Investors Title Company (ITIC) Exchange: NASDAQ
Data as of May 2, 2025
$228.34 ($-2.48) -1.07%
Investors Title Company - Daily Information
Click for more stock information on Investors Title Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $225.89 |
| Previous Close | $228.34 |
| High | $228.50 |
| Low | $225.89 |
| Adjusted Open | $225.89 |
| Previous Adjusted Close | $228.34 |
| Adjusted High | $228.50 |
| Adjusted Low | $225.89 |
About Investors Title Company (ITIC)
Investors Title Company (ITIC) is a holding company specializing in title insurance. Founded in 1978 in North Carolina, ITIC has experienced rapid growth. ITIC operates in many states across the USA. They provide title insurance as well as related services such as escrow for homeowners and businesses. ITIC's growth has been driven by their commitment to reliable customer service and a wide range of products and services. Their team of experienced title insurance professionals is dedicated to providing the highest quality of professional services. ITIC's outstanding customer service and dedication to their customers has made them the preferred choice among many home and business customers. ITIC has more than doubled its title insurance premiums since 2011, and it has increased its market capitalization by 4.6% over the same period. This growth indicates the strong demand for their services. ITIC's secure online services are also available, which allows customers to quickly and conveniently access their services. In addition, ITIC provides several different title protection plans to best serve customers' needs. ITIC is clearly a leader in the industry, offering reliable service and a broad range of products and services.
Invest in Investors Title Company (ITIC)
Historical Stock Data for Investors Title Company (ITIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $225.89 | $228.50 | $225.89 | $228.34 | $228.34 | 7,040 |
| 2025-04-24 | $226.43 | $230.82 | $226.43 | $230.82 | $230.82 | 2,889 |
| 2025-04-23 | $227.59 | $231.68 | $225.68 | $231.23 | $231.23 | 5,718 |
| 2025-04-22 | $223.56 | $236.16 | $223.56 | $232.11 | $232.11 | 20,466 |
| 2025-04-21 | $223.27 | $223.27 | $223.27 | $223.27 | $223.27 | 3,085 |
| 2025-04-17 | $227.50 | $230.50 | $225.01 | $230.50 | $230.50 | 7,584 |
| 2025-04-16 | $228.16 | $229.61 | $227.50 | $227.50 | $227.50 | 10,490 |
| 2025-04-15 | $225.51 | $229.00 | $225.51 | $229.00 | $229.00 | 2,969 |
| 2025-04-14 | $225.56 | $229.88 | $223.05 | $229.88 | $229.88 | 6,989 |
| 2025-04-11 | $224.50 | $225.37 | $224.42 | $224.42 | $224.42 | 4,560 |
| 2025-04-10 | $231.99 | $231.99 | $221.92 | $227.19 | $227.19 | 6,445 |
| 2025-04-09 | $218.32 | $240.03 | $218.32 | $236.00 | $236.00 | 6,546 |
| 2025-04-08 | $219.15 | $220.03 | $213.68 | $213.89 | $213.89 | 4,811 |
| 2025-04-07 | $226.94 | $226.94 | $211.05 | $223.58 | $223.58 | 7,313 |
| 2025-04-04 | $228.02 | $228.53 | $225.36 | $227.74 | $227.74 | 6,749 |
| 2025-04-03 | $226.66 | $228.73 | $221.82 | $228.73 | $228.73 | 6,162 |
| 2025-04-02 | $238.60 | $238.60 | $238.60 | $238.60 | $238.60 | 4,438 |
| 2025-04-01 | $241.15 | $242.49 | $239.38 | $241.13 | $241.13 | 5,910 |
| 2025-03-31 | $244.53 | $244.53 | $241.08 | $241.08 | $241.08 | 5,413 |
| 2025-03-28 | $242.62 | $242.62 | $242.62 | $242.62 | $242.62 | 3,183 |
| 2025-03-27 | $242.11 | $247.85 | $241.10 | $243.13 | $243.13 | 10,723 |
| 2025-03-26 | $241.90 | $246.26 | $239.45 | $241.42 | $241.42 | 11,791 |
| 2025-03-25 | $237.57 | $240.51 | $236.86 | $239.69 | $239.69 | 5,054 |
| 2025-03-24 | $241.58 | $242.73 | $238.57 | $242.73 | $242.73 | 4,951 |
| 2025-03-21 | $239.09 | $240.55 | $237.43 | $237.43 | $236.98 | 9,683 |
| 2025-03-20 | $245.00 | $249.99 | $241.06 | $242.54 | $242.54 | 10,303 |
| 2025-03-19 | $244.02 | $244.70 | $238.80 | $244.58 | $244.58 | 17,744 |
| 2025-03-18 | $243.00 | $243.71 | $240.63 | $241.64 | $241.64 | 13,779 |
| 2025-03-17 | $241.62 | $245.71 | $240.05 | $245.71 | $245.71 | 6,700 |
| 2025-03-14 | $237.00 | $244.36 | $236.98 | $241.33 | $241.33 | 7,882 |
| 2025-03-13 | $236.50 | $236.82 | $234.40 | $236.82 | $236.82 | 7,106 |
| 2025-03-12 | $230.55 | $235.74 | $229.03 | $235.74 | $235.74 | 13,416 |
| 2025-03-11 | $228.21 | $231.67 | $226.91 | $231.38 | $231.38 | 13,870 |
| 2025-03-10 | $228.00 | $228.39 | $227.71 | $227.71 | $227.71 | 4,291 |
| 2025-03-07 | $231.82 | $231.82 | $231.82 | $231.82 | $231.82 | 3,986 |
| 2025-03-06 | $231.40 | $232.16 | $230.30 | $230.72 | $230.72 | 5,318 |
| 2025-03-05 | $229.62 | $234.09 | $229.62 | $234.09 | $234.09 | 6,975 |
| 2025-03-04 | $230.00 | $234.64 | $230.00 | $231.99 | $231.99 | 6,139 |
| 2025-03-03 | $237.08 | $240.01 | $234.55 | $235.63 | $235.63 | 4,627 |
| 2025-02-28 | $235.08 | $237.30 | $234.99 | $237.30 | $237.30 | 3,783 |
| 2025-02-27 | $234.87 | $234.87 | $234.36 | $234.36 | $234.36 | 3,006 |
| 2025-02-26 | $236.52 | $236.60 | $236.52 | $236.60 | $236.60 | 3,330 |
| 2025-02-25 | $230.50 | $237.05 | $230.50 | $233.39 | $233.39 | 10,235 |
| 2025-02-24 | $224.90 | $229.61 | $224.90 | $228.14 | $228.14 | 10,984 |
| 2025-02-21 | $233.58 | $233.70 | $223.97 | $224.28 | $224.28 | 7,660 |
| 2025-02-20 | $233.74 | $233.74 | $228.89 | $231.79 | $231.79 | 6,819 |
| 2025-02-19 | $231.51 | $232.90 | $230.21 | $232.90 | $232.90 | 8,938 |
| 2025-02-18 | $229.10 | $231.78 | $227.99 | $231.37 | $231.37 | 9,771 |
| 2025-02-14 | $230.09 | $230.09 | $226.47 | $227.53 | $227.53 | 5,697 |
| 2025-02-13 | $221.52 | $231.78 | $220.61 | $231.78 | $231.78 | 7,173 |
| 2025-02-12 | $227.15 | $227.90 | $220.01 | $222.36 | $222.36 | 21,613 |
| 2025-02-11 | $223.37 | $228.63 | $221.13 | $228.58 | $228.58 | 5,284 |
| 2025-02-10 | $224.57 | $225.15 | $222.00 | $224.52 | $224.52 | 12,938 |
| 2025-02-07 | $229.00 | $229.00 | $222.71 | $224.01 | $224.01 | 14,829 |
| 2025-02-06 | $227.07 | $230.03 | $226.00 | $230.03 | $230.03 | 12,340 |
| 2025-02-05 | $226.00 | $228.19 | $224.40 | $228.19 | $228.19 | 3,963 |
| 2025-02-04 | $224.66 | $225.54 | $224.04 | $225.54 | $225.54 | 6,342 |
| 2025-02-03 | $219.04 | $224.16 | $218.72 | $221.71 | $221.71 | 12,799 |
| 2025-01-31 | $228.46 | $229.90 | $223.03 | $225.35 | $225.35 | 4,496 |
| 2025-01-30 | $231.57 | $231.57 | $227.00 | $229.70 | $229.70 | 11,155 |
| 2025-01-29 | $225.48 | $229.20 | $225.24 | $227.60 | $227.60 | 10,771 |
| 2025-01-28 | $225.82 | $229.26 | $224.73 | $229.26 | $229.26 | 7,545 |
| 2025-01-27 | $224.71 | $231.01 | $224.24 | $228.29 | $228.29 | 26,440 |
| 2025-01-24 | $225.51 | $227.50 | $223.88 | $227.50 | $227.50 | 8,807 |
| 2025-01-23 | $224.48 | $224.48 | $224.48 | $224.48 | $224.48 | 5,413 |
| 2025-01-22 | $230.61 | $231.01 | $224.57 | $225.28 | $225.28 | 15,659 |
| 2025-01-21 | $230.88 | $233.46 | $229.62 | $230.54 | $230.54 | 15,711 |
| 2025-01-17 | $230.47 | $232.00 | $225.96 | $228.05 | $228.05 | 17,538 |
| 2025-01-16 | $228.00 | $229.59 | $225.24 | $227.99 | $227.99 | 15,372 |
| 2025-01-15 | $228.71 | $229.36 | $226.11 | $228.01 | $228.01 | 14,268 |
| 2025-01-14 | $219.61 | $224.14 | $216.12 | $223.99 | $223.99 | 32,217 |
| 2025-01-13 | $212.23 | $217.54 | $208.78 | $217.54 | $217.54 | 17,525 |
| 2025-01-10 | $228.35 | $228.35 | $212.83 | $214.82 | $214.82 | 8,673 |
| 2025-01-08 | $228.48 | $231.29 | $226.50 | $229.39 | $229.39 | 36,900 |
| 2025-01-07 | $227.46 | $230.88 | $227.01 | $228.99 | $228.99 | 34,653 |
| 2025-01-06 | $234.42 | $235.69 | $228.77 | $228.77 | $228.77 | 11,498 |
| 2025-01-03 | $234.00 | $235.76 | $232.07 | $232.07 | $232.07 | 5,412 |
| 2025-01-02 | $238.00 | $242.00 | $230.53 | $233.48 | $233.48 | 7,345 |
| 2024-12-31 | $239.00 | $239.00 | $235.59 | $236.76 | $236.76 | 4,533 |
| 2024-12-30 | $238.27 | $239.91 | $238.00 | $239.91 | $239.91 | 5,013 |
| 2024-12-27 | $235.00 | $238.25 | $234.46 | $238.00 | $238.00 | 4,770 |
| 2024-12-26 | $242.00 | $243.95 | $241.21 | $243.95 | $243.95 | 7,248 |
| 2024-12-24 | $240.78 | $240.91 | $235.15 | $240.91 | $240.91 | 2,363 |
| 2024-12-23 | $236.09 | $237.50 | $235.82 | $237.50 | $237.50 | 4,118 |
| 2024-12-20 | $239.31 | $245.15 | $239.31 | $243.24 | $243.24 | 6,528 |
| 2024-12-19 | $250.80 | $250.80 | $240.22 | $242.00 | $242.00 | 8,739 |
| 2024-12-18 | $263.40 | $263.40 | $244.69 | $245.63 | $245.63 | 9,662 |
| 2024-12-17 | $264.77 | $264.77 | $260.94 | $263.48 | $263.48 | 6,958 |
| 2024-12-16 | $272.00 | $272.00 | $265.54 | $267.18 | $267.18 | 7,288 |
| 2024-12-13 | $266.34 | $271.22 | $266.31 | $269.97 | $269.97 | 11,922 |
| 2024-12-12 | $269.55 | $271.18 | $265.52 | $265.52 | $265.52 | 10,028 |
| 2024-12-11 | $263.61 | $268.00 | $263.61 | $266.53 | $266.53 | 7,255 |
| 2024-12-10 | $263.78 | $264.77 | $260.01 | $263.10 | $263.10 | 7,044 |
| 2024-12-09 | $268.75 | $268.75 | $263.78 | $263.78 | $263.78 | 3,956 |
| 2024-12-06 | $267.38 | $269.51 | $266.30 | $266.30 | $266.30 | 5,291 |
| 2024-12-05 | $270.85 | $271.98 | $270.20 | $271.71 | $271.71 | 12,096 |
| 2024-12-04 | $271.05 | $271.05 | $267.44 | $270.48 | $270.48 | 3,688 |
| 2024-12-03 | $269.29 | $271.88 | $267.00 | $271.88 | $271.88 | 21,037 |
| 2024-12-02 | $276.65 | $276.65 | $268.07 | $270.42 | $270.42 | 13,642 |
| 2024-11-29 | $288.50 | $288.50 | $285.21 | $286.51 | $286.51 | 8,823 |
| 2024-11-27 | $287.65 | $289.87 | $285.03 | $285.26 | $285.26 | 10,399 |
| 2024-11-26 | $287.10 | $287.10 | $284.15 | $285.67 | $285.67 | 5,456 |
| 2024-11-25 | $284.75 | $290.40 | $281.94 | $286.31 | $286.31 | 15,490 |
| 2024-11-22 | $281.51 | $288.19 | $280.01 | $282.90 | $282.90 | 16,519 |
| 2024-11-21 | $277.26 | $284.38 | $277.26 | $281.60 | $281.60 | 16,170 |
| 2024-11-20 | $275.50 | $279.30 | $273.00 | $277.64 | $277.64 | 7,224 |
| 2024-11-19 | $270.93 | $278.25 | $270.93 | $276.10 | $276.10 | 8,927 |
| 2024-11-18 | $274.50 | $279.30 | $273.84 | $274.05 | $274.05 | 16,439 |
| 2024-11-15 | $275.92 | $275.92 | $271.02 | $271.60 | $271.60 | 10,867 |
| 2024-11-14 | $271.29 | $283.27 | $271.29 | $274.78 | $274.78 | 14,006 |
| 2024-11-13 | $272.00 | $275.48 | $272.00 | $272.89 | $272.89 | 8,671 |
| 2024-11-12 | $262.00 | $272.92 | $262.00 | $270.70 | $270.70 | 18,438 |
| 2024-11-11 | $253.30 | $261.98 | $253.30 | $259.38 | $259.38 | 17,019 |
| 2024-11-08 | $248.33 | $251.47 | $248.33 | $251.47 | $251.47 | 5,055 |
| 2024-11-07 | $256.53 | $256.53 | $246.58 | $246.58 | $246.58 | 19,304 |
| 2024-11-06 | $244.00 | $259.00 | $241.00 | $257.28 | $257.28 | 37,700 |
| 2024-11-05 | $225.73 | $237.69 | $225.73 | $237.69 | $237.69 | 16,182 |
| 2024-11-04 | $232.59 | $232.59 | $227.07 | $228.79 | $228.79 | 15,432 |
| 2024-11-01 | $230.74 | $230.74 | $230.74 | $230.74 | $230.74 | 4,170 |
| 2024-10-31 | $237.09 | $237.85 | $231.28 | $231.28 | $231.28 | 11,517 |
| 2024-10-30 | $233.87 | $236.96 | $233.87 | $236.26 | $236.26 | 7,574 |
| 2024-10-29 | $232.12 | $233.25 | $232.12 | $232.97 | $232.97 | 7,868 |
| 2024-10-28 | $235.88 | $238.36 | $234.82 | $235.66 | $235.66 | 16,055 |
| 2024-10-25 | $234.22 | $236.60 | $231.10 | $232.30 | $232.30 | 32,237 |
| 2024-10-24 | $233.11 | $235.20 | $230.85 | $235.20 | $235.20 | 33,582 |
| 2024-10-23 | $233.33 | $234.96 | $228.03 | $232.39 | $232.39 | 22,318 |
| 2024-10-22 | $234.00 | $239.95 | $232.50 | $235.49 | $235.49 | 25,556 |
| 2024-10-21 | $237.40 | $238.96 | $234.41 | $234.41 | $234.41 | 20,581 |
| 2024-10-18 | $243.74 | $243.74 | $236.54 | $236.54 | $236.54 | 4,447 |
| 2024-10-17 | $239.62 | $242.70 | $238.00 | $242.70 | $242.70 | 13,230 |
| 2024-10-16 | $231.00 | $239.40 | $231.00 | $239.40 | $239.40 | 11,615 |
| 2024-10-15 | $231.00 | $233.79 | $230.01 | $230.01 | $230.01 | 6,036 |
| 2024-10-14 | $228.21 | $230.98 | $228.21 | $230.98 | $230.98 | 5,742 |
| 2024-10-11 | $226.00 | $228.33 | $223.12 | $228.33 | $228.33 | 4,361 |
| 2024-10-10 | $221.19 | $221.19 | $219.30 | $220.80 | $220.80 | 4,269 |
| 2024-10-09 | $225.00 | $225.90 | $225.00 | $225.57 | $225.57 | 3,498 |
| 2024-10-08 | $222.00 | $224.29 | $221.73 | $224.29 | $224.29 | 5,629 |
| 2024-10-07 | $224.03 | $224.10 | $220.88 | $221.00 | $221.00 | 11,632 |
| 2024-10-04 | $226.28 | $226.79 | $222.87 | $225.00 | $225.00 | 11,504 |
| 2024-10-03 | $227.00 | $227.00 | $225.00 | $225.00 | $225.00 | 5,706 |
| 2024-10-02 | $227.70 | $228.50 | $227.69 | $228.40 | $228.40 | 6,007 |
| 2024-10-01 | $228.77 | $228.77 | $224.30 | $225.65 | $225.65 | 4,934 |
| 2024-09-30 | $229.07 | $229.80 | $228.18 | $229.80 | $229.80 | 3,107 |
| 2024-09-27 | $230.69 | $231.00 | $226.32 | $229.77 | $229.77 | 9,571 |
| 2024-09-26 | $229.92 | $230.25 | $227.29 | $228.00 | $228.00 | 11,118 |
| 2024-09-25 | $231.12 | $231.12 | $228.70 | $228.70 | $228.70 | 5,611 |
| 2024-09-24 | $226.84 | $231.52 | $226.78 | $230.62 | $230.62 | 7,432 |
| 2024-09-23 | $229.36 | $229.36 | $225.80 | $227.10 | $227.10 | 11,173 |
| 2024-09-20 | $233.80 | $235.47 | $228.26 | $228.29 | $228.29 | 28,176 |
| 2024-09-19 | $234.01 | $236.01 | $233.62 | $234.63 | $234.63 | 12,215 |
| 2024-09-18 | $231.49 | $235.00 | $231.13 | $234.00 | $234.00 | 10,810 |
| 2024-09-17 | $227.39 | $231.93 | $227.39 | $231.44 | $231.44 | 15,261 |
| 2024-09-16 | $228.14 | $230.50 | $225.50 | $226.60 | $226.60 | 18,730 |
| 2024-09-13 | $231.00 | $231.00 | $228.70 | $229.63 | $229.63 | 4,351 |
| 2024-09-12 | $221.74 | $225.57 | $220.69 | $225.57 | $225.57 | 7,725 |
| 2024-09-11 | $220.00 | $220.66 | $218.50 | $219.35 | $219.35 | 5,793 |
| 2024-09-10 | $224.00 | $225.30 | $222.60 | $224.60 | $224.60 | 36,007 |
| 2024-09-09 | $221.33 | $225.30 | $221.05 | $224.79 | $224.79 | 22,154 |
| 2024-09-06 | $223.11 | $224.58 | $217.66 | $219.06 | $219.06 | 10,538 |
| 2024-09-05 | $225.64 | $225.99 | $222.16 | $223.55 | $223.55 | 10,537 |
| 2024-09-04 | $223.18 | $225.97 | $222.73 | $224.25 | $224.25 | 14,595 |
| 2024-09-03 | $218.40 | $224.99 | $218.40 | $222.11 | $222.11 | 30,184 |
| 2024-08-30 | $226.78 | $226.78 | $222.98 | $225.29 | $224.82 | 7,993 |
| 2024-08-29 | $223.04 | $226.68 | $223.04 | $225.41 | $224.94 | 13,895 |
| 2024-08-28 | $223.71 | $223.71 | $221.61 | $223.53 | $223.06 | 8,428 |
| 2024-08-27 | $221.61 | $224.36 | $221.23 | $224.05 | $223.59 | 25,424 |
| 2024-08-26 | $223.12 | $223.97 | $220.52 | $223.80 | $223.34 | 21,230 |
| 2024-08-23 | $218.84 | $225.95 | $218.40 | $221.20 | $220.74 | 20,598 |
| 2024-08-22 | $220.88 | $221.31 | $216.14 | $216.91 | $216.46 | 14,113 |
| 2024-08-21 | $220.00 | $223.00 | $218.90 | $220.92 | $220.46 | 24,791 |
| 2024-08-20 | $217.25 | $218.16 | $216.41 | $217.18 | $216.73 | 28,440 |
| 2024-08-19 | $217.55 | $218.75 | $216.22 | $218.45 | $218.00 | 24,996 |
| 2024-08-16 | $217.88 | $220.36 | $217.83 | $218.42 | $218.42 | 11,294 |
| 2024-08-15 | $215.65 | $220.87 | $215.50 | $217.65 | $217.65 | 13,646 |
| 2024-08-14 | $210.63 | $212.08 | $210.63 | $212.00 | $212.00 | 12,299 |
| 2024-08-13 | $203.61 | $210.21 | $203.61 | $210.21 | $210.21 | 16,856 |
| 2024-08-12 | $204.71 | $204.80 | $202.44 | $202.55 | $202.55 | 8,824 |
| 2024-08-09 | $205.39 | $206.55 | $204.13 | $204.48 | $204.48 | 20,722 |
| 2024-08-08 | $203.00 | $207.30 | $202.11 | $206.02 | $206.02 | 25,995 |
| 2024-08-07 | $206.34 | $206.34 | $201.00 | $201.28 | $201.28 | 50,116 |
| 2024-08-06 | $197.06 | $207.90 | $195.50 | $203.12 | $203.12 | 45,192 |
| 2024-08-05 | $192.01 | $195.01 | $189.45 | $194.70 | $194.70 | 43,378 |
| 2024-08-02 | $201.11 | $203.50 | $198.75 | $201.15 | $201.15 | 24,665 |
| 2024-08-01 | $211.41 | $212.56 | $202.85 | $204.08 | $204.08 | 31,945 |
| 2024-07-31 | $207.78 | $213.00 | $206.50 | $212.84 | $212.84 | 13,514 |
| 2024-07-30 | $206.00 | $207.90 | $203.80 | $207.90 | $207.90 | 17,378 |
| 2024-07-29 | $206.73 | $207.57 | $201.10 | $204.12 | $204.12 | 48,347 |
| 2024-07-26 | $206.15 | $210.84 | $205.49 | $206.29 | $206.29 | 48,310 |
| 2024-07-25 | $194.90 | $204.88 | $194.90 | $204.12 | $204.12 | 32,607 |
| 2024-07-24 | $198.10 | $200.50 | $194.28 | $194.60 | $194.60 | 43,860 |
| 2024-07-23 | $193.08 | $201.63 | $193.06 | $200.20 | $200.20 | 19,331 |
| 2024-07-22 | $194.32 | $195.98 | $190.48 | $193.31 | $193.31 | 32,807 |
| 2024-07-19 | $199.84 | $201.00 | $192.50 | $192.97 | $192.97 | 25,793 |
| 2024-07-18 | $199.02 | $207.49 | $198.00 | $199.76 | $199.76 | 54,046 |
| 2024-07-17 | $189.70 | $199.59 | $189.70 | $198.52 | $198.52 | 31,630 |
| 2024-07-16 | $187.64 | $192.34 | $187.34 | $192.10 | $192.10 | 50,646 |
| 2024-07-15 | $185.08 | $187.44 | $185.00 | $186.05 | $186.05 | 49,021 |
| 2024-07-12 | $181.82 | $185.44 | $181.82 | $182.86 | $182.86 | 6,675 |
| 2024-07-11 | $179.47 | $181.35 | $179.25 | $180.43 | $180.43 | 13,833 |
| 2024-07-10 | $181.97 | $182.00 | $179.15 | $179.45 | $179.45 | 21,173 |
| 2024-07-09 | $178.00 | $181.42 | $177.90 | $181.12 | $181.12 | 14,962 |
| 2024-07-08 | $181.00 | $181.01 | $178.37 | $178.72 | $178.72 | 14,501 |
| 2024-07-05 | $178.50 | $181.58 | $178.15 | $180.58 | $180.58 | 15,219 |
| 2024-07-03 | $176.52 | $180.00 | $176.52 | $178.83 | $178.83 | 13,194 |
| 2024-07-02 | $175.00 | $177.15 | $174.85 | $176.52 | $176.52 | 29,525 |
| 2024-07-01 | $176.56 | $178.14 | $174.48 | $176.15 | $176.15 | 23,273 |
| 2024-06-28 | $179.50 | $181.64 | $175.30 | $180.13 | $180.13 | 38,015 |
| 2024-06-27 | $175.12 | $177.40 | $174.00 | $177.24 | $177.24 | 11,328 |
| 2024-06-26 | $174.74 | $177.14 | $173.29 | $177.14 | $177.14 | 9,406 |
| 2024-06-25 | $177.75 | $179.01 | $174.33 | $174.74 | $174.74 | 13,671 |
| 2024-06-24 | $175.29 | $179.47 | $175.29 | $178.18 | $178.18 | 9,818 |
| 2024-06-21 | $175.69 | $177.34 | $173.31 | $173.31 | $173.31 | 13,281 |
| 2024-06-20 | $174.52 | $178.59 | $174.52 | $176.96 | $176.96 | 20,969 |
| 2024-06-18 | $177.00 | $178.01 | $174.13 | $175.19 | $175.19 | 28,380 |
| 2024-06-17 | $171.75 | $177.22 | $169.45 | $176.28 | $176.28 | 28,185 |
| 2024-06-14 | $171.00 | $171.30 | $170.00 | $170.39 | $170.39 | 8,657 |
| 2024-06-13 | $170.40 | $173.03 | $170.40 | $172.63 | $172.17 | 7,834 |
| 2024-06-12 | $174.56 | $175.79 | $169.55 | $169.55 | $169.09 | 5,993 |
| 2024-06-11 | $168.74 | $174.63 | $168.74 | $171.80 | $171.34 | 17,000 |
| 2024-06-10 | $174.88 | $174.93 | $169.57 | $169.57 | $169.11 | 6,053 |
| 2024-06-07 | $169.50 | $174.88 | $169.45 | $174.88 | $174.41 | 10,751 |
| 2024-06-06 | $173.00 | $174.56 | $170.00 | $170.23 | $169.77 | 6,471 |
| 2024-06-05 | $174.50 | $178.05 | $171.99 | $174.38 | $173.91 | 6,203 |
| 2024-06-04 | $168.83 | $173.79 | $167.80 | $173.47 | $173.00 | 12,739 |
| 2024-06-03 | $184.20 | $187.05 | $167.22 | $167.22 | $166.77 | 11,132 |
| 2024-05-31 | $184.77 | $192.84 | $183.00 | $184.10 | $184.10 | 6,914 |
| 2024-05-30 | $168.00 | $184.40 | $168.00 | $184.40 | $184.40 | 9,845 |
| 2024-05-29 | $163.95 | $171.89 | $163.90 | $171.89 | $171.89 | 5,304 |
| 2024-05-28 | $162.54 | $164.42 | $162.54 | $163.95 | $163.95 | 6,609 |
| 2024-05-24 | $152.00 | $154.19 | $146.41 | $154.19 | $154.19 | 6,056 |
| 2024-05-23 | $156.22 | $158.00 | $147.54 | $150.88 | $150.88 | 13,287 |
| 2024-05-22 | $165.29 | $165.29 | $156.20 | $157.85 | $157.85 | 7,516 |
| 2024-05-21 | $164.57 | $166.00 | $164.57 | $165.95 | $165.95 | 2,686 |
| 2024-05-20 | $165.00 | $165.18 | $164.20 | $165.18 | $165.18 | 3,310 |
| 2024-05-17 | $163.88 | $163.89 | $163.30 | $163.30 | $163.30 | 1,108 |
| 2024-05-16 | $163.00 | $163.00 | $161.00 | $162.58 | $162.58 | 3,622 |
| 2024-05-15 | $160.10 | $162.62 | $160.10 | $162.62 | $162.62 | 3,783 |
| 2024-05-14 | $160.40 | $161.00 | $159.67 | $160.94 | $160.94 | 5,834 |
| 2024-05-13 | $160.50 | $160.50 | $159.50 | $159.95 | $159.95 | 4,289 |
| 2024-05-10 | $162.19 | $162.19 | $162.19 | $162.19 | $162.19 | 742 |
| 2024-05-09 | $162.00 | $162.00 | $161.38 | $161.38 | $161.38 | 1,278 |
| 2024-05-08 | $160.16 | $160.16 | $158.05 | $159.61 | $159.61 | 2,191 |
| 2024-05-07 | $160.33 | $160.33 | $155.00 | $160.02 | $160.02 | 2,451 |
| 2024-05-06 | $161.66 | $161.66 | $161.66 | $161.66 | $161.66 | 1,941 |
| 2024-05-03 | $163.90 | $163.90 | $159.34 | $159.34 | $159.34 | 3,629 |
| 2024-05-02 | $162.08 | $162.18 | $161.50 | $162.18 | $162.18 | 3,407 |
| 2024-05-01 | $160.00 | $162.08 | $159.90 | $162.08 | $162.08 | 3,413 |
| 2024-04-30 | $158.36 | $160.43 | $158.36 | $160.43 | $160.43 | 2,657 |
| 2024-04-29 | $158.12 | $161.95 | $158.12 | $161.95 | $161.95 | 5,702 |
| 2024-04-26 | $163.12 | $163.12 | $159.36 | $159.36 | $159.36 | 4,225 |
| 2024-04-25 | $162.00 | $163.25 | $160.95 | $162.88 | $162.88 | 3,871 |
| 2024-04-24 | $163.63 | $163.63 | $163.63 | $163.63 | $163.63 | 1,176 |
| 2024-04-23 | $160.40 | $164.46 | $160.04 | $164.46 | $164.46 | 4,180 |
| 2024-04-22 | $159.00 | $161.20 | $159.00 | $161.20 | $161.20 | 1,490 |
| 2024-04-19 | $156.12 | $161.69 | $156.12 | $161.69 | $161.69 | 4,249 |
| 2024-04-18 | $156.12 | $156.12 | $156.12 | $156.12 | $156.12 | 2,259 |
| 2024-04-17 | $159.64 | $159.64 | $156.72 | $156.72 | $156.72 | 979 |
| 2024-04-16 | $157.79 | $157.79 | $157.63 | $157.63 | $157.63 | 922 |
| 2024-04-15 | $157.01 | $157.42 | $157.01 | $157.42 | $157.42 | 696 |
| 2024-04-12 | $156.54 | $156.54 | $156.54 | $156.54 | $156.54 | 641 |
| 2024-04-11 | $159.87 | $161.00 | $157.87 | $159.40 | $159.40 | 3,610 |
| 2024-04-10 | $159.31 | $159.31 | $159.28 | $159.28 | $159.28 | 1,374 |
| 2024-04-09 | $159.99 | $159.99 | $159.99 | $159.99 | $159.99 | 495 |
| 2024-04-08 | $162.00 | $162.11 | $160.48 | $160.48 | $160.48 | 1,228 |
| 2024-04-05 | $159.90 | $159.90 | $159.90 | $159.90 | $159.90 | 333 |
| 2024-04-04 | $159.00 | $159.82 | $159.00 | $159.82 | $159.82 | 1,500 |
| 2024-04-03 | $156.12 | $156.12 | $156.12 | $156.12 | $156.12 | 798 |
| 2024-04-02 | $159.00 | $159.00 | $156.70 | $156.70 | $156.70 | 1,497 |
| 2024-04-01 | $162.00 | $162.00 | $159.01 | $159.01 | $159.01 | 1,759 |
| 2024-03-28 | $163.19 | $163.19 | $163.19 | $163.19 | $163.19 | 1,395 |
| 2024-03-27 | $159.00 | $163.00 | $159.00 | $163.00 | $163.00 | 1,860 |
| 2024-03-26 | $162.00 | $162.00 | $157.00 | $157.60 | $157.60 | 4,086 |
| 2024-03-25 | $159.00 | $159.00 | $155.04 | $156.04 | $156.04 | 1,459 |
| 2024-03-22 | $157.89 | $157.89 | $157.89 | $157.89 | $157.89 | 1,658 |
| 2024-03-21 | $159.01 | $159.01 | $159.01 | $159.01 | $159.01 | 1,297 |
| 2024-03-20 | $157.50 | $162.06 | $157.50 | $162.06 | $162.06 | 1,854 |
| 2024-03-19 | $159.37 | $159.37 | $159.37 | $159.37 | $159.37 | 2,731 |
| 2024-03-18 | $155.50 | $158.00 | $155.20 | $155.20 | $155.20 | 3,431 |
| 2024-03-15 | $152.74 | $157.00 | $152.74 | $156.99 | $156.99 | 5,282 |
| 2024-03-14 | $155.32 | $155.32 | $155.32 | $155.32 | $154.87 | 1,252 |
| 2024-03-13 | $157.50 | $157.50 | $157.50 | $157.50 | $157.04 | 1,044 |
| 2024-03-12 | $155.63 | $155.63 | $155.63 | $155.63 | $155.18 | 472 |
| 2024-03-11 | $155.55 | $155.55 | $155.55 | $155.55 | $155.10 | 334 |
| 2024-03-08 | $158.25 | $158.25 | $157.25 | $157.25 | $156.79 | 781 |
| 2024-03-07 | $158.00 | $158.00 | $158.00 | $158.00 | $158.00 | 3,061 |
| 2024-03-06 | $154.28 | $154.28 | $154.28 | $154.28 | $154.28 | 397 |
| 2024-03-05 | $154.48 | $154.48 | $153.81 | $153.81 | $153.81 | 1,392 |
| 2024-03-04 | $154.38 | $154.38 | $154.38 | $154.38 | $154.38 | 469 |
| 2024-03-01 | $155.98 | $155.98 | $155.98 | $155.98 | $155.98 | 497 |
| 2024-02-29 | $155.42 | $155.42 | $155.42 | $155.42 | $155.42 | 1,088 |
| 2024-02-28 | $158.80 | $158.80 | $154.10 | $154.10 | $154.10 | 2,292 |
| 2024-02-27 | $159.90 | $159.90 | $158.30 | $158.63 | $158.63 | 745 |
| 2024-02-26 | $157.50 | $161.20 | $157.50 | $159.25 | $159.25 | 2,610 |
| 2024-02-23 | $158.77 | $158.77 | $158.77 | $158.77 | $158.77 | 434 |
| 2024-02-22 | $157.42 | $157.42 | $157.42 | $157.42 | $157.42 | 1,249 |
| 2024-02-21 | $156.25 | $156.25 | $156.25 | $156.25 | $156.25 | 1,148 |
| 2024-02-20 | $156.20 | $156.20 | $156.20 | $156.20 | $156.20 | 5,687 |
| 2024-02-16 | $159.83 | $159.83 | $156.17 | $156.17 | $156.17 | 1,161 |
| 2024-02-15 | $162.50 | $164.20 | $161.79 | $162.80 | $162.80 | 5,475 |
| 2024-02-14 | $157.94 | $162.64 | $157.94 | $161.39 | $161.39 | 3,732 |
| 2024-02-13 | $151.09 | $151.09 | $151.09 | $151.09 | $151.09 | 3,031 |
| 2024-02-12 | $165.22 | $165.22 | $165.22 | $165.22 | $165.22 | 2,342 |
| 2024-02-09 | $165.55 | $165.55 | $165.55 | $165.55 | $165.55 | 2,022 |
| 2024-02-08 | $168.00 | $169.03 | $165.39 | $165.39 | $165.39 | 2,618 |
| 2024-02-07 | $169.97 | $169.97 | $167.15 | $167.15 | $167.15 | 2,506 |
| 2024-02-06 | $169.00 | $170.70 | $167.80 | $169.60 | $169.60 | 5,994 |
| 2024-02-05 | $167.21 | $169.78 | $167.21 | $168.48 | $168.48 | 4,605 |
| 2024-02-02 | $167.80 | $167.80 | $167.80 | $167.80 | $167.80 | 1,481 |
| 2024-02-01 | $169.37 | $171.60 | $167.20 | $168.97 | $168.97 | 4,199 |
| 2024-01-31 | $169.90 | $169.90 | $167.25 | $167.25 | $167.25 | 1,147 |
| 2024-01-30 | $167.55 | $168.22 | $167.55 | $168.22 | $168.22 | 3,266 |
| 2024-01-29 | $168.99 | $168.99 | $167.25 | $167.25 | $167.25 | 3,567 |
| 2024-01-26 | $170.42 | $170.68 | $170.42 | $170.68 | $170.68 | 1,191 |
| 2024-01-25 | $170.51 | $170.51 | $170.51 | $170.51 | $170.51 | 1,543 |
| 2024-01-24 | $168.50 | $170.05 | $168.50 | $169.60 | $169.60 | 2,104 |
| 2024-01-23 | $167.17 | $168.00 | $165.00 | $168.00 | $168.00 | 2,847 |
| 2024-01-22 | $161.00 | $168.43 | $161.00 | $168.43 | $168.43 | 6,018 |
| 2024-01-19 | $156.80 | $156.80 | $156.80 | $156.80 | $156.80 | 1,002 |
| 2024-01-18 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 2,168 |
| 2024-01-17 | $155.00 | $155.25 | $155.00 | $155.25 | $155.25 | 1,790 |
| 2024-01-16 | $164.00 | $164.00 | $157.49 | $158.13 | $158.13 | 2,781 |
| 2024-01-12 | $165.00 | $165.28 | $165.00 | $165.28 | $165.28 | 4,080 |
| 2024-01-11 | $161.00 | $165.03 | $161.00 | $165.03 | $165.03 | 4,335 |
| 2024-01-10 | $158.86 | $160.99 | $158.00 | $160.99 | $160.99 | 3,348 |
| 2024-01-09 | $157.13 | $157.13 | $157.13 | $157.13 | $157.13 | 745 |
| 2024-01-08 | $159.48 | $159.48 | $159.48 | $159.48 | $159.48 | 844 |
| 2024-01-05 | $158.48 | $161.56 | $157.21 | $157.21 | $157.21 | 4,030 |
| 2024-01-04 | $158.24 | $158.24 | $158.24 | $158.24 | $158.24 | 1,426 |
| 2024-01-03 | $161.53 | $161.53 | $158.09 | $158.09 | $158.09 | 2,712 |
| 2024-01-02 | $163.69 | $163.69 | $163.69 | $163.69 | $163.69 | 1,379 |
| 2023-12-29 | $162.55 | $162.55 | $162.14 | $162.14 | $162.14 | 2,663 |
| 2023-12-28 | $162.80 | $162.80 | $162.80 | $162.80 | $162.80 | 1,299 |
| 2023-12-27 | $162.50 | $164.95 | $162.50 | $164.95 | $164.95 | 1,054 |
| 2023-12-26 | $162.50 | $162.50 | $162.50 | $162.50 | $162.50 | 2,156 |
| 2023-12-22 | $166.58 | $166.58 | $161.86 | $162.39 | $162.39 | 2,826 |
| 2023-12-21 | $164.87 | $164.87 | $160.01 | $164.43 | $164.43 | 4,467 |
| 2023-12-20 | $165.29 | $165.29 | $164.36 | $164.49 | $164.49 | 5,315 |
| 2023-12-19 | $156.40 | $166.88 | $156.40 | $161.04 | $161.04 | 8,472 |
| 2023-12-18 | $155.10 | $155.66 | $153.34 | $153.34 | $153.34 | 2,119 |
| 2023-12-15 | $155.23 | $155.23 | $150.99 | $153.41 | $153.41 | 5,995 |
| 2023-12-14 | $155.38 | $159.91 | $155.38 | $156.00 | $156.00 | 4,502 |
| 2023-12-13 | $145.00 | $153.33 | $143.00 | $153.33 | $153.33 | 14,164 |
| 2023-12-12 | $145.50 | $145.50 | $144.54 | $144.54 | $144.54 | 2,162 |
| 2023-12-11 | $147.50 | $147.50 | $147.50 | $147.50 | $147.50 | 930 |
| 2023-12-08 | $146.98 | $146.98 | $146.98 | $146.98 | $146.98 | 818 |
| 2023-12-07 | $145.00 | $146.10 | $141.41 | $143.65 | $143.65 | 3,134 |
| 2023-12-06 | $152.00 | $152.58 | $145.00 | $145.00 | $145.00 | 4,877 |
| 2023-12-05 | $154.14 | $154.14 | $151.09 | $151.09 | $151.09 | 1,503 |
| 2023-12-04 | $151.43 | $153.96 | $151.43 | $153.00 | $153.00 | 1,302 |
| 2023-12-01 | $154.10 | $154.10 | $154.10 | $154.10 | $154.10 | 1,262 |
| 2023-11-30 | $151.07 | $152.50 | $151.07 | $151.21 | $151.21 | 3,694 |
| 2023-11-29 | $154.01 | $154.01 | $154.01 | $154.01 | $149.60 | 1,488 |
| 2023-11-28 | $152.00 | $157.50 | $150.00 | $150.26 | $145.95 | 2,156 |
| 2023-11-27 | $155.00 | $156.98 | $151.80 | $153.31 | $148.92 | 5,715 |
| 2023-11-24 | $150.03 | $150.03 | $150.03 | $150.03 | $145.73 | 462 |
| 2023-11-22 | $150.00 | $150.05 | $150.00 | $150.03 | $145.73 | 1,323 |
| 2023-11-21 | $147.00 | $147.14 | $147.00 | $147.14 | $142.92 | 1,771 |
| 2023-11-20 | $151.47 | $151.50 | $147.76 | $147.76 | $143.53 | 2,171 |
| 2023-11-17 | $152.61 | $152.61 | $152.49 | $152.49 | $148.12 | 2,037 |
| 2023-11-16 | $150.17 | $150.17 | $150.17 | $150.17 | $145.87 | 1,426 |
| 2023-11-15 | $148.80 | $148.80 | $148.80 | $148.80 | $144.54 | 1,301 |
| 2023-11-14 | $149.80 | $152.25 | $147.02 | $152.24 | $147.88 | 6,091 |
| 2023-11-13 | $149.00 | $149.01 | $148.84 | $149.01 | $144.74 | 2,993 |
| 2023-11-10 | $149.89 | $149.89 | $148.01 | $149.82 | $145.53 | 2,148 |
| 2023-11-09 | $148.20 | $148.20 | $148.20 | $148.20 | $143.95 | 1,670 |
| 2023-11-08 | $148.10 | $149.90 | $147.70 | $149.90 | $145.61 | 3,456 |
| 2023-11-07 | $145.54 | $147.33 | $144.10 | $146.46 | $142.26 | 4,662 |
| 2023-11-06 | $145.22 | $145.22 | $143.57 | $143.57 | $139.46 | 2,679 |
| 2023-11-03 | $149.39 | $149.95 | $149.38 | $149.95 | $149.95 | 2,408 |
| 2023-11-02 | $145.74 | $146.84 | $145.74 | $146.84 | $146.84 | 2,489 |
| 2023-11-01 | $145.54 | $145.54 | $145.54 | $145.54 | $145.54 | 1,653 |
| 2023-10-31 | $136.56 | $143.81 | $136.56 | $143.81 | $143.81 | 4,042 |
| 2023-10-30 | $132.97 | $140.78 | $128.99 | $140.78 | $140.78 | 12,209 |
| 2023-10-27 | $130.90 | $132.74 | $130.90 | $131.54 | $131.54 | 3,671 |
| 2023-10-26 | $132.12 | $132.12 | $127.71 | $130.88 | $130.88 | 11,993 |
| 2023-10-25 | $135.23 | $136.63 | $128.53 | $131.30 | $131.30 | 5,750 |
| 2023-10-24 | $139.40 | $139.40 | $133.45 | $136.00 | $136.00 | 6,337 |
| 2023-10-23 | $140.50 | $140.50 | $137.02 | $138.37 | $138.37 | 2,718 |
| 2023-10-20 | $141.50 | $142.76 | $140.69 | $140.69 | $140.69 | 3,684 |
| 2023-10-19 | $140.49 | $141.60 | $139.66 | $140.40 | $140.40 | 9,296 |
| 2023-10-18 | $142.33 | $144.76 | $140.34 | $140.34 | $140.34 | 3,171 |
| 2023-10-17 | $142.73 | $143.88 | $142.52 | $143.30 | $143.30 | 6,705 |
| 2023-10-16 | $145.25 | $145.80 | $143.50 | $144.06 | $144.06 | 6,546 |
| 2023-10-13 | $145.75 | $146.00 | $142.13 | $144.40 | $144.40 | 7,731 |
| 2023-10-12 | $146.46 | $147.20 | $144.24 | $145.75 | $145.75 | 6,916 |
| 2023-10-11 | $147.00 | $149.76 | $145.00 | $147.14 | $147.14 | 5,932 |
| 2023-10-10 | $145.00 | $148.85 | $145.00 | $147.80 | $147.80 | 5,426 |
| 2023-10-09 | $143.20 | $145.70 | $143.20 | $145.40 | $145.40 | 3,833 |
| 2023-10-06 | $143.00 | $148.69 | $142.35 | $145.51 | $145.51 | 6,568 |
| 2023-10-05 | $142.00 | $145.78 | $140.69 | $144.20 | $144.20 | 4,792 |
| 2023-10-04 | $145.00 | $145.00 | $140.95 | $144.40 | $144.40 | 6,540 |
| 2023-10-03 | $148.50 | $149.76 | $144.88 | $145.00 | $145.00 | 6,676 |
| 2023-10-02 | $147.35 | $147.35 | $146.50 | $146.50 | $146.50 | 900 |
| 2023-09-29 | $148.09 | $148.09 | $148.09 | $148.09 | $148.09 | 562 |
| 2023-09-28 | $145.50 | $147.76 | $144.80 | $147.76 | $147.76 | 1,699 |
| 2023-09-27 | $144.72 | $144.72 | $144.50 | $144.50 | $144.50 | 1,990 |
| 2023-09-26 | $148.80 | $148.80 | $144.72 | $144.72 | $144.72 | 8,671 |
| 2023-09-25 | $148.80 | $148.80 | $147.60 | $148.68 | $148.68 | 1,514 |
| 2023-09-22 | $145.03 | $149.80 | $145.03 | $146.45 | $146.45 | 936 |
| 2023-09-21 | $149.05 | $150.56 | $149.00 | $149.20 | $149.20 | 7,350 |
| 2023-09-20 | $149.10 | $149.10 | $149.00 | $149.00 | $149.00 | 1,307 |
| 2023-09-19 | $149.00 | $149.00 | $149.00 | $149.00 | $149.00 | 1,108 |
| 2023-09-18 | $152.40 | $152.45 | $149.60 | $149.60 | $149.60 | 1,617 |
| 2023-09-15 | $149.98 | $152.25 | $149.98 | $152.25 | $152.25 | 6,735 |
| 2023-09-14 | $149.50 | $149.89 | $149.50 | $149.89 | $149.89 | 1,365 |
| 2023-09-13 | $150.55 | $150.55 | $149.23 | $149.23 | $149.23 | 1,853 |
| 2023-09-12 | $149.28 | $150.24 | $149.28 | $150.24 | $150.24 | 2,142 |
| 2023-09-11 | $148.24 | $148.24 | $148.24 | $148.24 | $148.24 | 1,153 |
| 2023-09-08 | $148.08 | $148.08 | $148.08 | $148.08 | $148.08 | 591 |
| 2023-09-07 | $147.00 | $148.21 | $147.00 | $147.00 | $147.00 | 6,707 |
| 2023-09-06 | $148.71 | $148.71 | $146.80 | $146.80 | $146.80 | 2,648 |
| 2023-09-05 | $146.23 | $146.23 | $146.23 | $146.23 | $146.23 | 1,760 |
| 2023-09-01 | $146.06 | $146.06 | $146.06 | $146.06 | $146.06 | 977 |
| 2023-08-31 | $151.00 | $151.00 | $143.89 | $143.89 | $143.89 | 3,190 |
| 2023-08-30 | $151.49 | $152.00 | $150.62 | $151.43 | $150.95 | 1,451 |
| 2023-08-29 | $151.73 | $151.73 | $151.73 | $151.73 | $151.25 | 711 |
| 2023-08-28 | $148.50 | $148.50 | $148.50 | $148.50 | $148.03 | 1,424 |
| 2023-08-25 | $149.79 | $149.79 | $149.79 | $149.79 | $149.31 | 1,153 |
| 2023-08-24 | $150.50 | $150.50 | $147.90 | $147.90 | $147.43 | 10,090 |
| 2023-08-23 | $148.49 | $151.97 | $146.03 | $151.65 | $151.17 | 7,492 |
| 2023-08-22 | $149.75 | $150.99 | $149.14 | $149.14 | $148.66 | 2,896 |
| 2023-08-21 | $152.00 | $152.00 | $146.75 | $146.75 | $146.28 | 4,230 |
| 2023-08-18 | $150.99 | $152.20 | $150.99 | $152.20 | $151.71 | 3,209 |
| 2023-08-17 | $151.00 | $151.20 | $149.06 | $149.06 | $148.58 | 1,766 |
| 2023-08-16 | $150.99 | $150.99 | $150.99 | $150.99 | $150.51 | 1,317 |
| 2023-08-15 | $149.07 | $149.07 | $149.07 | $149.07 | $148.59 | 832 |
| 2023-08-14 | $154.03 | $154.05 | $152.64 | $152.64 | $152.15 | 1,075 |
| 2023-08-11 | $151.90 | $151.90 | $151.90 | $151.90 | $151.42 | 1,139 |
| 2023-08-10 | $156.51 | $157.39 | $154.25 | $154.43 | $153.94 | 2,128 |
| 2023-08-09 | $156.80 | $156.80 | $156.00 | $156.34 | $155.84 | 2,249 |
| 2023-08-08 | $156.00 | $156.00 | $155.15 | $155.15 | $154.66 | 1,420 |
| 2023-08-07 | $155.40 | $155.40 | $153.50 | $155.00 | $154.51 | 1,696 |
| 2023-08-04 | $156.81 | $156.81 | $152.72 | $152.72 | $152.72 | 1,329 |
| 2023-08-03 | $156.61 | $156.61 | $154.02 | $154.02 | $154.02 | 1,095 |
| 2023-08-02 | $157.61 | $157.61 | $157.61 | $157.61 | $157.61 | 1,011 |
| 2023-08-01 | $158.65 | $158.65 | $158.65 | $158.65 | $158.65 | 945 |
| 2023-07-31 | $156.55 | $156.55 | $156.55 | $156.55 | $156.55 | 1,775 |
| 2023-07-28 | $152.60 | $154.02 | $152.60 | $154.02 | $154.02 | 751 |
| 2023-07-27 | $151.00 | $153.00 | $150.70 | $153.00 | $153.00 | 5,809 |
| 2023-07-26 | $153.48 | $153.48 | $153.48 | $153.48 | $153.48 | 1,379 |
| 2023-07-25 | $151.58 | $151.58 | $151.58 | $151.58 | $151.58 | 652 |
| 2023-07-24 | $151.80 | $151.80 | $151.80 | $151.80 | $151.80 | 1,341 |
| 2023-07-21 | $150.32 | $150.32 | $150.24 | $150.24 | $150.24 | 1,043 |
| 2023-07-20 | $151.01 | $151.01 | $150.53 | $150.53 | $150.53 | 1,700 |
| 2023-07-19 | $151.40 | $151.40 | $149.93 | $150.17 | $150.17 | 2,265 |
| 2023-07-18 | $152.50 | $152.50 | $149.01 | $149.85 | $149.85 | 3,670 |
| 2023-07-17 | $152.11 | $152.99 | $150.73 | $151.10 | $151.10 | 1,978 |
| 2023-07-14 | $149.53 | $151.44 | $148.33 | $150.00 | $150.00 | 2,171 |
| 2023-07-13 | $149.43 | $149.43 | $149.43 | $149.43 | $149.43 | 1,425 |
| 2023-07-12 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 2,365 |
| 2023-07-11 | $150.00 | $150.96 | $149.70 | $150.96 | $150.96 | 8,950 |
| 2023-07-10 | $151.00 | $151.00 | $149.98 | $150.00 | $150.00 | 5,213 |
| 2023-07-07 | $149.98 | $153.25 | $148.77 | $150.98 | $150.98 | 9,278 |
| 2023-07-06 | $147.00 | $150.32 | $146.70 | $150.01 | $150.01 | 7,278 |
| 2023-07-05 | $147.00 | $148.81 | $146.52 | $147.50 | $147.50 | 4,687 |
| 2023-07-03 | $146.52 | $147.00 | $146.20 | $147.00 | $147.00 | 2,529 |
| 2023-06-30 | $139.20 | $147.73 | $139.20 | $146.00 | $146.00 | 14,492 |
| 2023-06-29 | $133.94 | $138.20 | $133.94 | $138.20 | $138.20 | 5,715 |
| 2023-06-28 | $134.38 | $134.38 | $131.00 | $131.90 | $131.90 | 4,247 |
| 2023-06-27 | $132.31 | $133.09 | $132.31 | $132.65 | $132.65 | 2,825 |
| 2023-06-26 | $131.67 | $131.67 | $131.67 | $131.67 | $131.67 | 1,289 |
| 2023-06-23 | $132.81 | $132.85 | $131.30 | $131.99 | $131.99 | 15,726 |
| 2023-06-22 | $135.01 | $135.01 | $130.97 | $131.15 | $131.15 | 3,157 |
| 2023-06-21 | $136.50 | $137.49 | $136.01 | $136.05 | $136.05 | 1,865 |
| 2023-06-20 | $138.12 | $138.60 | $136.55 | $136.55 | $136.55 | 3,780 |
| 2023-06-16 | $139.72 | $139.97 | $137.00 | $137.00 | $137.00 | 3,253 |
| 2023-06-15 | $139.39 | $139.50 | $135.50 | $138.94 | $138.94 | 3,487 |
| 2023-06-14 | $135.66 | $135.66 | $135.66 | $135.66 | $135.66 | 1,643 |
| 2023-06-13 | $137.05 | $137.99 | $136.09 | $136.09 | $135.63 | 7,807 |
| 2023-06-12 | $137.00 | $137.00 | $136.10 | $136.10 | $135.64 | 2,357 |
| 2023-06-09 | $137.37 | $137.37 | $136.37 | $136.37 | $136.37 | 1,417 |
| 2023-06-08 | $139.88 | $139.88 | $138.80 | $138.80 | $138.80 | 1,814 |
| 2023-06-07 | $137.50 | $139.95 | $136.34 | $137.98 | $137.98 | 7,127 |
| 2023-06-06 | $136.00 | $139.99 | $136.00 | $136.98 | $136.98 | 5,055 |
| 2023-06-05 | $135.55 | $136.18 | $135.55 | $135.69 | $135.69 | 1,784 |
| 2023-06-02 | $133.80 | $138.32 | $133.77 | $135.10 | $135.10 | 6,710 |
| 2023-06-01 | $133.82 | $134.00 | $133.77 | $133.77 | $133.77 | 2,481 |
| 2023-05-31 | $132.55 | $132.55 | $132.55 | $132.55 | $132.55 | 1,160 |
| 2023-05-30 | $138.67 | $138.67 | $135.54 | $135.54 | $135.54 | 3,309 |
| 2023-05-26 | $137.00 | $137.80 | $135.70 | $137.80 | $137.80 | 851 |
| 2023-05-25 | $136.85 | $137.01 | $135.51 | $137.01 | $137.01 | 2,293 |
| 2023-05-24 | $136.30 | $139.99 | $136.02 | $136.02 | $136.02 | 2,227 |
| 2023-05-23 | $139.60 | $140.00 | $137.35 | $137.70 | $137.70 | 5,401 |
| 2023-05-22 | $140.64 | $142.74 | $139.60 | $139.60 | $139.60 | 7,017 |
| 2023-05-19 | $141.24 | $144.90 | $141.24 | $141.50 | $141.50 | 5,669 |
| 2023-05-18 | $141.99 | $141.99 | $139.35 | $139.35 | $139.35 | 2,505 |
| 2023-05-17 | $141.65 | $141.65 | $141.65 | $141.65 | $141.65 | 934 |
| 2023-05-16 | $140.10 | $140.10 | $140.10 | $140.10 | $140.10 | 837 |
| 2023-05-15 | $144.16 | $144.16 | $142.65 | $142.65 | $142.65 | 891 |
| 2023-05-12 | $143.39 | $143.39 | $143.39 | $143.39 | $143.39 | 774 |
| 2023-05-11 | $142.77 | $142.77 | $141.63 | $142.20 | $142.20 | 1,126 |
| 2023-05-10 | $143.84 | $143.84 | $143.84 | $143.84 | $143.84 | 1,021 |
| 2023-05-09 | $143.85 | $143.85 | $141.32 | $141.32 | $141.32 | 1,442 |
| 2023-05-08 | $143.35 | $144.20 | $140.84 | $143.75 | $143.75 | 2,575 |
| 2023-05-05 | $141.99 | $146.00 | $141.99 | $146.00 | $146.00 | 3,274 |
| 2023-05-04 | $144.64 | $146.11 | $143.50 | $144.70 | $144.70 | 4,802 |
| 2023-05-03 | $147.00 | $150.00 | $144.40 | $144.40 | $144.40 | 2,993 |
| 2023-05-02 | $147.00 | $147.00 | $146.01 | $146.01 | $146.01 | 947 |
| 2023-05-01 | $146.25 | $146.25 | $146.25 | $146.25 | $146.25 | 664 |
| 2023-04-28 | $148.78 | $148.78 | $148.78 | $148.78 | $148.78 | 929 |
| 2023-04-27 | $146.50 | $148.96 | $145.03 | $148.96 | $148.96 | 3,515 |
| 2023-04-26 | $147.00 | $147.00 | $147.00 | $147.00 | $147.00 | 881 |
| 2023-04-25 | $147.00 | $147.17 | $147.00 | $147.17 | $147.17 | 737 |
| 2023-04-24 | $146.96 | $146.96 | $146.74 | $146.74 | $146.74 | 1,802 |
| 2023-04-21 | $145.75 | $148.00 | $145.75 | $146.64 | $146.64 | 1,394 |
| 2023-04-20 | $147.00 | $147.37 | $145.00 | $147.37 | $147.37 | 5,153 |
| 2023-04-19 | $147.00 | $147.21 | $147.00 | $147.21 | $147.21 | 1,207 |
| 2023-04-18 | $149.00 | $149.00 | $147.15 | $147.15 | $147.15 | 1,579 |
| 2023-04-17 | $150.00 | $150.00 | $148.20 | $148.20 | $148.20 | 1,135 |
| 2023-04-14 | $149.00 | $149.30 | $149.00 | $149.30 | $149.30 | 925 |
| 2023-04-13 | $148.78 | $148.78 | $148.78 | $148.78 | $148.78 | 908 |
| 2023-04-12 | $147.80 | $147.80 | $147.80 | $147.80 | $147.80 | 789 |
| 2023-04-11 | $147.00 | $147.20 | $147.00 | $147.20 | $147.20 | 2,015 |
| 2023-04-10 | $147.25 | $147.25 | $147.25 | $147.25 | $147.25 | 1,933 |
| 2023-04-06 | $148.85 | $148.85 | $148.85 | $148.85 | $148.85 | 725 |
| 2023-04-05 | $150.79 | $150.79 | $150.79 | $150.79 | $150.79 | 1,155 |
| 2023-04-04 | $151.00 | $151.00 | $151.00 | $151.00 | $151.00 | 934 |
| 2023-04-03 | $154.90 | $154.90 | $154.90 | $154.90 | $154.90 | 770 |
| 2023-03-31 | $151.00 | $151.00 | $151.00 | $151.00 | $151.00 | 1,215 |
| 2023-03-30 | $152.28 | $152.28 | $151.64 | $151.64 | $151.64 | 641 |
| 2023-03-29 | $145.47 | $151.03 | $145.47 | $151.00 | $151.00 | 5,137 |
| 2023-03-28 | $149.27 | $149.27 | $147.89 | $147.89 | $147.89 | 1,777 |
| 2023-03-27 | $147.96 | $148.17 | $147.69 | $148.17 | $148.17 | 2,448 |
| 2023-03-24 | $144.11 | $146.74 | $144.10 | $146.74 | $146.74 | 4,629 |
| 2023-03-23 | $149.12 | $149.12 | $146.35 | $147.47 | $147.47 | 2,234 |
| 2023-03-22 | $149.99 | $150.00 | $146.98 | $146.98 | $146.98 | 1,432 |
| 2023-03-21 | $149.56 | $150.79 | $148.60 | $150.79 | $150.79 | 2,425 |
| 2023-03-20 | $142.42 | $145.80 | $142.42 | $143.30 | $143.30 | 5,229 |
| 2023-03-17 | $146.58 | $146.58 | $140.00 | $140.00 | $140.00 | 7,011 |
| 2023-03-16 | $144.58 | $153.81 | $141.57 | $147.99 | $147.99 | 7,608 |
| 2023-03-15 | $146.44 | $147.31 | $146.44 | $147.31 | $147.31 | 1,648 |
| 2023-03-14 | $147.12 | $147.12 | $147.12 | $147.12 | $147.12 | 1,538 |
| 2023-03-13 | $145.00 | $145.00 | $144.43 | $144.43 | $144.43 | 2,384 |
| 2023-03-10 | $145.00 | $145.00 | $138.25 | $143.99 | $143.99 | 1,957 |
| 2023-03-09 | $145.03 | $145.10 | $145.03 | $145.10 | $145.10 | 1,424 |
| 2023-03-08 | $149.17 | $149.17 | $147.93 | $147.93 | $147.93 | 1,657 |
| 2023-03-07 | $150.99 | $155.00 | $147.00 | $147.00 | $147.00 | 3,878 |
| 2023-03-06 | $158.56 | $158.56 | $150.20 | $150.20 | $150.20 | 14,372 |
| 2023-03-03 | $157.68 | $159.95 | $156.66 | $156.66 | $156.66 | 3,216 |
| 2023-03-02 | $158.25 | $159.58 | $158.25 | $159.58 | $159.58 | 1,397 |
| 2023-03-01 | $163.50 | $163.50 | $157.50 | $157.50 | $157.50 | 2,378 |
| 2023-02-28 | $161.50 | $163.35 | $161.50 | $163.35 | $163.35 | 1,506 |
| 2023-02-27 | $160.60 | $160.60 | $160.60 | $160.60 | $160.60 | 805 |
| 2023-02-24 | $159.97 | $160.60 | $159.97 | $160.60 | $160.60 | 1,866 |
| 2023-02-23 | $159.00 | $160.38 | $159.00 | $160.38 | $160.38 | 1,845 |
| 2023-02-22 | $157.44 | $157.44 | $157.44 | $157.44 | $157.44 | 1,179 |
| 2023-02-21 | $162.00 | $162.05 | $155.60 | $155.60 | $155.60 | 2,647 |
| 2023-02-17 | $160.57 | $166.00 | $160.57 | $161.60 | $161.60 | 1,480 |
| 2023-02-16 | $160.02 | $160.48 | $157.80 | $160.48 | $160.48 | 1,867 |
| 2023-02-15 | $161.00 | $161.00 | $157.75 | $157.75 | $157.75 | 1,069 |
| 2023-02-14 | $161.00 | $163.50 | $154.00 | $157.75 | $157.75 | 2,868 |
| 2023-02-13 | $159.00 | $160.53 | $159.00 | $159.40 | $159.40 | 1,335 |
| 2023-02-10 | $156.56 | $156.56 | $156.56 | $156.56 | $156.56 | 2,866 |
| 2023-02-09 | $155.00 | $161.83 | $154.80 | $160.02 | $160.02 | 3,044 |
| 2023-02-08 | $155.13 | $155.13 | $155.13 | $155.13 | $155.13 | 611 |
| 2023-02-07 | $158.00 | $161.60 | $158.00 | $161.60 | $161.60 | 1,512 |
| 2023-02-06 | $155.00 | $158.45 | $155.00 | $156.54 | $156.54 | 1,790 |
| 2023-02-03 | $166.00 | $166.00 | $158.50 | $158.50 | $158.50 | 2,056 |
| 2023-02-02 | $167.55 | $167.55 | $164.78 | $164.78 | $164.78 | 3,291 |
| 2023-02-01 | $163.87 | $167.84 | $163.84 | $164.78 | $164.78 | 1,994 |
| 2023-01-31 | $157.99 | $162.00 | $157.96 | $162.00 | $162.00 | 2,116 |
| 2023-01-30 | $155.57 | $158.00 | $154.00 | $154.00 | $154.00 | 1,408 |
| 2023-01-27 | $153.80 | $156.75 | $153.80 | $156.75 | $156.75 | 1,093 |
| 2023-01-26 | $156.00 | $157.25 | $155.00 | $156.58 | $156.58 | 1,552 |
| 2023-01-25 | $154.50 | $155.99 | $154.50 | $155.99 | $155.99 | 931 |
| 2023-01-24 | $153.21 | $153.21 | $153.03 | $153.03 | $153.03 | 1,368 |
| 2023-01-23 | $153.50 | $154.50 | $153.32 | $154.50 | $154.50 | 1,707 |
| 2023-01-20 | $146.49 | $153.48 | $146.49 | $153.48 | $153.48 | 2,024 |
| 2023-01-19 | $151.17 | $151.17 | $144.00 | $144.49 | $144.49 | 3,005 |
| 2023-01-18 | $153.00 | $153.00 | $153.00 | $153.00 | $153.00 | 1,115 |
| 2023-01-17 | $161.36 | $161.36 | $157.76 | $157.76 | $157.76 | 939 |
| 2023-01-13 | $156.50 | $160.45 | $156.00 | $159.76 | $159.76 | 5,173 |
| 2023-01-12 | $160.00 | $160.00 | $158.80 | $159.44 | $159.44 | 2,186 |
| 2023-01-11 | $159.48 | $159.48 | $159.48 | $159.48 | $159.48 | 659 |
| 2023-01-10 | $151.20 | $156.50 | $151.20 | $156.00 | $156.00 | 3,325 |
| 2023-01-09 | $154.21 | $154.21 | $148.70 | $148.70 | $148.70 | 3,404 |
| 2023-01-06 | $149.10 | $155.70 | $149.10 | $155.70 | $155.70 | 2,080 |
| 2023-01-05 | $148.27 | $148.27 | $148.27 | $148.27 | $148.27 | 605 |
| 2023-01-04 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 1,264 |
| 2023-01-03 | $146.98 | $146.98 | $146.98 | $146.98 | $146.98 | 922 |
| 2022-12-30 | $147.90 | $148.98 | $147.50 | $147.55 | $147.55 | 1,738 |
| 2022-12-29 | $147.04 | $148.00 | $147.02 | $148.00 | $148.00 | 1,753 |
| 2022-12-28 | $149.50 | $151.20 | $145.00 | $145.00 | $145.00 | 9,538 |
| 2022-12-27 | $150.10 | $150.78 | $145.50 | $147.55 | $147.55 | 5,025 |
| 2022-12-23 | $150.47 | $152.17 | $148.00 | $148.00 | $148.00 | 1,308 |
| 2022-12-22 | $149.05 | $149.05 | $147.84 | $147.84 | $147.84 | 1,001 |
| 2022-12-21 | $151.20 | $151.95 | $150.00 | $150.90 | $150.90 | 3,014 |
| 2022-12-20 | $144.82 | $148.98 | $144.82 | $148.00 | $148.00 | 3,561 |
| 2022-12-19 | $139.75 | $146.00 | $139.75 | $144.00 | $144.00 | 4,808 |
| 2022-12-16 | $136.20 | $142.30 | $135.00 | $142.30 | $142.30 | 10,982 |
| 2022-12-15 | $143.58 | $145.00 | $138.00 | $139.84 | $139.84 | 6,076 |
| 2022-12-14 | $151.00 | $152.96 | $144.06 | $144.06 | $144.06 | 7,336 |
| 2022-12-13 | $155.74 | $156.95 | $147.22 | $147.22 | $147.22 | 6,470 |
| 2022-12-12 | $153.97 | $153.97 | $150.38 | $152.25 | $152.25 | 1,390 |
| 2022-12-09 | $151.75 | $151.75 | $151.75 | $151.75 | $151.75 | 539 |
| 2022-12-08 | $151.90 | $153.98 | $151.90 | $153.98 | $153.98 | 1,268 |
| 2022-12-07 | $150.70 | $150.70 | $150.70 | $150.70 | $150.70 | 608 |
| 2022-12-06 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 5,189 |
| 2022-12-05 | $152.52 | $152.98 | $145.14 | $146.11 | $146.11 | 2,881 |
| 2022-12-02 | $151.72 | $153.86 | $150.50 | $153.86 | $153.86 | 3,347 |
| 2022-12-01 | $154.62 | $154.62 | $151.03 | $151.03 | $151.03 | 1,488 |
| 2022-11-30 | $151.94 | $159.00 | $140.22 | $153.54 | $153.54 | 6,269 |
| 2022-11-29 | $153.91 | $156.11 | $152.83 | $153.70 | $153.24 | 2,859 |
| 2022-11-28 | $156.44 | $156.44 | $152.20 | $152.20 | $151.75 | 4,603 |
| 2022-11-25 | $154.49 | $156.29 | $154.49 | $156.29 | $155.82 | 1,872 |
| 2022-11-23 | $153.27 | $157.35 | $152.28 | $154.40 | $153.94 | 11,280 |
| 2022-11-22 | $146.53 | $156.78 | $146.53 | $153.89 | $153.43 | 21,415 |
| 2022-11-21 | $149.21 | $149.21 | $146.40 | $146.40 | $145.96 | 1,102 |
| 2022-11-18 | $148.59 | $149.00 | $144.45 | $147.31 | $146.87 | 4,195 |
| 2022-11-17 | $150.04 | $150.04 | $143.79 | $146.90 | $146.46 | 7,653 |
| 2022-11-16 | $156.00 | $156.01 | $150.00 | $152.64 | $152.18 | 5,178 |
| 2022-11-15 | $158.99 | $158.99 | $156.42 | $157.31 | $156.84 | 1,483 |
| 2022-11-14 | $160.25 | $160.98 | $158.00 | $158.00 | $157.53 | 2,388 |
| 2022-11-11 | $156.00 | $165.00 | $156.00 | $160.00 | $159.52 | 4,986 |
| 2022-11-10 | $155.42 | $162.78 | $155.42 | $162.78 | $162.29 | 6,396 |
| 2022-11-09 | $149.00 | $153.53 | $149.00 | $149.52 | $149.07 | 1,036 |
| 2022-11-08 | $155.00 | $155.00 | $150.44 | $150.44 | $149.99 | 1,829 |
| 2022-11-07 | $148.98 | $152.48 | $148.98 | $152.48 | $152.02 | 1,715 |
| 2022-11-04 | $146.96 | $152.05 | $146.96 | $149.48 | $149.03 | 5,763 |
| 2022-11-03 | $145.00 | $147.00 | $145.00 | $145.50 | $145.06 | 1,443 |
| 2022-11-02 | $148.67 | $151.29 | $145.62 | $145.62 | $145.19 | 3,880 |
| 2022-11-01 | $147.00 | $149.80 | $147.00 | $148.43 | $147.99 | 2,553 |
| 2022-10-31 | $145.85 | $146.95 | $145.85 | $146.95 | $146.51 | 1,163 |
| 2022-10-28 | $140.56 | $146.71 | $140.56 | $145.86 | $145.86 | 3,333 |
| 2022-10-27 | $136.00 | $137.00 | $136.00 | $137.00 | $137.00 | 1,014 |
| 2022-10-26 | $131.40 | $133.50 | $131.40 | $133.17 | $133.17 | 3,190 |
| 2022-10-25 | $127.86 | $131.98 | $127.85 | $131.98 | $131.98 | 2,986 |
| 2022-10-24 | $126.23 | $128.66 | $125.80 | $125.80 | $125.80 | 4,830 |
| 2022-10-21 | $129.75 | $135.00 | $126.00 | $126.00 | $126.00 | 8,437 |
| 2022-10-20 | $134.00 | $134.00 | $130.03 | $130.73 | $130.73 | 5,144 |
| 2022-10-19 | $132.68 | $133.00 | $132.41 | $132.41 | $132.41 | 3,078 |
| 2022-10-18 | $137.30 | $138.88 | $134.88 | $135.99 | $135.99 | 10,201 |
| 2022-10-17 | $133.55 | $136.30 | $130.45 | $134.85 | $134.85 | 8,394 |
| 2022-10-14 | $133.00 | $133.00 | $131.10 | $131.10 | $131.10 | 1,596 |
| 2022-10-13 | $130.10 | $133.61 | $130.10 | $132.85 | $132.85 | 3,871 |
| 2022-10-12 | $132.00 | $132.96 | $132.00 | $132.96 | $132.96 | 1,129 |
| 2022-10-11 | $134.00 | $135.95 | $132.05 | $132.05 | $132.05 | 3,226 |
| 2022-10-10 | $134.53 | $137.53 | $133.55 | $133.55 | $133.55 | 2,082 |
| 2022-10-07 | $135.96 | $136.50 | $134.02 | $136.00 | $136.00 | 2,648 |
| 2022-10-06 | $140.01 | $140.01 | $137.11 | $138.06 | $138.06 | 3,489 |
| 2022-10-05 | $135.79 | $140.81 | $135.79 | $139.90 | $139.90 | 6,046 |
| 2022-10-04 | $144.00 | $144.00 | $139.25 | $141.86 | $141.86 | 13,483 |
| 2022-10-03 | $141.56 | $145.00 | $140.62 | $144.79 | $144.79 | 5,069 |
| 2022-09-30 | $141.00 | $141.00 | $141.00 | $141.00 | $141.00 | 844 |
| 2022-09-29 | $140.02 | $150.50 | $140.02 | $142.65 | $142.65 | 2,249 |
| 2022-09-28 | $143.07 | $145.34 | $143.00 | $144.45 | $144.45 | 4,010 |
| 2022-09-27 | $145.30 | $151.82 | $142.19 | $142.19 | $142.19 | 2,081 |
| 2022-09-26 | $144.14 | $145.29 | $144.14 | $144.48 | $144.48 | 1,101 |
| 2022-09-23 | $141.67 | $143.76 | $139.02 | $143.20 | $143.20 | 5,676 |
| 2022-09-22 | $147.99 | $147.99 | $143.50 | $143.50 | $143.50 | 3,965 |
| 2022-09-21 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 858 |
| 2022-09-20 | $145.98 | $148.34 | $145.98 | $148.34 | $148.34 | 1,783 |
| 2022-09-19 | $149.49 | $149.49 | $143.92 | $148.00 | $148.00 | 1,769 |
| 2022-09-16 | $142.62 | $146.64 | $140.41 | $146.64 | $146.64 | 10,114 |
| 2022-09-15 | $145.00 | $146.00 | $143.58 | $143.58 | $143.58 | 5,442 |
| 2022-09-14 | $141.21 | $147.25 | $141.21 | $144.05 | $144.05 | 5,978 |
| 2022-09-13 | $145.00 | $146.10 | $142.63 | $142.63 | $142.63 | 4,060 |
| 2022-09-12 | $147.45 | $148.00 | $144.63 | $147.83 | $147.83 | 3,138 |
| 2022-09-09 | $142.00 | $147.66 | $142.00 | $144.60 | $144.60 | 5,041 |
| 2022-09-08 | $137.05 | $147.50 | $137.05 | $141.00 | $141.00 | 8,151 |
| 2022-09-07 | $135.52 | $140.02 | $135.00 | $140.00 | $140.00 | 8,795 |
| 2022-09-06 | $137.65 | $137.95 | $133.52 | $137.11 | $137.11 | 6,078 |
| 2022-09-02 | $138.00 | $140.61 | $138.00 | $138.24 | $138.24 | 1,858 |
| 2022-09-01 | $145.02 | $145.02 | $135.00 | $137.50 | $137.50 | 9,298 |
| 2022-08-31 | $151.00 | $151.00 | $146.75 | $147.35 | $147.35 | 1,144 |
| 2022-08-30 | $156.36 | $156.36 | $151.14 | $151.30 | $150.83 | 2,302 |
| 2022-08-29 | $158.00 | $158.00 | $156.50 | $156.62 | $156.13 | 1,745 |
| 2022-08-26 | $162.75 | $162.75 | $158.98 | $162.00 | $161.50 | 3,567 |
| 2022-08-25 | $160.00 | $163.70 | $160.00 | $163.70 | $163.19 | 980 |
| 2022-08-24 | $160.00 | $160.00 | $158.30 | $158.30 | $157.81 | 709 |
| 2022-08-23 | $157.29 | $157.46 | $155.63 | $155.63 | $155.15 | 1,910 |
| 2022-08-22 | $160.06 | $160.06 | $160.06 | $160.06 | $159.56 | 2,165 |
| 2022-08-19 | $163.02 | $165.00 | $163.02 | $165.00 | $164.49 | 948 |
| 2022-08-18 | $167.91 | $167.91 | $165.30 | $165.30 | $164.79 | 638 |
| 2022-08-17 | $168.31 | $168.31 | $162.11 | $163.53 | $163.02 | 1,875 |
| 2022-08-16 | $167.23 | $167.70 | $165.98 | $166.80 | $166.28 | 3,140 |
| 2022-08-15 | $167.18 | $168.98 | $167.00 | $168.50 | $167.98 | 2,498 |
| 2022-08-12 | $163.00 | $168.61 | $163.00 | $167.50 | $167.50 | 3,471 |
| 2022-08-11 | $163.95 | $164.39 | $162.90 | $162.90 | $162.90 | 1,041 |
| 2022-08-10 | $156.47 | $162.00 | $155.95 | $158.35 | $158.35 | 5,393 |
| 2022-08-09 | $161.97 | $161.97 | $154.60 | $156.11 | $156.11 | 2,720 |
| 2022-08-08 | $151.91 | $159.30 | $151.33 | $159.30 | $159.30 | 2,308 |
| 2022-08-05 | $155.02 | $155.02 | $140.91 | $145.99 | $145.99 | 10,386 |
| 2022-08-04 | $157.24 | $157.24 | $156.90 | $156.90 | $156.90 | 1,985 |
| 2022-08-03 | $152.00 | $155.01 | $152.00 | $153.40 | $153.40 | 5,010 |
| 2022-08-02 | $151.50 | $152.21 | $151.50 | $152.21 | $152.21 | 2,786 |
| 2022-08-01 | $152.88 | $152.88 | $149.92 | $149.92 | $149.92 | 1,490 |
| 2022-07-29 | $145.95 | $149.00 | $145.95 | $149.00 | $149.00 | 1,546 |
| 2022-07-28 | $141.36 | $143.61 | $140.80 | $143.56 | $143.56 | 3,500 |
| 2022-07-27 | $139.25 | $140.00 | $136.71 | $139.98 | $139.98 | 3,048 |
| 2022-07-26 | $140.00 | $142.08 | $138.62 | $138.79 | $138.79 | 1,896 |
| 2022-07-25 | $141.49 | $143.88 | $140.55 | $140.55 | $140.55 | 4,295 |
| 2022-07-22 | $143.34 | $145.58 | $141.83 | $142.30 | $142.30 | 2,185 |
| 2022-07-21 | $146.52 | $147.92 | $145.27 | $146.75 | $146.75 | 1,764 |
| 2022-07-20 | $142.55 | $148.22 | $142.55 | $145.90 | $145.90 | 4,989 |
| 2022-07-19 | $142.33 | $142.90 | $141.00 | $141.25 | $141.25 | 3,477 |
| 2022-07-18 | $142.50 | $142.50 | $137.07 | $138.30 | $138.30 | 5,843 |
| 2022-07-15 | $143.00 | $144.52 | $142.25 | $142.50 | $142.50 | 5,481 |
| 2022-07-14 | $141.45 | $143.67 | $141.45 | $142.25 | $142.25 | 1,968 |
| 2022-07-13 | $143.18 | $145.38 | $143.08 | $144.08 | $144.08 | 2,363 |
| 2022-07-12 | $148.00 | $149.50 | $144.45 | $145.55 | $145.55 | 4,961 |
| 2022-07-11 | $148.71 | $150.00 | $148.50 | $148.50 | $148.50 | 1,661 |
| 2022-07-08 | $152.00 | $152.00 | $150.44 | $150.44 | $150.44 | 1,439 |
| 2022-07-07 | $151.00 | $151.00 | $150.40 | $150.40 | $150.40 | 1,873 |
| 2022-07-06 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 628 |
| 2022-07-05 | $152.51 | $152.51 | $149.40 | $149.40 | $149.40 | 1,291 |
| 2022-07-01 | $156.35 | $156.35 | $153.81 | $153.81 | $153.81 | 1,494 |
| 2022-06-30 | $153.92 | $156.89 | $153.92 | $156.89 | $156.89 | 1,597 |
| 2022-06-29 | $152.10 | $152.10 | $152.10 | $152.10 | $152.10 | 983 |
| 2022-06-28 | $152.41 | $152.41 | $152.41 | $152.41 | $152.41 | 806 |
| 2022-06-27 | $153.78 | $153.78 | $153.78 | $153.78 | $153.78 | 1,583 |
| 2022-06-24 | $152.00 | $157.66 | $152.00 | $157.66 | $157.66 | 6,733 |
| 2022-06-23 | $152.01 | $153.89 | $152.00 | $153.43 | $153.43 | 2,105 |
| 2022-06-22 | $152.69 | $152.69 | $152.69 | $152.69 | $152.69 | 2,664 |
| 2022-06-21 | $153.71 | $157.00 | $149.43 | $152.61 | $152.61 | 2,402 |
| 2022-06-17 | $151.83 | $157.35 | $149.00 | $155.41 | $155.41 | 2,894 |
| 2022-06-16 | $153.89 | $153.89 | $149.39 | $149.67 | $149.67 | 2,114 |
| 2022-06-15 | $149.58 | $155.00 | $149.00 | $154.50 | $154.50 | 2,018 |
| 2022-06-14 | $146.00 | $150.05 | $146.00 | $150.05 | $150.05 | 1,902 |
| 2022-06-13 | $151.25 | $151.25 | $144.30 | $146.00 | $145.55 | 4,094 |
| 2022-06-10 | $154.75 | $154.75 | $154.75 | $154.75 | $154.28 | 1,238 |
| 2022-06-09 | $160.02 | $160.02 | $158.49 | $158.49 | $158.01 | 1,661 |
| 2022-06-08 | $159.25 | $161.93 | $158.99 | $158.99 | $158.50 | 2,196 |
| 2022-06-07 | $162.00 | $162.00 | $162.00 | $162.00 | $161.50 | 1,389 |
| 2022-06-06 | $163.40 | $163.40 | $161.88 | $161.88 | $161.39 | 1,822 |
| 2022-06-03 | $165.86 | $165.86 | $165.86 | $165.86 | $165.35 | 2,121 |
| 2022-06-02 | $167.00 | $167.00 | $165.97 | $166.97 | $166.46 | 2,472 |
| 2022-06-01 | $166.00 | $166.00 | $164.60 | $164.60 | $164.10 | 900 |
| 2022-05-31 | $163.01 | $165.93 | $163.01 | $165.93 | $165.42 | 1,002 |
| 2022-05-27 | $165.90 | $165.90 | $163.01 | $163.01 | $162.51 | 1,019 |
| 2022-05-26 | $163.00 | $163.00 | $161.10 | $161.10 | $160.61 | 2,457 |
| 2022-05-25 | $158.75 | $158.75 | $158.75 | $158.75 | $158.26 | 1,030 |
| 2022-05-24 | $157.89 | $157.89 | $155.89 | $157.73 | $157.25 | 2,115 |
| 2022-05-23 | $160.17 | $160.17 | $155.42 | $157.45 | $156.97 | 1,644 |
| 2022-05-20 | $158.50 | $159.95 | $152.71 | $156.24 | $155.76 | 4,000 |
| 2022-05-19 | $162.02 | $162.02 | $155.40 | $155.40 | $154.93 | 4,687 |
| 2022-05-18 | $164.24 | $164.24 | $162.05 | $162.10 | $161.60 | 1,964 |
| 2022-05-17 | $166.50 | $166.90 | $162.00 | $166.90 | $166.39 | 2,958 |
| 2022-05-16 | $163.35 | $163.49 | $161.23 | $162.64 | $162.14 | 2,399 |
| 2022-05-13 | $160.00 | $163.36 | $159.96 | $163.36 | $162.86 | 2,123 |
| 2022-05-12 | $156.96 | $159.00 | $156.96 | $157.30 | $156.82 | 4,645 |
| 2022-05-11 | $160.96 | $163.99 | $157.00 | $157.39 | $156.91 | 4,165 |
| 2022-05-10 | $170.19 | $171.00 | $162.87 | $162.87 | $162.37 | 4,438 |
| 2022-05-09 | $175.00 | $175.00 | $169.37 | $170.61 | $170.08 | 2,470 |
| 2022-05-06 | $179.60 | $179.74 | $178.53 | $179.48 | $178.93 | 1,623 |
| 2022-05-05 | $186.74 | $186.74 | $181.29 | $181.48 | $180.93 | 2,862 |
| 2022-05-04 | $190.00 | $190.75 | $190.00 | $190.75 | $190.17 | 1,636 |
| 2022-05-03 | $185.00 | $186.60 | $184.18 | $185.00 | $184.43 | 2,544 |
| 2022-05-02 | $191.46 | $191.46 | $185.57 | $185.57 | $185.00 | 3,463 |
| 2022-04-29 | $188.31 | $189.70 | $187.00 | $187.65 | $187.08 | 2,640 |
| 2022-04-28 | $189.23 | $190.22 | $187.00 | $189.95 | $189.37 | 2,313 |
| 2022-04-27 | $188.00 | $188.49 | $185.01 | $187.80 | $187.23 | 2,029 |
| 2022-04-26 | $187.64 | $187.64 | $187.64 | $187.64 | $187.07 | 1,209 |
| 2022-04-25 | $186.51 | $189.96 | $186.51 | $189.96 | $189.38 | 1,347 |
| 2022-04-22 | $188.61 | $188.62 | $187.53 | $187.53 | $186.96 | 1,223 |
| 2022-04-21 | $193.03 | $193.03 | $186.55 | $188.54 | $187.96 | 4,142 |
| 2022-04-20 | $192.21 | $194.04 | $190.46 | $192.48 | $191.89 | 1,600 |
| 2022-04-19 | $190.99 | $193.61 | $190.00 | $192.10 | $191.51 | 1,538 |
| 2022-04-18 | $193.00 | $193.00 | $190.20 | $190.20 | $189.62 | 4,707 |
| 2022-04-14 | $196.86 | $197.97 | $194.10 | $194.10 | $193.51 | 1,181 |
| 2022-04-13 | $195.00 | $196.90 | $195.00 | $196.90 | $196.30 | 1,383 |
| 2022-04-12 | $196.00 | $196.00 | $191.29 | $192.70 | $192.11 | 3,364 |
| 2022-04-11 | $190.00 | $195.00 | $190.00 | $194.17 | $193.58 | 2,055 |
| 2022-04-08 | $195.00 | $195.00 | $192.00 | $194.48 | $193.89 | 1,413 |
| 2022-04-07 | $196.91 | $197.00 | $195.00 | $197.00 | $196.40 | 1,019 |
| 2022-04-06 | $196.17 | $198.00 | $193.00 | $196.00 | $195.40 | 4,564 |
| 2022-04-05 | $203.13 | $203.13 | $203.13 | $203.13 | $202.51 | 948 |
| 2022-04-04 | $207.00 | $207.89 | $205.20 | $205.75 | $205.12 | 2,380 |
| 2022-04-01 | $201.81 | $204.25 | $201.81 | $204.25 | $203.63 | 1,753 |
| 2022-03-31 | $203.21 | $203.21 | $200.07 | $203.21 | $202.59 | 2,009 |
| 2022-03-30 | $208.00 | $210.40 | $205.54 | $205.55 | $204.92 | 2,402 |
| 2022-03-29 | $204.60 | $210.04 | $204.49 | $208.61 | $207.97 | 5,096 |
| 2022-03-28 | $201.54 | $201.54 | $201.54 | $201.54 | $200.92 | 658 |
| 2022-03-25 | $206.99 | $206.99 | $206.88 | $206.88 | $206.25 | 1,091 |
| 2022-03-24 | $204.90 | $205.02 | $201.25 | $202.40 | $201.78 | 3,149 |
| 2022-03-23 | $206.01 | $206.01 | $200.42 | $201.65 | $201.03 | 4,161 |
| 2022-03-22 | $204.98 | $208.49 | $204.98 | $206.20 | $205.57 | 4,001 |
| 2022-03-21 | $203.56 | $203.95 | $203.56 | $203.95 | $203.33 | 1,201 |
| 2022-03-18 | $198.73 | $203.00 | $198.73 | $203.00 | $202.38 | 4,831 |
| 2022-03-17 | $202.44 | $203.48 | $199.00 | $203.48 | $202.40 | 1,834 |
| 2022-03-16 | $202.11 | $202.11 | $202.11 | $202.11 | $201.04 | 1,035 |
| 2022-03-15 | $198.55 | $198.55 | $196.50 | $196.95 | $195.90 | 1,408 |
| 2022-03-14 | $203.48 | $203.48 | $198.50 | $198.50 | $197.45 | 1,076 |
| 2022-03-11 | $200.00 | $200.00 | $194.64 | $194.64 | $193.61 | 894 |
| 2022-03-10 | $198.51 | $198.51 | $198.51 | $198.51 | $197.46 | 3,556 |
| 2022-03-09 | $200.87 | $200.87 | $195.46 | $197.00 | $195.95 | 1,504 |
| 2022-03-08 | $192.85 | $200.95 | $192.30 | $196.37 | $195.33 | 3,847 |
| 2022-03-07 | $193.62 | $193.62 | $192.48 | $192.90 | $191.88 | 1,617 |
| 2022-03-04 | $194.60 | $194.60 | $194.60 | $194.60 | $193.57 | 461 |
| 2022-03-03 | $194.35 | $194.35 | $194.35 | $194.35 | $193.32 | 682 |
| 2022-03-02 | $189.20 | $194.05 | $189.20 | $193.95 | $192.92 | 2,829 |
| 2022-03-01 | $189.00 | $189.00 | $187.00 | $187.00 | $186.01 | 2,135 |
| 2022-02-28 | $194.05 | $194.05 | $190.00 | $191.55 | $190.53 | 3,644 |
| 2022-02-25 | $197.00 | $197.00 | $197.00 | $197.00 | $195.95 | 913 |
| 2022-02-24 | $190.22 | $190.22 | $190.22 | $190.22 | $189.21 | 1,520 |
| 2022-02-23 | $189.50 | $192.51 | $189.50 | $192.51 | $191.49 | 1,623 |
| 2022-02-22 | $198.00 | $198.00 | $195.00 | $195.00 | $193.96 | 1,313 |
| 2022-02-18 | $193.82 | $197.75 | $193.82 | $194.84 | $193.81 | 957 |
| 2022-02-17 | $194.52 | $194.52 | $194.52 | $194.52 | $193.49 | 832 |
| 2022-02-16 | $198.75 | $198.75 | $198.00 | $198.30 | $197.25 | 1,128 |
| 2022-02-15 | $197.50 | $202.02 | $197.50 | $202.02 | $200.95 | 1,661 |
| 2022-02-14 | $194.92 | $198.00 | $194.92 | $197.26 | $196.21 | 2,286 |
| 2022-02-11 | $193.00 | $196.62 | $192.00 | $192.52 | $191.50 | 1,905 |
| 2022-02-10 | $194.05 | $194.05 | $191.99 | $193.40 | $192.37 | 4,294 |
| 2022-02-09 | $200.34 | $200.34 | $197.50 | $197.57 | $196.52 | 1,824 |
| 2022-02-08 | $196.85 | $196.85 | $195.23 | $196.85 | $195.80 | 4,598 |
| 2022-02-07 | $193.85 | $193.85 | $193.85 | $193.85 | $192.82 | 777 |
| 2022-02-04 | $196.93 | $196.93 | $195.50 | $196.25 | $195.21 | 1,527 |
| 2022-02-03 | $198.50 | $198.50 | $196.00 | $196.00 | $194.96 | 3,664 |
| 2022-02-02 | $200.02 | $202.79 | $196.42 | $199.00 | $197.94 | 2,718 |
| 2022-02-01 | $198.01 | $202.02 | $197.31 | $197.31 | $196.26 | 3,682 |
| 2022-01-31 | $197.66 | $199.99 | $197.42 | $199.99 | $198.93 | 2,078 |
| 2022-01-28 | $196.42 | $196.42 | $196.42 | $196.42 | $195.38 | 567 |
| 2022-01-27 | $194.53 | $194.53 | $194.53 | $194.53 | $193.50 | 855 |
| 2022-01-26 | $193.92 | $195.99 | $192.60 | $193.85 | $192.82 | 3,938 |
| 2022-01-25 | $190.25 | $195.05 | $189.00 | $190.55 | $189.54 | 4,191 |
| 2022-01-24 | $193.00 | $193.50 | $191.50 | $192.98 | $191.96 | 3,420 |
| 2022-01-21 | $200.00 | $200.17 | $193.12 | $193.12 | $192.09 | 3,304 |
| 2022-01-20 | $198.74 | $203.76 | $198.74 | $200.10 | $199.04 | 1,061 |
| 2022-01-19 | $208.00 | $208.24 | $199.03 | $200.99 | $199.92 | 4,515 |
| 2022-01-18 | $208.85 | $211.65 | $208.07 | $208.07 | $206.97 | 2,425 |
| 2022-01-14 | $208.60 | $208.99 | $208.60 | $208.99 | $207.88 | 628 |
| 2022-01-13 | $207.05 | $207.05 | $207.05 | $207.05 | $205.95 | 798 |
| 2022-01-12 | $209.40 | $211.99 | $207.05 | $207.05 | $205.95 | 2,979 |
| 2022-01-11 | $209.75 | $210.57 | $206.29 | $210.57 | $209.45 | 5,422 |
| 2022-01-10 | $210.88 | $210.88 | $206.82 | $209.80 | $208.69 | 1,253 |
| 2022-01-07 | $209.00 | $210.25 | $208.08 | $209.82 | $208.71 | 2,658 |
| 2022-01-06 | $210.99 | $212.84 | $207.25 | $208.90 | $207.79 | 5,168 |
| 2022-01-05 | $204.00 | $213.45 | $204.00 | $209.12 | $208.01 | 5,747 |
| 2022-01-04 | $202.52 | $206.00 | $202.52 | $202.73 | $201.65 | 1,950 |
| 2022-01-03 | $202.00 | $204.50 | $200.58 | $202.30 | $201.23 | 4,301 |
| 2021-12-31 | $195.93 | $197.15 | $193.81 | $197.15 | $196.10 | 2,060 |
| 2021-12-30 | $194.44 | $197.97 | $191.47 | $197.09 | $196.04 | 5,401 |
| 2021-12-29 | $195.97 | $195.97 | $192.10 | $194.40 | $193.37 | 4,619 |
| 2021-12-28 | $194.23 | $197.79 | $193.50 | $194.80 | $193.77 | 4,297 |
| 2021-12-27 | $194.54 | $197.26 | $193.45 | $194.87 | $193.84 | 2,932 |
| 2021-12-23 | $189.99 | $197.00 | $189.99 | $194.22 | $193.19 | 6,484 |
| 2021-12-22 | $194.00 | $194.00 | $190.00 | $190.38 | $189.37 | 4,106 |
| 2021-12-21 | $192.43 | $196.51 | $190.50 | $190.50 | $189.49 | 10,881 |
| 2021-12-20 | $194.31 | $194.62 | $187.12 | $188.42 | $187.42 | 11,101 |
| 2021-12-17 | $203.43 | $203.43 | $192.20 | $192.20 | $191.18 | 15,717 |
| 2021-12-16 | $206.47 | $210.00 | $201.00 | $201.00 | $199.93 | 12,906 |
| 2021-12-15 | $217.79 | $217.79 | $204.00 | $204.00 | $202.92 | 11,278 |
| 2021-12-14 | $211.98 | $216.40 | $211.00 | $214.95 | $213.81 | 5,863 |
| 2021-12-13 | $214.75 | $215.01 | $211.90 | $211.90 | $210.77 | 3,978 |
| 2021-12-10 | $213.02 | $214.65 | $213.02 | $214.65 | $213.51 | 1,672 |
| 2021-12-09 | $211.06 | $211.06 | $211.06 | $211.06 | $209.94 | 2,619 |
| 2021-12-08 | $209.98 | $212.98 | $208.00 | $212.98 | $211.85 | 5,510 |
| 2021-12-07 | $209.89 | $210.25 | $209.24 | $210.25 | $209.13 | 2,698 |
| 2021-12-06 | $197.94 | $204.40 | $197.94 | $204.40 | $203.31 | 3,000 |
| 2021-12-03 | $208.00 | $208.00 | $192.70 | $199.10 | $198.04 | 4,920 |
| 2021-12-02 | $208.33 | $210.00 | $207.50 | $208.10 | $206.99 | 2,082 |
| 2021-12-01 | $214.98 | $218.12 | $213.64 | $215.07 | $213.93 | 4,688 |
| 2021-11-30 | $216.70 | $218.09 | $209.69 | $216.00 | $214.85 | 5,997 |
| 2021-11-29 | $243.00 | $243.00 | $232.00 | $233.42 | $213.90 | 13,364 |
| 2021-11-26 | $243.34 | $243.34 | $241.49 | $242.86 | $222.55 | 4,359 |
| 2021-11-24 | $243.16 | $245.00 | $243.00 | $245.00 | $224.51 | 4,222 |
| 2021-11-23 | $241.95 | $244.50 | $241.95 | $244.47 | $224.03 | 4,670 |
| 2021-11-22 | $243.12 | $245.00 | $243.01 | $243.01 | $222.69 | 2,844 |
| 2021-11-19 | $243.50 | $244.00 | $241.24 | $241.24 | $221.07 | 3,840 |
| 2021-11-18 | $247.36 | $247.36 | $237.99 | $243.80 | $223.41 | 4,717 |
| 2021-11-17 | $246.73 | $246.73 | $244.65 | $244.65 | $224.19 | 3,602 |
| 2021-11-16 | $238.20 | $248.00 | $238.20 | $243.71 | $223.33 | 9,026 |
| 2021-11-15 | $235.13 | $237.80 | $235.13 | $237.80 | $217.91 | 5,834 |
| 2021-11-12 | $237.10 | $237.10 | $235.28 | $236.18 | $216.43 | 2,580 |
| 2021-11-11 | $234.50 | $239.28 | $234.50 | $239.28 | $219.27 | 3,590 |
| 2021-11-10 | $234.00 | $237.95 | $232.41 | $234.40 | $214.80 | 9,038 |
| 2021-11-09 | $232.06 | $235.99 | $232.06 | $233.00 | $213.52 | 5,272 |
| 2021-11-08 | $229.07 | $229.81 | $228.00 | $229.81 | $210.59 | 3,222 |
| 2021-11-05 | $219.99 | $229.00 | $219.99 | $229.00 | $209.85 | 4,348 |
| 2021-11-04 | $209.00 | $219.75 | $209.00 | $218.46 | $200.19 | 4,487 |
| 2021-11-03 | $203.00 | $208.05 | $203.00 | $208.05 | $190.65 | 2,126 |
| 2021-11-02 | $197.96 | $204.99 | $197.96 | $202.70 | $185.75 | 4,616 |
| 2021-11-01 | $195.00 | $196.41 | $193.00 | $196.41 | $179.98 | 6,116 |
| 2021-10-29 | $197.99 | $197.99 | $193.80 | $193.80 | $177.59 | 1,234 |
| 2021-10-28 | $197.18 | $197.18 | $190.80 | $190.80 | $174.84 | 827 |
| 2021-10-27 | $194.01 | $194.01 | $191.01 | $191.01 | $175.04 | 1,161 |
| 2021-10-26 | $191.68 | $191.68 | $191.68 | $191.68 | $175.65 | 1,203 |
| 2021-10-25 | $186.80 | $189.48 | $186.40 | $189.48 | $173.63 | 5,304 |
| 2021-10-22 | $184.39 | $190.52 | $184.39 | $186.40 | $170.81 | 2,025 |
| 2021-10-21 | $194.88 | $198.00 | $183.13 | $185.02 | $169.55 | 10,259 |
| 2021-10-20 | $192.00 | $193.00 | $191.99 | $193.00 | $176.86 | 3,352 |
| 2021-10-19 | $190.88 | $191.98 | $190.88 | $191.98 | $175.93 | 1,147 |
| 2021-10-18 | $189.30 | $189.30 | $189.30 | $189.30 | $173.47 | 390 |
| 2021-10-15 | $189.85 | $190.88 | $189.30 | $189.30 | $173.47 | 2,624 |
| 2021-10-14 | $190.90 | $190.90 | $187.60 | $187.60 | $171.91 | 2,177 |
| 2021-10-13 | $188.02 | $190.00 | $184.40 | $186.10 | $170.54 | 11,893 |
| 2021-10-12 | $185.25 | $189.45 | $185.25 | $187.60 | $171.91 | 1,309 |
| 2021-10-11 | $189.64 | $191.00 | $188.00 | $190.14 | $174.24 | 2,986 |
| 2021-10-08 | $189.64 | $189.64 | $189.64 | $189.64 | $173.78 | 471 |
| 2021-10-07 | $190.55 | $190.55 | $188.16 | $189.38 | $173.54 | 2,834 |
| 2021-10-06 | $187.06 | $187.66 | $186.00 | $186.00 | $170.45 | 973 |
| 2021-10-05 | $186.16 | $186.16 | $185.94 | $185.94 | $170.39 | 1,664 |
| 2021-10-04 | $183.52 | $183.52 | $183.52 | $183.52 | $168.17 | 1,546 |
| 2021-10-01 | $184.30 | $184.41 | $182.82 | $183.79 | $168.42 | 2,794 |
| 2021-09-30 | $187.00 | $187.00 | $182.52 | $182.60 | $167.33 | 935 |
| 2021-09-29 | $184.79 | $187.00 | $184.79 | $187.00 | $171.36 | 884 |
| 2021-09-28 | $186.00 | $187.30 | $181.50 | $185.56 | $170.04 | 5,055 |
| 2021-09-27 | $191.00 | $191.00 | $187.96 | $187.96 | $172.24 | 1,791 |
| 2021-09-24 | $187.30 | $188.57 | $187.30 | $188.57 | $172.80 | 1,813 |
| 2021-09-23 | $185.78 | $185.78 | $185.78 | $185.78 | $170.24 | 847 |
| 2021-09-22 | $183.84 | $185.00 | $183.84 | $184.33 | $168.92 | 1,345 |
| 2021-09-21 | $184.39 | $185.22 | $183.10 | $184.33 | $168.92 | 1,477 |
| 2021-09-20 | $187.77 | $187.77 | $181.19 | $182.98 | $167.68 | 7,236 |
| 2021-09-17 | $184.00 | $186.91 | $182.18 | $183.00 | $167.70 | 9,096 |
| 2021-09-16 | $181.50 | $183.68 | $181.50 | $183.68 | $168.32 | 1,980 |
| 2021-09-15 | $181.02 | $183.58 | $179.60 | $183.00 | $167.70 | 6,269 |
| 2021-09-14 | $185.05 | $185.84 | $180.70 | $180.86 | $165.74 | 6,489 |
| 2021-09-13 | $186.78 | $186.90 | $186.75 | $186.75 | $171.13 | 927 |
| 2021-09-10 | $186.06 | $186.72 | $184.00 | $185.05 | $169.57 | 5,272 |
| 2021-09-09 | $186.27 | $191.49 | $186.27 | $187.52 | $171.84 | 4,761 |
| 2021-09-08 | $191.40 | $191.40 | $187.32 | $187.40 | $171.73 | 4,589 |
| 2021-09-07 | $191.90 | $192.00 | $190.00 | $192.00 | $175.94 | 3,290 |
| 2021-09-03 | $190.12 | $192.11 | $187.01 | $191.64 | $175.61 | 1,931 |
| 2021-09-02 | $189.00 | $193.23 | $186.71 | $190.48 | $174.55 | 6,089 |
| 2021-09-01 | $189.67 | $189.67 | $189.67 | $189.67 | $173.81 | 441 |
| 2021-08-31 | $190.63 | $191.86 | $189.76 | $191.86 | $175.82 | 6,796 |
| 2021-08-30 | $188.50 | $192.40 | $188.50 | $190.00 | $173.69 | 6,945 |
| 2021-08-27 | $187.43 | $190.50 | $184.11 | $190.50 | $174.15 | 7,678 |
| 2021-08-26 | $187.37 | $188.00 | $183.01 | $187.43 | $171.35 | 1,801 |
| 2021-08-25 | $185.57 | $186.36 | $185.57 | $186.36 | $170.37 | 1,279 |
| 2021-08-24 | $185.41 | $185.41 | $185.41 | $185.41 | $169.50 | 683 |
| 2021-08-23 | $182.60 | $188.50 | $182.50 | $186.99 | $170.94 | 9,263 |
| 2021-08-20 | $186.42 | $188.30 | $179.89 | $179.89 | $164.45 | 10,002 |
| 2021-08-19 | $187.18 | $188.60 | $185.70 | $188.00 | $171.87 | 4,176 |
| 2021-08-18 | $194.38 | $194.39 | $187.04 | $187.04 | $170.99 | 5,419 |
| 2021-08-17 | $188.20 | $192.00 | $188.20 | $189.99 | $173.69 | 3,309 |
| 2021-08-16 | $189.00 | $190.72 | $185.39 | $189.55 | $173.28 | 6,356 |
| 2021-08-13 | $191.00 | $192.45 | $187.13 | $187.13 | $171.07 | 4,677 |
| 2021-08-12 | $191.05 | $191.14 | $189.30 | $190.98 | $174.59 | 3,670 |
| 2021-08-11 | $186.48 | $192.38 | $186.48 | $191.45 | $175.02 | 10,314 |
| 2021-08-10 | $187.25 | $187.46 | $184.10 | $184.10 | $168.30 | 1,661 |
| 2021-08-09 | $177.59 | $185.52 | $177.59 | $185.52 | $169.60 | 2,353 |
| 2021-08-06 | $179.30 | $181.19 | $178.34 | $179.39 | $164.00 | 2,937 |
| 2021-08-05 | $180.01 | $184.45 | $175.55 | $181.16 | $165.61 | 5,539 |
| 2021-08-04 | $170.99 | $179.81 | $170.99 | $179.81 | $164.38 | 6,481 |
| 2021-08-03 | $168.49 | $170.16 | $165.82 | $166.10 | $151.85 | 3,002 |
| 2021-08-02 | $168.25 | $168.50 | $165.12 | $165.12 | $150.95 | 1,166 |
| 2021-07-30 | $166.53 | $166.53 | $166.53 | $166.53 | $152.24 | 962 |
| 2021-07-29 | $168.70 | $168.70 | $167.60 | $167.65 | $153.26 | 1,363 |
| 2021-07-28 | $166.20 | $167.74 | $166.20 | $167.59 | $153.21 | 1,757 |
| 2021-07-27 | $166.86 | $166.86 | $166.86 | $166.86 | $152.54 | 1,295 |
| 2021-07-26 | $167.92 | $167.92 | $166.17 | $167.36 | $153.00 | 2,763 |
| 2021-07-23 | $166.51 | $169.95 | $166.51 | $168.20 | $153.77 | 1,606 |
| 2021-07-22 | $169.40 | $169.40 | $168.06 | $168.06 | $153.64 | 2,286 |
| 2021-07-21 | $166.97 | $169.94 | $166.97 | $167.13 | $152.79 | 1,567 |
| 2021-07-20 | $169.73 | $172.18 | $166.01 | $166.01 | $151.76 | 5,730 |
| 2021-07-19 | $170.48 | $170.48 | $166.75 | $169.71 | $155.15 | 2,470 |
| 2021-07-16 | $170.00 | $171.26 | $168.66 | $168.66 | $154.19 | 2,271 |
| 2021-07-15 | $170.47 | $170.47 | $168.18 | $168.66 | $154.19 | 2,998 |
| 2021-07-14 | $170.60 | $170.68 | $169.39 | $169.39 | $154.85 | 5,620 |
| 2021-07-13 | $171.81 | $172.62 | $170.50 | $170.50 | $155.87 | 2,593 |
| 2021-07-12 | $171.00 | $171.81 | $170.57 | $171.81 | $157.07 | 1,927 |
| 2021-07-09 | $170.84 | $173.04 | $170.50 | $171.10 | $156.42 | 2,134 |
| 2021-07-08 | $173.03 | $173.03 | $168.58 | $168.58 | $154.11 | 2,948 |
| 2021-07-07 | $172.05 | $177.02 | $170.04 | $173.06 | $158.20 | 1,859 |
| 2021-07-06 | $173.52 | $173.52 | $173.32 | $173.32 | $158.44 | 2,215 |
| 2021-07-02 | $177.76 | $177.76 | $173.17 | $173.17 | $158.31 | 920 |
| 2021-07-01 | $176.32 | $176.32 | $173.98 | $175.82 | $160.73 | 4,885 |
| 2021-06-30 | $170.49 | $176.42 | $170.49 | $174.63 | $159.64 | 3,954 |
| 2021-06-29 | $172.06 | $172.06 | $172.06 | $172.06 | $157.29 | 757 |
| 2021-06-28 | $175.00 | $175.00 | $171.02 | $172.00 | $157.24 | 3,272 |
| 2021-06-25 | $170.02 | $174.38 | $170.02 | $170.60 | $155.96 | 16,452 |
| 2021-06-24 | $173.65 | $174.20 | $170.68 | $174.20 | $159.25 | 1,593 |
| 2021-06-23 | $171.50 | $173.00 | $171.50 | $172.26 | $157.48 | 3,266 |
| 2021-06-22 | $170.37 | $170.78 | $168.45 | $170.56 | $155.92 | 3,054 |
| 2021-06-21 | $171.00 | $171.00 | $169.00 | $169.00 | $154.50 | 5,931 |
| 2021-06-18 | $166.90 | $170.34 | $166.90 | $170.34 | $155.72 | 6,964 |
| 2021-06-17 | $168.90 | $170.14 | $167.52 | $170.14 | $155.54 | 1,545 |
| 2021-06-16 | $171.43 | $172.00 | $168.95 | $168.95 | $154.45 | 4,299 |
| 2021-06-15 | $172.25 | $174.60 | $170.00 | $173.95 | $159.02 | 3,055 |
| 2021-06-14 | $173.89 | $175.60 | $172.88 | $173.90 | $158.98 | 2,426 |
| 2021-06-11 | $174.77 | $174.77 | $173.10 | $174.32 | $158.94 | 2,919 |
| 2021-06-10 | $176.20 | $176.20 | $174.57 | $175.06 | $159.61 | 2,811 |
| 2021-06-09 | $176.22 | $176.22 | $176.22 | $176.22 | $160.67 | 838 |
| 2021-06-08 | $177.00 | $177.00 | $176.51 | $176.51 | $160.94 | 1,279 |
| 2021-06-07 | $179.19 | $179.19 | $175.68 | $177.88 | $162.19 | 1,553 |
| 2021-06-04 | $177.00 | $179.00 | $176.98 | $177.50 | $161.84 | 3,549 |
| 2021-06-03 | $177.36 | $177.36 | $175.00 | $175.43 | $159.95 | 2,521 |
| 2021-06-02 | $175.00 | $176.70 | $174.51 | $174.79 | $159.37 | 7,371 |
| 2021-06-01 | $178.00 | $178.00 | $174.22 | $175.35 | $159.88 | 3,999 |
| 2021-05-28 | $180.17 | $180.20 | $176.02 | $177.84 | $162.15 | 5,078 |
| 2021-05-27 | $176.00 | $179.78 | $176.00 | $179.78 | $163.92 | 812 |
| 2021-05-26 | $174.05 | $178.20 | $174.05 | $178.20 | $162.48 | 1,794 |
| 2021-05-25 | $177.90 | $178.21 | $174.00 | $174.00 | $158.65 | 2,219 |
| 2021-05-24 | $184.47 | $184.47 | $178.48 | $179.00 | $163.21 | 4,350 |
| 2021-05-21 | $184.88 | $186.00 | $183.50 | $184.39 | $168.12 | 6,382 |
| 2021-05-20 | $182.02 | $183.21 | $182.02 | $183.21 | $167.05 | 1,356 |
| 2021-05-19 | $182.00 | $184.09 | $181.28 | $181.76 | $165.72 | 2,561 |
| 2021-05-18 | $182.92 | $185.00 | $182.52 | $184.26 | $168.00 | 4,978 |
| 2021-05-17 | $181.32 | $183.68 | $181.32 | $183.04 | $166.89 | 1,620 |
| 2021-05-14 | $179.96 | $187.61 | $179.96 | $180.98 | $165.01 | 1,985 |
| 2021-05-13 | $182.00 | $182.00 | $179.61 | $181.32 | $165.32 | 2,368 |
| 2021-05-12 | $180.36 | $185.00 | $180.36 | $181.13 | $165.15 | 4,390 |
| 2021-05-11 | $184.50 | $184.50 | $178.13 | $178.19 | $162.47 | 3,694 |
| 2021-05-10 | $189.00 | $189.00 | $185.51 | $185.51 | $169.14 | 2,673 |
| 2021-05-07 | $182.37 | $187.99 | $182.37 | $187.99 | $171.40 | 4,056 |
| 2021-05-06 | $185.00 | $185.00 | $178.84 | $184.26 | $168.00 | 4,945 |
| 2021-05-05 | $176.00 | $182.95 | $176.00 | $182.71 | $166.59 | 6,908 |
| 2021-05-04 | $177.96 | $177.97 | $176.03 | $176.03 | $160.50 | 1,764 |
| 2021-05-03 | $177.56 | $182.00 | $177.56 | $179.76 | $163.90 | 4,456 |
| 2021-04-30 | $176.24 | $177.00 | $173.14 | $176.43 | $160.86 | 4,413 |
| 2021-04-29 | $170.63 | $176.50 | $170.63 | $176.50 | $160.93 | 3,905 |
| 2021-04-28 | $171.96 | $176.22 | $171.96 | $173.13 | $157.85 | 4,638 |
| 2021-04-27 | $171.40 | $171.40 | $167.62 | $171.20 | $156.10 | 2,537 |
| 2021-04-26 | $167.00 | $171.42 | $167.00 | $171.42 | $156.30 | 2,239 |
| 2021-04-23 | $164.78 | $166.10 | $164.78 | $166.10 | $151.45 | 992 |
| 2021-04-22 | $164.84 | $168.29 | $164.31 | $164.50 | $149.99 | 2,116 |
| 2021-04-21 | $161.55 | $167.59 | $161.55 | $164.31 | $149.81 | 1,667 |
| 2021-04-20 | $164.55 | $164.67 | $164.33 | $164.33 | $149.83 | 2,774 |
| 2021-04-19 | $169.05 | $169.05 | $166.02 | $166.55 | $151.86 | 2,037 |
| 2021-04-16 | $169.22 | $170.00 | $164.11 | $169.55 | $154.59 | 4,010 |
| 2021-04-15 | $165.00 | $169.00 | $165.00 | $167.40 | $152.63 | 1,739 |
| 2021-04-14 | $169.20 | $169.20 | $164.21 | $164.21 | $149.72 | 1,376 |
| 2021-04-13 | $163.35 | $165.01 | $162.34 | $164.10 | $149.62 | 3,949 |
| 2021-04-12 | $163.85 | $168.38 | $163.85 | $165.00 | $150.44 | 3,826 |
| 2021-04-09 | $164.54 | $168.09 | $164.54 | $166.29 | $151.62 | 2,496 |
| 2021-04-08 | $166.88 | $166.88 | $166.88 | $166.88 | $152.15 | 585 |
| 2021-04-07 | $168.50 | $168.80 | $167.00 | $167.00 | $152.27 | 2,190 |
| 2021-04-06 | $166.01 | $169.00 | $166.01 | $168.60 | $153.72 | 1,552 |
| 2021-04-05 | $168.75 | $168.75 | $166.13 | $167.93 | $153.11 | 3,469 |
| 2021-04-01 | $166.87 | $166.87 | $166.87 | $166.87 | $152.15 | 924 |
| 2021-03-31 | $166.00 | $167.47 | $165.15 | $166.00 | $151.35 | 6,348 |
| 2021-03-30 | $166.95 | $166.95 | $166.00 | $166.00 | $151.35 | 1,566 |
| 2021-03-29 | $168.73 | $170.00 | $166.04 | $167.10 | $152.36 | 3,485 |
| 2021-03-26 | $166.00 | $170.99 | $166.00 | $168.97 | $154.06 | 1,913 |
| 2021-03-25 | $166.10 | $166.10 | $164.10 | $165.83 | $151.20 | 1,861 |
| 2021-03-24 | $166.00 | $166.30 | $166.00 | $166.30 | $151.63 | 1,641 |
| 2021-03-23 | $169.00 | $169.00 | $163.37 | $163.37 | $148.96 | 2,209 |
| 2021-03-22 | $168.03 | $168.09 | $165.13 | $165.13 | $150.56 | 6,310 |
| 2021-03-19 | $172.58 | $172.58 | $166.88 | $168.15 | $152.91 | 10,264 |
| 2021-03-18 | $173.50 | $173.50 | $169.73 | $170.00 | $154.59 | 3,052 |
| 2021-03-17 | $171.40 | $171.63 | $166.67 | $168.18 | $152.93 | 2,853 |
| 2021-03-16 | $170.13 | $170.13 | $169.95 | $169.95 | $154.54 | 1,583 |
| 2021-03-15 | $171.71 | $172.45 | $166.08 | $172.45 | $156.82 | 1,934 |
| 2021-03-12 | $170.00 | $171.60 | $168.40 | $171.60 | $156.04 | 6,834 |
| 2021-03-11 | $165.53 | $169.80 | $165.53 | $169.80 | $154.41 | 7,209 |
| 2021-03-10 | $159.88 | $166.16 | $158.60 | $165.94 | $150.90 | 3,437 |
| 2021-03-09 | $158.50 | $161.11 | $158.50 | $161.11 | $146.50 | 1,093 |
| 2021-03-08 | $161.00 | $162.00 | $159.17 | $159.17 | $144.74 | 5,244 |
| 2021-03-05 | $162.75 | $162.75 | $159.00 | $159.80 | $145.31 | 6,160 |
| 2021-03-04 | $162.12 | $162.12 | $158.50 | $159.39 | $144.94 | 4,332 |
| 2021-03-03 | $157.78 | $163.31 | $157.78 | $162.03 | $147.34 | 3,599 |
| 2021-03-02 | $158.23 | $159.87 | $156.54 | $157.58 | $143.29 | 4,467 |
| 2021-03-01 | $159.91 | $159.92 | $156.00 | $156.00 | $141.86 | 2,340 |
| 2021-02-26 | $156.57 | $157.54 | $151.77 | $151.77 | $138.01 | 3,127 |
| 2021-02-25 | $159.52 | $163.35 | $158.10 | $158.10 | $143.77 | 1,868 |
| 2021-02-24 | $161.02 | $162.50 | $161.00 | $161.00 | $146.40 | 3,193 |
| 2021-02-23 | $161.00 | $161.00 | $160.00 | $161.00 | $146.40 | 5,156 |
| 2021-02-22 | $164.00 | $164.00 | $159.57 | $160.70 | $146.13 | 4,886 |
| 2021-02-19 | $161.55 | $164.32 | $161.32 | $163.77 | $148.92 | 8,140 |
| 2021-02-18 | $161.00 | $162.25 | $158.29 | $160.00 | $145.50 | 4,368 |
| 2021-02-17 | $165.65 | $166.50 | $163.03 | $163.56 | $148.73 | 4,107 |
| 2021-02-16 | $164.58 | $166.93 | $162.00 | $162.00 | $147.31 | 5,801 |
| 2021-02-12 | $162.01 | $163.26 | $162.00 | $162.25 | $147.54 | 1,766 |
| 2021-02-11 | $161.80 | $162.70 | $158.50 | $158.50 | $144.13 | 4,318 |
| 2021-02-10 | $163.00 | $163.00 | $159.89 | $159.89 | $145.40 | 1,788 |
| 2021-02-09 | $159.75 | $163.00 | $159.75 | $163.00 | $148.22 | 2,646 |
| 2021-02-08 | $158.57 | $161.00 | $156.01 | $160.90 | $146.31 | 3,349 |
| 2021-02-05 | $160.10 | $160.82 | $159.83 | $160.82 | $146.24 | 1,516 |
| 2021-02-04 | $147.99 | $157.00 | $147.99 | $157.00 | $142.77 | 3,052 |
| 2021-02-03 | $146.55 | $147.40 | $144.89 | $147.00 | $133.67 | 3,126 |
| 2021-02-02 | $146.98 | $149.49 | $144.40 | $145.10 | $131.95 | 2,673 |
| 2021-02-01 | $145.50 | $145.50 | $142.00 | $143.86 | $130.82 | 2,019 |
| 2021-01-29 | $142.78 | $144.79 | $142.00 | $143.00 | $130.04 | 3,790 |
| 2021-01-28 | $144.67 | $147.15 | $141.21 | $142.78 | $129.84 | 9,305 |
| 2021-01-27 | $145.86 | $147.55 | $140.25 | $141.57 | $128.74 | 10,720 |
| 2021-01-26 | $146.01 | $147.50 | $145.00 | $146.53 | $133.25 | 3,846 |
| 2021-01-25 | $149.16 | $150.95 | $144.01 | $145.30 | $132.13 | 5,182 |
| 2021-01-22 | $148.00 | $150.49 | $146.05 | $150.49 | $136.85 | 2,107 |
| 2021-01-21 | $148.03 | $150.37 | $146.66 | $146.66 | $133.36 | 2,842 |
| 2021-01-20 | $148.57 | $152.96 | $146.69 | $147.60 | $134.22 | 3,728 |
| 2021-01-19 | $149.00 | $149.00 | $146.19 | $146.24 | $132.98 | 2,628 |
| 2021-01-15 | $148.39 | $148.39 | $145.96 | $148.36 | $134.91 | 4,455 |
| 2021-01-14 | $149.22 | $152.18 | $148.06 | $151.10 | $137.40 | 4,353 |
| 2021-01-13 | $151.75 | $152.00 | $149.49 | $149.49 | $135.94 | 4,248 |
| 2021-01-12 | $151.61 | $152.17 | $148.01 | $150.75 | $137.08 | 3,138 |
| 2021-01-11 | $150.11 | $151.01 | $150.11 | $150.80 | $137.13 | 1,984 |
| 2021-01-08 | $150.25 | $150.38 | $147.51 | $147.51 | $134.14 | 2,601 |
| 2021-01-07 | $154.00 | $155.01 | $152.00 | $152.01 | $138.23 | 2,714 |
| 2021-01-06 | $150.12 | $156.00 | $150.12 | $153.00 | $139.13 | 5,336 |
| 2021-01-05 | $151.93 | $152.00 | $150.01 | $150.01 | $136.41 | 3,877 |
| 2021-01-04 | $155.43 | $155.43 | $145.59 | $149.00 | $135.49 | 9,040 |
| 2020-12-31 | $153.99 | $155.64 | $153.00 | $153.00 | $139.13 | 3,051 |
| 2020-12-30 | $156.90 | $157.17 | $150.03 | $155.03 | $140.98 | 9,616 |
| 2020-12-29 | $154.50 | $156.00 | $152.60 | $155.79 | $141.67 | 2,418 |
| 2020-12-28 | $156.60 | $157.05 | $154.41 | $154.41 | $140.41 | 5,933 |
| 2020-12-24 | $155.54 | $156.08 | $154.59 | $154.59 | $140.58 | 1,332 |
| 2020-12-23 | $159.92 | $159.92 | $156.09 | $156.09 | $141.94 | 1,887 |
| 2020-12-22 | $157.01 | $157.15 | $155.13 | $156.21 | $142.05 | 5,343 |
| 2020-12-21 | $154.00 | $158.55 | $154.00 | $157.50 | $143.22 | 4,201 |
| 2020-12-18 | $164.40 | $164.40 | $155.21 | $155.21 | $141.14 | 9,694 |
| 2020-12-17 | $164.00 | $165.00 | $161.07 | $163.40 | $148.59 | 3,142 |
| 2020-12-16 | $163.80 | $165.14 | $159.34 | $162.51 | $147.78 | 7,857 |
| 2020-12-15 | $156.24 | $161.40 | $154.92 | $161.05 | $146.45 | 5,488 |
| 2020-12-14 | $156.36 | $156.36 | $152.60 | $152.60 | $138.77 | 3,544 |
| 2020-12-11 | $155.80 | $155.80 | $153.21 | $154.90 | $140.86 | 1,606 |
| 2020-12-10 | $153.46 | $156.65 | $153.00 | $153.61 | $139.68 | 2,247 |
| 2020-12-09 | $154.04 | $154.51 | $153.30 | $153.30 | $139.40 | 3,696 |
| 2020-12-08 | $153.95 | $154.66 | $151.85 | $154.38 | $140.39 | 8,228 |
| 2020-12-07 | $155.60 | $156.80 | $151.92 | $152.15 | $138.36 | 4,029 |
| 2020-12-04 | $158.65 | $158.65 | $155.72 | $157.90 | $143.59 | 3,284 |
| 2020-12-03 | $159.95 | $160.82 | $157.72 | $159.95 | $145.45 | 4,071 |
| 2020-12-02 | $157.79 | $161.02 | $153.90 | $158.30 | $143.95 | 5,042 |
| 2020-12-01 | $172.95 | $174.00 | $158.84 | $160.00 | $145.50 | 13,520 |
| 2020-11-30 | $178.78 | $178.78 | $170.00 | $170.00 | $154.59 | 14,220 |
| 2020-11-27 | $190.69 | $191.98 | $189.40 | $189.90 | $158.31 | 18,799 |
| 2020-11-25 | $193.29 | $193.29 | $186.45 | $188.03 | $156.75 | 11,021 |
| 2020-11-24 | $187.70 | $194.26 | $184.04 | $188.90 | $157.47 | 12,762 |
| 2020-11-23 | $176.72 | $186.10 | $176.72 | $183.65 | $153.10 | 11,242 |
| 2020-11-20 | $174.31 | $179.50 | $173.25 | $175.88 | $146.62 | 5,595 |
| 2020-11-19 | $171.80 | $177.48 | $170.95 | $175.01 | $145.89 | 10,275 |
| 2020-11-18 | $173.97 | $174.01 | $170.12 | $171.96 | $143.35 | 6,091 |
| 2020-11-17 | $171.00 | $174.43 | $168.73 | $172.45 | $143.76 | 5,976 |
| 2020-11-16 | $165.62 | $173.80 | $165.20 | $171.82 | $143.23 | 7,622 |
| 2020-11-13 | $161.99 | $164.78 | $161.99 | $163.42 | $136.23 | 4,518 |
| 2020-11-12 | $164.20 | $168.43 | $157.50 | $158.25 | $131.92 | 21,377 |
| 2020-11-11 | $161.94 | $163.53 | $160.10 | $163.53 | $136.32 | 7,927 |
| 2020-11-10 | $152.51 | $159.87 | $152.51 | $158.64 | $132.25 | 15,838 |
| 2020-11-09 | $154.19 | $157.83 | $148.75 | $148.75 | $124.00 | 13,538 |
| 2020-11-06 | $150.36 | $152.09 | $145.98 | $146.00 | $121.71 | 14,347 |
| 2020-11-05 | $149.50 | $155.11 | $149.50 | $151.50 | $126.30 | 13,726 |
| 2020-11-04 | $143.00 | $146.05 | $141.80 | $145.50 | $121.29 | 8,387 |
| 2020-11-03 | $134.59 | $143.06 | $134.59 | $138.41 | $115.38 | 11,235 |
| 2020-11-02 | $134.53 | $135.00 | $131.55 | $133.39 | $111.20 | 6,787 |
| 2020-10-30 | $139.00 | $139.95 | $133.52 | $133.52 | $111.31 | 6,133 |
| 2020-10-29 | $133.10 | $139.00 | $133.10 | $138.50 | $115.46 | 6,362 |
| 2020-10-28 | $137.30 | $139.53 | $135.23 | $136.43 | $113.73 | 2,220 |
| 2020-10-27 | $143.23 | $143.23 | $137.64 | $139.28 | $116.11 | 9,596 |
| 2020-10-26 | $141.96 | $142.84 | $139.17 | $141.70 | $118.13 | 3,285 |
| 2020-10-23 | $145.30 | $145.87 | $143.60 | $144.32 | $120.31 | 3,603 |
| 2020-10-22 | $146.23 | $146.23 | $143.41 | $144.01 | $120.05 | 2,537 |
| 2020-10-21 | $146.74 | $146.74 | $146.05 | $146.05 | $121.75 | 687 |
| 2020-10-20 | $151.75 | $152.00 | $147.89 | $147.89 | $123.29 | 2,542 |
| 2020-10-19 | $152.48 | $153.59 | $150.01 | $150.32 | $125.31 | 1,493 |
| 2020-10-16 | $153.30 | $154.15 | $151.11 | $151.11 | $125.97 | 4,686 |
| 2020-10-15 | $151.43 | $155.80 | $151.43 | $154.70 | $128.96 | 2,245 |
| 2020-10-14 | $153.05 | $154.10 | $147.12 | $154.10 | $128.46 | 1,815 |
| 2020-10-13 | $152.00 | $154.29 | $150.46 | $154.08 | $128.45 | 3,152 |
| 2020-10-12 | $151.50 | $154.58 | $150.68 | $153.10 | $127.63 | 2,862 |
| 2020-10-09 | $143.93 | $150.32 | $143.93 | $149.50 | $124.63 | 16,611 |
| 2020-10-08 | $139.80 | $143.99 | $139.80 | $142.83 | $119.07 | 4,987 |
| 2020-10-07 | $140.12 | $140.12 | $137.04 | $139.85 | $116.58 | 7,441 |
| 2020-10-06 | $136.44 | $138.50 | $135.91 | $136.35 | $113.67 | 5,159 |
| 2020-10-05 | $139.50 | $141.93 | $135.00 | $138.00 | $115.04 | 11,617 |
| 2020-10-02 | $133.46 | $138.13 | $133.46 | $137.85 | $114.92 | 8,426 |
| 2020-10-01 | $131.20 | $134.01 | $129.85 | $134.01 | $111.72 | 11,153 |
| 2020-09-30 | $135.14 | $135.14 | $129.79 | $130.06 | $108.42 | 8,127 |
| 2020-09-29 | $135.79 | $135.81 | $134.92 | $134.92 | $112.47 | 1,737 |
| 2020-09-28 | $136.06 | $138.30 | $135.15 | $135.15 | $112.67 | 5,643 |
| 2020-09-25 | $135.20 | $138.00 | $135.04 | $135.35 | $112.83 | 15,524 |
| 2020-09-24 | $133.93 | $137.85 | $133.93 | $136.41 | $113.72 | 17,957 |
| 2020-09-23 | $136.90 | $138.50 | $130.33 | $133.13 | $110.98 | 30,852 |
| 2020-09-22 | $132.18 | $137.00 | $132.06 | $137.00 | $114.21 | 26,543 |
| 2020-09-21 | $134.25 | $134.25 | $131.12 | $132.21 | $110.21 | 4,045 |
| 2020-09-18 | $139.71 | $139.71 | $136.67 | $137.00 | $114.21 | 9,076 |
| 2020-09-17 | $137.50 | $139.40 | $136.68 | $138.90 | $115.79 | 11,810 |
| 2020-09-16 | $136.00 | $141.43 | $135.61 | $137.43 | $114.57 | 10,169 |
| 2020-09-15 | $138.00 | $138.20 | $135.22 | $136.04 | $113.41 | 11,401 |
| 2020-09-14 | $133.06 | $138.00 | $133.06 | $138.00 | $115.04 | 14,259 |
| 2020-09-11 | $132.87 | $136.26 | $132.87 | $134.00 | $111.71 | 5,166 |
| 2020-09-10 | $133.74 | $135.01 | $133.25 | $134.70 | $112.29 | 3,361 |
| 2020-09-09 | $132.05 | $135.10 | $131.94 | $134.10 | $111.79 | 5,770 |
| 2020-09-08 | $134.42 | $134.42 | $131.02 | $132.60 | $110.54 | 1,263 |
| 2020-09-04 | $136.11 | $136.94 | $132.09 | $135.80 | $113.21 | 11,270 |
| 2020-09-03 | $136.09 | $139.00 | $136.09 | $136.41 | $113.72 | 3,009 |
| 2020-09-02 | $137.36 | $138.27 | $137.36 | $138.27 | $115.27 | 2,504 |
| 2020-09-01 | $138.04 | $138.04 | $138.04 | $138.04 | $115.07 | 803 |
| 2020-08-31 | $138.00 | $139.15 | $136.06 | $136.06 | $113.42 | 2,202 |
| 2020-08-28 | $138.25 | $139.52 | $137.76 | $138.30 | $114.92 | 2,025 |
| 2020-08-27 | $136.06 | $137.87 | $136.06 | $136.65 | $113.55 | 4,744 |
| 2020-08-26 | $134.07 | $137.00 | $131.64 | $136.06 | $113.06 | 8,071 |
| 2020-08-25 | $138.20 | $138.65 | $136.50 | $137.72 | $114.44 | 7,756 |
| 2020-08-24 | $135.35 | $139.99 | $134.80 | $136.75 | $113.63 | 6,542 |
| 2020-08-21 | $132.32 | $138.05 | $131.61 | $135.35 | $112.47 | 5,887 |
| 2020-08-20 | $132.63 | $133.99 | $131.24 | $133.99 | $111.34 | 4,276 |
| 2020-08-19 | $133.33 | $133.78 | $132.13 | $132.75 | $110.31 | 2,521 |
| 2020-08-18 | $132.51 | $132.51 | $132.51 | $132.51 | $110.11 | 580 |
| 2020-08-17 | $131.18 | $134.52 | $131.18 | $132.51 | $110.11 | 1,669 |
| 2020-08-14 | $128.01 | $131.70 | $128.01 | $131.62 | $109.37 | 1,284 |
| 2020-08-13 | $135.64 | $135.64 | $131.04 | $132.21 | $109.86 | 4,284 |
| 2020-08-12 | $134.69 | $134.69 | $133.75 | $133.90 | $111.26 | 2,242 |
| 2020-08-11 | $129.60 | $135.04 | $129.60 | $133.32 | $110.78 | 7,314 |
| 2020-08-10 | $129.01 | $131.96 | $129.01 | $129.86 | $107.91 | 2,659 |
| 2020-08-07 | $125.10 | $128.84 | $125.10 | $127.95 | $106.32 | 5,297 |
| 2020-08-06 | $124.36 | $124.36 | $124.36 | $124.36 | $103.34 | 636 |
| 2020-08-05 | $122.58 | $124.00 | $122.22 | $124.00 | $103.04 | 2,223 |
| 2020-08-04 | $122.63 | $125.50 | $120.90 | $121.85 | $101.25 | 3,298 |
| 2020-08-03 | $119.00 | $121.63 | $116.00 | $119.79 | $99.54 | 12,322 |
| 2020-07-31 | $119.35 | $121.63 | $115.08 | $115.08 | $95.63 | 6,457 |
| 2020-07-30 | $121.00 | $121.00 | $116.15 | $119.06 | $98.93 | 9,848 |
| 2020-07-29 | $122.34 | $122.34 | $118.28 | $121.08 | $100.61 | 3,384 |
| 2020-07-28 | $123.87 | $123.87 | $119.89 | $119.89 | $99.62 | 2,766 |
| 2020-07-27 | $123.57 | $125.69 | $121.45 | $123.90 | $102.95 | 1,495 |
| 2020-07-24 | $125.31 | $125.31 | $121.50 | $121.66 | $101.09 | 4,021 |
| 2020-07-23 | $123.51 | $127.00 | $123.51 | $124.50 | $103.45 | 2,147 |
| 2020-07-22 | $128.13 | $128.13 | $124.22 | $124.64 | $103.57 | 1,924 |
| 2020-07-21 | $127.34 | $128.87 | $126.64 | $128.40 | $106.69 | 3,726 |
| 2020-07-20 | $121.60 | $123.20 | $121.60 | $123.20 | $102.37 | 2,061 |
| 2020-07-17 | $118.85 | $124.75 | $118.85 | $122.01 | $101.38 | 3,179 |
| 2020-07-16 | $120.46 | $122.02 | $119.45 | $119.45 | $99.26 | 5,248 |
| 2020-07-15 | $122.50 | $123.73 | $118.19 | $120.45 | $100.09 | 11,787 |
| 2020-07-14 | $115.00 | $120.13 | $115.00 | $119.40 | $99.21 | 14,177 |
| 2020-07-13 | $115.42 | $117.68 | $114.00 | $115.00 | $95.56 | 5,788 |
| 2020-07-10 | $113.02 | $114.93 | $112.01 | $114.86 | $95.44 | 5,241 |
| 2020-07-09 | $116.01 | $116.14 | $109.69 | $110.50 | $91.82 | 6,138 |
| 2020-07-08 | $116.43 | $116.50 | $116.00 | $116.00 | $96.39 | 1,609 |
| 2020-07-07 | $119.00 | $119.00 | $116.15 | $116.15 | $96.51 | 3,511 |
| 2020-07-06 | $121.07 | $121.80 | $118.44 | $121.80 | $101.21 | 5,710 |
| 2020-07-02 | $118.00 | $120.94 | $117.27 | $117.27 | $97.45 | 3,393 |
| 2020-07-01 | $122.34 | $123.12 | $116.43 | $116.43 | $96.75 | 7,735 |
| 2020-06-30 | $117.00 | $121.50 | $117.00 | $121.32 | $100.81 | 7,844 |
| 2020-06-29 | $116.80 | $120.44 | $116.00 | $117.85 | $97.93 | 7,497 |
| 2020-06-26 | $116.50 | $117.13 | $111.43 | $113.93 | $94.67 | 22,255 |
| 2020-06-25 | $115.16 | $121.79 | $115.16 | $119.00 | $98.88 | 7,182 |
| 2020-06-24 | $124.22 | $124.22 | $116.42 | $117.81 | $97.89 | 7,024 |
| 2020-06-23 | $121.00 | $126.44 | $118.67 | $123.40 | $102.54 | 13,786 |
| 2020-06-22 | $119.56 | $121.10 | $115.61 | $118.94 | $98.83 | 13,186 |
| 2020-06-19 | $124.47 | $124.47 | $119.19 | $119.19 | $99.04 | 16,868 |
| 2020-06-18 | $122.05 | $126.17 | $121.01 | $121.15 | $100.67 | 19,097 |
| 2020-06-17 | $127.00 | $128.00 | $121.00 | $121.00 | $100.54 | 11,529 |
| 2020-06-16 | $126.11 | $129.37 | $123.22 | $124.11 | $103.13 | 3,649 |
| 2020-06-15 | $124.79 | $128.50 | $122.07 | $124.32 | $103.30 | 5,880 |
| 2020-06-12 | $126.00 | $126.00 | $123.07 | $123.47 | $102.60 | 2,862 |
| 2020-06-11 | $133.36 | $133.36 | $121.39 | $123.92 | $102.61 | 4,467 |
| 2020-06-10 | $140.22 | $140.22 | $138.65 | $139.00 | $115.09 | 2,452 |
| 2020-06-09 | $140.34 | $142.01 | $138.14 | $140.00 | $115.92 | 5,774 |
| 2020-06-08 | $148.40 | $149.00 | $145.92 | $146.42 | $121.24 | 4,028 |
| 2020-06-05 | $142.83 | $150.00 | $142.83 | $148.40 | $122.87 | 5,350 |
| 2020-06-04 | $143.70 | $143.70 | $136.54 | $138.91 | $115.02 | 3,297 |
| 2020-06-03 | $138.69 | $143.83 | $138.00 | $142.75 | $118.20 | 10,076 |
| 2020-06-02 | $133.00 | $133.00 | $131.01 | $131.01 | $108.48 | 1,228 |
| 2020-06-01 | $126.43 | $134.51 | $123.70 | $131.66 | $109.01 | 16,820 |
| 2020-05-29 | $129.30 | $132.00 | $126.10 | $126.10 | $104.41 | 5,338 |
| 2020-05-28 | $146.00 | $146.00 | $134.78 | $134.78 | $111.60 | 6,425 |
| 2020-05-27 | $133.46 | $143.65 | $133.12 | $140.29 | $116.16 | 3,744 |
| 2020-05-26 | $133.00 | $136.00 | $131.50 | $131.80 | $109.13 | 4,520 |
| 2020-05-22 | $123.54 | $127.73 | $121.50 | $126.25 | $104.53 | 5,184 |
| 2020-05-21 | $125.02 | $128.07 | $125.02 | $126.21 | $104.50 | 4,862 |
| 2020-05-20 | $127.02 | $132.13 | $123.63 | $128.12 | $106.08 | 4,308 |
| 2020-05-19 | $127.80 | $130.68 | $122.80 | $122.80 | $101.68 | 11,994 |
| 2020-05-18 | $123.80 | $132.50 | $123.80 | $131.73 | $109.07 | 8,649 |
| 2020-05-15 | $112.90 | $121.77 | $112.44 | $119.90 | $99.28 | 3,014 |
| 2020-05-14 | $108.00 | $114.64 | $105.00 | $114.64 | $94.92 | 6,260 |
| 2020-05-13 | $116.22 | $116.22 | $107.46 | $109.40 | $90.58 | 10,234 |
| 2020-05-12 | $120.75 | $121.99 | $116.44 | $116.44 | $96.41 | 5,245 |
| 2020-05-11 | $128.63 | $128.75 | $122.00 | $122.00 | $101.02 | 5,849 |
| 2020-05-08 | $137.18 | $141.12 | $132.50 | $132.50 | $109.71 | 20,541 |
| 2020-05-07 | $136.71 | $142.25 | $134.08 | $137.88 | $114.16 | 10,607 |
| 2020-05-06 | $135.50 | $136.40 | $133.84 | $135.01 | $111.79 | 4,704 |
| 2020-05-05 | $135.00 | $142.10 | $135.00 | $137.20 | $113.60 | 9,374 |
| 2020-05-04 | $127.00 | $129.15 | $126.11 | $129.15 | $106.94 | 2,131 |
| 2020-05-01 | $128.05 | $129.30 | $122.00 | $129.30 | $107.06 | 18,846 |
| 2020-04-30 | $137.01 | $139.02 | $126.83 | $133.90 | $110.87 | 11,907 |
| 2020-04-29 | $131.07 | $142.94 | $131.00 | $140.01 | $115.93 | 12,421 |
| 2020-04-28 | $126.00 | $126.51 | $123.61 | $125.89 | $104.24 | 9,643 |
| 2020-04-27 | $124.00 | $130.75 | $121.70 | $123.01 | $101.85 | 17,663 |
| 2020-04-24 | $112.65 | $117.98 | $112.65 | $117.59 | $97.36 | 3,576 |
| 2020-04-23 | $118.00 | $118.90 | $114.01 | $114.97 | $95.19 | 6,335 |
| 2020-04-22 | $109.73 | $113.00 | $107.24 | $113.00 | $93.56 | 6,716 |
| 2020-04-21 | $107.00 | $109.20 | $102.05 | $107.07 | $88.65 | 13,532 |
| 2020-04-20 | $112.14 | $112.14 | $106.04 | $107.83 | $89.28 | 3,514 |
| 2020-04-17 | $109.35 | $117.79 | $109.35 | $117.79 | $97.53 | 4,871 |
| 2020-04-16 | $102.50 | $108.30 | $96.45 | $106.69 | $88.34 | 7,669 |
| 2020-04-15 | $115.79 | $117.00 | $111.00 | $111.61 | $92.41 | 8,842 |
| 2020-04-14 | $123.00 | $126.35 | $122.00 | $123.30 | $102.09 | 12,869 |
| 2020-04-13 | $129.11 | $129.11 | $118.50 | $118.50 | $98.12 | 8,135 |
| 2020-04-09 | $133.00 | $133.50 | $128.50 | $130.00 | $107.64 | 11,755 |
| 2020-04-08 | $125.39 | $130.00 | $122.00 | $128.50 | $106.40 | 5,214 |
| 2020-04-07 | $121.01 | $126.00 | $114.72 | $123.12 | $101.94 | 23,844 |
| 2020-04-06 | $112.50 | $124.92 | $112.50 | $118.50 | $98.12 | 15,699 |
| 2020-04-03 | $113.50 | $113.50 | $105.60 | $108.00 | $89.42 | 11,459 |
| 2020-04-02 | $111.09 | $115.50 | $104.43 | $113.50 | $93.98 | 7,981 |
| 2020-04-01 | $121.45 | $121.45 | $111.00 | $111.00 | $91.91 | 10,699 |
| 2020-03-31 | $126.00 | $134.99 | $125.00 | $128.00 | $105.98 | 17,292 |
| 2020-03-30 | $130.51 | $136.97 | $125.51 | $129.80 | $107.47 | 6,571 |
| 2020-03-27 | $139.31 | $139.31 | $129.01 | $129.01 | $106.82 | 9,723 |
| 2020-03-26 | $132.00 | $143.70 | $132.00 | $143.70 | $118.98 | 3,941 |
| 2020-03-25 | $127.90 | $130.87 | $127.90 | $130.87 | $108.36 | 1,871 |
| 2020-03-24 | $106.25 | $122.00 | $103.03 | $122.00 | $101.02 | 10,011 |
| 2020-03-23 | $111.15 | $113.00 | $97.00 | $102.02 | $84.47 | 6,133 |
| 2020-03-20 | $108.53 | $114.74 | $102.60 | $110.90 | $91.82 | 9,432 |
| 2020-03-19 | $114.45 | $116.70 | $107.00 | $112.00 | $92.37 | 6,853 |
| 2020-03-18 | $125.46 | $125.46 | $111.00 | $115.19 | $95.00 | 9,476 |
| 2020-03-17 | $122.05 | $132.35 | $115.53 | $132.35 | $109.15 | 10,952 |
| 2020-03-16 | $129.81 | $135.07 | $115.01 | $120.17 | $99.11 | 9,252 |
| 2020-03-13 | $141.00 | $141.00 | $134.00 | $137.90 | $113.73 | 4,486 |
| 2020-03-12 | $139.02 | $151.92 | $132.69 | $136.73 | $112.76 | 3,410 |
| 2020-03-11 | $138.71 | $143.16 | $138.71 | $143.16 | $118.07 | 2,390 |
| 2020-03-10 | $139.32 | $142.60 | $135.00 | $141.55 | $116.74 | 12,507 |
| 2020-03-09 | $148.07 | $149.50 | $136.53 | $138.57 | $114.28 | 4,970 |
| 2020-03-06 | $150.79 | $159.51 | $147.95 | $152.35 | $125.65 | 5,633 |
| 2020-03-05 | $153.37 | $155.68 | $151.86 | $154.28 | $127.24 | 9,088 |
| 2020-03-04 | $154.99 | $161.13 | $154.99 | $161.13 | $132.89 | 8,052 |
| 2020-03-03 | $163.00 | $163.00 | $149.18 | $153.46 | $126.56 | 15,899 |
| 2020-03-02 | $163.96 | $166.40 | $162.60 | $163.26 | $134.64 | 14,817 |
| 2020-02-28 | $156.10 | $167.00 | $156.10 | $163.96 | $135.22 | 34,472 |
| 2020-02-27 | $160.39 | $163.00 | $157.56 | $160.62 | $132.47 | 15,800 |
| 2020-02-26 | $163.35 | $163.74 | $162.22 | $162.29 | $133.84 | 4,402 |
| 2020-02-25 | $171.25 | $171.25 | $165.07 | $165.67 | $136.63 | 6,111 |
| 2020-02-24 | $173.70 | $177.20 | $170.70 | $172.00 | $141.85 | 5,787 |
| 2020-02-21 | $177.16 | $178.50 | $176.20 | $176.20 | $145.32 | 11,103 |
| 2020-02-20 | $176.52 | $178.00 | $173.27 | $177.39 | $146.30 | 30,845 |
| 2020-02-19 | $173.76 | $176.98 | $172.98 | $175.50 | $144.74 | 18,801 |
| 2020-02-18 | $174.74 | $177.32 | $169.59 | $174.42 | $143.85 | 13,962 |
| 2020-02-14 | $174.96 | $178.50 | $171.05 | $174.55 | $143.96 | 19,343 |
| 2020-02-13 | $165.52 | $177.15 | $164.01 | $174.00 | $143.50 | 25,729 |
| 2020-02-12 | $165.60 | $168.44 | $163.40 | $165.50 | $136.49 | 37,871 |
| 2020-02-11 | $167.60 | $173.30 | $161.09 | $163.00 | $134.43 | 15,300 |
| 2020-02-10 | $159.00 | $160.33 | $158.71 | $159.18 | $131.28 | 4,152 |
| 2020-02-07 | $159.50 | $161.20 | $159.40 | $159.40 | $131.46 | 3,973 |
| 2020-02-06 | $159.24 | $162.91 | $159.24 | $161.50 | $133.19 | 7,264 |
| 2020-02-05 | $159.18 | $159.76 | $158.00 | $159.76 | $131.76 | 3,434 |
| 2020-02-04 | $159.70 | $159.70 | $155.56 | $157.20 | $129.65 | 15,064 |
| 2020-02-03 | $157.96 | $159.77 | $157.00 | $157.37 | $129.79 | 7,613 |
| 2020-01-31 | $157.07 | $159.93 | $155.59 | $157.80 | $130.14 | 15,487 |
| 2020-01-30 | $162.50 | $162.50 | $160.61 | $160.61 | $132.46 | 3,756 |
| 2020-01-29 | $162.00 | $163.46 | $160.95 | $162.50 | $134.02 | 3,345 |
| 2020-01-28 | $162.99 | $162.99 | $161.66 | $162.70 | $134.18 | 2,983 |
| 2020-01-27 | $163.70 | $163.80 | $161.57 | $162.88 | $134.33 | 3,361 |
| 2020-01-24 | $163.49 | $165.43 | $162.00 | $164.06 | $135.30 | 12,221 |
| 2020-01-23 | $162.17 | $165.19 | $161.13 | $163.07 | $134.49 | 4,298 |
| 2020-01-22 | $164.07 | $164.89 | $161.29 | $162.00 | $133.61 | 9,895 |
| 2020-01-21 | $162.97 | $165.59 | $162.50 | $163.90 | $135.17 | 11,960 |
| 2020-01-17 | $164.55 | $166.48 | $164.04 | $164.05 | $135.30 | 4,923 |
| 2020-01-16 | $164.91 | $166.49 | $164.00 | $164.70 | $135.83 | 4,668 |
| 2020-01-15 | $165.50 | $165.50 | $164.00 | $164.20 | $135.42 | 4,043 |
| 2020-01-14 | $165.60 | $167.20 | $163.66 | $164.20 | $135.42 | 7,229 |
| 2020-01-13 | $164.00 | $166.45 | $160.87 | $165.90 | $136.82 | 24,918 |
| 2020-01-10 | $164.30 | $166.42 | $163.14 | $164.90 | $136.00 | 8,768 |
| 2020-01-09 | $165.00 | $166.35 | $164.45 | $164.50 | $135.67 | 17,733 |
| 2020-01-08 | $163.50 | $166.78 | $162.00 | $165.19 | $136.24 | 18,363 |
| 2020-01-07 | $159.72 | $163.83 | $159.00 | $163.15 | $134.55 | 20,821 |
| 2020-01-06 | $158.56 | $164.57 | $158.56 | $159.67 | $131.68 | 17,513 |
| 2020-01-03 | $159.00 | $160.05 | $158.03 | $159.53 | $131.57 | 8,561 |
| 2020-01-02 | $158.00 | $159.97 | $158.00 | $158.83 | $130.99 | 3,551 |
| 2019-12-31 | $157.42 | $160.05 | $155.62 | $159.20 | $131.30 | 8,399 |
| 2019-12-30 | $155.98 | $158.95 | $155.14 | $157.20 | $129.65 | 7,498 |
| 2019-12-27 | $155.95 | $156.88 | $153.77 | $156.54 | $129.10 | 4,132 |
| 2019-12-26 | $155.98 | $156.99 | $154.51 | $155.35 | $128.12 | 6,122 |
| 2019-12-24 | $157.87 | $158.00 | $153.82 | $155.97 | $128.63 | 5,858 |
| 2019-12-23 | $157.29 | $158.85 | $156.26 | $156.40 | $128.99 | 8,121 |
| 2019-12-20 | $158.74 | $159.18 | $157.16 | $157.50 | $129.89 | 12,783 |
| 2019-12-19 | $158.66 | $160.00 | $157.00 | $158.50 | $130.72 | 11,723 |
| 2019-12-18 | $158.50 | $160.89 | $158.31 | $158.31 | $130.56 | 7,739 |
| 2019-12-17 | $160.70 | $161.00 | $158.61 | $159.50 | $131.54 | 7,704 |
| 2019-12-16 | $159.52 | $161.60 | $158.00 | $159.20 | $131.30 | 15,579 |
| 2019-12-13 | $155.40 | $158.91 | $155.00 | $158.91 | $131.06 | 7,730 |
| 2019-12-12 | $156.83 | $159.00 | $154.55 | $157.70 | $130.06 | 8,225 |
| 2019-12-11 | $156.82 | $157.80 | $152.10 | $157.00 | $129.48 | 5,449 |
| 2019-12-10 | $158.56 | $159.00 | $152.54 | $156.50 | $129.07 | 10,405 |
| 2019-12-09 | $159.31 | $159.90 | $157.53 | $158.42 | $130.65 | 7,156 |
| 2019-12-06 | $158.18 | $160.03 | $158.01 | $158.34 | $130.59 | 7,563 |
| 2019-12-05 | $159.20 | $161.00 | $157.02 | $157.50 | $129.89 | 8,168 |
| 2019-12-04 | $160.70 | $162.79 | $158.57 | $159.92 | $131.89 | 17,444 |
| 2019-12-03 | $160.39 | $162.80 | $157.10 | $159.10 | $131.21 | 4,276 |
| 2019-12-02 | $159.69 | $165.50 | $157.78 | $161.50 | $133.19 | 13,153 |
| 2019-11-29 | $159.01 | $160.50 | $158.41 | $160.25 | $132.16 | 12,277 |
| 2019-11-27 | $166.47 | $169.50 | $164.55 | $167.20 | $131.03 | 18,621 |
| 2019-11-26 | $165.94 | $167.59 | $163.65 | $165.00 | $129.30 | 8,545 |
| 2019-11-25 | $164.00 | $166.00 | $163.50 | $163.89 | $128.43 | 7,525 |
| 2019-11-22 | $164.68 | $164.68 | $162.11 | $162.11 | $127.04 | 2,281 |
| 2019-11-21 | $163.16 | $165.30 | $162.16 | $162.16 | $127.08 | 6,397 |
| 2019-11-20 | $164.55 | $165.72 | $162.48 | $162.48 | $127.33 | 5,044 |
| 2019-11-19 | $165.50 | $165.96 | $164.23 | $165.96 | $130.05 | 4,011 |
| 2019-11-18 | $163.91 | $167.09 | $163.08 | $165.31 | $129.54 | 5,066 |
| 2019-11-15 | $161.98 | $163.90 | $159.50 | $163.90 | $128.44 | 6,384 |
| 2019-11-14 | $161.76 | $162.80 | $158.90 | $162.80 | $127.58 | 8,213 |
| 2019-11-13 | $163.35 | $169.36 | $157.10 | $161.35 | $126.44 | 18,786 |
| 2019-11-12 | $158.43 | $163.50 | $157.75 | $163.50 | $128.13 | 1,445 |
| 2019-11-11 | $162.72 | $162.72 | $157.00 | $157.60 | $123.50 | 4,995 |
| 2019-11-08 | $160.82 | $161.06 | $155.00 | $158.01 | $123.82 | 7,043 |
| 2019-11-07 | $160.22 | $166.10 | $160.22 | $161.00 | $126.17 | 11,047 |
| 2019-11-06 | $155.17 | $160.39 | $154.53 | $159.50 | $124.99 | 5,216 |
| 2019-11-05 | $150.61 | $156.00 | $148.67 | $154.99 | $121.46 | 14,221 |
| 2019-11-04 | $156.40 | $158.52 | $151.10 | $151.50 | $118.72 | 14,348 |
| 2019-11-01 | $151.98 | $160.50 | $151.98 | $158.10 | $123.89 | 13,338 |
| 2019-10-31 | $155.78 | $155.91 | $151.00 | $151.70 | $118.88 | 6,581 |
| 2019-10-30 | $164.33 | $164.33 | $154.83 | $156.60 | $122.72 | 11,253 |
| 2019-10-29 | $167.43 | $168.01 | $159.00 | $160.60 | $125.85 | 8,305 |
| 2019-10-28 | $169.30 | $170.10 | $166.23 | $168.97 | $132.41 | 4,797 |
| 2019-10-25 | $172.62 | $172.77 | $169.00 | $169.99 | $133.21 | 5,061 |
| 2019-10-24 | $174.03 | $174.83 | $172.68 | $172.77 | $135.39 | 5,028 |
| 2019-10-23 | $174.00 | $175.00 | $171.10 | $174.49 | $136.74 | 5,049 |
| 2019-10-22 | $176.90 | $176.90 | $173.42 | $174.50 | $136.75 | 12,328 |
| 2019-10-21 | $178.34 | $179.50 | $176.02 | $176.95 | $138.67 | 3,261 |
| 2019-10-18 | $179.01 | $180.57 | $171.97 | $176.00 | $137.92 | 11,795 |
| 2019-10-17 | $174.06 | $182.52 | $174.06 | $179.48 | $140.65 | 7,119 |
| 2019-10-16 | $163.00 | $173.50 | $163.00 | $173.50 | $135.96 | 11,777 |
| 2019-10-15 | $163.14 | $163.64 | $162.80 | $162.80 | $127.58 | 2,994 |
| 2019-10-14 | $162.99 | $163.05 | $161.70 | $162.05 | $126.99 | 1,955 |
| 2019-10-11 | $163.19 | $163.50 | $161.67 | $162.05 | $126.99 | 2,903 |
| 2019-10-10 | $161.50 | $162.60 | $161.50 | $162.00 | $126.95 | 1,201 |
| 2019-10-09 | $161.00 | $163.62 | $161.00 | $161.50 | $126.56 | 4,023 |
| 2019-10-08 | $159.46 | $161.40 | $159.46 | $160.30 | $125.62 | 2,538 |
| 2019-10-07 | $162.99 | $163.00 | $159.60 | $159.91 | $125.31 | 6,819 |
| 2019-10-04 | $162.50 | $163.89 | $161.90 | $162.25 | $127.15 | 2,461 |
| 2019-10-03 | $160.62 | $163.00 | $160.62 | $162.50 | $127.34 | 2,283 |
| 2019-10-02 | $160.72 | $164.50 | $160.61 | $160.61 | $125.86 | 3,679 |
| 2019-10-01 | $161.70 | $161.80 | $158.50 | $160.50 | $125.78 | 4,561 |
| 2019-09-30 | $160.90 | $163.40 | $160.01 | $160.10 | $125.46 | 2,557 |
| 2019-09-27 | $156.32 | $162.32 | $155.20 | $159.10 | $124.68 | 9,261 |
| 2019-09-26 | $155.59 | $155.59 | $154.50 | $154.50 | $121.07 | 955 |
| 2019-09-25 | $157.00 | $157.78 | $154.85 | $155.12 | $121.56 | 4,736 |
| 2019-09-24 | $157.32 | $157.50 | $154.24 | $156.50 | $122.64 | 9,641 |
| 2019-09-23 | $158.25 | $158.25 | $154.18 | $155.27 | $121.68 | 6,385 |
| 2019-09-20 | $156.88 | $159.45 | $154.35 | $157.87 | $123.71 | 10,100 |
| 2019-09-19 | $157.80 | $157.80 | $156.71 | $156.71 | $122.81 | 551 |
| 2019-09-18 | $161.80 | $161.90 | $153.35 | $157.98 | $123.80 | 21,595 |
| 2019-09-17 | $160.00 | $162.20 | $160.00 | $161.52 | $126.57 | 2,020 |
| 2019-09-16 | $163.48 | $165.00 | $158.31 | $162.20 | $127.11 | 6,853 |
| 2019-09-13 | $161.00 | $164.00 | $161.00 | $161.99 | $126.94 | 5,415 |
| 2019-09-12 | $156.00 | $162.52 | $155.99 | $160.50 | $125.78 | 6,708 |
| 2019-09-11 | $150.41 | $157.85 | $149.89 | $157.20 | $123.19 | 8,637 |
| 2019-09-10 | $150.00 | $150.00 | $148.35 | $150.00 | $117.55 | 2,181 |
| 2019-09-09 | $148.83 | $149.69 | $148.09 | $148.20 | $116.14 | 6,161 |
| 2019-09-06 | $153.83 | $154.52 | $148.30 | $148.30 | $116.21 | 12,313 |
| 2019-09-05 | $152.74 | $155.00 | $152.51 | $154.90 | $121.39 | 4,029 |
| 2019-09-04 | $149.85 | $153.65 | $149.85 | $152.40 | $119.43 | 3,741 |
| 2019-09-03 | $146.12 | $150.50 | $146.12 | $149.02 | $116.78 | 6,728 |
| 2019-08-30 | $146.00 | $150.50 | $146.00 | $147.20 | $115.35 | 5,724 |
| 2019-08-29 | $141.00 | $145.20 | $141.00 | $145.02 | $113.34 | 5,266 |
| 2019-08-28 | $139.67 | $142.00 | $139.50 | $140.50 | $109.80 | 4,516 |
| 2019-08-27 | $142.50 | $142.50 | $138.55 | $141.36 | $110.48 | 5,816 |
| 2019-08-26 | $136.43 | $140.00 | $135.80 | $140.00 | $109.41 | 4,744 |
| 2019-08-23 | $137.99 | $137.99 | $134.04 | $134.04 | $104.76 | 3,162 |
| 2019-08-22 | $139.00 | $141.70 | $135.45 | $136.06 | $106.33 | 9,816 |
| 2019-08-21 | $140.18 | $142.00 | $138.02 | $138.20 | $108.01 | 9,254 |
| 2019-08-20 | $142.00 | $142.00 | $140.00 | $140.00 | $109.41 | 887 |
| 2019-08-19 | $141.90 | $142.15 | $141.04 | $142.00 | $110.98 | 4,400 |
| 2019-08-16 | $143.90 | $143.90 | $139.20 | $140.09 | $109.48 | 5,099 |
| 2019-08-15 | $145.50 | $146.00 | $141.32 | $141.54 | $110.62 | 1,535 |
| 2019-08-14 | $147.20 | $147.60 | $145.20 | $145.20 | $113.48 | 1,920 |
| 2019-08-13 | $149.72 | $151.40 | $147.36 | $148.53 | $116.08 | 5,405 |
| 2019-08-12 | $151.21 | $151.21 | $147.82 | $149.00 | $116.45 | 3,290 |
| 2019-08-09 | $157.10 | $157.10 | $153.75 | $154.52 | $120.76 | 2,057 |
| 2019-08-08 | $159.25 | $159.25 | $155.63 | $155.63 | $121.63 | 2,128 |
| 2019-08-07 | $154.64 | $154.64 | $154.64 | $154.64 | $120.85 | 492 |
| 2019-08-06 | $155.56 | $155.56 | $154.04 | $154.59 | $120.82 | 3,953 |
| 2019-08-05 | $158.44 | $158.44 | $153.24 | $153.24 | $119.76 | 1,031 |
| 2019-08-02 | $160.45 | $160.45 | $158.30 | $158.30 | $123.72 | 2,622 |
| 2019-08-01 | $163.70 | $163.70 | $160.45 | $160.45 | $125.40 | 2,952 |
| 2019-07-31 | $165.58 | $165.58 | $164.10 | $164.10 | $128.25 | 1,676 |
| 2019-07-30 | $162.66 | $164.52 | $161.70 | $163.62 | $127.87 | 1,875 |
| 2019-07-29 | $164.81 | $164.98 | $162.80 | $162.80 | $127.23 | 2,916 |
| 2019-07-26 | $165.25 | $165.25 | $165.25 | $165.25 | $129.15 | 484 |
| 2019-07-25 | $166.95 | $166.95 | $164.79 | $164.79 | $128.79 | 894 |
| 2019-07-24 | $166.20 | $166.20 | $166.20 | $166.20 | $129.89 | 832 |
| 2019-07-23 | $162.77 | $164.70 | $162.77 | $164.70 | $128.72 | 1,172 |
| 2019-07-22 | $164.82 | $164.82 | $162.63 | $162.63 | $127.10 | 963 |
| 2019-07-19 | $161.95 | $162.73 | $160.45 | $160.45 | $125.40 | 966 |
| 2019-07-18 | $160.45 | $161.80 | $160.45 | $161.80 | $126.45 | 1,932 |
| 2019-07-17 | $160.26 | $160.26 | $160.26 | $160.26 | $125.25 | 354 |
| 2019-07-16 | $157.92 | $160.91 | $157.92 | $160.91 | $125.75 | 1,684 |
| 2019-07-15 | $153.11 | $158.80 | $153.11 | $158.80 | $124.11 | 1,591 |
| 2019-07-12 | $158.41 | $160.37 | $156.35 | $156.91 | $122.63 | 7,489 |
| 2019-07-11 | $162.34 | $162.34 | $156.77 | $157.99 | $123.47 | 4,601 |
| 2019-07-10 | $163.59 | $163.59 | $161.70 | $162.47 | $126.97 | 1,140 |
| 2019-07-09 | $164.60 | $165.35 | $163.00 | $163.00 | $127.39 | 2,410 |
| 2019-07-08 | $165.89 | $166.36 | $164.02 | $164.58 | $128.62 | 2,218 |
| 2019-07-05 | $163.69 | $164.34 | $163.17 | $164.34 | $128.44 | 965 |
| 2019-07-03 | $166.79 | $166.79 | $165.02 | $165.02 | $128.97 | 412 |
| 2019-07-02 | $166.67 | $166.67 | $166.67 | $166.67 | $130.26 | 455 |
| 2019-07-01 | $167.00 | $167.00 | $164.38 | $165.74 | $129.53 | 2,585 |
| 2019-06-28 | $167.00 | $167.00 | $167.00 | $167.00 | $130.51 | 7,117 |
| 2019-06-27 | $163.71 | $167.00 | $159.16 | $165.56 | $129.39 | 3,500 |
| 2019-06-26 | $162.78 | $164.68 | $160.39 | $160.39 | $125.35 | 1,948 |
| 2019-06-25 | $165.01 | $165.01 | $162.52 | $162.78 | $127.22 | 2,553 |
| 2019-06-24 | $167.00 | $167.00 | $165.12 | $165.12 | $129.05 | 1,014 |
| 2019-06-21 | $165.14 | $167.00 | $165.01 | $167.00 | $130.51 | 6,585 |
| 2019-06-20 | $165.00 | $165.00 | $165.00 | $165.00 | $128.95 | 408 |
| 2019-06-19 | $163.98 | $165.00 | $163.98 | $165.00 | $128.95 | 1,520 |
| 2019-06-18 | $163.60 | $163.68 | $163.00 | $163.68 | $127.92 | 1,600 |
| 2019-06-17 | $162.35 | $162.45 | $161.68 | $162.33 | $126.86 | 1,862 |
| 2019-06-14 | $156.70 | $161.00 | $156.70 | $161.00 | $125.83 | 1,121 |
| 2019-06-13 | $156.80 | $157.80 | $156.80 | $157.80 | $123.32 | 774 |
| 2019-06-12 | $155.53 | $155.69 | $154.59 | $154.59 | $120.51 | 2,347 |
| 2019-06-11 | $154.35 | $155.57 | $153.96 | $155.57 | $121.27 | 4,784 |
| 2019-06-10 | $155.82 | $156.00 | $153.01 | $156.00 | $121.61 | 5,404 |
| 2019-06-07 | $154.30 | $154.30 | $154.30 | $154.30 | $120.28 | 585 |
| 2019-06-06 | $153.90 | $154.95 | $153.31 | $154.45 | $120.40 | 4,452 |
| 2019-06-05 | $157.98 | $158.46 | $153.62 | $153.62 | $119.75 | 3,528 |
| 2019-06-04 | $157.64 | $158.00 | $157.00 | $157.00 | $122.39 | 2,175 |
| 2019-06-03 | $154.26 | $159.67 | $154.26 | $156.90 | $122.31 | 6,053 |
| 2019-05-31 | $158.97 | $158.97 | $154.41 | $154.41 | $120.37 | 1,172 |
| 2019-05-30 | $161.09 | $162.51 | $158.10 | $158.99 | $123.94 | 4,523 |
| 2019-05-29 | $159.82 | $160.50 | $157.85 | $159.00 | $123.95 | 7,095 |
| 2019-05-28 | $161.01 | $161.01 | $159.10 | $160.50 | $125.12 | 3,245 |
| 2019-05-24 | $159.14 | $160.00 | $158.00 | $159.85 | $124.61 | 2,266 |
| 2019-05-23 | $157.95 | $161.08 | $157.05 | $157.56 | $122.83 | 4,353 |
| 2019-05-22 | $160.56 | $160.56 | $158.65 | $158.65 | $123.68 | 2,095 |
| 2019-05-21 | $161.31 | $161.58 | $160.00 | $160.79 | $125.34 | 2,023 |
| 2019-05-20 | $160.21 | $160.36 | $157.00 | $160.00 | $124.73 | 1,588 |
| 2019-05-17 | $160.56 | $161.30 | $158.69 | $159.74 | $124.52 | 2,019 |
| 2019-05-16 | $161.50 | $161.54 | $160.45 | $160.95 | $125.47 | 2,380 |
| 2019-05-15 | $162.52 | $162.52 | $159.66 | $161.48 | $125.88 | 1,824 |
| 2019-05-14 | $160.25 | $162.81 | $157.43 | $162.81 | $126.92 | 6,013 |
| 2019-05-13 | $160.50 | $160.50 | $158.00 | $158.00 | $123.17 | 3,134 |
| 2019-05-10 | $163.00 | $163.59 | $160.13 | $160.55 | $125.16 | 3,767 |
| 2019-05-09 | $164.43 | $164.43 | $162.61 | $162.61 | $126.76 | 1,353 |
| 2019-05-08 | $164.31 | $164.39 | $163.10 | $163.85 | $127.73 | 1,628 |
| 2019-05-07 | $164.02 | $164.02 | $164.02 | $164.02 | $127.86 | 1,143 |
| 2019-05-06 | $165.06 | $165.06 | $164.01 | $164.01 | $127.85 | 1,528 |
| 2019-05-03 | $166.95 | $167.91 | $162.50 | $166.60 | $129.87 | 6,208 |
| 2019-05-02 | $168.50 | $168.50 | $166.20 | $166.30 | $129.64 | 1,927 |
| 2019-05-01 | $168.92 | $169.45 | $168.00 | $168.50 | $131.35 | 3,284 |
| 2019-04-30 | $170.00 | $170.32 | $168.47 | $168.92 | $131.68 | 6,751 |
| 2019-04-29 | $167.50 | $170.50 | $167.49 | $169.90 | $132.44 | 9,940 |
| 2019-04-26 | $166.61 | $169.95 | $165.50 | $167.50 | $130.57 | 4,413 |
| 2019-04-25 | $164.40 | $164.79 | $163.70 | $164.00 | $127.85 | 1,511 |
| 2019-04-24 | $164.94 | $165.90 | $164.00 | $164.00 | $127.85 | 2,743 |
| 2019-04-23 | $165.00 | $165.31 | $164.00 | $164.60 | $128.31 | 2,605 |
| 2019-04-22 | $165.24 | $165.40 | $165.00 | $165.00 | $128.63 | 1,894 |
| 2019-04-18 | $164.79 | $166.30 | $164.79 | $165.70 | $129.17 | 3,555 |
| 2019-04-17 | $162.99 | $166.96 | $162.99 | $164.90 | $128.55 | 2,410 |
| 2019-04-16 | $161.46 | $163.19 | $161.46 | $163.00 | $127.07 | 4,762 |
| 2019-04-15 | $162.69 | $162.69 | $159.66 | $161.10 | $125.58 | 1,545 |
| 2019-04-12 | $160.72 | $165.56 | $160.61 | $160.61 | $125.20 | 5,014 |
| 2019-04-11 | $160.06 | $164.59 | $159.00 | $160.20 | $124.88 | 17,579 |
| 2019-04-10 | $159.52 | $160.98 | $157.22 | $159.36 | $124.23 | 13,182 |
| 2019-04-09 | $159.73 | $161.64 | $158.48 | $159.34 | $124.21 | 3,767 |
| 2019-04-08 | $160.20 | $160.20 | $158.75 | $159.56 | $124.38 | 3,177 |
| 2019-04-05 | $159.90 | $162.40 | $158.60 | $160.50 | $125.12 | 8,270 |
| 2019-04-04 | $159.40 | $161.09 | $159.22 | $161.00 | $125.51 | 8,280 |
| 2019-04-03 | $161.41 | $161.98 | $157.20 | $159.30 | $124.18 | 10,628 |
| 2019-04-02 | $161.08 | $161.86 | $160.16 | $161.40 | $125.82 | 4,402 |
| 2019-04-01 | $158.30 | $162.54 | $158.30 | $160.60 | $125.20 | 7,833 |
| 2019-03-29 | $159.29 | $160.60 | $155.21 | $157.90 | $123.09 | 11,624 |
| 2019-03-28 | $154.15 | $157.51 | $154.15 | $156.40 | $121.92 | 2,138 |
| 2019-03-27 | $156.94 | $156.94 | $154.79 | $156.00 | $121.61 | 3,259 |
| 2019-03-26 | $156.00 | $158.00 | $154.73 | $157.25 | $122.58 | 2,790 |
| 2019-03-25 | $160.99 | $161.00 | $155.01 | $156.80 | $122.23 | 4,716 |
| 2019-03-22 | $160.03 | $160.03 | $160.03 | $160.03 | $124.75 | 920 |
| 2019-03-21 | $167.86 | $167.86 | $166.39 | $166.52 | $129.81 | 2,204 |
| 2019-03-20 | $167.88 | $168.29 | $167.88 | $168.29 | $130.88 | 766 |
| 2019-03-19 | $169.39 | $169.39 | $168.12 | $168.12 | $130.74 | 969 |
| 2019-03-18 | $167.64 | $173.00 | $167.64 | $168.70 | $131.19 | 3,063 |
| 2019-03-15 | $169.37 | $169.37 | $166.80 | $166.80 | $129.72 | 5,573 |
| 2019-03-14 | $171.98 | $171.98 | $169.00 | $169.42 | $131.75 | 4,167 |
| 2019-03-13 | $168.69 | $172.15 | $168.44 | $170.50 | $132.59 | 4,170 |
| 2019-03-12 | $169.51 | $169.51 | $168.76 | $168.76 | $131.24 | 1,763 |
| 2019-03-11 | $167.64 | $168.85 | $164.00 | $168.85 | $131.31 | 2,872 |
| 2019-03-08 | $165.73 | $169.75 | $162.01 | $167.68 | $130.40 | 19,248 |
| 2019-03-07 | $167.49 | $167.49 | $164.00 | $164.00 | $127.54 | 13,175 |
| 2019-03-06 | $172.00 | $172.00 | $167.54 | $167.54 | $130.29 | 2,618 |
| 2019-03-05 | $170.62 | $171.90 | $169.60 | $171.90 | $133.68 | 2,365 |
| 2019-03-04 | $172.81 | $172.81 | $170.22 | $170.22 | $132.38 | 984 |
| 2019-03-01 | $171.30 | $171.78 | $169.37 | $171.76 | $133.57 | 5,723 |
| 2019-02-28 | $172.92 | $172.92 | $170.41 | $170.41 | $132.52 | 2,491 |
| 2019-02-27 | $170.52 | $172.18 | $170.15 | $171.13 | $133.08 | 2,611 |
| 2019-02-26 | $172.97 | $173.00 | $172.97 | $173.00 | $134.54 | 3,039 |
| 2019-02-25 | $174.15 | $174.88 | $172.11 | $172.11 | $133.85 | 2,438 |
| 2019-02-22 | $174.00 | $174.51 | $172.75 | $173.10 | $134.62 | 6,434 |
| 2019-02-21 | $171.65 | $173.80 | $168.84 | $173.80 | $135.16 | 2,691 |
| 2019-02-20 | $172.50 | $173.20 | $171.46 | $172.20 | $133.92 | 3,747 |
| 2019-02-19 | $170.00 | $175.50 | $170.00 | $173.40 | $134.85 | 12,246 |
| 2019-02-15 | $164.42 | $172.00 | $164.42 | $170.00 | $132.21 | 3,144 |
| 2019-02-14 | $166.87 | $166.87 | $164.30 | $164.30 | $127.77 | 889 |
| 2019-02-13 | $163.48 | $164.50 | $163.48 | $164.50 | $127.93 | 951 |
| 2019-02-12 | $163.70 | $163.77 | $160.38 | $163.50 | $127.15 | 4,404 |
| 2019-02-11 | $165.54 | $168.66 | $160.53 | $164.20 | $127.69 | 2,780 |
| 2019-02-08 | $171.88 | $173.00 | $169.12 | $169.12 | $131.52 | 2,229 |
| 2019-02-07 | $171.22 | $172.49 | $171.22 | $172.49 | $134.14 | 1,015 |
| 2019-02-06 | $170.85 | $171.20 | $170.85 | $171.20 | $133.14 | 1,601 |
| 2019-02-05 | $170.86 | $173.00 | $170.86 | $172.29 | $133.99 | 1,514 |
| 2019-02-04 | $171.70 | $171.70 | $171.60 | $171.60 | $133.45 | 1,250 |
| 2019-02-01 | $173.00 | $173.00 | $171.76 | $171.76 | $133.57 | 1,740 |
| 2019-01-31 | $171.60 | $173.51 | $171.40 | $172.73 | $134.33 | 5,975 |
| 2019-01-30 | $170.31 | $173.65 | $170.31 | $172.93 | $134.48 | 3,731 |
| 2019-01-29 | $172.42 | $173.00 | $169.51 | $169.51 | $131.82 | 2,783 |
| 2019-01-28 | $173.72 | $174.00 | $170.00 | $172.35 | $134.03 | 3,275 |
| 2019-01-25 | $176.90 | $176.90 | $174.07 | $174.30 | $135.55 | 3,026 |
| 2019-01-24 | $171.49 | $172.78 | $171.49 | $172.42 | $134.09 | 1,233 |
| 2019-01-23 | $174.00 | $174.01 | $168.73 | $172.78 | $134.37 | 3,905 |
| 2019-01-22 | $173.00 | $174.00 | $172.99 | $172.99 | $134.53 | 1,566 |
| 2019-01-18 | $173.00 | $175.00 | $172.72 | $172.72 | $134.32 | 5,206 |
| 2019-01-17 | $173.99 | $174.00 | $172.67 | $172.67 | $134.28 | 2,659 |
| 2019-01-16 | $173.99 | $175.00 | $171.42 | $172.62 | $134.24 | 4,477 |
| 2019-01-15 | $173.00 | $173.10 | $170.65 | $172.90 | $134.46 | 2,560 |
| 2019-01-14 | $172.32 | $173.10 | $169.09 | $173.10 | $134.62 | 2,859 |
| 2019-01-11 | $173.00 | $173.90 | $170.68 | $173.90 | $135.24 | 1,928 |
| 2019-01-10 | $175.62 | $182.00 | $170.62 | $174.74 | $135.89 | 5,838 |
| 2019-01-09 | $175.00 | $175.90 | $175.00 | $175.68 | $136.62 | 1,411 |
| 2019-01-08 | $174.86 | $175.06 | $172.31 | $172.31 | $134.00 | 1,480 |
| 2019-01-07 | $172.64 | $174.00 | $172.48 | $173.98 | $135.30 | 4,716 |
| 2019-01-04 | $175.00 | $184.49 | $172.82 | $174.50 | $135.70 | 6,606 |
| 2019-01-03 | $174.00 | $174.00 | $172.55 | $172.98 | $134.52 | 1,522 |
| 2019-01-02 | $178.20 | $178.20 | $170.36 | $175.75 | $136.68 | 6,057 |
| 2018-12-31 | $179.97 | $180.00 | $172.87 | $176.68 | $137.40 | 13,096 |
| 2018-12-28 | $178.51 | $182.68 | $177.34 | $178.99 | $139.20 | 13,777 |
| 2018-12-27 | $185.56 | $185.56 | $175.66 | $178.52 | $138.83 | 5,925 |
| 2018-12-26 | $174.89 | $185.14 | $174.89 | $182.00 | $141.54 | 15,126 |
| 2018-12-24 | $170.00 | $175.67 | $169.60 | $172.00 | $133.76 | 19,658 |
| 2018-12-21 | $167.26 | $173.00 | $167.26 | $171.30 | $133.22 | 8,136 |
| 2018-12-20 | $171.50 | $171.50 | $164.55 | $167.31 | $130.11 | 7,174 |
| 2018-12-19 | $176.03 | $177.69 | $171.53 | $171.53 | $133.40 | 3,911 |
| 2018-12-18 | $177.88 | $178.87 | $174.17 | $174.17 | $135.45 | 1,293 |
| 2018-12-17 | $180.77 | $181.65 | $177.00 | $177.50 | $138.04 | 11,158 |
| 2018-12-14 | $182.11 | $183.00 | $178.38 | $180.55 | $140.41 | 3,338 |
| 2018-12-13 | $183.99 | $185.00 | $181.51 | $181.51 | $141.16 | 4,611 |
| 2018-12-12 | $183.70 | $184.86 | $182.33 | $183.16 | $142.44 | 11,864 |
| 2018-12-11 | $183.65 | $184.65 | $180.00 | $183.22 | $142.49 | 16,283 |
| 2018-12-10 | $181.16 | $183.02 | $179.16 | $181.63 | $141.25 | 4,070 |
| 2018-12-07 | $182.35 | $184.00 | $180.99 | $181.16 | $140.88 | 8,652 |
| 2018-12-06 | $184.00 | $184.99 | $178.82 | $182.58 | $141.99 | 10,094 |
| 2018-12-04 | $184.93 | $186.94 | $182.01 | $184.90 | $143.79 | 7,966 |
| 2018-12-03 | $187.02 | $190.00 | $185.50 | $187.00 | $145.43 | 5,448 |
| 2018-11-30 | $183.19 | $187.00 | $181.79 | $186.08 | $144.71 | 13,023 |
| 2018-11-29 | $193.00 | $195.00 | $193.00 | $194.00 | $142.45 | 10,027 |
| 2018-11-28 | $194.48 | $195.00 | $189.00 | $193.60 | $142.16 | 9,463 |
| 2018-11-27 | $194.83 | $195.95 | $192.56 | $194.67 | $142.94 | 4,206 |
| 2018-11-26 | $195.00 | $196.13 | $193.98 | $196.13 | $144.01 | 5,418 |
| 2018-11-23 | $194.25 | $194.98 | $194.02 | $194.94 | $143.14 | 1,564 |
| 2018-11-21 | $195.04 | $196.00 | $190.50 | $194.20 | $142.60 | 3,945 |
| 2018-11-20 | $193.00 | $196.99 | $189.50 | $194.21 | $142.60 | 3,333 |
| 2018-11-19 | $190.71 | $198.50 | $190.71 | $194.53 | $142.84 | 4,798 |
| 2018-11-16 | $185.30 | $191.68 | $183.00 | $190.83 | $140.12 | 7,890 |
| 2018-11-15 | $191.52 | $193.63 | $184.86 | $186.00 | $136.57 | 11,689 |
| 2018-11-14 | $187.20 | $198.45 | $186.29 | $191.30 | $140.47 | 7,844 |
| 2018-11-13 | $186.30 | $187.79 | $183.08 | $184.94 | $135.80 | 7,995 |
| 2018-11-12 | $185.61 | $189.00 | $179.78 | $183.40 | $134.67 | 14,107 |
| 2018-11-09 | $185.12 | $187.96 | $183.60 | $185.30 | $136.06 | 4,067 |
| 2018-11-08 | $188.40 | $188.40 | $187.50 | $187.50 | $137.68 | 940 |
| 2018-11-07 | $189.88 | $191.65 | $187.10 | $187.82 | $137.91 | 3,531 |
| 2018-11-06 | $182.01 | $189.00 | $182.01 | $187.25 | $137.49 | 3,750 |
| 2018-11-05 | $187.00 | $189.47 | $184.80 | $186.34 | $136.82 | 6,831 |
| 2018-11-02 | $181.98 | $191.80 | $181.90 | $185.00 | $135.84 | 13,325 |
| 2018-11-01 | $181.88 | $183.56 | $178.20 | $178.20 | $130.85 | 4,872 |
| 2018-10-31 | $177.00 | $182.00 | $177.00 | $182.00 | $133.64 | 11,567 |
| 2018-10-30 | $171.34 | $176.00 | $168.85 | $174.00 | $127.76 | 25,434 |
| 2018-10-29 | $163.00 | $170.40 | $163.00 | $169.17 | $124.22 | 4,696 |
| 2018-10-26 | $159.30 | $164.00 | $159.30 | $163.00 | $119.69 | 9,774 |
| 2018-10-25 | $163.14 | $163.50 | $159.75 | $160.90 | $118.14 | 4,133 |
| 2018-10-24 | $160.50 | $166.25 | $160.41 | $160.41 | $117.78 | 6,787 |
| 2018-10-23 | $157.12 | $163.00 | $157.12 | $160.68 | $117.98 | 7,829 |
| 2018-10-22 | $157.85 | $163.90 | $156.00 | $158.15 | $116.13 | 2,469 |
| 2018-10-19 | $159.67 | $169.95 | $158.20 | $158.20 | $116.16 | 2,117 |
| 2018-10-18 | $164.00 | $164.17 | $156.92 | $159.56 | $117.16 | 9,441 |
| 2018-10-17 | $168.05 | $168.05 | $165.40 | $165.40 | $121.45 | 2,689 |
| 2018-10-16 | $168.58 | $170.30 | $165.47 | $168.47 | $123.70 | 6,311 |
| 2018-10-15 | $167.65 | $169.02 | $167.65 | $168.20 | $123.50 | 1,986 |
| 2018-10-12 | $171.55 | $176.00 | $171.55 | $171.70 | $126.07 | 1,671 |
| 2018-10-11 | $170.54 | $171.37 | $168.88 | $170.59 | $125.26 | 1,564 |
| 2018-10-10 | $176.70 | $176.70 | $170.54 | $170.54 | $125.22 | 5,955 |
| 2018-10-09 | $173.00 | $181.20 | $173.00 | $176.00 | $129.23 | 9,585 |
| 2018-10-08 | $168.00 | $172.96 | $168.00 | $172.96 | $127.00 | 6,246 |
| 2018-10-05 | $167.42 | $169.30 | $167.01 | $167.01 | $122.63 | 778 |
| 2018-10-04 | $169.92 | $169.92 | $168.39 | $168.39 | $123.64 | 862 |
| 2018-10-03 | $170.10 | $170.10 | $169.20 | $169.20 | $124.24 | 1,078 |
| 2018-10-02 | $171.00 | $171.29 | $169.20 | $169.20 | $124.24 | 2,362 |
| 2018-10-01 | $169.00 | $172.00 | $169.00 | $171.10 | $125.63 | 6,613 |
| 2018-09-28 | $167.90 | $167.90 | $167.90 | $167.90 | $123.28 | 852 |
| 2018-09-27 | $170.95 | $170.95 | $168.19 | $168.19 | $123.50 | 1,367 |
| 2018-09-26 | $172.25 | $172.25 | $169.70 | $169.70 | $124.61 | 3,196 |
| 2018-09-25 | $173.00 | $173.00 | $166.95 | $171.80 | $126.15 | 2,641 |
| 2018-09-24 | $172.64 | $172.64 | $169.16 | $170.00 | $124.83 | 863 |
| 2018-09-21 | $167.07 | $172.01 | $167.07 | $171.50 | $125.93 | 12,291 |
| 2018-09-20 | $165.36 | $167.30 | $165.36 | $167.30 | $122.84 | 1,069 |
| 2018-09-19 | $165.35 | $165.35 | $164.85 | $165.20 | $121.30 | 1,828 |
| 2018-09-18 | $166.80 | $168.70 | $162.03 | $165.90 | $121.82 | 5,253 |
| 2018-09-17 | $170.00 | $170.00 | $167.00 | $167.00 | $122.62 | 1,170 |
| 2018-09-14 | $176.20 | $176.20 | $170.10 | $170.75 | $125.38 | 3,136 |
| 2018-09-13 | $180.26 | $180.28 | $176.00 | $176.50 | $129.60 | 1,782 |
| 2018-09-12 | $180.27 | $180.27 | $180.27 | $180.27 | $132.37 | 1,499 |
| 2018-09-11 | $188.14 | $188.14 | $182.27 | $183.80 | $134.96 | 2,503 |
| 2018-09-10 | $189.14 | $189.14 | $187.80 | $188.63 | $138.51 | 1,677 |
| 2018-09-07 | $191.81 | $191.81 | $189.20 | $189.20 | $138.92 | 857 |
| 2018-09-06 | $196.62 | $197.00 | $191.50 | $191.50 | $140.61 | 2,700 |
| 2018-09-05 | $197.00 | $197.00 | $197.00 | $197.00 | $144.65 | 437 |
| 2018-09-04 | $198.50 | $198.50 | $197.00 | $197.00 | $144.65 | 1,611 |
| 2018-08-31 | $198.50 | $198.50 | $194.00 | $194.00 | $142.45 | 826 |
| 2018-08-30 | $193.26 | $194.79 | $193.26 | $194.79 | $142.73 | 429 |
| 2018-08-29 | $194.24 | $195.15 | $194.24 | $195.15 | $143.00 | 828 |
| 2018-08-28 | $194.80 | $196.00 | $194.70 | $194.70 | $142.67 | 1,230 |
| 2018-08-27 | $195.71 | $198.49 | $194.36 | $194.80 | $142.74 | 2,993 |
| 2018-08-24 | $197.65 | $197.65 | $196.20 | $196.24 | $143.80 | 3,119 |
| 2018-08-23 | $195.87 | $197.00 | $195.17 | $197.00 | $144.35 | 2,450 |
| 2018-08-22 | $197.00 | $197.50 | $196.35 | $196.35 | $143.88 | 1,708 |
| 2018-08-21 | $197.92 | $198.05 | $196.73 | $196.73 | $144.16 | 2,021 |
| 2018-08-20 | $197.82 | $199.68 | $197.82 | $198.50 | $145.45 | 1,647 |
| 2018-08-17 | $197.22 | $199.41 | $196.95 | $199.41 | $146.12 | 2,111 |
| 2018-08-16 | $196.31 | $198.27 | $196.31 | $198.27 | $145.28 | 2,001 |
| 2018-08-15 | $197.50 | $199.20 | $195.46 | $195.46 | $143.23 | 12,533 |
| 2018-08-14 | $198.69 | $200.50 | $195.11 | $197.98 | $145.07 | 7,510 |
| 2018-08-13 | $198.52 | $201.45 | $197.00 | $198.70 | $145.60 | 7,379 |
| 2018-08-10 | $197.00 | $202.85 | $196.29 | $198.11 | $145.17 | 5,216 |
| 2018-08-09 | $197.68 | $197.68 | $197.68 | $197.68 | $144.85 | 279 |
| 2018-08-08 | $197.70 | $197.70 | $197.68 | $197.68 | $144.85 | 459 |
| 2018-08-07 | $191.75 | $198.37 | $191.75 | $198.37 | $145.36 | 2,637 |
| 2018-08-06 | $195.00 | $195.00 | $195.00 | $195.00 | $142.89 | 580 |
| 2018-08-03 | $190.50 | $196.00 | $186.75 | $195.00 | $142.89 | 16,339 |
| 2018-08-02 | $190.70 | $190.70 | $188.03 | $188.22 | $137.92 | 2,464 |
| 2018-08-01 | $191.40 | $191.40 | $191.40 | $191.40 | $140.25 | 815 |
| 2018-07-31 | $189.00 | $191.40 | $188.30 | $191.40 | $140.25 | 12,595 |
| 2018-07-30 | $187.50 | $191.68 | $187.50 | $188.43 | $138.07 | 8,474 |
| 2018-07-27 | $188.40 | $188.72 | $186.54 | $186.54 | $136.69 | 2,331 |
| 2018-07-26 | $188.50 | $188.50 | $188.24 | $188.24 | $137.94 | 1,277 |
| 2018-07-25 | $184.15 | $186.88 | $182.50 | $185.87 | $136.20 | 15,824 |
| 2018-07-24 | $184.10 | $184.70 | $181.65 | $183.02 | $134.11 | 11,539 |
| 2018-07-23 | $182.00 | $184.40 | $179.33 | $179.33 | $131.41 | 5,620 |
| 2018-07-20 | $183.70 | $183.70 | $183.70 | $183.70 | $134.61 | 465 |
| 2018-07-19 | $183.79 | $183.79 | $183.79 | $183.79 | $134.67 | 848 |
| 2018-07-18 | $183.20 | $184.37 | $182.00 | $183.59 | $134.53 | 10,261 |
| 2018-07-17 | $183.83 | $184.00 | $183.48 | $184.00 | $134.83 | 1,134 |
| 2018-07-16 | $183.52 | $184.50 | $183.42 | $183.42 | $134.40 | 1,408 |
| 2018-07-13 | $183.50 | $183.50 | $181.38 | $183.00 | $134.10 | 3,829 |
| 2018-07-12 | $183.25 | $184.00 | $182.90 | $183.97 | $134.81 | 3,454 |
| 2018-07-11 | $182.00 | $185.62 | $181.18 | $184.00 | $134.83 | 6,041 |
| 2018-07-10 | $182.46 | $187.12 | $181.45 | $183.58 | $134.52 | 6,948 |
| 2018-07-09 | $183.82 | $183.82 | $183.82 | $183.82 | $134.70 | 608 |
| 2018-07-06 | $184.19 | $186.50 | $184.19 | $186.50 | $136.66 | 734 |
| 2018-07-05 | $187.35 | $187.35 | $184.01 | $184.01 | $134.84 | 1,910 |
| 2018-07-03 | $184.00 | $184.00 | $184.00 | $184.00 | $134.83 | 161 |
| 2018-07-02 | $184.00 | $184.00 | $184.00 | $184.00 | $134.83 | 400 |
| 2018-06-29 | $184.22 | $184.68 | $183.50 | $184.66 | $135.31 | 1,661 |
| 2018-06-28 | $185.50 | $185.50 | $185.50 | $185.50 | $135.93 | 538 |
| 2018-06-27 | $191.65 | $191.65 | $183.21 | $184.70 | $135.34 | 1,904 |
| 2018-06-26 | $186.50 | $187.18 | $185.20 | $185.71 | $136.08 | 2,174 |
| 2018-06-25 | $186.74 | $186.74 | $186.74 | $186.74 | $136.84 | 763 |
| 2018-06-22 | $185.00 | $189.47 | $185.00 | $189.47 | $138.84 | 30,480 |
| 2018-06-21 | $184.64 | $187.64 | $183.37 | $186.85 | $136.92 | 2,411 |
| 2018-06-20 | $182.73 | $182.73 | $182.73 | $182.73 | $133.90 | 2,296 |
| 2018-06-19 | $185.20 | $185.20 | $185.20 | $185.20 | $135.71 | 433 |
| 2018-06-18 | $191.24 | $191.24 | $187.10 | $187.10 | $137.10 | 706 |
| 2018-06-15 | $185.51 | $191.25 | $182.84 | $187.78 | $137.60 | 5,617 |
| 2018-06-14 | $185.26 | $185.26 | $185.26 | $185.26 | $135.75 | 845 |
| 2018-06-13 | $184.50 | $187.48 | $182.20 | $187.48 | $137.08 | 3,054 |
| 2018-06-12 | $186.24 | $187.00 | $186.24 | $187.00 | $136.73 | 3,618 |
| 2018-06-11 | $186.96 | $188.23 | $186.96 | $188.23 | $137.63 | 4,263 |
| 2018-06-08 | $186.95 | $187.02 | $186.70 | $187.00 | $136.73 | 1,679 |
| 2018-06-07 | $187.00 | $189.78 | $187.00 | $188.36 | $137.73 | 1,044 |
| 2018-06-06 | $189.50 | $190.40 | $187.00 | $187.30 | $136.95 | 1,871 |
| 2018-06-05 | $187.00 | $190.48 | $187.00 | $190.48 | $139.28 | 1,350 |
| 2018-06-04 | $187.00 | $187.01 | $187.00 | $187.01 | $136.74 | 1,258 |
| 2018-06-01 | $185.00 | $186.70 | $185.00 | $186.70 | $136.51 | 624 |
| 2018-05-31 | $184.93 | $185.00 | $184.93 | $185.00 | $135.27 | 989 |
| 2018-05-30 | $186.88 | $186.88 | $186.88 | $186.88 | $136.64 | 609 |
| 2018-05-29 | $187.38 | $188.86 | $163.14 | $186.24 | $136.18 | 1,459 |
| 2018-05-25 | $186.00 | $186.99 | $186.00 | $186.99 | $136.72 | 541 |
| 2018-05-24 | $186.70 | $186.90 | $186.00 | $186.47 | $136.34 | 1,607 |
| 2018-05-23 | $187.32 | $187.32 | $187.32 | $187.32 | $136.97 | 555 |
| 2018-05-22 | $189.28 | $189.28 | $187.32 | $187.32 | $136.97 | 744 |
| 2018-05-21 | $190.71 | $190.71 | $190.71 | $190.71 | $139.44 | 984 |
| 2018-05-18 | $192.11 | $192.11 | $182.55 | $188.90 | $138.12 | 1,114 |
| 2018-05-17 | $191.70 | $192.00 | $190.47 | $190.47 | $139.27 | 687 |
| 2018-05-16 | $190.65 | $190.65 | $189.98 | $189.98 | $138.91 | 1,488 |
| 2018-05-15 | $190.05 | $190.05 | $188.71 | $188.71 | $137.98 | 1,214 |
| 2018-05-14 | $192.93 | $193.00 | $190.11 | $190.11 | $139.01 | 1,297 |
| 2018-05-11 | $190.08 | $191.70 | $190.08 | $191.70 | $140.17 | 667 |
| 2018-05-10 | $191.27 | $191.27 | $191.27 | $191.27 | $139.85 | 479 |
| 2018-05-09 | $191.27 | $191.27 | $191.27 | $191.27 | $139.85 | 336 |
| 2018-05-08 | $191.27 | $191.27 | $191.27 | $191.27 | $139.85 | 700 |
| 2018-05-07 | $191.34 | $191.34 | $191.34 | $191.34 | $139.90 | 214 |
| 2018-05-04 | $186.00 | $193.97 | $186.00 | $191.34 | $139.90 | 7,096 |
| 2018-05-03 | $193.19 | $193.19 | $191.19 | $191.19 | $139.79 | 498 |
| 2018-05-02 | $192.30 | $194.00 | $191.62 | $191.62 | $140.11 | 7,497 |
| 2018-05-01 | $194.70 | $194.70 | $194.70 | $194.70 | $142.36 | 323 |
| 2018-04-30 | $193.00 | $194.70 | $193.00 | $194.70 | $142.36 | 1,243 |
| 2018-04-27 | $190.04 | $193.82 | $190.04 | $192.48 | $140.74 | 1,427 |
| 2018-04-26 | $194.30 | $194.30 | $194.30 | $194.30 | $142.07 | 230 |
| 2018-04-25 | $191.13 | $194.30 | $191.13 | $194.30 | $142.07 | 735 |
| 2018-04-24 | $193.41 | $194.00 | $193.41 | $194.00 | $141.85 | 1,039 |
| 2018-04-23 | $195.73 | $195.73 | $195.73 | $195.73 | $143.11 | 1,030 |
| 2018-04-20 | $191.64 | $195.73 | $191.64 | $195.73 | $143.11 | 1,522 |
| 2018-04-19 | $192.70 | $192.70 | $192.70 | $192.70 | $140.90 | 700 |
| 2018-04-18 | $194.31 | $195.83 | $193.55 | $194.63 | $142.31 | 1,319 |
| 2018-04-17 | $195.60 | $195.75 | $195.60 | $195.75 | $143.13 | 1,196 |
| 2018-04-16 | $195.00 | $195.00 | $195.00 | $195.00 | $142.58 | 574 |
| 2018-04-13 | $196.50 | $196.50 | $196.50 | $196.50 | $143.68 | 701 |
| 2018-04-12 | $197.17 | $197.17 | $195.50 | $196.10 | $143.38 | 2,262 |
| 2018-04-11 | $197.40 | $197.40 | $197.40 | $197.40 | $144.34 | 497 |
| 2018-04-10 | $199.62 | $199.62 | $199.62 | $199.62 | $145.96 | 952 |
| 2018-04-09 | $195.52 | $195.52 | $195.52 | $195.52 | $142.96 | 454 |
| 2018-04-06 | $195.02 | $197.40 | $195.02 | $197.40 | $144.34 | 1,213 |
| 2018-04-05 | $195.78 | $197.92 | $195.78 | $197.92 | $144.72 | 779 |
| 2018-04-04 | $195.24 | $198.01 | $195.24 | $198.01 | $144.78 | 1,076 |
| 2018-04-03 | $198.59 | $198.59 | $190.00 | $197.90 | $144.70 | 1,519 |
| 2018-04-02 | $200.50 | $200.50 | $195.44 | $200.36 | $146.50 | 3,345 |
| 2018-03-29 | $201.03 | $201.03 | $199.90 | $199.90 | $146.16 | 1,326 |
| 2018-03-28 | $200.00 | $200.00 | $199.00 | $199.00 | $145.51 | 1,021 |
| 2018-03-27 | $199.00 | $201.34 | $199.00 | $200.65 | $146.71 | 2,616 |
| 2018-03-26 | $200.26 | $209.95 | $199.70 | $201.68 | $147.46 | 4,152 |
| 2018-03-23 | $201.31 | $201.31 | $200.20 | $200.20 | $146.38 | 1,256 |
| 2018-03-22 | $202.63 | $202.89 | $198.42 | $198.42 | $145.08 | 979 |
| 2018-03-21 | $189.58 | $199.60 | $189.58 | $199.60 | $145.94 | 519 |
| 2018-03-20 | $200.00 | $200.00 | $199.88 | $199.88 | $146.15 | 1,693 |
| 2018-03-19 | $201.74 | $204.00 | $201.74 | $204.00 | $149.16 | 2,461 |
| 2018-03-16 | $194.65 | $201.89 | $194.65 | $201.00 | $146.68 | 8,991 |
| 2018-03-15 | $199.20 | $199.20 | $196.50 | $196.50 | $143.40 | 1,143 |
| 2018-03-14 | $195.00 | $200.46 | $195.00 | $200.46 | $146.29 | 903 |
| 2018-03-13 | $198.31 | $198.31 | $196.63 | $196.63 | $143.49 | 712 |
| 2018-03-12 | $192.90 | $199.46 | $192.90 | $198.30 | $144.71 | 11,415 |
| 2018-03-09 | $193.75 | $195.00 | $193.50 | $194.49 | $141.93 | 4,917 |
| 2018-03-08 | $195.04 | $195.04 | $193.40 | $194.13 | $141.67 | 3,110 |
| 2018-03-07 | $195.00 | $198.34 | $192.50 | $192.50 | $140.48 | 5,248 |
| 2018-03-06 | $193.80 | $195.55 | $193.06 | $195.55 | $142.70 | 4,946 |
| 2018-03-05 | $192.00 | $195.91 | $191.60 | $193.40 | $141.13 | 6,389 |
| 2018-03-02 | $191.35 | $191.35 | $191.35 | $191.35 | $139.64 | 542 |
| 2018-03-01 | $194.00 | $194.00 | $194.00 | $194.00 | $141.57 | 355 |
| 2018-02-28 | $192.50 | $192.55 | $192.50 | $192.50 | $140.48 | 1,117 |
| 2018-02-27 | $193.00 | $193.00 | $192.50 | $192.50 | $140.48 | 502 |
| 2018-02-26 | $192.06 | $192.51 | $192.06 | $192.51 | $140.48 | 441 |
| 2018-02-23 | $192.35 | $193.94 | $192.00 | $193.94 | $141.53 | 1,339 |
| 2018-02-22 | $192.06 | $192.06 | $192.06 | $192.06 | $140.16 | 435 |
| 2018-02-21 | $191.54 | $193.99 | $191.54 | $192.06 | $140.16 | 832 |
| 2018-02-20 | $192.00 | $193.00 | $191.50 | $192.02 | $140.13 | 2,804 |
| 2018-02-16 | $188.00 | $192.70 | $188.00 | $192.70 | $140.62 | 1,550 |
| 2018-02-15 | $192.00 | $192.75 | $192.00 | $192.75 | $140.66 | 1,199 |
| 2018-02-14 | $190.00 | $192.94 | $190.00 | $192.94 | $140.80 | 4,906 |
| 2018-02-13 | $190.95 | $191.00 | $190.00 | $191.00 | $139.38 | 3,321 |
| 2018-02-12 | $192.89 | $193.38 | $192.89 | $193.38 | $141.12 | 1,198 |
| 2018-02-09 | $190.00 | $191.97 | $186.40 | $190.12 | $138.74 | 1,389 |
| 2018-02-08 | $193.00 | $193.29 | $188.30 | $189.01 | $137.93 | 1,145 |
| 2018-02-07 | $193.02 | $193.02 | $191.81 | $191.89 | $140.03 | 3,409 |
| 2018-02-06 | $186.35 | $188.00 | $186.35 | $188.00 | $137.19 | 1,659 |
| 2018-02-05 | $190.00 | $190.22 | $189.90 | $189.90 | $138.58 | 1,153 |
| 2018-02-02 | $189.28 | $190.00 | $189.28 | $190.00 | $138.65 | 488 |
| 2018-02-01 | $193.30 | $193.30 | $192.00 | $193.24 | $141.02 | 2,575 |
| 2018-01-31 | $194.37 | $194.50 | $194.37 | $194.50 | $141.94 | 977 |
| 2018-01-30 | $195.00 | $195.00 | $195.00 | $195.00 | $142.30 | 538 |
| 2018-01-29 | $193.69 | $195.20 | $193.69 | $195.20 | $142.45 | 722 |
| 2018-01-26 | $195.75 | $195.75 | $195.75 | $195.75 | $142.85 | 614 |
| 2018-01-25 | $194.48 | $195.00 | $194.48 | $195.00 | $142.30 | 1,229 |
| 2018-01-24 | $193.30 | $194.97 | $193.30 | $194.97 | $142.28 | 1,291 |
| 2018-01-23 | $193.00 | $195.50 | $191.72 | $193.30 | $141.06 | 2,951 |
| 2018-01-22 | $190.00 | $194.80 | $190.00 | $193.80 | $141.43 | 2,979 |
| 2018-01-19 | $193.50 | $194.07 | $162.67 | $192.00 | $140.11 | 3,177 |
| 2018-01-18 | $196.22 | $196.22 | $196.00 | $196.00 | $143.03 | 1,029 |
| 2018-01-17 | $195.10 | $197.64 | $181.00 | $196.00 | $143.03 | 3,396 |
| 2018-01-16 | $197.04 | $199.52 | $197.04 | $199.00 | $145.22 | 1,412 |
| 2018-01-12 | $195.74 | $195.74 | $195.74 | $195.74 | $142.84 | 474 |
| 2018-01-11 | $195.09 | $195.74 | $193.89 | $195.74 | $142.84 | 1,859 |
| 2018-01-10 | $196.04 | $196.30 | $193.96 | $196.07 | $143.08 | 3,112 |
| 2018-01-09 | $187.97 | $196.54 | $186.00 | $196.54 | $143.43 | 6,266 |
| 2018-01-08 | $193.17 | $198.95 | $186.07 | $186.50 | $136.10 | 1,812 |
| 2018-01-05 | $194.85 | $221.88 | $191.06 | $191.17 | $139.51 | 4,358 |
| 2018-01-04 | $194.50 | $194.50 | $192.25 | $194.50 | $141.94 | 3,713 |
| 2018-01-03 | $199.83 | $199.83 | $195.51 | $196.80 | $143.62 | 1,914 |
| 2018-01-02 | $197.67 | $204.40 | $197.67 | $198.50 | $144.86 | 2,130 |
| 2017-12-29 | $198.35 | $198.35 | $198.35 | $198.35 | $144.75 | 654 |
| 2017-12-28 | $198.90 | $200.00 | $198.06 | $198.06 | $144.53 | 2,855 |
| 2017-12-27 | $200.85 | $200.85 | $200.85 | $200.85 | $146.57 | 1,575 |
| 2017-12-26 | $199.90 | $199.90 | $199.90 | $199.90 | $145.88 | 1,379 |
| 2017-12-22 | $197.78 | $201.56 | $197.78 | $198.72 | $145.02 | 2,444 |
| 2017-12-21 | $200.50 | $203.10 | $198.87 | $203.10 | $148.21 | 2,490 |
| 2017-12-20 | $199.06 | $202.97 | $195.90 | $200.50 | $146.32 | 3,237 |
| 2017-12-19 | $196.16 | $198.82 | $196.16 | $198.82 | $145.09 | 1,921 |
| 2017-12-18 | $192.86 | $197.99 | $192.86 | $197.99 | $144.48 | 1,308 |
| 2017-12-15 | $187.19 | $199.63 | $187.19 | $194.07 | $141.62 | 6,047 |
| 2017-12-14 | $185.00 | $188.78 | $185.00 | $188.78 | $137.76 | 3,911 |
| 2017-12-13 | $187.75 | $187.75 | $184.10 | $184.10 | $134.35 | 4,876 |
| 2017-12-12 | $190.00 | $190.00 | $185.02 | $187.52 | $136.84 | 3,645 |
| 2017-12-11 | $190.75 | $190.99 | $189.00 | $190.99 | $139.38 | 1,876 |
| 2017-12-08 | $192.73 | $194.48 | $189.01 | $190.60 | $139.09 | 1,629 |
| 2017-12-07 | $199.52 | $199.52 | $194.89 | $194.89 | $142.22 | 2,488 |
| 2017-12-06 | $198.19 | $198.19 | $198.19 | $198.19 | $144.63 | 921 |
| 2017-12-05 | $198.80 | $199.97 | $198.14 | $198.14 | $144.59 | 1,364 |
| 2017-12-04 | $203.97 | $203.97 | $199.95 | $200.35 | $146.21 | 2,861 |
| 2017-12-01 | $201.14 | $203.10 | $199.88 | $203.10 | $148.21 | 2,292 |
| 2017-11-30 | $199.99 | $203.39 | $199.99 | $201.00 | $146.68 | 2,710 |
| 2017-11-29 | $199.58 | $202.39 | $199.58 | $202.39 | $147.40 | 1,668 |
| 2017-11-28 | $198.20 | $199.50 | $198.20 | $199.00 | $144.93 | 2,569 |
| 2017-11-27 | $200.00 | $200.15 | $198.99 | $198.99 | $144.92 | 3,466 |
| 2017-11-24 | $196.83 | $200.94 | $196.83 | $200.94 | $146.35 | 983 |
| 2017-11-22 | $195.00 | $195.94 | $193.43 | $195.21 | $142.17 | 5,455 |
| 2017-11-21 | $190.14 | $194.70 | $189.37 | $193.10 | $140.64 | 2,849 |
| 2017-11-20 | $189.30 | $190.00 | $189.30 | $189.82 | $138.25 | 3,239 |
| 2017-11-17 | $188.45 | $189.50 | $188.00 | $189.44 | $137.97 | 875 |
| 2017-11-16 | $191.00 | $192.68 | $188.30 | $189.99 | $138.37 | 3,466 |
| 2017-11-15 | $188.51 | $188.51 | $188.51 | $188.51 | $137.29 | 956 |
| 2017-11-14 | $188.49 | $188.49 | $188.49 | $188.49 | $137.28 | 947 |
| 2017-11-13 | $186.02 | $186.45 | $186.00 | $186.45 | $135.79 | 873 |
| 2017-11-10 | $186.33 | $186.95 | $186.33 | $186.95 | $136.16 | 620 |
| 2017-11-09 | $187.99 | $187.99 | $187.98 | $187.98 | $136.91 | 757 |
| 2017-11-08 | $186.36 | $187.99 | $186.36 | $187.99 | $136.91 | 1,182 |
| 2017-11-07 | $187.95 | $187.95 | $186.22 | $186.24 | $135.64 | 1,449 |
| 2017-11-06 | $186.01 | $190.40 | $186.00 | $187.22 | $136.35 | 2,029 |
| 2017-11-03 | $187.33 | $187.52 | $186.67 | $187.52 | $136.57 | 839 |
| 2017-11-02 | $189.46 | $190.00 | $189.46 | $190.00 | $138.38 | 965 |
| 2017-11-01 | $189.27 | $189.27 | $189.27 | $189.27 | $137.85 | 517 |
| 2017-10-31 | $186.48 | $191.50 | $186.48 | $189.70 | $138.16 | 2,389 |
| 2017-10-30 | $186.03 | $188.06 | $186.03 | $188.06 | $136.96 | 1,004 |
| 2017-10-27 | $188.00 | $194.15 | $188.00 | $190.40 | $138.67 | 1,646 |
| 2017-10-26 | $186.10 | $186.10 | $183.01 | $185.00 | $134.74 | 1,935 |
| 2017-10-25 | $181.88 | $183.90 | $181.88 | $183.85 | $133.90 | 1,166 |
| 2017-10-24 | $180.90 | $184.70 | $180.90 | $184.70 | $134.52 | 561 |
| 2017-10-23 | $187.78 | $187.78 | $187.78 | $187.78 | $136.76 | 292 |
| 2017-10-20 | $190.75 | $190.75 | $187.74 | $187.78 | $136.76 | 963 |
| 2017-10-19 | $190.64 | $190.64 | $190.64 | $190.64 | $138.84 | 593 |
| 2017-10-18 | $192.50 | $192.50 | $190.00 | $190.64 | $138.84 | 1,172 |
| 2017-10-17 | $187.50 | $187.50 | $187.50 | $187.50 | $136.56 | 1,119 |
| 2017-10-16 | $200.18 | $200.18 | $190.20 | $191.01 | $139.11 | 1,886 |
| 2017-10-13 | $191.19 | $193.04 | $189.00 | $191.80 | $139.69 | 2,984 |
| 2017-10-12 | $198.00 | $198.00 | $190.94 | $192.45 | $140.16 | 3,899 |
| 2017-10-11 | $195.29 | $198.80 | $195.29 | $197.19 | $143.61 | 2,234 |
| 2017-10-10 | $193.61 | $195.86 | $192.30 | $195.86 | $142.65 | 4,895 |
| 2017-10-09 | $193.09 | $193.09 | $193.00 | $193.00 | $140.56 | 1,249 |
| 2017-10-06 | $187.81 | $190.50 | $187.81 | $190.50 | $138.74 | 3,043 |
| 2017-10-05 | $185.00 | $189.00 | $184.00 | $189.00 | $137.65 | 4,043 |
| 2017-10-04 | $183.82 | $184.29 | $183.80 | $184.29 | $134.22 | 918 |
| 2017-10-03 | $184.97 | $184.97 | $181.68 | $182.65 | $133.02 | 3,251 |
| 2017-10-02 | $178.50 | $184.80 | $178.50 | $182.73 | $133.08 | 4,176 |
| 2017-09-29 | $179.96 | $180.49 | $177.21 | $179.07 | $130.42 | 3,377 |
| 2017-09-28 | $176.20 | $179.00 | $175.33 | $179.00 | $130.37 | 15,043 |
| 2017-09-27 | $178.99 | $186.97 | $178.97 | $184.98 | $134.72 | 2,783 |
| 2017-09-26 | $178.18 | $178.18 | $175.80 | $175.80 | $128.04 | 1,437 |
| 2017-09-25 | $173.74 | $174.50 | $171.20 | $174.50 | $127.09 | 1,305 |
| 2017-09-22 | $174.87 | $177.03 | $174.87 | $175.25 | $127.64 | 1,622 |
| 2017-09-21 | $179.25 | $182.21 | $175.46 | $177.00 | $128.91 | 3,125 |
| 2017-09-20 | $178.00 | $178.92 | $178.00 | $178.92 | $130.31 | 1,170 |
| 2017-09-19 | $175.21 | $178.49 | $175.21 | $178.49 | $129.99 | 1,289 |
| 2017-09-18 | $174.06 | $179.05 | $174.06 | $179.05 | $130.40 | 2,122 |
| 2017-09-15 | $177.68 | $177.68 | $176.00 | $176.87 | $128.81 | 6,428 |
| 2017-09-14 | $175.44 | $177.44 | $175.44 | $177.44 | $129.23 | 928 |
| 2017-09-13 | $177.50 | $178.00 | $176.00 | $178.00 | $129.64 | 2,737 |
| 2017-09-12 | $176.26 | $176.26 | $176.26 | $176.26 | $128.37 | 543 |
| 2017-09-11 | $173.07 | $177.66 | $173.00 | $177.66 | $129.39 | 2,096 |
| 2017-09-08 | $176.61 | $176.61 | $170.09 | $172.85 | $125.89 | 1,896 |
| 2017-09-07 | $172.30 | $174.30 | $172.00 | $172.00 | $125.27 | 1,618 |
| 2017-09-06 | $174.12 | $174.12 | $174.12 | $174.12 | $126.81 | 804 |
| 2017-09-05 | $172.55 | $174.04 | $172.55 | $174.04 | $126.75 | 2,435 |
| 2017-09-01 | $175.36 | $175.61 | $174.02 | $174.99 | $127.45 | 1,827 |
| 2017-08-31 | $176.09 | $177.50 | $175.00 | $175.87 | $128.09 | 2,245 |
| 2017-08-30 | $173.07 | $173.07 | $173.07 | $173.07 | $126.05 | 840 |
| 2017-08-29 | $174.13 | $174.13 | $174.13 | $174.13 | $126.53 | 557 |
| 2017-08-28 | $174.08 | $174.18 | $170.64 | $173.44 | $126.03 | 1,314 |
| 2017-08-25 | $174.94 | $174.94 | $172.91 | $172.91 | $125.64 | 854 |
| 2017-08-24 | $179.00 | $179.00 | $173.60 | $173.60 | $126.14 | 2,658 |
| 2017-08-23 | $179.76 | $183.85 | $176.29 | $179.30 | $130.28 | 2,683 |
| 2017-08-22 | $178.65 | $179.99 | $178.65 | $179.99 | $130.78 | 752 |
| 2017-08-21 | $177.56 | $179.10 | $177.56 | $178.01 | $129.35 | 2,110 |
| 2017-08-18 | $180.58 | $180.58 | $176.03 | $177.35 | $128.87 | 2,891 |
| 2017-08-17 | $183.30 | $183.30 | $179.72 | $181.04 | $131.55 | 1,481 |
| 2017-08-16 | $184.95 | $186.69 | $183.05 | $183.10 | $133.04 | 6,345 |
| 2017-08-15 | $184.28 | $186.98 | $183.00 | $183.99 | $133.69 | 4,676 |
| 2017-08-14 | $180.15 | $183.90 | $180.15 | $183.90 | $133.63 | 3,900 |
| 2017-08-11 | $178.36 | $180.19 | $178.36 | $180.19 | $130.93 | 3,715 |
| 2017-08-10 | $177.48 | $178.37 | $177.48 | $178.37 | $129.61 | 1,338 |
| 2017-08-09 | $179.63 | $179.88 | $176.34 | $178.86 | $129.96 | 2,682 |
| 2017-08-08 | $178.18 | $180.00 | $178.18 | $178.50 | $129.70 | 2,050 |
| 2017-08-07 | $180.10 | $180.10 | $175.92 | $177.80 | $129.19 | 3,676 |
| 2017-08-04 | $173.70 | $176.00 | $173.32 | $176.00 | $127.89 | 2,607 |
| 2017-08-03 | $176.59 | $176.59 | $173.10 | $174.95 | $127.12 | 2,655 |
| 2017-08-02 | $179.00 | $179.00 | $173.80 | $173.80 | $126.29 | 2,314 |
| 2017-08-01 | $177.01 | $178.00 | $171.20 | $175.80 | $127.74 | 2,800 |
| 2017-07-31 | $179.53 | $179.53 | $176.52 | $176.52 | $128.26 | 4,897 |
| 2017-07-28 | $179.05 | $179.05 | $175.51 | $176.24 | $128.06 | 2,955 |
| 2017-07-27 | $176.08 | $177.21 | $174.25 | $177.00 | $128.61 | 2,367 |
| 2017-07-26 | $174.01 | $178.69 | $174.00 | $177.21 | $128.76 | 3,957 |
| 2017-07-25 | $170.67 | $175.50 | $170.67 | $172.93 | $125.65 | 8,357 |
| 2017-07-24 | $175.00 | $175.00 | $170.40 | $170.40 | $123.82 | 5,800 |
| 2017-07-21 | $175.77 | $175.77 | $171.84 | $173.07 | $125.76 | 3,216 |
| 2017-07-20 | $169.25 | $174.47 | $169.25 | $173.94 | $126.39 | 3,072 |
| 2017-07-19 | $180.97 | $180.97 | $172.45 | $177.15 | $128.72 | 3,611 |
| 2017-07-18 | $184.65 | $184.65 | $180.22 | $180.25 | $130.97 | 4,375 |
| 2017-07-17 | $187.80 | $188.75 | $185.11 | $185.11 | $134.51 | 3,956 |
| 2017-07-14 | $185.53 | $187.78 | $185.53 | $187.78 | $136.45 | 826 |
| 2017-07-13 | $189.20 | $189.20 | $186.97 | $188.90 | $137.26 | 1,177 |
| 2017-07-12 | $186.93 | $187.11 | $186.01 | $186.26 | $135.34 | 6,452 |
| 2017-07-11 | $189.95 | $189.95 | $185.91 | $186.20 | $135.30 | 2,472 |
| 2017-07-10 | $190.16 | $190.16 | $187.35 | $187.35 | $136.13 | 2,115 |
| 2017-07-07 | $188.08 | $190.00 | $188.08 | $190.00 | $138.06 | 2,116 |
| 2017-07-06 | $190.22 | $191.75 | $187.26 | $187.26 | $136.07 | 2,222 |
| 2017-07-05 | $192.88 | $196.79 | $191.50 | $193.11 | $140.32 | 1,584 |
| 2017-07-03 | $194.09 | $194.09 | $193.20 | $193.20 | $140.38 | 1,526 |
| 2017-06-30 | $196.34 | $196.34 | $191.72 | $193.44 | $140.56 | 1,559 |
| 2017-06-29 | $193.08 | $194.49 | $192.99 | $193.09 | $140.30 | 1,780 |
| 2017-06-28 | $196.00 | $196.00 | $195.91 | $195.91 | $142.35 | 1,588 |
| 2017-06-27 | $192.74 | $193.00 | $190.82 | $192.99 | $140.23 | 2,134 |
| 2017-06-26 | $195.17 | $197.12 | $193.18 | $193.63 | $140.70 | 3,394 |
| 2017-06-23 | $195.00 | $197.80 | $191.52 | $194.78 | $141.53 | 25,953 |
| 2017-06-22 | $196.80 | $196.80 | $194.08 | $195.20 | $141.84 | 3,941 |
| 2017-06-21 | $194.58 | $199.50 | $194.31 | $194.31 | $141.19 | 2,020 |
| 2017-06-20 | $196.25 | $196.25 | $195.00 | $196.25 | $142.60 | 1,920 |
| 2017-06-19 | $194.88 | $198.00 | $194.70 | $196.25 | $142.60 | 2,155 |
| 2017-06-16 | $192.52 | $198.49 | $191.75 | $193.90 | $140.89 | 12,965 |
| 2017-06-15 | $198.69 | $198.72 | $197.50 | $198.25 | $144.05 | 5,780 |
| 2017-06-14 | $197.45 | $199.60 | $196.90 | $199.08 | $144.66 | 8,367 |
| 2017-06-13 | $199.20 | $199.20 | $197.55 | $197.55 | $143.54 | 2,035 |
| 2017-06-12 | $191.89 | $195.00 | $188.30 | $193.30 | $140.21 | 4,363 |
| 2017-06-09 | $189.85 | $190.50 | $185.70 | $189.44 | $137.41 | 3,236 |
| 2017-06-08 | $188.78 | $188.78 | $186.88 | $187.73 | $136.17 | 4,142 |
| 2017-06-07 | $188.67 | $189.92 | $188.67 | $188.67 | $136.85 | 1,972 |
| 2017-06-06 | $190.24 | $191.20 | $187.50 | $188.23 | $136.53 | 4,384 |
| 2017-06-05 | $188.60 | $192.11 | $188.60 | $188.79 | $136.94 | 3,948 |
| 2017-06-02 | $188.13 | $189.68 | $186.50 | $188.68 | $136.86 | 4,121 |
| 2017-06-01 | $187.80 | $191.57 | $187.00 | $187.70 | $136.15 | 4,705 |
| 2017-05-31 | $187.99 | $187.99 | $185.45 | $186.41 | $135.21 | 2,581 |
| 2017-05-30 | $187.10 | $187.10 | $185.81 | $185.81 | $134.78 | 671 |
| 2017-05-26 | $187.35 | $188.35 | $185.32 | $185.32 | $134.42 | 1,056 |
| 2017-05-25 | $186.74 | $187.25 | $186.74 | $187.25 | $135.82 | 1,149 |
| 2017-05-24 | $187.01 | $187.32 | $186.79 | $186.89 | $135.56 | 1,939 |
| 2017-05-23 | $189.82 | $189.82 | $186.97 | $186.97 | $135.62 | 2,313 |
| 2017-05-22 | $188.88 | $190.01 | $188.45 | $189.87 | $137.72 | 4,309 |
| 2017-05-19 | $188.75 | $191.87 | $187.10 | $188.83 | $136.97 | 4,668 |
| 2017-05-18 | $199.75 | $199.75 | $189.95 | $189.95 | $137.78 | 3,044 |
| 2017-05-17 | $190.77 | $190.77 | $190.77 | $190.77 | $138.37 | 1,244 |
| 2017-05-16 | $191.38 | $192.71 | $189.80 | $192.71 | $139.78 | 1,122 |
| 2017-05-15 | $189.90 | $192.14 | $189.90 | $191.38 | $138.82 | 2,383 |
| 2017-05-12 | $189.23 | $189.23 | $185.17 | $189.00 | $137.09 | 1,454 |
| 2017-05-11 | $192.55 | $193.23 | $189.99 | $189.99 | $137.81 | 1,997 |
| 2017-05-10 | $189.50 | $194.70 | $189.50 | $193.07 | $140.04 | 5,601 |
| 2017-05-09 | $179.96 | $195.50 | $179.87 | $192.48 | $139.61 | 11,419 |
| 2017-05-08 | $179.80 | $180.04 | $177.08 | $177.70 | $128.89 | 1,782 |
| 2017-05-05 | $177.38 | $179.80 | $176.75 | $178.02 | $129.12 | 3,215 |
| 2017-05-04 | $177.52 | $178.42 | $175.53 | $175.53 | $127.32 | 1,875 |
| 2017-05-03 | $179.05 | $181.00 | $176.47 | $176.69 | $128.16 | 2,925 |
| 2017-05-02 | $184.78 | $184.78 | $179.00 | $179.00 | $129.84 | 2,465 |
| 2017-05-01 | $178.61 | $178.61 | $177.05 | $178.06 | $129.15 | 2,142 |
| 2017-04-28 | $177.10 | $179.97 | $177.10 | $178.22 | $129.27 | 2,702 |
| 2017-04-27 | $178.00 | $178.01 | $173.99 | $173.99 | $126.20 | 3,543 |
| 2017-04-26 | $171.15 | $177.58 | $171.15 | $177.48 | $128.73 | 2,901 |
| 2017-04-25 | $168.00 | $172.60 | $168.00 | $172.60 | $125.19 | 1,271 |
| 2017-04-24 | $166.67 | $168.00 | $166.24 | $168.00 | $121.86 | 1,645 |
| 2017-04-21 | $161.80 | $167.32 | $161.80 | $162.42 | $117.81 | 4,420 |
| 2017-04-20 | $160.00 | $161.10 | $159.90 | $161.00 | $116.78 | 4,051 |
| 2017-04-19 | $160.00 | $160.04 | $159.00 | $159.24 | $115.50 | 2,968 |
| 2017-04-18 | $160.00 | $160.00 | $159.10 | $159.93 | $116.00 | 2,205 |
| 2017-04-17 | $158.70 | $159.99 | $158.70 | $159.99 | $116.05 | 1,151 |
| 2017-04-13 | $158.80 | $159.05 | $158.00 | $158.15 | $114.71 | 2,336 |
| 2017-04-12 | $159.08 | $159.08 | $159.08 | $159.08 | $115.39 | 1,001 |
| 2017-04-11 | $159.56 | $159.56 | $159.56 | $159.56 | $115.73 | 772 |
| 2017-04-10 | $159.15 | $160.00 | $158.00 | $159.60 | $115.76 | 2,501 |
| 2017-04-07 | $156.07 | $158.00 | $153.71 | $158.00 | $114.60 | 6,053 |
| 2017-04-06 | $155.89 | $155.89 | $154.49 | $154.49 | $112.06 | 3,145 |
| 2017-04-05 | $155.60 | $156.20 | $154.60 | $154.90 | $112.35 | 3,228 |
| 2017-04-04 | $156.62 | $156.62 | $155.60 | $155.60 | $112.86 | 2,430 |
| 2017-04-03 | $159.77 | $159.77 | $155.30 | $155.30 | $112.65 | 3,954 |
| 2017-03-31 | $159.00 | $159.00 | $158.15 | $158.15 | $114.71 | 4,942 |
| 2017-03-30 | $159.38 | $159.38 | $157.23 | $157.53 | $114.26 | 4,135 |
| 2017-03-29 | $157.89 | $159.40 | $157.89 | $158.50 | $114.97 | 5,546 |
| 2017-03-28 | $154.85 | $160.00 | $154.85 | $157.60 | $114.31 | 6,862 |
| 2017-03-27 | $147.97 | $155.82 | $147.97 | $154.00 | $111.70 | 7,075 |
| 2017-03-24 | $133.65 | $155.80 | $133.65 | $147.82 | $107.22 | 19,036 |
| 2017-03-23 | $127.86 | $134.20 | $126.00 | $133.59 | $96.90 | 11,447 |
| 2017-03-22 | $127.41 | $127.41 | $127.41 | $127.41 | $92.42 | 1,960 |
| 2017-03-21 | $129.82 | $130.36 | $127.70 | $127.70 | $92.63 | 3,036 |
| 2017-03-20 | $128.05 | $130.88 | $128.05 | $130.05 | $94.33 | 5,393 |
| 2017-03-17 | $127.31 | $130.78 | $126.47 | $128.42 | $93.15 | 8,161 |
| 2017-03-16 | $129.90 | $130.96 | $127.44 | $128.80 | $93.42 | 6,466 |
| 2017-03-15 | $131.40 | $131.75 | $128.69 | $128.96 | $93.54 | 2,508 |
| 2017-03-14 | $133.70 | $133.70 | $130.45 | $131.00 | $95.02 | 2,649 |
| 2017-03-13 | $132.99 | $133.10 | $132.98 | $133.00 | $96.47 | 2,321 |
| 2017-03-10 | $136.04 | $136.04 | $135.91 | $135.91 | $98.43 | 1,823 |
| 2017-03-09 | $137.40 | $137.40 | $135.70 | $135.91 | $98.43 | 2,899 |
| 2017-03-08 | $137.42 | $138.19 | $135.01 | $136.48 | $98.85 | 5,595 |
| 2017-03-07 | $138.90 | $139.27 | $137.88 | $137.88 | $99.86 | 1,824 |
| 2017-03-06 | $138.76 | $139.19 | $136.23 | $138.65 | $100.42 | 4,302 |
| 2017-03-03 | $141.14 | $141.98 | $137.21 | $138.71 | $100.46 | 7,756 |
| 2017-03-02 | $141.30 | $144.73 | $138.61 | $140.80 | $101.97 | 4,853 |
| 2017-03-01 | $140.02 | $141.30 | $138.66 | $141.30 | $102.34 | 3,052 |
| 2017-02-28 | $137.86 | $139.39 | $137.20 | $137.71 | $99.74 | 5,406 |
| 2017-02-27 | $136.00 | $139.50 | $135.75 | $139.50 | $101.03 | 4,478 |
| 2017-02-24 | $136.00 | $136.36 | $134.74 | $135.90 | $98.43 | 2,750 |
| 2017-02-23 | $136.00 | $136.97 | $134.48 | $135.20 | $97.92 | 7,747 |
| 2017-02-22 | $134.99 | $136.99 | $134.24 | $136.76 | $99.05 | 4,508 |
| 2017-02-21 | $134.60 | $134.99 | $133.61 | $134.33 | $97.29 | 2,863 |
| 2017-02-17 | $134.66 | $134.86 | $133.26 | $134.86 | $97.67 | 3,889 |
| 2017-02-16 | $133.97 | $133.97 | $132.92 | $133.85 | $96.94 | 3,323 |
| 2017-02-15 | $133.94 | $134.14 | $132.95 | $133.50 | $96.69 | 2,425 |
| 2017-02-14 | $133.70 | $134.54 | $133.00 | $133.52 | $96.70 | 3,148 |
| 2017-02-13 | $132.96 | $134.27 | $131.56 | $134.27 | $97.24 | 2,923 |
| 2017-02-10 | $129.45 | $132.49 | $128.30 | $132.15 | $95.71 | 1,731 |
| 2017-02-09 | $128.51 | $129.78 | $127.05 | $129.78 | $93.99 | 3,085 |
| 2017-02-08 | $134.37 | $134.37 | $126.35 | $126.35 | $91.51 | 2,441 |
| 2017-02-07 | $127.57 | $134.61 | $127.57 | $128.22 | $92.86 | 3,333 |
| 2017-02-06 | $128.10 | $133.59 | $125.15 | $126.21 | $91.41 | 4,281 |
| 2017-02-03 | $130.61 | $130.61 | $124.58 | $127.40 | $92.27 | 3,352 |
| 2017-02-02 | $120.33 | $120.33 | $118.10 | $118.39 | $85.74 | 1,849 |
| 2017-02-01 | $121.01 | $121.01 | $119.25 | $119.25 | $86.37 | 2,184 |
| 2017-01-31 | $124.25 | $124.25 | $121.52 | $121.52 | $88.01 | 2,500 |
| 2017-01-30 | $125.13 | $126.10 | $122.00 | $124.29 | $90.02 | 3,749 |
| 2017-01-27 | $127.00 | $128.91 | $126.10 | $126.10 | $91.33 | 3,367 |
| 2017-01-26 | $129.21 | $129.21 | $122.76 | $129.14 | $93.53 | 1,856 |
| 2017-01-25 | $128.50 | $130.00 | $127.65 | $127.65 | $92.45 | 2,579 |
| 2017-01-24 | $128.50 | $129.04 | $127.92 | $127.92 | $92.65 | 1,211 |
| 2017-01-23 | $129.95 | $130.07 | $128.15 | $129.77 | $93.99 | 1,558 |
| 2017-01-20 | $129.52 | $132.00 | $128.70 | $129.95 | $94.12 | 5,612 |
| 2017-01-19 | $129.73 | $129.80 | $127.55 | $129.80 | $94.01 | 3,091 |
| 2017-01-18 | $132.96 | $132.96 | $129.55 | $130.38 | $94.43 | 6,060 |
| 2017-01-17 | $137.30 | $137.30 | $132.31 | $132.31 | $95.83 | 2,123 |
| 2017-01-13 | $138.89 | $138.89 | $136.49 | $138.41 | $100.24 | 2,299 |
| 2017-01-12 | $142.20 | $142.20 | $137.51 | $139.50 | $101.03 | 2,866 |
| 2017-01-11 | $139.15 | $153.10 | $139.15 | $143.61 | $104.01 | 5,104 |
| 2017-01-10 | $138.79 | $143.40 | $138.79 | $140.34 | $101.64 | 4,028 |
| 2017-01-09 | $137.08 | $143.94 | $137.08 | $139.64 | $101.13 | 8,961 |
| 2017-01-06 | $131.00 | $140.04 | $131.00 | $137.40 | $99.51 | 7,981 |
| 2017-01-05 | $148.00 | $148.00 | $132.62 | $135.03 | $97.80 | 12,200 |
| 2017-01-04 | $157.00 | $157.00 | $148.50 | $148.50 | $107.55 | 7,252 |
| 2017-01-03 | $156.70 | $163.34 | $156.70 | $158.97 | $115.13 | 6,362 |
| 2016-12-30 | $161.79 | $163.95 | $157.59 | $158.18 | $114.56 | 4,025 |
| 2016-12-29 | $164.15 | $166.34 | $159.00 | $163.18 | $118.18 | 6,666 |
| 2016-12-28 | $170.74 | $170.74 | $166.16 | $166.46 | $120.56 | 6,316 |
| 2016-12-27 | $172.00 | $174.10 | $172.00 | $172.01 | $124.58 | 1,420 |
| 2016-12-23 | $168.05 | $172.00 | $168.05 | $171.90 | $124.50 | 8,064 |
| 2016-12-22 | $164.20 | $168.00 | $164.20 | $167.70 | $121.46 | 2,753 |
| 2016-12-21 | $163.50 | $168.41 | $163.50 | $165.96 | $120.19 | 7,648 |
| 2016-12-20 | $166.93 | $168.33 | $160.36 | $163.68 | $118.55 | 3,515 |
| 2016-12-19 | $169.60 | $170.69 | $164.13 | $168.60 | $122.11 | 8,228 |
| 2016-12-16 | $164.94 | $168.27 | $161.60 | $168.04 | $121.70 | 16,427 |
| 2016-12-15 | $154.96 | $167.76 | $154.96 | $164.98 | $119.49 | 4,544 |
| 2016-12-14 | $158.93 | $159.00 | $149.11 | $155.75 | $112.80 | 3,330 |
| 2016-12-13 | $156.20 | $159.80 | $152.95 | $159.00 | $115.16 | 5,685 |
| 2016-12-12 | $150.23 | $159.97 | $148.31 | $155.92 | $112.92 | 5,734 |
| 2016-12-09 | $148.80 | $156.50 | $136.25 | $155.41 | $112.56 | 4,690 |
| 2016-12-08 | $152.00 | $159.00 | $148.00 | $155.05 | $112.29 | 4,612 |
| 2016-12-07 | $148.47 | $160.00 | $148.47 | $153.90 | $111.46 | 2,433 |
| 2016-12-06 | $131.79 | $150.00 | $131.79 | $149.99 | $108.63 | 3,347 |
| 2016-12-05 | $128.25 | $138.87 | $128.25 | $138.87 | $100.58 | 11,660 |
| 2016-12-02 | $124.15 | $129.97 | $124.15 | $129.97 | $94.13 | 3,882 |
| 2016-12-01 | $125.48 | $125.95 | $125.48 | $125.65 | $91.00 | 1,388 |
| 2016-11-30 | $125.62 | $125.62 | $120.30 | $123.43 | $89.39 | 1,107 |
| 2016-11-29 | $124.73 | $125.20 | $124.73 | $125.20 | $90.68 | 571 |
| 2016-11-28 | $129.96 | $130.06 | $128.02 | $129.81 | $93.86 | 4,270 |
| 2016-11-25 | $130.00 | $130.00 | $130.00 | $130.00 | $94.00 | 149 |
| 2016-11-23 | $130.67 | $131.00 | $128.42 | $130.00 | $94.00 | 2,626 |
| 2016-11-22 | $131.66 | $131.66 | $131.66 | $131.66 | $95.20 | 247 |
| 2016-11-21 | $128.00 | $131.00 | $128.00 | $131.00 | $94.73 | 900 |
| 2016-11-18 | $129.51 | $129.51 | $125.19 | $128.00 | $92.56 | 1,436 |
| 2016-11-17 | $122.12 | $130.37 | $118.00 | $130.02 | $94.02 | 2,452 |
| 2016-11-16 | $125.78 | $125.78 | $118.35 | $121.06 | $87.54 | 3,049 |
| 2016-11-15 | $118.96 | $122.01 | $118.96 | $121.79 | $88.07 | 2,814 |
| 2016-11-14 | $111.89 | $121.60 | $111.80 | $119.89 | $86.69 | 5,189 |
| 2016-11-11 | $106.61 | $113.23 | $106.00 | $110.46 | $79.87 | 6,394 |
| 2016-11-10 | $100.00 | $107.50 | $100.00 | $106.95 | $77.33 | 6,400 |
| 2016-11-09 | $102.73 | $104.81 | $101.17 | $103.99 | $75.19 | 4,285 |
| 2016-11-08 | $102.86 | $104.00 | $102.86 | $103.59 | $74.91 | 2,907 |
| 2016-11-07 | $102.24 | $103.50 | $102.24 | $103.50 | $74.84 | 1,373 |
| 2016-11-04 | $104.40 | $107.00 | $101.00 | $101.00 | $73.03 | 1,750 |
| 2016-11-03 | $103.50 | $103.50 | $100.81 | $103.50 | $74.84 | 1,728 |
| 2016-11-02 | $95.26 | $105.00 | $95.26 | $102.06 | $73.80 | 13,389 |
| 2016-11-01 | $93.90 | $93.90 | $93.90 | $93.90 | $67.90 | 655 |
| 2016-10-31 | $95.05 | $96.95 | $94.44 | $96.00 | $69.42 | 3,191 |
| 2016-10-28 | $95.15 | $97.17 | $94.29 | $95.57 | $69.11 | 4,353 |
| 2016-10-27 | $96.73 | $96.73 | $95.11 | $95.42 | $69.00 | 591 |
| 2016-10-26 | $96.46 | $97.02 | $96.30 | $97.02 | $70.15 | 2,855 |
| 2016-10-25 | $95.82 | $97.27 | $95.50 | $95.84 | $69.30 | 2,374 |
| 2016-10-24 | $95.84 | $96.18 | $95.40 | $96.18 | $69.55 | 1,008 |
| 2016-10-21 | $94.25 | $96.75 | $93.95 | $96.03 | $69.44 | 2,928 |
| 2016-10-20 | $95.13 | $95.80 | $93.78 | $95.14 | $68.80 | 4,570 |
| 2016-10-19 | $96.46 | $96.46 | $93.86 | $93.86 | $67.87 | 1,960 |
| 2016-10-18 | $97.90 | $98.00 | $96.30 | $96.30 | $69.63 | 1,869 |
| 2016-10-17 | $99.06 | $99.06 | $99.06 | $99.06 | $71.63 | 323 |
| 2016-10-14 | $99.23 | $99.23 | $99.23 | $99.23 | $71.75 | 313 |
| 2016-10-13 | $98.70 | $100.56 | $98.62 | $98.62 | $71.31 | 843 |
| 2016-10-12 | $98.00 | $98.90 | $98.00 | $98.90 | $71.51 | 534 |
| 2016-10-11 | $97.81 | $97.81 | $97.81 | $97.81 | $70.73 | 539 |
| 2016-10-10 | $98.40 | $98.87 | $98.40 | $98.87 | $71.49 | 686 |
| 2016-10-07 | $98.71 | $98.71 | $98.71 | $98.71 | $71.38 | 620 |
| 2016-10-06 | $97.79 | $99.12 | $97.79 | $98.46 | $71.20 | 869 |
| 2016-10-05 | $99.17 | $99.17 | $99.17 | $99.17 | $71.71 | 526 |
| 2016-10-04 | $99.55 | $99.55 | $98.04 | $98.37 | $71.13 | 2,229 |
| 2016-10-03 | $99.31 | $100.91 | $99.30 | $99.30 | $71.80 | 1,383 |
| 2016-09-30 | $99.02 | $99.50 | $99.02 | $99.50 | $71.95 | 1,358 |
| 2016-09-29 | $99.48 | $99.48 | $97.96 | $99.05 | $71.62 | 2,389 |
| 2016-09-28 | $99.45 | $99.48 | $98.51 | $98.68 | $71.35 | 3,270 |
| 2016-09-27 | $101.00 | $101.01 | $98.44 | $99.89 | $72.23 | 1,670 |
| 2016-09-26 | $98.21 | $99.20 | $98.21 | $99.20 | $71.73 | 723 |
| 2016-09-23 | $98.99 | $99.05 | $98.51 | $98.51 | $71.23 | 759 |
| 2016-09-22 | $100.05 | $100.05 | $100.05 | $100.05 | $72.35 | 493 |
| 2016-09-21 | $101.33 | $101.33 | $100.05 | $100.05 | $72.35 | 851 |
| 2016-09-20 | $99.67 | $100.58 | $99.67 | $100.58 | $72.73 | 980 |
| 2016-09-19 | $101.73 | $101.73 | $100.99 | $100.99 | $73.03 | 1,207 |
| 2016-09-16 | $100.34 | $100.34 | $99.98 | $99.99 | $72.30 | 6,326 |
| 2016-09-15 | $99.64 | $100.38 | $98.78 | $100.38 | $72.58 | 3,969 |
| 2016-09-14 | $98.97 | $99.38 | $98.72 | $99.38 | $71.86 | 2,629 |
| 2016-09-13 | $100.43 | $100.43 | $98.72 | $98.72 | $71.38 | 1,633 |
| 2016-09-12 | $97.40 | $100.60 | $97.40 | $100.51 | $72.68 | 5,106 |
| 2016-09-09 | $99.15 | $100.80 | $99.15 | $99.29 | $71.80 | 6,411 |
| 2016-09-08 | $100.56 | $100.56 | $99.10 | $99.10 | $71.66 | 1,936 |
| 2016-09-07 | $97.81 | $100.86 | $97.63 | $100.86 | $72.93 | 5,905 |
| 2016-09-06 | $99.70 | $100.39 | $96.84 | $98.39 | $71.15 | 2,095 |
| 2016-09-02 | $102.20 | $102.20 | $98.12 | $99.80 | $72.16 | 10,128 |
| 2016-09-01 | $101.00 | $102.70 | $100.10 | $102.59 | $74.18 | 2,144 |
| 2016-08-31 | $99.42 | $100.19 | $98.06 | $98.06 | $70.91 | 3,050 |
| 2016-08-30 | $100.50 | $100.50 | $100.50 | $100.50 | $72.67 | 442 |
| 2016-08-29 | $98.97 | $98.97 | $97.80 | $98.57 | $71.13 | 1,874 |
| 2016-08-26 | $98.50 | $101.95 | $98.50 | $98.70 | $71.23 | 4,733 |
| 2016-08-25 | $98.17 | $99.66 | $98.00 | $99.05 | $71.48 | 9,520 |
| 2016-08-24 | $99.30 | $99.38 | $98.01 | $98.10 | $70.79 | 2,695 |
| 2016-08-23 | $100.05 | $100.05 | $98.07 | $99.30 | $71.66 | 2,642 |
| 2016-08-22 | $97.70 | $99.94 | $97.00 | $97.98 | $70.71 | 7,469 |
| 2016-08-19 | $96.99 | $101.23 | $96.99 | $99.37 | $71.71 | 10,514 |
| 2016-08-18 | $96.98 | $96.99 | $96.75 | $96.75 | $69.82 | 2,929 |
| 2016-08-17 | $96.23 | $97.88 | $96.23 | $96.37 | $69.55 | 2,472 |
| 2016-08-16 | $97.44 | $97.50 | $95.00 | $96.02 | $69.29 | 7,894 |
| 2016-08-15 | $96.60 | $97.80 | $96.60 | $97.80 | $70.58 | 3,120 |
| 2016-08-12 | $95.76 | $97.35 | $95.76 | $96.90 | $69.93 | 3,736 |
| 2016-08-11 | $96.70 | $96.70 | $95.26 | $96.12 | $69.37 | 5,395 |
| 2016-08-10 | $96.36 | $97.50 | $95.70 | $97.15 | $70.11 | 3,178 |
| 2016-08-09 | $97.50 | $97.50 | $96.00 | $96.11 | $69.36 | 11,745 |
| 2016-08-08 | $95.65 | $98.48 | $95.65 | $97.23 | $70.17 | 4,296 |
| 2016-08-05 | $99.10 | $100.17 | $94.18 | $96.68 | $69.77 | 14,528 |
| 2016-08-04 | $98.59 | $98.75 | $96.50 | $97.76 | $70.55 | 3,157 |
| 2016-08-03 | $98.70 | $99.50 | $98.70 | $99.50 | $71.80 | 3,242 |
| 2016-08-02 | $97.70 | $100.50 | $97.00 | $98.51 | $71.09 | 6,433 |
| 2016-08-01 | $98.12 | $100.40 | $97.20 | $99.74 | $71.98 | 1,921 |
| 2016-07-29 | $100.50 | $100.50 | $100.50 | $100.50 | $72.53 | 1,065 |
| 2016-07-28 | $99.70 | $99.93 | $99.20 | $99.93 | $72.12 | 3,161 |
| 2016-07-27 | $99.63 | $100.39 | $98.45 | $100.15 | $72.27 | 4,588 |
| 2016-07-26 | $98.10 | $102.50 | $98.10 | $100.15 | $72.27 | 5,511 |
| 2016-07-25 | $98.11 | $99.55 | $97.81 | $98.16 | $70.84 | 1,849 |
| 2016-07-22 | $99.52 | $100.22 | $96.01 | $99.34 | $71.69 | 5,722 |
| 2016-07-21 | $97.77 | $98.97 | $97.36 | $98.48 | $71.07 | 2,809 |
| 2016-07-20 | $98.50 | $98.90 | $97.71 | $97.95 | $70.69 | 9,883 |
| 2016-07-19 | $98.00 | $99.23 | $97.59 | $98.00 | $70.72 | 8,454 |
| 2016-07-18 | $98.80 | $100.92 | $97.50 | $99.20 | $71.59 | 15,052 |
| 2016-07-15 | $97.05 | $99.30 | $96.10 | $99.00 | $71.44 | 14,733 |
| 2016-07-14 | $98.16 | $99.00 | $95.30 | $96.19 | $69.42 | 7,088 |
| 2016-07-13 | $96.08 | $98.65 | $93.02 | $98.29 | $70.93 | 8,837 |
| 2016-07-12 | $98.56 | $98.56 | $95.23 | $96.17 | $69.40 | 14,057 |
| 2016-07-11 | $96.98 | $100.10 | $94.69 | $96.96 | $69.97 | 5,682 |
| 2016-07-08 | $94.01 | $96.20 | $94.01 | $96.16 | $69.39 | 4,327 |
| 2016-07-07 | $94.96 | $94.96 | $89.99 | $92.95 | $67.08 | 6,164 |
| 2016-07-06 | $93.90 | $95.49 | $90.53 | $95.49 | $68.91 | 7,691 |
| 2016-07-05 | $90.67 | $94.75 | $90.53 | $93.05 | $67.15 | 10,864 |
| 2016-07-01 | $92.80 | $93.41 | $88.70 | $91.05 | $65.71 | 11,797 |
| 2016-06-30 | $93.77 | $95.70 | $93.77 | $95.25 | $68.74 | 4,902 |
| 2016-06-29 | $95.00 | $95.75 | $91.17 | $93.28 | $67.32 | 9,386 |
| 2016-06-28 | $90.71 | $94.00 | $90.71 | $94.00 | $67.84 | 5,357 |
| 2016-06-27 | $86.18 | $91.84 | $86.18 | $91.11 | $65.75 | 4,508 |
| 2016-06-24 | $90.29 | $92.56 | $87.20 | $90.02 | $64.96 | 123,259 |
| 2016-06-23 | $90.60 | $94.00 | $90.60 | $92.00 | $66.39 | 11,122 |
| 2016-06-22 | $87.31 | $92.00 | $87.31 | $90.60 | $65.38 | 6,340 |
| 2016-06-21 | $86.83 | $90.00 | $86.60 | $87.31 | $63.01 | 2,992 |
| 2016-06-20 | $86.73 | $88.68 | $85.12 | $86.60 | $62.50 | 6,622 |
| 2016-06-17 | $85.33 | $89.20 | $82.13 | $86.64 | $62.52 | 9,012 |
| 2016-06-16 | $93.00 | $93.00 | $85.18 | $85.18 | $61.47 | 4,379 |
| 2016-06-15 | $92.43 | $93.75 | $91.26 | $91.61 | $66.11 | 2,143 |
| 2016-06-14 | $90.24 | $94.75 | $90.24 | $92.43 | $66.70 | 1,884 |
| 2016-06-13 | $92.71 | $94.70 | $91.21 | $92.36 | $66.65 | 2,585 |
| 2016-06-10 | $92.45 | $94.32 | $92.45 | $92.81 | $66.86 | 1,639 |
| 2016-06-09 | $92.50 | $92.50 | $92.50 | $92.50 | $66.64 | 553 |
| 2016-06-08 | $91.01 | $92.55 | $91.01 | $92.51 | $66.65 | 1,655 |
| 2016-06-07 | $91.82 | $93.25 | $90.27 | $91.16 | $65.67 | 2,425 |
| 2016-06-06 | $92.15 | $94.39 | $91.61 | $91.82 | $66.15 | 2,191 |
| 2016-06-03 | $92.00 | $92.10 | $92.00 | $92.00 | $66.28 | 808 |
| 2016-06-02 | $92.55 | $92.55 | $92.55 | $92.55 | $66.67 | 495 |
| 2016-06-01 | $93.66 | $93.66 | $92.01 | $92.01 | $66.28 | 1,602 |
| 2016-05-31 | $93.50 | $93.50 | $93.26 | $93.26 | $67.19 | 1,084 |
| 2016-05-27 | $94.25 | $94.25 | $92.68 | $94.09 | $67.78 | 2,022 |
| 2016-05-26 | $95.35 | $95.35 | $95.35 | $95.35 | $68.69 | 156 |
| 2016-05-25 | $96.50 | $96.50 | $94.00 | $95.35 | $68.69 | 2,394 |
| 2016-05-24 | $94.88 | $96.27 | $94.00 | $95.80 | $69.02 | 2,123 |
| 2016-05-23 | $92.49 | $98.20 | $92.49 | $94.75 | $68.26 | 1,901 |
| 2016-05-20 | $90.96 | $93.20 | $90.39 | $92.30 | $66.49 | 2,344 |
| 2016-05-19 | $95.16 | $95.21 | $87.68 | $91.00 | $65.56 | 6,529 |
| 2016-05-18 | $96.00 | $96.00 | $95.49 | $95.65 | $68.91 | 602 |
| 2016-05-17 | $93.87 | $93.87 | $93.87 | $93.87 | $67.62 | 544 |
| 2016-05-16 | $96.00 | $96.05 | $96.00 | $96.05 | $69.20 | 636 |
| 2016-05-13 | $96.49 | $97.99 | $91.81 | $94.25 | $67.90 | 5,353 |
| 2016-05-12 | $94.99 | $96.65 | $94.99 | $96.65 | $69.63 | 1,579 |
| 2016-05-11 | $93.00 | $95.06 | $93.00 | $95.06 | $68.48 | 629 |
| 2016-05-10 | $94.00 | $95.84 | $92.25 | $92.99 | $66.99 | 2,287 |
| 2016-05-09 | $94.99 | $97.01 | $90.69 | $95.50 | $68.80 | 8,488 |
| 2016-05-06 | $95.50 | $96.00 | $93.00 | $95.50 | $68.80 | 2,224 |
| 2016-05-05 | $95.50 | $96.00 | $95.00 | $95.50 | $68.80 | 2,156 |
| 2016-05-04 | $94.76 | $96.00 | $93.02 | $95.88 | $69.07 | 5,362 |
| 2016-05-03 | $98.47 | $98.47 | $88.62 | $96.00 | $69.16 | 4,363 |
| 2016-05-02 | $100.82 | $106.80 | $98.72 | $98.72 | $71.12 | 595 |
| 2016-04-29 | $95.23 | $95.23 | $95.11 | $95.11 | $68.52 | 563 |
| 2016-04-28 | $86.66 | $94.69 | $86.66 | $91.73 | $66.08 | 871 |
| 2016-04-27 | $95.15 | $95.98 | $94.10 | $94.10 | $67.79 | 1,334 |
| 2016-04-26 | $96.00 | $96.00 | $94.94 | $94.94 | $68.40 | 1,427 |
| 2016-04-25 | $96.00 | $96.00 | $94.16 | $95.81 | $69.02 | 2,683 |
| 2016-04-22 | $95.00 | $95.87 | $95.00 | $95.87 | $69.07 | 755 |
| 2016-04-21 | $95.70 | $95.87 | $94.92 | $95.87 | $69.07 | 1,226 |
| 2016-04-20 | $96.00 | $96.00 | $95.93 | $95.93 | $69.11 | 423 |
| 2016-04-19 | $95.30 | $95.87 | $95.30 | $95.87 | $69.07 | 1,121 |
| 2016-04-18 | $96.00 | $96.00 | $94.00 | $94.04 | $67.75 | 1,072 |
| 2016-04-15 | $96.00 | $96.00 | $94.26 | $94.30 | $67.93 | 948 |
| 2016-04-14 | $94.00 | $96.05 | $94.00 | $96.00 | $69.16 | 1,360 |
| 2016-04-13 | $95.64 | $97.18 | $95.00 | $95.00 | $68.44 | 1,997 |
| 2016-04-12 | $98.01 | $98.05 | $94.00 | $95.88 | $69.07 | 6,916 |
| 2016-04-11 | $98.00 | $98.00 | $97.96 | $97.96 | $70.57 | 1,160 |
| 2016-04-08 | $97.59 | $98.49 | $97.59 | $98.05 | $70.64 | 681 |
| 2016-04-07 | $95.00 | $101.67 | $95.00 | $98.00 | $70.60 | 4,311 |
| 2016-04-06 | $90.50 | $95.00 | $90.50 | $95.00 | $68.44 | 2,113 |
| 2016-04-05 | $92.00 | $92.00 | $90.26 | $90.32 | $65.07 | 721 |
| 2016-04-04 | $92.00 | $92.00 | $90.31 | $90.31 | $65.06 | 481 |
| 2016-04-01 | $92.07 | $92.07 | $92.07 | $92.07 | $66.33 | 392 |
| 2016-03-31 | $94.41 | $94.41 | $91.07 | $91.07 | $65.61 | 1,625 |
| 2016-03-30 | $92.00 | $92.31 | $92.00 | $92.31 | $66.50 | 808 |
| 2016-03-29 | $91.52 | $93.17 | $91.00 | $91.49 | $65.91 | 1,503 |
| 2016-03-28 | $90.17 | $90.17 | $87.22 | $87.22 | $62.83 | 2,097 |
| 2016-03-24 | $90.22 | $90.22 | $90.22 | $90.22 | $65.00 | 61 |
| 2016-03-23 | $89.95 | $93.11 | $89.95 | $90.22 | $65.00 | 1,238 |
| 2016-03-22 | $92.96 | $92.96 | $89.00 | $89.00 | $64.12 | 1,961 |
| 2016-03-21 | $91.00 | $93.04 | $90.65 | $90.65 | $65.31 | 832 |
| 2016-03-18 | $94.00 | $94.00 | $89.51 | $89.51 | $64.48 | 1,430 |
| 2016-03-17 | $89.50 | $90.50 | $89.50 | $89.89 | $64.76 | 664 |
| 2016-03-16 | $90.00 | $92.28 | $89.01 | $89.01 | $64.12 | 1,968 |
| 2016-03-15 | $89.92 | $90.00 | $89.46 | $89.46 | $64.45 | 786 |
| 2016-03-14 | $88.80 | $88.90 | $88.80 | $88.90 | $64.04 | 660 |
| 2016-03-11 | $89.00 | $89.00 | $87.88 | $87.88 | $63.31 | 838 |
| 2016-03-10 | $88.49 | $88.49 | $87.50 | $87.50 | $62.92 | 552 |
| 2016-03-09 | $87.45 | $87.51 | $87.45 | $87.51 | $62.93 | 522 |
| 2016-03-08 | $86.00 | $88.60 | $86.00 | $86.44 | $62.16 | 1,687 |
| 2016-03-07 | $89.00 | $89.00 | $89.00 | $89.00 | $64.00 | 28 |
| 2016-03-04 | $87.50 | $89.00 | $87.00 | $89.00 | $64.00 | 5,093 |
| 2016-03-03 | $89.11 | $89.11 | $89.11 | $89.11 | $64.08 | 195 |
| 2016-03-02 | $89.11 | $89.11 | $89.11 | $89.11 | $64.08 | 184 |
| 2016-03-01 | $89.11 | $89.11 | $89.11 | $89.11 | $64.08 | 653 |
| 2016-02-29 | $88.00 | $88.00 | $86.36 | $86.36 | $62.10 | 1,686 |
| 2016-02-26 | $88.00 | $88.00 | $88.00 | $88.00 | $63.28 | 474 |
| 2016-02-25 | $90.00 | $90.00 | $88.00 | $88.00 | $63.28 | 2,823 |
| 2016-02-24 | $88.00 | $89.88 | $88.00 | $89.88 | $64.63 | 1,853 |
| 2016-02-23 | $88.67 | $88.67 | $88.67 | $88.67 | $63.76 | 476 |
| 2016-02-22 | $86.02 | $89.40 | $86.00 | $87.71 | $63.07 | 3,628 |
| 2016-02-19 | $86.04 | $87.44 | $86.00 | $87.44 | $62.88 | 1,954 |
| 2016-02-18 | $86.72 | $87.73 | $86.72 | $87.73 | $63.09 | 698 |
| 2016-02-17 | $86.00 | $89.39 | $82.50 | $89.39 | $64.28 | 2,944 |
| 2016-02-16 | $89.23 | $89.23 | $86.00 | $86.00 | $61.84 | 1,251 |
| 2016-02-12 | $89.25 | $89.25 | $89.25 | $89.25 | $64.18 | 214 |
| 2016-02-11 | $88.00 | $89.25 | $88.00 | $89.25 | $64.18 | 1,571 |
| 2016-02-10 | $87.66 | $89.69 | $87.66 | $89.69 | $64.50 | 934 |
| 2016-02-09 | $87.00 | $87.00 | $87.00 | $87.00 | $62.56 | 268 |
| 2016-02-08 | $87.22 | $89.00 | $86.80 | $88.80 | $63.86 | 3,438 |
| 2016-02-05 | $87.49 | $89.99 | $86.90 | $86.90 | $62.49 | 6,838 |
| 2016-02-04 | $86.47 | $87.94 | $86.47 | $87.94 | $63.24 | 827 |
| 2016-02-03 | $87.66 | $87.66 | $86.02 | $86.02 | $61.86 | 666 |
| 2016-02-02 | $87.15 | $90.00 | $86.50 | $88.54 | $63.67 | 3,253 |
| 2016-02-01 | $86.79 | $89.79 | $84.00 | $89.45 | $64.32 | 911 |
| 2016-01-29 | $85.55 | $88.99 | $81.65 | $86.50 | $62.20 | 11,805 |
| 2016-01-28 | $85.78 | $88.40 | $83.34 | $84.99 | $61.12 | 6,031 |
| 2016-01-27 | $78.01 | $83.79 | $78.01 | $83.34 | $59.93 | 4,605 |
| 2016-01-26 | $83.00 | $84.77 | $76.35 | $78.54 | $56.48 | 19,799 |
| 2016-01-25 | $86.09 | $86.09 | $77.60 | $83.00 | $59.69 | 12,155 |
| 2016-01-22 | $85.00 | $86.75 | $84.85 | $86.09 | $61.91 | 7,442 |
| 2016-01-21 | $84.84 | $84.84 | $84.84 | $84.84 | $61.01 | 324 |
| 2016-01-20 | $83.89 | $84.87 | $82.50 | $84.45 | $60.73 | 2,115 |
| 2016-01-19 | $83.48 | $84.94 | $78.35 | $84.94 | $61.08 | 2,246 |
| 2016-01-15 | $85.90 | $85.96 | $81.21 | $83.48 | $60.03 | 2,616 |
| 2016-01-14 | $88.50 | $88.99 | $86.00 | $86.87 | $62.47 | 2,351 |
| 2016-01-13 | $87.01 | $88.96 | $86.75 | $87.11 | $62.64 | 7,546 |
| 2016-01-12 | $88.00 | $89.00 | $88.00 | $89.00 | $64.00 | 2,376 |
| 2016-01-11 | $90.00 | $90.00 | $87.50 | $88.00 | $63.28 | 6,412 |
| 2016-01-08 | $90.00 | $92.98 | $88.00 | $89.15 | $64.11 | 9,020 |
| 2016-01-07 | $90.00 | $90.18 | $88.00 | $89.50 | $64.36 | 5,218 |
| 2016-01-06 | $94.05 | $94.05 | $89.52 | $92.00 | $66.16 | 1,817 |
| 2016-01-05 | $96.99 | $99.89 | $96.99 | $98.97 | $71.17 | 2,835 |
| 2016-01-04 | $97.44 | $97.44 | $97.44 | $97.44 | $70.07 | 505 |
| 2015-12-31 | $101.00 | $101.00 | $93.43 | $100.00 | $71.91 | 2,655 |
| 2015-12-30 | $98.45 | $100.97 | $97.50 | $97.50 | $70.11 | 2,705 |
| 2015-12-29 | $102.00 | $102.00 | $97.40 | $99.00 | $71.19 | 5,687 |
| 2015-12-28 | $93.10 | $102.41 | $93.10 | $102.41 | $73.64 | 551 |
| 2015-12-24 | $92.00 | $92.00 | $92.00 | $92.00 | $66.16 | 38 |
| 2015-12-23 | $92.00 | $95.00 | $92.00 | $92.00 | $66.16 | 947 |
| 2015-12-22 | $91.19 | $92.22 | $91.19 | $92.00 | $66.16 | 3,097 |
| 2015-12-21 | $90.00 | $92.00 | $89.50 | $91.00 | $65.44 | 6,353 |
| 2015-12-18 | $87.10 | $90.33 | $87.10 | $90.33 | $64.96 | 5,570 |
| 2015-12-17 | $87.00 | $90.29 | $87.00 | $88.92 | $63.94 | 5,409 |
| 2015-12-16 | $85.98 | $87.00 | $82.41 | $87.00 | $62.56 | 7,680 |
| 2015-12-15 | $86.01 | $87.00 | $85.35 | $85.61 | $61.56 | 5,238 |
| 2015-12-14 | $87.35 | $87.35 | $85.72 | $85.72 | $61.64 | 2,877 |
| 2015-12-11 | $86.92 | $88.00 | $86.92 | $87.55 | $62.96 | 5,378 |
| 2015-12-10 | $87.00 | $87.80 | $86.50 | $87.80 | $63.14 | 1,793 |
| 2015-12-09 | $88.19 | $88.19 | $88.19 | $88.19 | $63.42 | 599 |
| 2015-12-08 | $88.19 | $88.19 | $88.19 | $88.19 | $63.42 | 771 |
| 2015-12-07 | $87.00 | $89.89 | $87.00 | $88.50 | $63.64 | 2,214 |
| 2015-12-04 | $88.00 | $88.00 | $88.00 | $88.00 | $63.28 | 311 |
| 2015-12-03 | $87.30 | $87.54 | $87.30 | $87.54 | $62.95 | 659 |
| 2015-12-02 | $87.05 | $87.05 | $87.05 | $87.05 | $62.60 | 76 |
| 2015-12-01 | $87.05 | $87.05 | $87.05 | $87.05 | $62.60 | 44 |
| 2015-11-30 | $87.01 | $87.05 | $87.01 | $87.05 | $62.60 | 5,219 |
| 2015-11-27 | $87.00 | $87.00 | $87.00 | $87.00 | $62.56 | 213 |
| 2015-11-25 | $86.60 | $87.15 | $85.92 | $87.00 | $62.45 | 7,207 |
| 2015-11-24 | $83.71 | $86.00 | $83.71 | $86.00 | $61.73 | 1,469 |
| 2015-11-23 | $84.00 | $84.26 | $84.00 | $84.26 | $60.48 | 765 |
| 2015-11-20 | $83.38 | $83.38 | $83.38 | $83.38 | $59.85 | 350 |
| 2015-11-19 | $83.04 | $83.04 | $83.04 | $83.04 | $59.60 | 50 |
| 2015-11-18 | $83.04 | $83.04 | $83.04 | $83.04 | $59.60 | 299 |
| 2015-11-17 | $82.20 | $82.45 | $82.00 | $82.45 | $59.18 | 1,206 |
| 2015-11-16 | $82.11 | $83.95 | $82.11 | $83.95 | $60.26 | 1,274 |
| 2015-11-13 | $81.29 | $81.29 | $81.29 | $81.29 | $58.35 | 231 |
| 2015-11-12 | $80.56 | $81.13 | $80.56 | $81.00 | $58.14 | 1,244 |
| 2015-11-11 | $80.40 | $80.60 | $80.40 | $80.60 | $57.85 | 336 |
| 2015-11-10 | $80.30 | $80.34 | $80.30 | $80.34 | $57.67 | 647 |
| 2015-11-09 | $84.27 | $84.27 | $80.20 | $80.20 | $57.57 | 339 |
| 2015-11-06 | $80.25 | $80.25 | $80.25 | $80.25 | $57.60 | 401 |
| 2015-11-05 | $80.00 | $80.10 | $79.75 | $80.10 | $57.49 | 4,249 |
| 2015-11-04 | $80.00 | $80.35 | $79.00 | $80.25 | $57.60 | 9,235 |
| 2015-11-03 | $75.69 | $75.69 | $75.69 | $75.69 | $54.33 | 1 |
| 2015-11-02 | $75.69 | $75.69 | $75.69 | $75.69 | $54.33 | 15 |
| 2015-10-30 | $73.00 | $75.69 | $73.00 | $75.69 | $54.33 | 3,368 |
| 2015-10-29 | $74.50 | $74.50 | $74.50 | $74.50 | $53.47 | 0 |
| 2015-10-28 | $74.50 | $74.50 | $74.50 | $74.50 | $53.47 | 236 |
| 2015-10-27 | $74.50 | $74.50 | $74.50 | $74.50 | $53.47 | 170 |
| 2015-10-26 | $73.72 | $74.50 | $73.72 | $74.50 | $53.47 | 1,755 |
| 2015-10-23 | $73.71 | $73.71 | $73.71 | $73.71 | $52.91 | 142 |
| 2015-10-22 | $74.43 | $74.43 | $74.43 | $74.43 | $53.42 | 190 |
| 2015-10-21 | $73.66 | $74.43 | $73.66 | $74.43 | $53.42 | 1,470 |
| 2015-10-20 | $74.03 | $74.88 | $74.00 | $74.88 | $53.75 | 1,087 |
| 2015-10-19 | $74.54 | $74.54 | $74.54 | $74.54 | $53.50 | 201 |
| 2015-10-16 | $74.22 | $76.25 | $74.22 | $74.54 | $53.50 | 4,512 |
| 2015-10-15 | $73.15 | $75.96 | $73.15 | $75.96 | $54.52 | 3,688 |
| 2015-10-14 | $72.42 | $76.00 | $72.42 | $75.40 | $54.12 | 2,944 |
| 2015-10-13 | $73.02 | $74.50 | $73.02 | $74.50 | $53.47 | 1,930 |
| 2015-10-12 | $73.80 | $73.85 | $73.55 | $73.80 | $52.97 | 17,435 |
| 2015-10-09 | $72.99 | $73.80 | $72.99 | $73.80 | $52.97 | 12,541 |
| 2015-10-08 | $73.00 | $74.01 | $73.00 | $74.01 | $53.12 | 2,409 |
| 2015-10-07 | $72.23 | $72.23 | $72.23 | $72.23 | $51.85 | 237 |
| 2015-10-06 | $71.00 | $72.23 | $71.00 | $72.23 | $51.85 | 443 |
| 2015-10-05 | $71.16 | $71.16 | $71.16 | $71.16 | $51.08 | 47 |
| 2015-10-02 | $71.16 | $71.16 | $71.16 | $71.16 | $51.08 | 120 |
| 2015-10-01 | $72.63 | $72.63 | $71.50 | $71.50 | $51.32 | 1,573 |
| 2015-09-30 | $71.80 | $71.80 | $71.80 | $71.80 | $51.54 | 19 |
| 2015-09-29 | $72.50 | $72.50 | $71.13 | $71.80 | $51.54 | 2,310 |
| 2015-09-28 | $71.94 | $71.94 | $71.94 | $71.94 | $51.64 | 46 |
| 2015-09-25 | $71.00 | $71.94 | $71.00 | $71.94 | $51.64 | 915 |
| 2015-09-24 | $71.21 | $71.21 | $71.21 | $71.21 | $51.11 | 22 |
| 2015-09-23 | $72.00 | $72.11 | $70.20 | $71.21 | $51.11 | 3,208 |
| 2015-09-22 | $71.96 | $71.96 | $71.96 | $71.96 | $51.65 | 95 |
| 2015-09-21 | $72.00 | $72.00 | $71.96 | $71.96 | $51.65 | 526 |
| 2015-09-18 | $70.03 | $72.00 | $70.03 | $72.00 | $51.68 | 1,513 |
| 2015-09-17 | $70.19 | $70.19 | $70.19 | $70.19 | $50.38 | 170 |
| 2015-09-16 | $71.00 | $71.00 | $70.09 | $70.19 | $50.38 | 1,042 |
| 2015-09-15 | $70.43 | $71.04 | $70.18 | $71.03 | $50.98 | 1,811 |
| 2015-09-14 | $70.00 | $70.00 | $70.00 | $70.00 | $50.24 | 10 |
| 2015-09-11 | $69.02 | $70.00 | $69.02 | $70.00 | $50.24 | 391 |
| 2015-09-10 | $70.00 | $70.40 | $69.90 | $70.40 | $50.53 | 554 |
| 2015-09-09 | $70.39 | $70.39 | $67.25 | $68.62 | $49.25 | 1,229 |
| 2015-09-08 | $70.95 | $71.47 | $69.62 | $71.47 | $51.30 | 736 |
| 2015-09-04 | $70.01 | $70.11 | $68.35 | $70.11 | $50.32 | 757 |
| 2015-09-03 | $69.73 | $71.25 | $69.73 | $69.94 | $50.20 | 307 |
| 2015-09-02 | $72.00 | $72.00 | $69.41 | $70.42 | $50.55 | 796 |
| 2015-09-01 | $70.00 | $71.00 | $70.00 | $71.00 | $50.96 | 330 |
| 2015-08-31 | $71.15 | $71.15 | $71.02 | $71.15 | $51.07 | 531 |
| 2015-08-28 | $69.31 | $71.54 | $69.31 | $71.15 | $51.07 | 2,405 |
| 2015-08-27 | $71.00 | $71.00 | $71.00 | $71.00 | $50.91 | 2 |
| 2015-08-26 | $71.50 | $71.50 | $69.10 | $71.00 | $50.91 | 1,067 |
| 2015-08-25 | $71.50 | $71.50 | $71.50 | $71.50 | $51.26 | 120 |
| 2015-08-24 | $71.00 | $71.00 | $69.00 | $69.00 | $49.47 | 500 |
| 2015-08-21 | $71.00 | $71.00 | $71.00 | $71.00 | $50.91 | 128 |
| 2015-08-20 | $72.00 | $72.00 | $71.00 | $71.00 | $50.91 | 318 |
| 2015-08-19 | $71.96 | $71.96 | $71.96 | $71.96 | $51.59 | 150 |
| 2015-08-18 | $69.00 | $69.00 | $69.00 | $69.00 | $49.47 | 200 |
| 2015-08-17 | $71.15 | $71.16 | $70.12 | $71.03 | $50.93 | 12,172 |
| 2015-08-14 | $70.01 | $70.01 | $70.01 | $70.01 | $50.20 | 49 |
| 2015-08-13 | $70.01 | $70.01 | $70.01 | $70.01 | $50.20 | 80 |
| 2015-08-12 | $70.01 | $70.01 | $70.01 | $70.01 | $50.20 | 51 |
| 2015-08-11 | $70.01 | $70.01 | $70.01 | $70.01 | $50.20 | 1 |
Investors Title Company (ITIC) News Headlines
Recent Investors Title Company (ITIC) News
Similar Companies to Investors Title Company (ITIC) in the Insurance-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| First American Financial Corp | FAF | Insurance-Specialty | Financial Services | 16,500 |
| Fidelity National Financial Inc | FNF | Insurance-Specialty | Financial Services | 16,000 |
| Assurant Inc | AIZ | Insurance-Specialty | Financial Services | 15,000 |
| Tiptree Inc | TIPT | Insurance-Specialty | Financial Services | 6,800 |
| Prosight Global Inc | PROS | Insurance-Specialty | Financial Services | 3,000 |
| Radian Group Inc | RDN | Insurance-Specialty | Financial Services | 1,800 |
| MGIC Investment Corp | MTG | Insurance-Specialty | Financial Services | 1,600 |
| Employers Holdings Inc | EIG | Insurance-Specialty | Financial Services | 1,200 |
| Assured Guaranty Ltd | AGO | Insurance-Specialty | Financial Services | 700 |
| Amerisafe Inc | AMSF | Insurance-Specialty | Financial Services | 596 |