | $92.59 | $92.59 | $81.49 | 241 |
| 2018-09-25 | $94.35 | $94.35 | $93.15 | $93.15 | $81.98 | 1,726 |
| 2018-09-24 | $93.35 | $93.35 | $93.35 | $93.35 | $82.16 | 328 |
| 2018-09-21 | $93.35 | $93.35 | $93.35 | $93.35 | $82.16 | 1,429 |
| 2018-09-20 | $93.50 | $93.50 | $93.00 | $93.15 | $81.98 | 1,918 |
| 2018-09-19 | $91.79 | $92.00 | $91.45 | $91.45 | $80.48 | 3,299 |
| 2018-09-18 | $92.40 | $92.40 | $92.40 | $92.40 | $81.32 | 174 |
| 2018-09-17 | $92.40 | $92.40 | $92.40 | $92.40 | $81.32 | 163 |
| 2018-09-14 | $92.62 | $92.62 | $92.40 | $92.40 | $81.32 | 377 |
| 2018-09-13 | $92.58 | $92.58 | $92.58 | $92.58 | $81.48 | 71 |
| 2018-09-12 | $92.58 | $92.58 | $92.58 | $92.58 | $81.48 | 400 |
| 2018-09-11 | $92.26 | $92.26 | $92.00 | $92.00 | $80.97 | 898 |
| 2018-09-10 | $93.00 | $93.00 | $93.00 | $93.00 | $81.85 | 114 |
| 2018-09-07 | $93.00 | $93.00 | $93.00 | $93.00 | $81.85 | 257 |
| 2018-09-06 | $93.75 | $93.75 | $93.75 | $93.75 | $82.51 | 271 |
| 2018-09-05 | $96.10 | $96.10 | $96.10 | $96.10 | $84.58 | 227 |
| 2018-09-04 | $96.10 | $96.10 | $96.10 | $96.10 | $84.58 | 44 |
| 2018-08-31 | $96.10 | $96.10 | $96.10 | $96.10 | $84.58 | 575 |
| 2018-08-30 | $96.10 | $96.10 | $96.10 | $96.10 | $84.58 | 100 |
| 2018-08-29 | $96.18 | $96.18 | $96.18 | $96.18 | $84.65 | 44 |
| 2018-08-28 | $96.18 | $96.18 | $96.18 | $96.18 | $84.65 | 300 |
| 2018-08-27 | $95.75 | $95.75 | $95.75 | $95.75 | $84.27 | 113 |
| 2018-08-24 | $95.75 | $95.75 | $95.75 | $95.75 | $84.27 | 117 |
| 2018-08-23 | $96.62 | $96.62 | $95.70 | $95.70 | $84.22 | 674 |
| 2018-08-22 | $96.20 | $96.20 | $96.20 | $96.20 | $84.66 | 236 |
| 2018-08-21 | $95.58 | $95.58 | $95.58 | $95.58 | $84.12 | 265 |
| 2018-08-20 | $95.10 | $95.10 | $95.10 | $95.10 | $83.70 | 24 |
| 2018-08-17 | $94.40 | $95.10 | $94.40 | $95.10 | $83.70 | 1,774 |
| 2018-08-16 | $94.57 | $94.57 | $94.57 | $94.57 | $83.23 | 440 |
| 2018-08-15 | $94.04 | $94.04 | $93.71 | $93.71 | $82.47 | 504 |
| 2018-08-14 | $95.37 | $95.37 | $95.37 | $95.37 | $83.93 | 112 |
| 2018-08-13 | $95.37 | $95.37 | $95.37 | $95.37 | $83.93 | 100 |
| 2018-08-10 | $96.00 | $96.00 | $95.45 | $95.75 | $84.27 | 2,413 |
| 2018-08-09 | $97.00 | $97.00 | $97.00 | $97.00 | $85.37 | 272 |
| 2018-08-08 | $97.86 | $97.86 | $97.86 | $97.86 | $86.13 | 55 |
| 2018-08-07 | $97.86 | $97.86 | $97.86 | $97.86 | $86.13 | 73 |
| 2018-08-06 | $97.86 | $97.86 | $97.86 | $97.86 | $86.13 | 200 |
| 2018-08-03 | $98.26 | $98.26 | $98.11 | $98.17 | $86.40 | 1,699 |
| 2018-08-02 | $97.15 | $97.15 | $96.15 | $96.15 | $84.62 | 527 |
| 2018-08-01 | $96.60 | $96.60 | $96.60 | $96.60 | $85.02 | 345 |
| 2018-07-31 | $97.60 | $97.60 | $97.25 | $97.25 | $85.59 | 2,003 |
| 2018-07-30 | $103.65 | $103.65 | $103.65 | $103.65 | $90.58 | 0 |
| 2018-07-27 | $103.65 | $103.65 | $103.65 | $103.65 | $90.58 | 243 |
| 2018-07-26 | $102.70 | $103.35 | $102.70 | $103.10 | $90.10 | 952 |
| 2018-07-25 | $103.56 | $104.05 | $102.90 | $104.05 | $90.93 | 1,188 |
| 2018-07-24 | $103.00 | $103.00 | $102.16 | $102.16 | $89.28 | 4,526 |
| 2018-07-23 | $103.05 | $103.05 | $103.05 | $103.05 | $90.05 | 135 |
| 2018-07-20 | $103.05 | $103.05 | $103.05 | $103.05 | $90.05 | 77 |
| 2018-07-19 | $102.30 | $103.05 | $102.30 | $103.05 | $90.05 | 1,258 |
| 2018-07-18 | $102.25 | $102.25 | $102.25 | $102.25 | $89.35 | 1,412 |
| 2018-07-17 | $100.45 | $100.45 | $100.45 | $100.45 | $87.78 | 72 |
| 2018-07-16 | $100.45 | $100.45 | $100.45 | $100.45 | $87.78 | 1,064 |
| 2018-07-13 | $100.45 | $100.45 | $100.45 | $100.45 | $87.78 | 82 |
| 2018-07-12 | $100.45 | $100.45 | $100.45 | $100.45 | $87.78 | 200 |
| 2018-07-11 | $100.20 | $100.20 | $99.14 | $99.14 | $86.64 | 1,110 |
| 2018-07-10 | $99.80 | $99.80 | $99.80 | $99.80 | $87.21 | 5,693 |
| 2018-07-09 | $97.43 | $97.43 | $97.43 | $97.43 | $85.14 | 52 |
| 2018-07-06 | $97.43 | $97.43 | $97.43 | $97.43 | $85.14 | 17 |
| 2018-07-05 | $97.20 | $97.43 | $97.20 | $97.43 | $85.14 | 409 |
| 2018-07-03 | $95.75 | $95.75 | $95.75 | $95.75 | $83.67 | 14 |
| 2018-07-02 | $95.75 | $95.75 | $95.75 | $95.75 | $83.67 | 276 |
| 2018-06-29 | $95.75 | $95.75 | $95.75 | $95.75 | $83.67 | 181 |
| 2018-06-28 | $95.75 | $95.75 | $95.75 | $95.75 | $83.67 | 44 |
| 2018-06-27 | $96.40 | $96.40 | $96.40 | $96.40 | $84.24 | 2,798 |
| 2018-06-26 | $96.40 | $96.40 | $96.40 | $96.40 | $84.24 | 226 |
| 2018-06-25 | $96.60 | $96.60 | $96.40 | $96.40 | $84.24 | 1,223 |
| 2018-06-22 | $97.00 | $97.00 | $96.15 | $96.15 | $84.02 | 1,128 |
| 2018-06-21 | $95.65 | $95.91 | $95.20 | $95.20 | $83.19 | 1,002 |
| 2018-06-20 | $95.35 | $95.35 | $95.35 | $95.35 | $83.32 | 152 |
| 2018-06-19 | $95.70 | $95.70 | $95.35 | $95.35 | $83.32 | 5,833 |
| 2018-06-18 | $97.00 | $97.00 | $96.24 | $96.24 | $84.10 | 1,850 |
| 2018-06-15 | $98.74 | $98.74 | $98.74 | $98.74 | $86.29 | 148 |
| 2018-06-14 | $99.25 | $99.25 | $98.74 | $98.74 | $86.29 | 669 |
| 2018-06-13 | $100.47 | $100.60 | $100.43 | $100.45 | $87.78 | 2,473 |
| 2018-06-12 | $99.55 | $99.55 | $99.55 | $99.55 | $86.99 | 207 |
| 2018-06-11 | $98.68 | $99.03 | $98.68 | $98.80 | $86.34 | 4,796 |
| 2018-06-08 | $97.00 | $97.00 | $97.00 | $97.00 | $84.77 | 1,283 |
| 2018-06-07 | $97.08 | $97.08 | $96.80 | $96.80 | $84.59 | 1,731 |
| 2018-06-06 | $97.50 | $97.50 | $97.50 | $97.50 | $85.20 | 481 |
| 2018-06-05 | $99.77 | $99.77 | $98.84 | $98.84 | $86.37 | 497 |
| 2018-06-04 | $96.50 | $96.50 | $96.50 | $96.50 | $84.33 | 800 |
| 2018-06-01 | $96.50 | $96.50 | $96.50 | $96.50 | $84.33 | 1,402 |
| 2018-05-31 | $97.30 | $97.30 | $96.30 | $96.30 | $84.15 | 1,268 |
| 2018-05-30 | $97.35 | $97.35 | $97.35 | $97.35 | $85.07 | 16,369 |
| 2018-05-29 | $98.25 | $98.25 | $98.25 | $98.25 | $85.86 | 301 |
| 2018-05-25 | $99.00 | $99.00 | $99.00 | $99.00 | $86.51 | 415 |
| 2018-05-24 | $98.51 | $98.51 | $98.30 | $98.30 | $85.90 | 607 |
| 2018-05-23 | $97.94 | $97.94 | $97.94 | $97.94 | $85.59 | 90 |
| 2018-05-22 | $98.95 | $98.95 | $97.94 | $97.94 | $85.59 | 644 |
| 2018-05-21 | $98.20 | $99.05 | $98.20 | $99.05 | $86.56 | 462 |
| 2018-05-18 | $99.20 | $99.20 | $99.20 | $99.20 | $86.69 | 232 |
| 2018-05-17 | $98.20 | $98.20 | $98.05 | $98.05 | $85.68 | 5,049 |
| 2018-05-16 | $98.95 | $98.95 | $98.95 | $98.95 | $86.47 | 512 |
| 2018-05-15 | $99.90 | $99.90 | $99.90 | $99.90 | $87.30 | 267 |
| 2018-05-14 | $101.10 | $101.60 | $100.75 | $101.60 | $88.79 | 1,033 |
| 2018-05-11 | $100.30 | $101.00 | $100.30 | $101.00 | $88.26 | 2,666 |
| 2018-05-10 | $100.25 | $100.25 | $100.25 | $100.25 | $87.61 | 295 |
| 2018-05-09 | $100.51 | $100.51 | $100.51 | $100.51 | $87.83 | 881 |
| 2018-05-08 | $99.94 | $99.94 | $99.87 | $99.87 | $87.27 | 1,907 |
| 2018-05-07 | $99.36 | $99.36 | $99.36 | $99.36 | $86.83 | 201 |
| 2018-05-04 | $99.40 | $99.40 | $99.28 | $99.28 | $86.76 | 491 |
| 2018-05-03 | $99.65 | $99.65 | $99.65 | $99.65 | $87.08 | 1,143 |
| 2018-05-02 | $100.15 | $101.00 | $100.05 | $100.52 | $87.84 | 15,546 |
| 2018-05-01 | $99.70 | $99.70 | $99.70 | $99.70 | $87.13 | 200 |
| 2018-04-30 | $102.00 | $102.00 | $102.00 | $102.00 | $89.14 | 218 |
| 2018-04-27 | $102.00 | $102.00 | $102.00 | $102.00 | $89.14 | 118 |
| 2018-04-26 | $102.00 | $102.00 | $101.15 | $101.15 | $88.39 | 1,340 |
| 2018-04-25 | $101.45 | $101.45 | $101.45 | $101.45 | $88.66 | 453 |
| 2018-04-24 | $101.55 | $101.55 | $101.55 | $101.55 | $88.74 | 48 |
| 2018-04-23 | $101.90 | $101.90 | $101.55 | $101.55 | $88.74 | 702 |
| 2018-04-20 | $104.15 | $104.15 | $104.15 | $104.15 | $90.00 | 630 |
| 2018-04-19 | $106.84 | $106.84 | $106.84 | $106.84 | $91.32 | 140 |
| 2018-04-18 | $106.84 | $106.84 | $106.84 | $106.84 | $91.32 | 247 |
| 2018-04-17 | $106.20 | $106.84 | $106.20 | $106.84 | $91.32 | 264 |
| 2018-04-16 | $106.05 | $106.34 | $106.05 | $106.34 | $90.89 | 1,304 |
| 2018-04-13 | $105.45 | $105.45 | $105.45 | $105.45 | $90.13 | 1,047 |
| 2018-04-12 | $105.45 | $105.45 | $105.45 | $105.45 | $90.13 | 300 |
| 2018-04-11 | $107.40 | $107.76 | $107.40 | $107.67 | $92.03 | 1,019 |
| 2018-04-10 | $107.35 | $107.35 | $107.35 | $107.35 | $91.75 | 168 |
| 2018-04-09 | $103.90 | $103.90 | $103.90 | $103.90 | $88.81 | 112 |
| 2018-04-06 | $103.90 | $103.90 | $103.90 | $103.90 | $88.81 | 103 |
| 2018-04-05 | $103.90 | $103.90 | $103.90 | $103.90 | $88.81 | 77 |
| 2018-04-04 | $103.90 | $103.90 | $103.90 | $103.90 | $88.81 | 500 |
| 2018-04-03 | $102.52 | $102.52 | $102.07 | $102.09 | $87.26 | 1,352 |
| 2018-04-02 | $102.65 | $102.84 | $102.65 | $102.84 | $87.90 | 582 |
| 2018-03-29 | $103.25 | $104.10 | $103.25 | $104.10 | $88.98 | 1,608 |
| 2018-03-28 | $102.38 | $102.38 | $102.38 | $102.38 | $87.51 | 770 |
| 2018-03-27 | $101.46 | $101.46 | $101.46 | $101.46 | $86.72 | 695 |
| 2018-03-26 | $102.34 | $102.40 | $102.16 | $102.40 | $87.52 | 1,347 |
| 2018-03-23 | $100.49 | $100.49 | $100.49 | $100.49 | $85.89 | 243 |
| 2018-03-22 | $101.15 | $101.76 | $101.15 | $101.76 | $86.98 | 383 |
| 2018-03-21 | $101.67 | $101.67 | $101.67 | $101.67 | $86.90 | 254 |
| 2018-03-20 | $101.67 | $101.67 | $101.67 | $101.67 | $86.90 | 172 |
| 2018-03-19 | $101.67 | $101.67 | $101.67 | $101.67 | $86.90 | 400 |
| 2018-03-16 | $103.39 | $103.39 | $103.39 | $103.39 | $88.37 | 0 |
| 2018-03-15 | $103.39 | $103.39 | $103.39 | $103.39 | $88.37 | 238 |
| 2018-03-14 | $103.39 | $103.39 | $103.39 | $103.39 | $88.37 | 1,300 |
| 2018-03-13 | $103.68 | $103.68 | $103.68 | $103.68 | $88.62 | 267 |
| 2018-03-12 | $104.62 | $104.62 | $104.62 | $104.62 | $89.42 | 339 |
| 2018-03-09 | $104.12 | $104.12 | $103.58 | $103.58 | $88.53 | 360 |
| 2018-03-08 | $103.51 | $103.51 | $102.70 | $102.70 | $87.78 | 876 |
| 2018-03-07 | $101.45 | $101.57 | $101.45 | $101.57 | $86.81 | 673 |
| 2018-03-06 | $100.00 | $100.00 | $100.00 | $100.00 | $85.47 | 135 |
| 2018-03-05 | $100.05 | $100.05 | $100.05 | $100.05 | $85.51 | 200 |
| 2018-03-02 | $98.94 | $98.94 | $98.20 | $98.20 | $83.93 | 1,738 |
| 2018-03-01 | $100.20 | $100.20 | $100.20 | $100.20 | $85.64 | 40 |
| 2018-02-28 | $99.26 | $100.20 | $99.26 | $100.20 | $85.64 | 1,249 |
| 2018-02-27 | $99.49 | $99.49 | $99.49 | $99.49 | $85.04 | 1,770 |
| 2018-02-26 | $101.00 | $101.07 | $100.49 | $100.49 | $85.89 | 2,230 |
| 2018-02-23 | $99.00 | $99.76 | $99.00 | $99.05 | $84.66 | 1,881 |
| 2018-02-22 | $98.05 | $98.05 | $98.05 | $98.05 | $83.81 | 200 |
| 2018-02-21 | $99.84 | $99.84 | $99.84 | $99.84 | $85.34 | 331 |
| 2018-02-20 | $100.00 | $100.00 | $100.00 | $100.00 | $85.47 | 186 |
| 2018-02-16 | $101.24 | $101.92 | $101.12 | $101.92 | $87.11 | 1,270 |
| 2018-02-15 | $98.65 | $98.65 | $98.65 | $98.65 | $84.32 | 370 |
| 2018-02-14 | $98.25 | $98.66 | $98.25 | $98.65 | $84.32 | 501 |
| 2018-02-13 | $97.10 | $97.10 | $96.95 | $96.95 | $82.86 | 2,010 |
| 2018-02-12 | $96.21 | $96.21 | $95.31 | $95.31 | $81.46 | 398 |
| 2018-02-09 | $98.04 | $98.04 | $95.16 | $97.29 | $83.16 | 1,050 |
| 2018-02-08 | $99.75 | $99.85 | $96.96 | $96.96 | $82.87 | 1,467 |
| 2018-02-07 | $100.67 | $100.67 | $100.67 | $100.67 | $86.04 | 473 |
| 2018-02-06 | $100.62 | $101.68 | $99.17 | $101.68 | $86.91 | 4,199 |
| 2018-02-05 | $103.54 | $103.54 | $103.15 | $103.15 | $88.16 | 386 |
| 2018-02-02 | $106.47 | $106.47 | $106.47 | $106.47 | $91.00 | 183 |
| 2018-02-01 | $106.47 | $106.47 | $106.47 | $106.47 | $91.00 | 91 |
| 2018-01-31 | $106.47 | $106.47 | $106.47 | $106.47 | $91.00 | 200 |
| 2018-01-30 | $104.68 | $104.68 | $104.68 | $104.68 | $89.47 | 267 |
| 2018-01-29 | $104.68 | $104.68 | $104.68 | $104.68 | $89.47 | 400 |
| 2018-01-26 | $105.35 | $105.48 | $105.35 | $105.48 | $90.16 | 711 |
| 2018-01-25 | $104.10 | $104.10 | $104.10 | $104.10 | $88.98 | 270 |
| 2018-01-24 | $102.48 | $102.48 | $102.48 | $102.48 | $87.59 | 95 |
| 2018-01-23 | $102.48 | $102.48 | $102.48 | $102.48 | $87.59 | 260 |
| 2018-01-22 | $103.10 | $103.10 | $102.30 | $102.48 | $87.59 | 1,118 |
| 2018-01-19 | $102.46 | $102.46 | $102.15 | $102.35 | $87.48 | 2,738 |
| 2018-01-18 | $102.25 | $102.25 | $102.08 | $102.08 | $87.25 | 404 |
| 2018-01-17 | $100.92 | $100.92 | $100.92 | $100.92 | $86.26 | 5,649 |
| 2018-01-16 | $100.65 | $100.92 | $100.65 | $100.92 | $86.26 | 465 |
| 2018-01-12 | $101.00 | $101.00 | $100.70 | $100.78 | $86.14 | 2,118 |
| 2018-01-11 | $100.09 | $100.72 | $100.09 | $100.72 | $86.09 | 571 |
| 2018-01-10 | $99.60 | $99.60 | $99.60 | $99.60 | $85.13 | 198 |
| 2018-01-09 | $100.75 | $101.65 | $100.75 | $101.65 | $86.88 | 1,458 |
| 2018-01-08 | $99.96 | $100.80 | $99.95 | $100.80 | $86.16 | 1,105 |
| 2018-01-05 | $100.00 | $100.90 | $100.00 | $100.50 | $85.90 | 3,119 |
| 2018-01-04 | $99.58 | $100.30 | $99.58 | $100.21 | $85.65 | 8,504 |
| 2018-01-03 | $98.80 | $98.80 | $98.77 | $98.77 | $84.42 | 787 |
| 2018-01-02 | $98.21 | $98.21 | $98.00 | $98.00 | $83.76 | 993 |
| 2017-12-29 | $99.10 | $99.10 | $99.10 | $99.10 | $84.70 | 192 |
| 2017-12-28 | $99.10 | $99.10 | $99.10 | $99.10 | $84.70 | 417 |
| 2017-12-27 | $99.00 | $99.04 | $98.40 | $99.04 | $84.65 | 1,287 |
| 2017-12-26 | $98.10 | $98.10 | $98.10 | $98.10 | $83.85 | 0 |
| 2017-12-22 | $98.10 | $98.10 | $98.10 | $98.10 | $83.85 | 166 |
| 2017-12-21 | $98.50 | $98.50 | $98.10 | $98.10 | $83.85 | 607 |
| 2017-12-20 | $98.94 | $98.94 | $98.94 | $98.94 | $84.57 | 256 |
| 2017-12-19 | $98.65 | $98.94 | $98.65 | $98.94 | $84.57 | 2,981 |
| 2017-12-18 | $98.65 | $98.65 | $98.65 | $98.65 | $84.32 | 173 |
| 2017-12-15 | $95.72 | $95.72 | $95.72 | $95.72 | $81.81 | 337 |
| 2017-12-14 | $96.40 | $96.40 | $96.40 | $96.40 | $82.39 | 245 |
| 2017-12-13 | $94.85 | $94.85 | $94.85 | $94.85 | $81.07 | 70 |
| 2017-12-12 | $94.85 | $94.85 | $94.85 | $94.85 | $81.07 | 969 |
| 2017-12-11 | $94.35 | $94.35 | $94.35 | $94.35 | $80.64 | 3,066 |
| 2017-12-08 | $94.67 | $94.67 | $94.67 | $94.67 | $80.92 | 222 |
| 2017-12-07 | $96.19 | $96.19 | $96.15 | $96.15 | $82.18 | 451 |
| 2017-12-06 | $95.60 | $95.63 | $95.60 | $95.63 | $81.74 | 4,671 |
| 2017-12-05 | $95.47 | $95.47 | $95.44 | $95.44 | $81.57 | 356 |
| 2017-12-04 | $95.52 | $95.52 | $95.52 | $95.52 | $81.64 | 266 |
| 2017-12-01 | $94.75 | $95.50 | $94.75 | $95.50 | $81.63 | 655 |
| 2017-11-30 | $95.85 | $96.31 | $95.40 | $95.40 | $81.54 | 797 |
| 2017-11-29 | $95.61 | $95.61 | $95.61 | $95.61 | $81.72 | 151 |
| 2017-11-28 | $95.61 | $95.61 | $95.61 | $95.61 | $81.72 | 462 |
| 2017-11-27 | $94.35 | $94.35 | $94.35 | $94.35 | $80.64 | 220 |
| 2017-11-24 | $96.40 | $96.40 | $96.40 | $96.40 | $82.39 | 125 |
| 2017-11-22 | $93.99 | $94.35 | $93.99 | $94.21 | $80.52 | 2,117 |
| 2017-11-21 | $93.35 | $93.35 | $92.90 | $92.90 | $79.40 | 14,757 |
| 2017-11-20 | $93.63 | $93.63 | $93.31 | $93.31 | $79.75 | 615 |
| 2017-11-17 | $93.15 | $93.15 | $93.15 | $93.15 | $79.62 | 933 |
| 2017-11-16 | $94.06 | $94.06 | $94.06 | $94.06 | $80.39 | 6,220 |
| 2017-11-15 | $94.92 | $94.92 | $94.92 | $94.92 | $81.13 | 127 |
| 2017-11-14 | $94.92 | $94.92 | $94.92 | $94.92 | $81.13 | 1,006 |
| 2017-11-13 | $94.78 | $94.78 | $94.78 | $94.78 | $81.01 | 0 |
| 2017-11-10 | $94.78 | $94.78 | $94.78 | $94.78 | $81.01 | 250 |
| 2017-11-09 | $94.45 | $94.45 | $94.40 | $94.40 | $80.69 | 334 |
| 2017-11-08 | $93.63 | $93.63 | $93.63 | $93.63 | $80.03 | 129 |
| 2017-11-07 | $92.63 | $92.63 | $92.63 | $92.63 | $79.17 | 2,255 |
| 2017-11-06 | $93.25 | $93.25 | $93.25 | $93.25 | $79.70 | 51 |
| 2017-11-03 | $93.11 | $93.53 | $93.00 | $93.25 | $79.70 | 3,658 |
| 2017-11-02 | $93.13 | $93.20 | $92.80 | $92.80 | $79.32 | 1,353 |
| 2017-11-01 | $92.55 | $92.55 | $92.55 | $92.55 | $79.10 | 86 |
| 2017-10-31 | $92.55 | $92.55 | $92.55 | $92.55 | $79.10 | 190 |
| 2017-10-30 | $91.62 | $91.62 | $91.62 | $91.62 | $78.31 | 100 |
| 2017-10-27 | $91.31 | $91.31 | $91.31 | $91.31 | $78.04 | 48 |
| 2017-10-26 | $91.31 | $91.31 | $91.31 | $91.31 | $78.04 | 185 |
| 2017-10-25 | $92.08 | $92.08 | $92.08 | $92.08 | $78.71 | 246 |
| 2017-10-24 | $96.05 | $96.05 | $96.05 | $96.05 | $82.10 | 23 |
| 2017-10-23 | $96.05 | $96.05 | $96.05 | $96.05 | $82.10 | 300 |
| 2017-10-20 | $96.12 | $96.63 | $96.12 | $96.63 | $82.59 | 298 |
| 2017-10-19 | $96.62 | $96.62 | $96.62 | $96.62 | $82.58 | 129 |
| 2017-10-18 | $95.85 | $95.85 | $95.85 | $95.85 | $81.92 | 243 |
| 2017-10-17 | $95.24 | $95.24 | $95.22 | $95.22 | $81.39 | 406 |
| 2017-10-16 | $96.12 | $96.12 | $96.12 | $96.12 | $82.16 | 639 |
| 2017-10-13 | $96.15 | $96.15 | $96.15 | $96.15 | $82.18 | 258 |
| 2017-10-12 | $95.96 | $96.15 | $95.96 | $96.15 | $82.18 | 1,117 |
| 2017-10-11 | $95.25 | $95.25 | $95.25 | $95.25 | $81.41 | 43 |
| 2017-10-10 | $95.25 | $95.25 | $95.25 | $95.25 | $81.41 | 518 |
| 2017-10-09 | $93.07 | $93.07 | $93.07 | $93.07 | $79.55 | 669 |
| 2017-10-06 | $93.66 | $93.66 | $93.07 | $93.07 | $79.55 | 705 |
| 2017-10-05 | $93.46 | $93.46 | $93.46 | $93.46 | $79.88 | 290 |
| 2017-10-04 | $93.50 | $93.50 | $93.50 | $93.50 | $79.92 | 80 |
| 2017-10-03 | $93.50 | $93.50 | $93.50 | $93.50 | $79.92 | 218 |
| 2017-10-02 | $93.50 | $93.50 | $93.50 | $93.50 | $79.92 | 198 |
| 2017-09-29 | $94.01 | $94.01 | $94.01 | $94.01 | $80.35 | 397 |
| 2017-09-28 | $92.50 | $92.50 | $92.50 | $92.50 | $79.06 | 122 |
| 2017-09-27 | $92.51 | $92.51 | $92.50 | $92.50 | $79.06 | 840 |
| 2017-09-26 | $93.75 | $93.75 | $93.75 | $93.75 | $80.13 | 210 |
| 2017-09-25 | $94.10 | $94.50 | $94.10 | $94.50 | $80.77 | 494 |
| 2017-09-22 | $94.18 | $94.75 | $94.18 | $94.75 | $80.98 | 518 |
| 2017-09-21 | $94.99 | $94.99 | $94.99 | $94.99 | $81.19 | 47 |
| 2017-09-20 | $95.85 | $95.85 | $94.91 | $94.99 | $81.19 | 1,357 |
| 2017-09-19 | $94.61 | $95.25 | $94.61 | $95.25 | $81.41 | 601 |
| 2017-09-18 | $97.80 | $97.80 | $97.80 | $97.80 | $83.59 | 351 |
| 2017-09-15 | $99.92 | $99.92 | $99.92 | $99.92 | $85.40 | 154 |
| 2017-09-14 | $99.91 | $99.91 | $99.74 | $99.74 | $85.25 | 637 |
| 2017-09-13 | $99.73 | $99.73 | $99.73 | $99.73 | $85.24 | 270 |
| 2017-09-12 | $99.50 | $100.05 | $99.40 | $100.05 | $85.51 | 18,073 |
| 2017-09-11 | $99.91 | $99.91 | $99.91 | $99.91 | $85.39 | 70 |
| 2017-09-08 | $99.91 | $99.91 | $99.91 | $99.91 | $85.39 | 622 |
| 2017-09-07 | $99.19 | $99.19 | $99.19 | $99.19 | $84.78 | 403 |
| 2017-09-06 | $97.92 | $97.92 | $97.92 | $97.92 | $83.69 | 111 |
| 2017-09-05 | $98.30 | $98.30 | $97.92 | $97.92 | $83.69 | 760 |
| 2017-09-01 | $98.76 | $98.76 | $98.76 | $98.76 | $84.41 | 712 |
| 2017-08-31 | $98.46 | $98.77 | $98.35 | $98.76 | $84.41 | 5,315 |
| 2017-08-30 | $97.15 | $97.15 | $97.15 | $97.15 | $83.04 | 100 |
| 2017-08-29 | $96.70 | $96.70 | $96.70 | $96.70 | $82.65 | 1,719 |
| 2017-08-28 | $97.00 | $97.00 | $97.00 | $97.00 | $82.91 | 431 |
| 2017-08-25 | $96.24 | $96.24 | $96.24 | $96.24 | $82.26 | 73 |
| 2017-08-24 | $96.24 | $96.24 | $96.24 | $96.24 | $82.26 | 93 |
| 2017-08-23 | $96.24 | $96.24 | $96.24 | $96.24 | $82.26 | 552 |
| 2017-08-22 | $95.33 | $95.33 | $95.33 | $95.33 | $81.48 | 221 |
| 2017-08-21 | $95.33 | $95.33 | $95.33 | $95.33 | $81.48 | 0 |
| 2017-08-18 | $95.89 | $95.93 | $95.27 | $95.33 | $81.48 | 637 |
| 2017-08-17 | $96.53 | $96.53 | $96.35 | $96.35 | $82.35 | 1,690 |
| 2017-08-16 | $95.97 | $95.97 | $95.97 | $95.97 | $82.03 | 187 |
| 2017-08-15 | $96.29 | $96.33 | $95.97 | $95.97 | $82.03 | 1,484 |
| 2017-08-14 | $96.79 | $96.79 | $96.26 | $96.26 | $82.28 | 479 |
| 2017-08-11 | $96.25 | $96.25 | $96.25 | $96.25 | $82.27 | 300 |
| 2017-08-10 | $95.98 | $96.06 | $95.70 | $96.01 | $82.06 | 1,340 |
| 2017-08-09 | $96.50 | $96.50 | $96.15 | $96.15 | $82.18 | 310 |
| 2017-08-08 | $98.30 | $98.30 | $98.10 | $98.10 | $83.85 | 335 |
| 2017-08-07 | $98.11 | $98.11 | $98.11 | $98.11 | $83.86 | 464 |
| 2017-08-04 | $97.20 | $97.20 | $97.20 | $97.20 | $83.08 | 341 |
| 2017-08-03 | $97.20 | $97.20 | $97.20 | $97.20 | $83.08 | 250 |
| 2017-08-02 | $97.25 | $97.25 | $97.20 | $97.20 | $83.08 | 535 |
| 2017-08-01 | $97.50 | $97.50 | $96.60 | $97.32 | $82.64 | 1,270 |
| 2017-07-31 | $98.10 | $98.10 | $98.10 | $98.10 | $82.84 | 22 |
| 2017-07-28 | $97.42 | $98.10 | $97.42 | $98.10 | $82.84 | 894 |
| 2017-07-27 | $97.39 | $97.50 | $97.10 | $97.50 | $82.34 | 11,611 |
| 2017-07-26 | $96.47 | $97.25 | $96.47 | $97.25 | $82.12 | 288 |
| 2017-07-25 | $96.21 | $96.21 | $96.21 | $96.21 | $81.25 | 174 |
| 2017-07-24 | $96.21 | $96.21 | $96.21 | $96.21 | $81.25 | 176 |
| 2017-07-21 | $96.19 | $96.21 | $96.05 | $96.21 | $81.25 | 2,394 |
| 2017-07-20 | $94.67 | $94.67 | $94.67 | $94.67 | $79.95 | 185 |
| 2017-07-19 | $94.67 | $94.67 | $94.67 | $94.67 | $79.95 | 350 |
| 2017-07-18 | $94.05 | $94.12 | $94.05 | $94.12 | $79.48 | 489 |
| 2017-07-17 | $93.75 | $93.75 | $93.75 | $93.75 | $79.17 | 503 |
| 2017-07-14 | $92.46 | $92.46 | $92.46 | $92.46 | $78.08 | 255 |
| 2017-07-13 | $91.91 | $92.46 | $91.91 | $92.46 | $78.08 | 756 |
| 2017-07-12 | $92.01 | $92.10 | $92.01 | $92.10 | $77.78 | 415 |
| 2017-07-11 | $91.24 | $91.24 | $91.24 | $91.24 | $77.05 | 244 |
| 2017-07-10 | $90.58 | $90.58 | $90.58 | $90.58 | $76.49 | 0 |
| 2017-07-07 | $91.10 | $91.10 | $90.58 | $90.58 | $76.49 | 1,547 |
| 2017-07-06 | $90.89 | $90.89 | $90.89 | $90.89 | $76.75 | 606 |
| 2017-07-05 | $91.21 | $91.21 | $91.21 | $91.21 | $77.02 | 95 |
| 2017-07-03 | $91.21 | $91.21 | $91.21 | $91.21 | $77.02 | 85 |
| 2017-06-30 | $91.21 | $91.21 | $91.21 | $91.21 | $77.02 | 164 |
| 2017-06-29 | $91.85 | $91.85 | $91.21 | $91.21 | $77.02 | 310 |
| 2017-06-28 | $92.10 | $92.10 | $92.10 | $92.10 | $77.78 | 482 |
| 2017-06-27 | $92.52 | $92.56 | $92.40 | $92.56 | $78.16 | 2,900 |
| 2017-06-26 | $92.16 | $92.95 | $91.90 | $92.95 | $78.49 | 1,500 |
| 2017-06-23 | $91.05 | $91.05 | $91.05 | $91.05 | $76.89 | 300 |
| 2017-06-22 | $92.40 | $93.15 | $92.40 | $93.15 | $78.66 | 1,200 |
| 2017-06-20 | $92.98 | $93.70 | $92.98 | $93.70 | $79.13 | 400 |
| 2017-06-14 | $92.58 | $92.61 | $92.58 | $92.61 | $78.21 | 553 |
| 2017-06-13 | $91.33 | $91.40 | $91.33 | $91.40 | $77.18 | 496 |
| 2017-06-12 | $91.55 | $91.55 | $91.44 | $91.44 | $77.22 | 460 |
| 2017-06-09 | $92.65 | $92.65 | $92.65 | $92.65 | $78.24 | 5,900 |
| 2017-06-08 | $92.65 | $92.65 | $92.65 | $92.65 | $78.24 | 355 |
| 2017-06-07 | $94.70 | $94.70 | $94.70 | $94.70 | $79.97 | 192 |
| 2017-06-06 | $94.25 | $94.70 | $94.14 | $94.70 | $79.97 | 2,106 |
| 2017-06-05 | $94.25 | $94.25 | $94.25 | $94.25 | $79.59 | 389 |
| 2017-06-02 | $93.94 | $93.94 | $93.94 | $93.94 | $79.33 | 1,150 |
| 2017-06-01 | $93.89 | $93.89 | $93.89 | $93.89 | $79.29 | 376 |
| 2017-05-31 | $93.20 | $93.20 | $93.20 | $93.20 | $78.70 | 902 |
| 2017-05-30 | $91.74 | $91.74 | $91.74 | $91.74 | $77.47 | 297 |
| 2017-05-26 | $91.85 | $91.85 | $91.85 | $91.85 | $77.56 | 647 |
| 2017-05-25 | $92.95 | $92.95 | $92.95 | $92.95 | $78.49 | 559 |
| 2017-05-24 | $91.81 | $91.81 | $91.81 | $91.81 | $77.53 | 100 |
| 2017-05-23 | $91.75 | $92.01 | $91.41 | $92.01 | $77.70 | 2,152 |
| 2017-05-22 | $91.15 | $91.15 | $91.15 | $91.15 | $76.97 | 164 |
| 2017-05-19 | $91.15 | $91.15 | $91.15 | $91.15 | $76.97 | 209 |
| 2017-05-18 | $89.90 | $89.90 | $89.90 | $89.90 | $75.92 | 25 |
| 2017-05-17 | $90.76 | $90.76 | $89.90 | $89.90 | $75.92 | 568 |
| 2017-05-16 | $90.46 | $90.50 | $90.17 | $90.24 | $76.20 | 1,357 |
| 2017-05-15 | $87.45 | $87.45 | $87.45 | $87.45 | $73.85 | 136 |
| 2017-05-12 | $87.45 | $87.45 | $87.45 | $87.45 | $73.85 | 149 |
| 2017-05-11 | $87.45 | $87.45 | $87.45 | $87.45 | $73.85 | 295 |
| 2017-05-10 | $87.38 | $87.38 | $87.15 | $87.15 | $73.60 | 286 |
| 2017-05-09 | $88.01 | $88.01 | $88.01 | $88.01 | $74.32 | 161 |
| 2017-05-08 | $87.00 | $87.11 | $87.00 | $87.05 | $73.51 | 1,186 |
| 2017-05-05 | $87.94 | $87.94 | $87.50 | $87.54 | $73.92 | 526 |
| 2017-05-04 | $86.19 | $87.74 | $86.19 | $87.74 | $74.09 | 435 |
| 2017-05-03 | $85.59 | $85.78 | $85.59 | $85.78 | $72.44 | 499 |
| 2017-05-02 | $85.50 | $86.40 | $85.50 | $86.40 | $72.96 | 1,312 |
| 2017-05-01 | $84.32 | $84.32 | $84.32 | $84.32 | $71.21 | 66 |
| 2017-04-28 | $83.64 | $84.32 | $83.64 | $84.32 | $71.21 | 214 |
| 2017-04-27 | $83.84 | $84.00 | $83.75 | $84.00 | $70.94 | 794 |
| 2017-04-26 | $84.68 | $84.75 | $83.99 | $83.99 | $70.93 | 1,278 |
| 2017-04-25 | $83.89 | $83.89 | $83.89 | $83.89 | $70.84 | 51 |
| 2017-04-24 | $83.89 | $83.89 | $83.89 | $83.89 | $70.84 | 414 |
| 2017-04-21 | $83.08 | $83.08 | $83.08 | $83.08 | $69.43 | 38 |
| 2017-04-20 | $82.60 | $83.08 | $82.60 | $83.08 | $68.75 | 350 |
| 2017-04-19 | $81.69 | $81.80 | $81.60 | $81.60 | $67.53 | 3,789 |
| 2017-04-18 | $81.09 | $81.12 | $80.90 | $80.90 | $66.95 | 796 |
| 2017-04-17 | $81.15 | $81.49 | $80.65 | $81.49 | $67.44 | 815 |
| 2017-04-13 | $81.55 | $81.55 | $81.20 | $81.55 | $67.49 | 1,718 |
| 2017-04-12 | $81.05 | $81.05 | $81.05 | $81.05 | $67.07 | 118 |
| 2017-04-11 | $81.05 | $81.05 | $81.05 | $81.05 | $67.07 | 310 |
| 2017-04-10 | $80.20 | $80.20 | $80.20 | $80.20 | $66.37 | 196 |
| 2017-04-07 | $80.11 | $80.11 | $80.11 | $80.11 | $66.29 | 304 |
| 2017-04-06 | $80.81 | $80.85 | $80.40 | $80.57 | $66.67 | 844 |
| 2017-04-05 | $79.40 | $79.40 | $79.40 | $79.40 | $65.71 | 25 |
| 2017-04-04 | $79.40 | $79.40 | $79.40 | $79.40 | $65.71 | 222 |
| 2017-04-03 | $79.40 | $79.40 | $79.40 | $79.40 | $65.71 | 300 |
| 2017-03-31 | $79.92 | $79.92 | $79.59 | $79.90 | $66.12 | 500 |
| 2017-03-30 | $79.35 | $79.75 | $79.35 | $79.75 | $66.00 | 2,600 |
| 2017-03-29 | $79.85 | $79.85 | $79.30 | $79.30 | $65.62 | 600 |
| 2017-03-28 | $79.69 | $79.69 | $79.65 | $79.65 | $65.91 | 500 |
| 2017-03-27 | $79.90 | $79.90 | $79.90 | $79.90 | $66.12 | 200 |
| 2017-03-24 | $79.25 | $79.25 | $78.95 | $78.95 | $65.33 | 800 |
| 2017-03-23 | $78.99 | $80.05 | $78.85 | $80.00 | $66.20 | 3,200 |
| 2017-03-22 | $79.80 | $79.85 | $79.80 | $79.85 | $66.08 | 1,100 |
| 2017-03-21 | $80.60 | $80.68 | $79.82 | $80.68 | $66.77 | 2,200 |
| 2017-03-20 | $80.25 | $80.25 | $80.25 | $80.25 | $66.41 | 0 |
| 2017-03-17 | $79.89 | $80.25 | $79.89 | $80.25 | $66.41 | 800 |
| 2017-03-16 | $79.14 | $79.20 | $78.65 | $78.65 | $65.09 | 6,500 |
| 2017-03-15 | $77.96 | $78.01 | $77.96 | $78.00 | $64.55 | 1,000 |
| 2017-03-14 | $77.65 | $77.65 | $77.65 | $77.65 | $64.26 | 0 |
| 2017-03-13 | $77.61 | $77.65 | $77.61 | $77.65 | $64.26 | 700 |
| 2017-03-10 | $77.95 | $78.05 | $77.95 | $77.95 | $64.51 | 900 |
| 2017-03-09 | $77.26 | $77.30 | $77.26 | $77.30 | $63.97 | 400 |
| 2017-03-08 | $75.92 | $75.92 | $75.92 | $75.92 | $62.83 | 200 |
| 2017-03-07 | $75.69 | $75.69 | $75.69 | $75.69 | $62.64 | 0 |
| 2017-03-06 | $75.69 | $75.69 | $75.69 | $75.69 | $62.64 | 0 |
| 2017-03-03 | $75.45 | $75.69 | $75.45 | $75.69 | $62.64 | 500 |
| 2017-03-02 | $75.88 | $76.26 | $75.88 | $76.26 | $63.11 | 600 |
| 2017-03-01 | $76.12 | $76.18 | $76.12 | $76.18 | $63.04 | 200 |
| 2017-02-28 | $76.26 | $76.40 | $76.26 | $76.40 | $63.22 | 600 |
| 2017-02-27 | $76.20 | $76.70 | $76.20 | $76.70 | $63.47 | 1,000 |
| 2017-02-24 | $76.16 | $76.16 | $76.16 | $76.16 | $63.02 | 700 |
| 2017-02-23 | $75.60 | $75.97 | $75.60 | $75.80 | $62.73 | 3,000 |
| 2017-02-22 | $76.25 | $76.25 | $76.25 | $76.25 | $63.10 | 0 |
| 2017-02-21 | $76.00 | $76.25 | $76.00 | $76.25 | $63.10 | 3,200 |
| 2017-02-17 | $75.79 | $75.84 | $75.75 | $75.75 | $62.69 | 1,100 |
| 2017-02-16 | $74.00 | $74.81 | $74.00 | $74.47 | $61.63 | 2,700 |
| 2017-02-15 | $73.76 | $73.80 | $73.72 | $73.80 | $61.07 | 2,500 |
| 2017-02-14 | $72.78 | $72.85 | $71.55 | $71.55 | $59.21 | 2,100 |
| 2017-02-13 | $72.55 | $72.63 | $72.54 | $72.63 | $60.10 | 1,100 |
| 2017-02-10 | $72.10 | $72.92 | $72.10 | $72.92 | $60.34 | 1,000 |
| 2017-02-09 | $73.05 | $73.30 | $72.40 | $73.17 | $60.55 | 7,300 |
| 2017-02-08 | $72.97 | $73.39 | $72.97 | $73.39 | $60.73 | 1,100 |
| 2017-02-07 | $71.87 | $71.87 | $71.75 | $71.75 | $59.38 | 1,000 |
| 2017-02-06 | $71.71 | $71.71 | $71.71 | $71.71 | $59.34 | 200 |
| 2017-02-03 | $72.00 | $72.44 | $72.00 | $72.44 | $59.95 | 1,300 |
| 2017-02-02 | $71.07 | $71.07 | $70.95 | $70.95 | $58.71 | 600 |
| 2017-02-01 | $69.92 | $69.92 | $69.80 | $69.80 | $57.76 | 967 |
| 2017-01-31 | $70.50 | $70.75 | $70.50 | $70.75 | $58.55 | 9,057 |
| 2017-01-30 | $70.25 | $70.35 | $69.50 | $70.35 | $58.22 | 1,521 |
| 2017-01-27 | $70.95 | $70.95 | $70.10 | $70.10 | $58.01 | 961 |
| 2017-01-26 | $70.41 | $70.73 | $70.41 | $70.73 | $58.53 | 1,895 |
| 2017-01-25 | $70.66 | $70.66 | $70.33 | $70.34 | $58.21 | 6,861 |
| 2017-01-24 | $70.80 | $71.15 | $70.30 | $70.69 | $58.50 | 25,678 |
| 2017-01-23 | $70.81 | $70.87 | $70.81 | $70.87 | $58.65 | 341 |
| 2017-01-20 | $70.15 | $70.95 | $70.15 | $70.95 | $58.71 | 1,041 |
| 2017-01-19 | $70.04 | $70.15 | $69.75 | $69.75 | $57.72 | 722 |
| 2017-01-18 | $69.98 | $70.18 | $69.98 | $70.18 | $58.08 | 994 |
| 2017-01-17 | $69.80 | $70.05 | $69.80 | $70.01 | $57.94 | 3,347 |
| 2017-01-13 | $70.11 | $70.15 | $69.32 | $69.32 | $57.36 | 5,018 |
| 2017-01-12 | $69.50 | $69.50 | $69.50 | $69.50 | $57.51 | 120 |
| 2017-01-11 | $69.53 | $69.53 | $68.80 | $69.50 | $57.51 | 2,783 |
| 2017-01-10 | $70.20 | $70.55 | $69.75 | $70.55 | $58.38 | 3,519 |
| 2017-01-09 | $69.70 | $70.31 | $69.70 | $70.31 | $58.18 | 6,584 |
| 2017-01-06 | $70.20 | $70.20 | $70.20 | $70.20 | $58.09 | 446 |
| 2017-01-05 | $70.81 | $70.81 | $69.90 | $70.20 | $58.09 | 1,052 |
| 2017-01-04 | $70.05 | $70.05 | $69.80 | $69.80 | $57.76 | 2,260 |
| 2017-01-03 | $69.00 | $69.13 | $68.70 | $69.13 | $57.20 | 1,766 |
| 2016-12-30 | $70.00 | $70.13 | $69.16 | $69.70 | $57.68 | 4,514 |
| 2016-12-29 | $68.58 | $68.58 | $68.58 | $68.58 | $56.75 | 10 |
| 2016-12-28 | $68.70 | $68.77 | $68.20 | $68.58 | $56.75 | 1,223 |
| 2016-12-27 | $69.71 | $69.71 | $69.71 | $69.71 | $57.69 | 334 |
| 2016-12-23 | $69.23 | $69.29 | $68.74 | $69.29 | $57.34 | 782 |
| 2016-12-22 | $69.40 | $69.40 | $69.40 | $69.40 | $57.43 | 1,405 |
| 2016-12-21 | $69.51 | $69.60 | $68.82 | $68.82 | $56.95 | 1,819 |
| 2016-12-20 | $69.29 | $69.29 | $68.85 | $68.85 | $56.98 | 3,228 |
| 2016-12-19 | $69.50 | $69.60 | $68.95 | $69.60 | $57.60 | 2,462 |
| 2016-12-16 | $69.35 | $69.35 | $68.80 | $68.98 | $57.08 | 4,186 |
| 2016-12-15 | $68.45 | $69.05 | $68.12 | $68.12 | $56.37 | 3,530 |
| 2016-12-14 | $70.60 | $70.66 | $70.56 | $70.66 | $58.47 | 1,953 |
| 2016-12-13 | $70.72 | $71.35 | $70.72 | $71.28 | $58.99 | 4,649 |
| 2016-12-12 | $69.20 | $69.80 | $69.13 | $69.80 | $57.76 | 4,550 |
| 2016-12-09 | $68.85 | $69.33 | $68.85 | $69.33 | $57.37 | 470 |
| 2016-12-08 | $68.50 | $68.60 | $68.50 | $68.60 | $56.77 | 14,076 |
| 2016-12-07 | $68.60 | $68.60 | $68.60 | $68.60 | $56.77 | 417 |
| 2016-12-06 | $68.84 | $69.26 | $68.44 | $68.44 | $56.64 | 2,130 |
| 2016-12-05 | $68.95 | $68.95 | $68.19 | $68.19 | $56.43 | 1,368 |
| 2016-12-02 | $69.00 | $69.00 | $67.99 | $67.99 | $56.26 | 732 |
| 2016-12-01 | $68.64 | $68.64 | $67.80 | $68.00 | $56.27 | 1,011 |
| 2016-10-28 | $77.47 | $77.47 | $77.47 | $77.47 | $64.11 | 114 |
| 2016-10-27 | $77.69 | $77.69 | $77.11 | $77.11 | $63.81 | 829 |
| 2016-10-26 | $77.66 | $77.66 | $76.93 | $77.39 | $64.04 | 1,184 |
| 2016-10-25 | $80.30 | $80.30 | $80.15 | $80.15 | $66.33 | 1,241 |
| 2016-10-24 | $80.02 | $80.40 | $80.02 | $80.40 | $66.53 | 744 |
| 2016-10-21 | $80.07 | $80.10 | $80.05 | $80.05 | $66.24 | 650 |
| 2016-10-20 | $79.68 | $80.12 | $79.35 | $80.12 | $66.30 | 1,086 |
| 2016-10-19 | $79.20 | $80.00 | $79.20 | $79.25 | $65.58 | 783 |
| 2016-10-18 | $79.15 | $79.15 | $79.15 | $79.15 | $65.50 | 887 |
| 2016-10-17 | $78.55 | $78.55 | $78.55 | $78.55 | $65.00 | 1,354 |
| 2016-10-11 | $79.61 | $79.65 | $79.61 | $79.65 | $65.91 | 491 |
| 2016-10-07 | $79.42 | $79.42 | $78.69 | $78.69 | $65.12 | 306 |
| 2016-10-06 | $79.73 | $80.06 | $79.73 | $80.06 | $66.25 | 622 |
| 2016-10-05 | $79.65 | $79.65 | $79.65 | $79.65 | $65.91 | 65 |
| 2016-10-04 | $79.65 | $79.65 | $79.65 | $79.65 | $65.91 | 169 |
| 2016-10-03 | $79.65 | $79.65 | $79.65 | $79.65 | $65.91 | 93 |
| 2016-09-30 | $79.65 | $79.65 | $79.65 | $79.65 | $65.91 | 230 |
| 2016-09-27 | $80.50 | $81.05 | $80.50 | $81.05 | $67.07 | 1,048 |
| 2016-09-26 | $80.85 | $80.85 | $80.40 | $80.50 | $66.62 | 1,402 |
| 2016-09-23 | $81.80 | $81.90 | $81.80 | $81.90 | $67.78 | 2,156 |
| 2016-09-22 | $81.58 | $81.58 | $81.58 | $81.58 | $67.51 | 190 |
| 2016-09-21 | $80.56 | $80.56 | $80.56 | $80.56 | $66.67 | 400 |
| 2016-09-20 | $79.18 | $79.18 | $79.18 | $79.18 | $65.53 | 307 |
| 2016-09-19 | $79.18 | $79.18 | $79.18 | $79.18 | $65.53 | 416 |
| 2016-09-16 | $78.45 | $78.82 | $78.45 | $78.82 | $65.23 | 1,557 |
| 2016-09-15 | $79.82 | $79.82 | $79.82 | $79.82 | $66.05 | 75 |
| 2016-09-14 | $79.40 | $80.03 | $79.21 | $79.82 | $66.05 | 868 |
| 2016-09-13 | $79.50 | $79.50 | $79.50 | $79.50 | $65.79 | 175 |
| 2016-09-12 | $80.30 | $80.30 | $80.30 | $80.30 | $66.45 | 131 |
| 2016-09-09 | $79.77 | $80.22 | $79.77 | $80.13 | $66.31 | 642 |
| 2016-09-08 | $81.99 | $82.48 | $81.99 | $81.99 | $67.85 | 3,985 |
| 2016-09-07 | $82.85 | $82.85 | $82.85 | $82.85 | $68.56 | 104 |
| 2016-09-06 | $82.85 | $82.85 | $82.85 | $82.85 | $68.56 | 315 |
| 2016-09-02 | $82.05 | $82.30 | $81.95 | $81.95 | $67.82 | 2,824 |
| 2016-09-01 | $80.55 | $80.80 | $80.02 | $80.80 | $66.86 | 2,480 |
| 2016-08-31 | $80.75 | $80.75 | $80.75 | $80.75 | $66.82 | 293 |
| 2016-08-30 | $81.41 | $81.50 | $81.35 | $81.43 | $67.39 | 1,101 |
| 2016-08-29 | $80.52 | $80.52 | $80.52 | $80.52 | $66.63 | 94 |
| 2016-08-25 | $80.52 | $80.52 | $80.52 | $80.52 | $66.63 | 374 |
| 2016-08-24 | $80.46 | $80.46 | $80.46 | $80.46 | $66.59 | 353 |
| 2016-08-23 | $82.25 | $82.25 | $82.25 | $82.25 | $68.06 | 132 |
| 2016-08-22 | $82.25 | $82.25 | $81.69 | $82.25 | $68.06 | 1,347 |
| 2016-08-19 | $81.70 | $81.70 | $81.70 | $81.70 | $67.61 | 20 |
| 2016-08-18 | $81.70 | $81.70 | $81.70 | $81.70 | $67.61 | 60 |
| 2016-08-17 | $82.25 | $82.30 | $81.62 | $81.70 | $67.61 | 974 |
| 2016-08-16 | $82.36 | $82.43 | $82.36 | $82.43 | $68.21 | 517 |
| 2016-08-15 | $82.15 | $82.15 | $82.15 | $82.15 | $67.98 | 315 |
| 2016-08-12 | $82.21 | $82.21 | $81.66 | $81.66 | $67.57 | 400 |
| 2016-08-11 | $81.20 | $81.20 | $81.20 | $81.20 | $67.20 | 50 |
| 2016-08-10 | $81.50 | $81.50 | $81.20 | $81.20 | $67.20 | 500 |
| 2016-08-09 | $81.41 | $81.41 | $81.41 | $81.41 | $67.37 | 265 |
| 2016-08-08 | $81.05 | $81.05 | $80.38 | $80.38 | $66.51 | 559 |
| 2016-08-04 | $81.07 | $81.07 | $81.07 | $81.07 | $67.08 | 236 |
| 2016-08-03 | $81.70 | $81.70 | $81.70 | $81.70 | $67.61 | 350 |
| 2016-08-02 | $81.89 | $81.89 | $81.84 | $81.84 | $67.73 | 419 |
| 2016-08-01 | $82.45 | $82.45 | $81.39 | $81.39 | $67.35 | 776 |
| 2016-07-29 | $83.59 | $83.59 | $83.59 | $83.59 | $69.17 | 203 |
| 2016-07-28 | $82.70 | $82.70 | $82.70 | $82.70 | $68.44 | 685 |
| 2016-07-27 | $81.75 | $81.75 | $81.29 | $81.58 | $67.51 | 1,613 |
| 2016-07-26 | $81.34 | $81.34 | $81.13 | $81.13 | $67.14 | 351 |
| 2016-07-25 | $80.50 | $80.50 | $80.50 | $80.50 | $66.62 | 98 |
| 2016-07-22 | $80.63 | $80.63 | $80.50 | $80.50 | $66.62 | 400 |
| 2016-07-21 | $79.85 | $80.74 | $79.85 | $80.64 | $66.73 | 1,668 |
| 2016-07-20 | $80.61 | $80.61 | $80.61 | $80.61 | $66.71 | 258 |
| 2016-07-19 | $79.60 | $79.60 | $79.60 | $79.60 | $65.87 | 160 |
| 2016-07-18 | $80.85 | $80.85 | $80.35 | $80.85 | $66.91 | 1,230 |
| 2016-07-15 | $80.50 | $80.50 | $80.05 | $80.05 | $66.24 | 1,415 |
| 2016-07-14 | $80.95 | $80.95 | $80.95 | $80.95 | $66.99 | 499 |
| 2016-07-13 | $81.34 | $81.34 | $80.89 | $80.89 | $66.94 | 697 |
| 2016-07-12 | $80.66 | $80.66 | $80.45 | $80.45 | $66.58 | 606 |
| 2016-07-11 | $80.25 | $80.95 | $80.25 | $80.95 | $66.99 | 406 |
| 2016-07-08 | $79.35 | $79.35 | $79.35 | $79.35 | $65.66 | 211 |
| 2016-07-07 | $80.27 | $80.27 | $79.35 | $79.35 | $65.66 | 498 |
| 2016-07-06 | $79.80 | $79.80 | $79.80 | $79.80 | $66.04 | 272 |
| 2016-07-05 | $79.84 | $79.84 | $79.84 | $79.84 | $66.07 | 201 |
| 2016-07-01 | $82.40 | $82.40 | $81.35 | $82.01 | $67.87 | 1,197 |
| 2016-06-30 | $81.35 | $82.05 | $81.15 | $82.05 | $67.90 | 739 |
| 2016-06-29 | $78.20 | $78.48 | $78.20 | $78.39 | $64.87 | 4,595 |
| 2016-06-28 | $77.60 | $77.60 | $77.60 | $77.60 | $64.22 | 930 |
| 2016-06-27 | $75.94 | $76.05 | $75.94 | $76.05 | $62.93 | 363 |
| 2016-06-24 | $78.57 | $78.75 | $78.57 | $78.75 | $65.17 | 1,881 |
| 2016-06-23 | $81.62 | $81.90 | $81.62 | $81.90 | $67.78 | 806 |
| 2016-06-22 | $80.74 | $80.74 | $79.91 | $80.45 | $66.58 | 1,180 |
| 2016-06-21 | $81.02 | $81.02 | $81.02 | $81.02 | $67.05 | 148 |
| 2016-06-20 | $81.02 | $81.02 | $81.02 | $81.02 | $67.05 | 275 |
| 2016-06-17 | $78.14 | $78.75 | $78.14 | $78.70 | $65.13 | 988 |
| 2016-06-16 | $78.01 | $78.10 | $78.01 | $78.10 | $64.63 | 315 |
| 2016-06-15 | $78.42 | $78.93 | $78.04 | $78.04 | $64.58 | 3,874 |
| 2016-06-14 | $78.09 | $78.09 | $78.09 | $78.09 | $64.62 | 130 |
| 2016-06-13 | $80.69 | $80.69 | $80.69 | $80.69 | $66.77 | 181 |
| 2016-06-10 | $80.69 | $80.69 | $80.69 | $80.69 | $66.77 | 256 |
| 2016-06-09 | $83.25 | $83.25 | $83.25 | $83.25 | $68.89 | 568 |
| 2016-06-08 | $84.00 | $84.72 | $84.00 | $84.05 | $69.55 | 690 |
| 2016-06-07 | $84.85 | $84.96 | $84.85 | $84.94 | $70.29 | 2,208 |
| 2016-06-06 | $84.30 | $84.30 | $84.30 | $84.30 | $69.76 | 288 |
| 2016-06-03 | $83.67 | $83.83 | $83.55 | $83.83 | $69.37 | 3,640 |
| 2016-06-02 | $83.35 | $83.38 | $83.35 | $83.38 | $69.00 | 372 |
| 2016-06-01 | $83.00 | $83.00 | $82.66 | $82.78 | $68.50 | 439 |
| 2016-05-31 | $81.67 | $81.67 | $81.55 | $81.55 | $67.49 | 462 |
| 2016-05-27 | $82.00 | $82.00 | $82.00 | $82.00 | $67.86 | 42 |
| 2016-05-26 | $82.00 | $82.00 | $82.00 | $82.00 | $67.86 | 653 |
| 2016-05-25 | $81.06 | $81.06 | $81.06 | $81.06 | $67.08 | 256 |
| 2016-05-24 | $80.80 | $80.80 | $80.80 | $80.80 | $66.86 | 270 |
| 2016-05-23 | $79.55 | $80.20 | $79.55 | $80.08 | $66.27 | 550 |
| 2016-05-20 | $80.90 | $80.90 | $80.90 | $80.90 | $66.95 | 300 |
| 2016-05-19 | $78.94 | $79.60 | $78.86 | $79.60 | $65.87 | 701 |
| 2016-05-18 | $80.38 | $80.38 | $80.15 | $80.15 | $66.33 | 729 |
| 2016-05-17 | $81.81 | $81.81 | $81.81 | $81.81 | $67.70 | 22 |
| 2016-05-16 | $81.81 | $81.94 | $81.81 | $81.81 | $67.70 | 1,054 |
| 2016-05-13 | $80.90 | $81.55 | $80.90 | $81.24 | $67.23 | 1,346 |
| 2016-05-12 | $81.93 | $81.99 | $81.93 | $81.99 | $67.85 | 606 |
| 2016-05-11 | $82.05 | $82.05 | $82.01 | $82.01 | $67.87 | 656 |
| 2016-05-10 | $82.72 | $82.72 | $82.50 | $82.50 | $68.27 | 700 |
| 2016-05-09 | $83.38 | $83.60 | $83.38 | $83.60 | $69.18 | 651 |
| 2016-05-06 | $81.71 | $81.71 | $81.63 | $81.69 | $67.60 | 742 |
| 2016-05-05 | $81.38 | $82.03 | $81.24 | $81.24 | $67.23 | 743 |
| 2016-05-04 | $82.26 | $82.26 | $81.79 | $81.79 | $67.68 | 1,018 |
| 2016-05-03 | $83.09 | $83.34 | $82.65 | $82.73 | $68.46 | 984 |
| 2016-05-02 | $83.14 | $83.30 | $82.60 | $82.78 | $68.50 | 3,030 |
| 2016-04-20 | $82.49 | $83.00 | $81.99 | $81.99 | $67.85 | 688 |
| 2016-04-19 | $82.89 | $82.89 | $82.53 | $82.63 | $68.38 | 595 |
| 2016-04-18 | $80.75 | $80.81 | $80.49 | $80.64 | $66.73 | 1,139 |
| 2016-04-15 | $79.74 | $80.35 | $79.74 | $80.35 | $66.49 | 338 |
| 2016-04-14 | $79.66 | $79.75 | $79.09 | $79.09 | $65.45 | 572 |
| 2016-04-13 | $79.00 | $79.26 | $78.74 | $79.26 | $65.59 | 1,649 |
| 2016-04-12 | $78.64 | $78.90 | $78.60 | $78.90 | $65.29 | 3,373 |
| 2016-04-11 | $79.17 | $79.17 | $78.55 | $78.55 | $65.00 | 1,091 |
| 2016-04-08 | $79.05 | $79.72 | $79.05 | $79.72 | $65.97 | 371 |
| 2016-04-07 | $78.55 | $78.55 | $78.55 | $78.55 | $65.00 | 203 |
| 2016-04-06 | $78.29 | $78.96 | $78.29 | $78.96 | $65.34 | 2,112 |
| 2016-04-05 | $78.50 | $78.89 | $78.27 | $78.27 | $64.77 | 1,556 |
| 2016-04-04 | $78.61 | $79.08 | $78.44 | $78.44 | $64.91 | 520 |
| 2016-04-01 | $77.50 | $77.57 | $77.50 | $77.57 | $64.19 | 2,841 |
| 2016-03-28 | $75.63 | $75.63 | $75.63 | $75.63 | $62.58 | 343 |
| 2016-03-24 | $76.07 | $76.15 | $75.67 | $75.67 | $62.62 | 1,875 |
| 2016-03-23 | $75.50 | $75.50 | $75.50 | $75.50 | $62.48 | 540 |
| 2016-03-22 | $75.30 | $75.94 | $75.30 | $75.50 | $62.48 | 1,376 |
| 2016-03-21 | $77.29 | $77.29 | $77.29 | $77.29 | $63.96 | 142 |
| 2016-03-18 | $77.29 | $77.29 | $77.29 | $77.29 | $63.96 | 1,928 |
| 2016-03-17 | $75.50 | $75.88 | $75.50 | $75.83 | $62.76 | 780 |
| 2016-03-16 | $75.00 | $75.61 | $75.00 | $75.61 | $62.57 | 334 |
| 2016-03-15 | $75.51 | $75.75 | $75.14 | $75.14 | $62.18 | 1,340 |
| 2016-03-14 | $75.86 | $76.00 | $75.86 | $76.00 | $62.89 | 295 |
| 2016-03-11 | $76.94 | $77.03 | $76.31 | $77.03 | $63.74 | 2,007 |
| 2016-03-10 | $76.47 | $76.95 | $75.35 | $75.81 | $62.74 | 1,332 |
| 2016-03-09 | $75.93 | $75.93 | $75.65 | $75.70 | $62.64 | 2,613 |
| 2016-03-08 | $75.06 | $75.20 | $74.90 | $75.01 | $62.07 | 1,076 |
| 2016-03-07 | $73.99 | $74.44 | $73.99 | $74.44 | $61.60 | 355 |
| 2016-03-04 | $74.31 | $75.11 | $74.31 | $75.11 | $62.16 | 696 |
| 2016-03-03 | $73.70 | $74.20 | $73.55 | $74.20 | $61.40 | 1,661 |
| 2016-03-02 | $73.72 | $74.21 | $73.72 | $74.01 | $61.24 | 714 |
| 2016-03-01 | $73.88 | $74.90 | $73.88 | $74.61 | $61.74 | 1,270 |
| 2016-02-26 | $73.35 | $73.35 | $73.19 | $73.19 | $60.57 | 2,286 |
| 2016-02-25 | $73.65 | $73.65 | $73.65 | $73.65 | $60.95 | 443 |
| 2016-02-24 | $72.58 | $73.52 | $72.58 | $73.52 | $60.84 | 498 |
| 2016-02-23 | $73.84 | $73.95 | $73.63 | $73.91 | $61.16 | 1,946 |
| 2016-02-22 | $73.25 | $73.25 | $73.25 | $73.25 | $60.62 | 251 |
| 2016-02-19 | $73.40 | $73.40 | $72.91 | $73.25 | $60.62 | 762 |
| 2016-02-18 | $73.49 | $73.49 | $72.90 | $73.34 | $60.69 | 2,002 |
| 2016-02-17 | $73.42 | $73.78 | $72.85 | $73.75 | $61.03 | 989 |
| 2016-02-16 | $72.48 | $72.79 | $72.30 | $72.79 | $60.23 | 1,662 |
| 2016-02-12 | $71.40 | $71.40 | $70.63 | $71.30 | $59.00 | 1,287 |
| 2016-02-11 | $71.20 | $71.58 | $70.75 | $71.55 | $59.21 | 1,644 |
| 2016-02-10 | $71.78 | $72.51 | $71.78 | $72.47 | $59.97 | 621 |
| 2016-02-09 | $73.00 | $73.00 | $73.00 | $73.00 | $60.41 | 135 |
| 2016-02-08 | $73.54 | $73.59 | $73.54 | $73.59 | $60.90 | 717 |
| 2016-02-05 | $76.14 | $76.14 | $75.16 | $75.84 | $62.76 | 1,550 |
| 2016-02-04 | $78.05 | $78.05 | $77.01 | $77.54 | $64.17 | 983 |
| 2016-02-03 | $78.99 | $79.29 | $78.71 | $79.29 | $65.62 | 1,466 |
| 2016-02-02 | $78.00 | $78.25 | $77.34 | $77.34 | $64.00 | 2,002 |
| 2016-02-01 | $77.50 | $78.57 | $77.48 | $78.57 | $65.02 | 1,992 |
| 2016-01-29 | $76.40 | $76.40 | $76.40 | $76.40 | $63.22 | 279 |
| 2016-01-28 | $75.46 | $75.46 | $75.46 | $75.46 | $62.45 | 142 |
| 2016-01-27 | $76.11 | $76.11 | $76.11 | $76.11 | $62.98 | 370 |
| 2016-01-26 | $74.60 | $74.60 | $74.60 | $74.60 | $61.73 | 212 |
| 2016-01-25 | $74.18 | $74.18 | $74.18 | $74.18 | $61.39 | 488 |
| 2016-01-22 | $73.29 | $73.85 | $73.04 | $73.85 | $61.11 | 1,671 |
| 2016-01-21 | $71.50 | $72.17 | $71.42 | $72.17 | $59.72 | 1,249 |
| 2016-01-20 | $70.51 | $72.10 | $70.51 | $72.10 | $59.67 | 1,641 |
| 2016-01-19 | $72.06 | $72.06 | $72.06 | $72.06 | $59.63 | 13 |
| 2016-01-13 | $74.25 | $74.25 | $72.64 | $72.64 | $60.11 | 1,094 |
| 2016-01-12 | $73.11 | $73.11 | $73.11 | $73.11 | $60.50 | 91 |
| 2016-01-11 | $72.84 | $73.11 | $72.84 | $73.11 | $60.50 | 951 |
| 2016-01-08 | $73.50 | $73.50 | $72.81 | $72.81 | $60.25 | 2,359 |
| 2016-01-07 | $73.94 | $74.25 | $73.94 | $74.25 | $61.44 | 347 |
| 2016-01-06 | $74.80 | $75.04 | $74.35 | $75.04 | $62.10 | 1,420 |
| 2016-01-05 | $75.25 | $75.25 | $75.25 | $75.25 | $62.27 | 296 |
| 2016-01-04 | $75.91 | $75.91 | $75.55 | $75.55 | $62.52 | 578 |
Heineken Holdings (HKHHF) News Headlines
Recent Heineken Holdings (HKHHF) News
Similar Companies to Heineken Holdings (HKHHF) 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 | -- | -- | -- |