Koninklijke DSM N.V. (KDSKF) Exchange: OTCQX
Data as of April 25, 2024
$43.02 ($0.00) 0.00%
Koninklijke DSM N.V. - Daily Information
Click for more stock information on Koninklijke DSM N.V..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $43.02 |
| Previous Close | $43.02 |
| High | $43.02 |
| Low | $43.02 |
| Adjusted Open | $43.02 |
| Previous Adjusted Close | $43.02 |
| Adjusted High | $43.02 |
| Adjusted Low | $43.02 |
About Koninklijke DSM N.V. (KDSKF)
No Description Available
Invest in Koninklijke DSM N.V. (KDSKF)
Historical Stock Data for Koninklijke DSM N.V. (KDSKF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2024-04-24 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2024-04-23 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2024-04-22 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2024-04-19 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2024-04-18 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2024-04-17 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2024-04-16 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2024-04-15 | $108.80 | $108.80 | $108.80 | $108.80 | $108.80 | 68 |
| 2024-04-12 | $108.80 | $108.80 | $108.80 | $108.80 | $108.80 | 0 |
| 2024-04-11 | $108.80 | $108.80 | $108.80 | $108.80 | $108.80 | 0 |
| 2024-04-10 | $108.80 | $108.80 | $108.80 | $108.80 | $108.80 | 0 |
| 2024-04-09 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 17 |
| 2024-04-08 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2024-04-05 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2024-04-04 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2024-04-03 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2024-04-02 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2024-04-01 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 22 |
| 2024-03-28 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 0 |
| 2024-03-27 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 22 |
| 2024-03-26 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2024-03-25 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2024-03-22 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2024-03-21 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2024-03-20 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2024-03-19 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 30 |
| 2024-03-18 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 290 |
| 2024-03-15 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1 |
| 2024-03-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 12 |
| 2024-03-12 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 63 |
| 2024-03-11 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-08 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 66 |
| 2024-03-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 2 |
| 2024-03-06 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 0 |
| 2024-03-05 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 0 |
| 2024-03-04 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 50 |
| 2024-03-01 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2024-02-29 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 1,000 |
| 2024-02-28 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2024-02-27 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 400 |
| 2024-02-26 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-23 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-22 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-21 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-20 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-16 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-15 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-14 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-13 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-12 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-09 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-08 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-07 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-06 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-05 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-02 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-02-01 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-01-31 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-01-30 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-01-29 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-01-26 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-01-25 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-01-24 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 18 |
| 2024-01-23 | $56.51 | $58.25 | $56.50 | $58.25 | $58.25 | 18 |
| 2024-01-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-01-19 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-01-18 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-01-17 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-01-16 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-01-12 | $43.01 | $44.50 | $43.01 | $44.50 | $44.50 | 565 |
| 2024-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-05 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 41 |
| 2024-01-04 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-01-03 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 41 |
| 2024-01-02 | $74.99 | $74.99 | $74.99 | $74.99 | $74.99 | 0 |
| 2023-12-29 | $74.99 | $74.99 | $15.00 | $74.99 | $74.99 | 1,269 |
| 2023-12-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 750 |
| 2023-12-27 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 616 |
| 2023-12-26 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2023-12-22 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2023-12-21 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 616 |
| 2023-12-20 | $15.00 | $35.01 | $15.00 | $15.00 | $15.00 | 1,356 |
| 2023-12-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 72 |
| 2023-12-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-12-15 | $15.00 | $48.01 | $12.50 | $12.50 | $12.50 | 72 |
| 2023-12-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5,006 |
| 2023-12-13 | $15.00 | $48.00 | $15.00 | $15.00 | $15.00 | 1,746 |
| 2023-12-12 | $20.00 | $48.02 | $20.00 | $20.00 | $20.00 | 2,576 |
| 2023-12-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 491 |
| 2023-12-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-12-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,528 |
| 2023-12-06 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 192 |
| 2023-12-05 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 192 |
| 2023-12-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 35 |
| 2023-12-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 49 |
| 2023-11-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-11-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 49 |
| 2023-11-28 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 54 |
| 2023-11-27 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2023-11-24 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2023-11-22 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2023-11-21 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2023-11-20 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2023-11-17 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2023-11-16 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2023-11-15 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2023-11-14 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2023-11-13 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 13 |
| 2023-11-10 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 100 |
| 2023-11-09 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2023-11-08 | $40.00 | $41.10 | $40.00 | $41.10 | $41.10 | 790 |
| 2023-11-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-03 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 23 |
| 2023-11-02 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 0 |
| 2023-11-01 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 0 |
| 2023-10-31 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 0 |
| 2023-10-30 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 0 |
| 2023-10-27 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 0 |
| 2023-10-26 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 0 |
| 2023-10-25 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 0 |
| 2023-10-24 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 0 |
| 2023-10-23 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 23 |
| 2023-10-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 15 |
| 2023-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1 |
| 2023-10-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 244 |
| 2023-10-16 | $70.00 | $70.00 | $30.00 | $70.00 | $70.00 | 36 |
| 2023-10-13 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-12 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-11 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-10 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-09 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-06 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-05 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-04 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-03 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-02 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-09-29 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-09-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 15 |
| 2023-09-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-09-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 15 |
| 2023-09-25 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2023-09-22 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 646 |
| 2023-09-21 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 89 |
| 2023-09-20 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2023-09-19 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2023-09-18 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2023-09-15 | $81.00 | $81.00 | $62.00 | $81.00 | $81.00 | 89 |
| 2023-09-14 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-09-13 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1 |
| 2023-09-12 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 2 |
| 2023-09-11 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-09-08 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-09-07 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-09-06 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-09-05 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-09-01 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1 |
| 2023-08-31 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-08-30 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 118 |
| 2023-08-29 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 87 |
| 2023-08-28 | $89.68 | $89.68 | $89.68 | $89.68 | $89.68 | 2 |
| 2023-08-25 | $89.68 | $89.68 | $89.68 | $89.68 | $89.68 | 0 |
| 2023-08-24 | $89.68 | $89.68 | $89.68 | $89.68 | $89.68 | 0 |
| 2023-08-23 | $89.68 | $89.68 | $89.68 | $89.68 | $89.68 | 0 |
| 2023-08-22 | $89.68 | $89.68 | $89.68 | $89.68 | $89.68 | 2 |
| 2023-08-21 | $89.89 | $89.89 | $89.89 | $89.89 | $89.89 | 25 |
| 2023-08-18 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-08-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-08-16 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 40 |
| 2023-08-15 | $80.00 | $80.00 | $75.00 | $75.00 | $75.00 | 212 |
| 2023-08-14 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-08-11 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-08-10 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-08-09 | $85.01 | $85.01 | $78.00 | $78.00 | $78.00 | 267 |
| 2023-08-08 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 0 |
| 2023-08-07 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 0 |
| 2023-08-04 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 100 |
| 2023-08-03 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 0 |
| 2023-08-02 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 0 |
| 2023-08-01 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 0 |
| 2023-07-31 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 202 |
| 2023-07-28 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-07-27 | $75.01 | $75.01 | $75.00 | $75.00 | $75.00 | 470 |
| 2023-07-26 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-07-25 | $70.00 | $120.00 | $70.00 | $70.00 | $70.00 | 310 |
| 2023-07-24 | $86.01 | $90.00 | $86.01 | $90.00 | $90.00 | 38 |
| 2023-07-21 | $103.01 | $120.00 | $103.01 | $120.00 | $120.00 | 103 |
| 2023-07-20 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 46 |
| 2023-07-19 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 86 |
| 2023-07-18 | $75.12 | $75.12 | $75.12 | $75.12 | $75.12 | 0 |
| 2023-07-17 | $75.12 | $75.12 | $75.12 | $75.12 | $75.12 | 0 |
| 2023-07-14 | $75.12 | $75.12 | $75.12 | $75.12 | $75.12 | 44 |
| 2023-07-13 | $75.05 | $75.11 | $75.05 | $75.11 | $75.11 | 38 |
| 2023-07-12 | $75.00 | $93.50 | $75.00 | $93.50 | $93.50 | 159 |
| 2023-07-11 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 300 |
| 2023-07-10 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 31 |
| 2023-07-07 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 89 |
| 2023-07-06 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 75 |
| 2023-07-05 | $90.05 | $90.05 | $90.05 | $90.05 | $90.05 | 0 |
| 2023-07-03 | $90.05 | $90.05 | $90.05 | $90.05 | $90.05 | 0 |
| 2023-06-30 | $90.05 | $90.05 | $90.05 | $90.05 | $90.05 | 13 |
| 2023-06-29 | $124.00 | $124.00 | $124.00 | $124.00 | $124.00 | 14 |
| 2023-06-28 | $124.00 | $124.00 | $124.00 | $124.00 | $124.00 | 0 |
| 2023-06-27 | $124.00 | $124.00 | $124.00 | $124.00 | $124.00 | 6 |
| 2023-06-26 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 6 |
| 2023-06-23 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 0 |
| 2023-06-22 | $90.00 | $124.50 | $90.00 | $123.00 | $123.00 | 1,062 |
| 2023-06-21 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 1 |
| 2023-06-20 | $158.00 | $160.00 | $158.00 | $160.00 | $160.00 | 11 |
| 2023-06-16 | $110.29 | $135.00 | $110.29 | $135.00 | $135.00 | 130 |
| 2023-06-15 | $110.29 | $122.01 | $110.29 | $110.29 | $110.29 | 101 |
| 2023-06-14 | $159.99 | $159.99 | $159.99 | $159.99 | $159.99 | 0 |
| 2023-06-13 | $159.99 | $159.99 | $159.99 | $159.99 | $159.99 | 0 |
| 2023-06-12 | $159.99 | $159.99 | $159.99 | $159.99 | $159.99 | 24 |
| 2023-06-09 | $125.35 | $125.35 | $125.35 | $125.35 | $125.35 | 0 |
| 2023-06-08 | $125.35 | $125.35 | $125.35 | $125.35 | $125.35 | 0 |
| 2023-06-07 | $125.35 | $125.35 | $125.35 | $125.35 | $125.35 | 0 |
| 2023-06-06 | $125.35 | $125.35 | $125.35 | $125.35 | $125.35 | 0 |
| 2023-06-05 | $125.35 | $125.35 | $125.35 | $125.35 | $125.35 | 0 |
| 2023-06-02 | $125.35 | $125.35 | $125.35 | $125.35 | $125.35 | 0 |
| 2023-06-01 | $124.31 | $125.35 | $115.45 | $125.35 | $125.35 | 230 |
| 2023-05-31 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 112 |
| 2023-05-30 | $120.45 | $122.38 | $120.45 | $122.38 | $122.38 | 76 |
| 2023-05-26 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 268 |
| 2023-05-25 | $121.63 | $121.63 | $121.63 | $121.63 | $121.63 | 3,662 |
| 2023-05-24 | $123.93 | $123.93 | $123.93 | $123.93 | $123.93 | 0 |
| 2023-05-23 | $123.93 | $123.93 | $123.93 | $123.93 | $123.93 | 2 |
| 2023-05-22 | $122.08 | $123.78 | $122.08 | $123.78 | $123.78 | 442 |
| 2023-05-19 | $119.68 | $119.68 | $119.68 | $119.68 | $119.68 | 0 |
| 2023-05-18 | $119.68 | $119.68 | $119.68 | $119.68 | $119.68 | 2 |
| 2023-05-17 | $123.38 | $123.38 | $123.38 | $123.38 | $123.38 | 3 |
| 2023-05-16 | $124.42 | $124.42 | $124.42 | $124.42 | $124.42 | 0 |
| 2023-05-15 | $124.42 | $124.42 | $124.42 | $124.42 | $124.42 | 13 |
| 2023-05-12 | $123.58 | $123.58 | $123.58 | $123.58 | $123.58 | 4 |
| 2023-05-11 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 10 |
| 2023-05-10 | $125.00 | $125.00 | $123.89 | $123.89 | $123.89 | 4,500 |
| 2023-05-09 | $126.15 | $126.15 | $126.15 | $126.15 | $126.15 | 25 |
| 2023-05-08 | $127.63 | $127.63 | $127.63 | $127.63 | $127.63 | 25 |
| 2023-05-05 | $126.75 | $126.75 | $126.75 | $126.75 | $126.75 | 79 |
| 2023-05-04 | $125.00 | $125.50 | $125.00 | $125.50 | $125.50 | 4 |
| 2023-05-03 | $125.50 | $125.50 | $125.50 | $125.50 | $125.50 | 47 |
| 2023-05-02 | $123.88 | $123.88 | $123.88 | $123.88 | $123.88 | 43 |
| 2023-05-01 | $128.25 | $128.25 | $128.25 | $128.25 | $128.25 | 0 |
| 2023-04-28 | $128.25 | $128.25 | $128.25 | $128.25 | $128.25 | 1 |
| 2023-04-27 | $129.25 | $129.25 | $129.25 | $129.25 | $129.25 | 80 |
| 2023-04-26 | $129.50 | $133.35 | $129.50 | $133.35 | $133.35 | 262 |
| 2023-04-25 | $131.61 | $131.61 | $131.61 | $131.61 | $131.61 | 20 |
| 2023-04-24 | $132.75 | $133.00 | $132.75 | $133.00 | $133.00 | 1,600 |
| 2023-04-21 | $132.00 | $132.00 | $131.25 | $131.52 | $131.52 | 930 |
| 2023-04-20 | $130.00 | $130.00 | $126.80 | $126.80 | $126.80 | 2,144 |
| 2023-04-19 | $127.00 | $127.00 | $127.00 | $127.00 | $127.00 | 536 |
| 2023-04-18 | $126.67 | $126.67 | $126.67 | $126.67 | $126.67 | 0 |
| 2023-04-17 | $126.67 | $126.67 | $126.67 | $126.67 | $126.67 | 0 |
| 2023-04-14 | $126.67 | $126.67 | $126.67 | $126.67 | $126.67 | 6 |
| 2023-04-13 | $123.95 | $125.13 | $122.45 | $122.45 | $122.45 | 11,206 |
| 2023-04-12 | $125.63 | $127.50 | $125.63 | $127.50 | $127.50 | 77 |
| 2023-04-11 | $113.41 | $113.41 | $113.41 | $113.41 | $113.41 | 0 |
| 2023-04-10 | $113.41 | $113.41 | $113.41 | $113.41 | $113.41 | 50 |
| 2023-04-06 | $119.20 | $119.60 | $117.92 | $119.60 | $119.60 | 150 |
| 2023-04-05 | $118.64 | $118.64 | $116.70 | $116.70 | $116.70 | 64 |
| 2023-04-04 | $120.29 | $120.38 | $119.20 | $119.25 | $119.25 | 128 |
| 2023-04-03 | $118.16 | $118.16 | $118.16 | $118.16 | $118.16 | 423 |
| 2023-03-31 | $119.25 | $119.25 | $116.70 | $116.70 | $116.70 | 5 |
| 2023-03-30 | $117.60 | $117.60 | $117.60 | $117.60 | $117.60 | 17 |
| 2023-03-29 | $116.20 | $118.88 | $116.20 | $118.88 | $118.88 | 24 |
| 2023-03-28 | $117.92 | $117.92 | $116.70 | $116.70 | $116.70 | 12 |
| 2023-03-27 | $118.68 | $119.67 | $118.68 | $119.67 | $119.67 | 8,297 |
| 2023-03-24 | $116.25 | $118.80 | $115.65 | $116.35 | $116.35 | 691 |
| 2023-03-23 | $122.03 | $123.92 | $121.36 | $121.82 | $121.82 | 1,144 |
| 2023-03-22 | $121.25 | $122.14 | $121.25 | $121.58 | $121.58 | 49 |
| 2023-03-21 | $123.53 | $123.53 | $121.45 | $121.65 | $121.65 | 91 |
| 2023-03-20 | $123.13 | $124.00 | $121.58 | $123.75 | $123.75 | 1,071 |
| 2023-03-17 | $121.72 | $122.51 | $121.31 | $122.00 | $122.00 | 288 |
| 2023-03-16 | $120.89 | $123.04 | $120.50 | $122.76 | $122.76 | 3,001 |
| 2023-03-15 | $120.00 | $121.15 | $118.97 | $121.15 | $121.15 | 338 |
| 2023-03-14 | $123.00 | $124.14 | $122.00 | $123.90 | $123.90 | 4,644 |
| 2023-03-13 | $120.45 | $122.87 | $120.45 | $121.25 | $121.25 | 3,049 |
| 2023-03-10 | $120.75 | $122.75 | $120.04 | $122.75 | $122.75 | 387 |
| 2023-03-09 | $122.46 | $122.76 | $120.20 | $120.20 | $120.20 | 236 |
| 2023-03-08 | $121.19 | $123.30 | $121.19 | $122.28 | $122.28 | 109 |
| 2023-03-07 | $123.75 | $126.97 | $123.75 | $125.38 | $125.38 | 1,061 |
| 2023-03-06 | $125.75 | $129.25 | $124.48 | $127.96 | $127.96 | 507 |
| 2023-03-03 | $126.08 | $129.21 | $126.00 | $129.21 | $129.21 | 1,353 |
| 2023-03-02 | $125.50 | $127.49 | $125.25 | $126.13 | $126.13 | 1,697 |
| 2023-03-01 | $126.88 | $126.96 | $124.20 | $125.63 | $125.63 | 2,041 |
| 2023-02-28 | $124.38 | $124.38 | $122.33 | $122.96 | $122.96 | 129 |
| 2023-02-27 | $125.52 | $125.76 | $124.45 | $125.63 | $125.63 | 1,254 |
| 2023-02-24 | $124.57 | $125.21 | $124.49 | $124.84 | $124.84 | 89 |
| 2023-02-23 | $128.13 | $131.49 | $124.83 | $124.90 | $124.90 | 356 |
| 2023-02-22 | $130.25 | $130.25 | $128.43 | $129.85 | $129.85 | 1,187 |
| 2023-02-21 | $130.28 | $131.42 | $128.71 | $131.18 | $131.18 | 1,576 |
| 2023-02-17 | $132.47 | $134.46 | $132.04 | $134.46 | $134.46 | 915 |
| 2023-02-16 | $132.40 | $133.55 | $132.40 | $133.55 | $133.55 | 2,773 |
| 2023-02-15 | $127.98 | $128.21 | $125.60 | $126.76 | $126.76 | 1,986 |
| 2023-02-14 | $125.25 | $127.86 | $125.25 | $127.03 | $127.03 | 1,104 |
| 2023-02-13 | $128.70 | $129.20 | $126.25 | $128.50 | $128.50 | 3,503 |
| 2023-02-10 | $128.98 | $129.89 | $122.97 | $129.69 | $129.69 | 101 |
| 2023-02-09 | $133.84 | $133.84 | $131.13 | $131.92 | $131.92 | 362 |
| 2023-02-08 | $133.25 | $134.84 | $132.00 | $134.00 | $134.00 | 102 |
| 2023-02-07 | $129.88 | $130.00 | $128.75 | $128.79 | $128.79 | 2,654 |
| 2023-02-06 | $131.50 | $135.25 | $127.26 | $135.25 | $135.25 | 1,069 |
| 2023-02-03 | $129.50 | $138.46 | $129.50 | $138.46 | $138.46 | 177 |
| 2023-02-02 | $134.04 | $134.64 | $132.54 | $132.58 | $132.58 | 41,712 |
| 2023-02-01 | $129.25 | $130.19 | $127.54 | $129.38 | $129.38 | 107 |
| 2023-01-31 | $126.53 | $128.45 | $126.01 | $128.01 | $128.01 | 3,004 |
| 2023-01-30 | $125.95 | $127.50 | $124.00 | $124.00 | $124.00 | 995 |
| 2023-01-27 | $127.25 | $127.25 | $124.50 | $125.89 | $125.89 | 42,049 |
| 2023-01-26 | $129.75 | $129.75 | $129.03 | $129.03 | $129.03 | 129,366 |
| 2023-01-25 | $129.75 | $130.21 | $126.29 | $126.45 | $126.45 | 243,902 |
| 2023-01-24 | $131.50 | $131.50 | $129.50 | $129.50 | $129.50 | 8,882 |
| 2023-01-23 | $132.25 | $132.58 | $129.00 | $129.52 | $129.52 | 3,986 |
| 2023-01-20 | $133.25 | $136.00 | $133.25 | $136.00 | $136.00 | 125 |
| 2023-01-19 | $134.25 | $134.25 | $134.25 | $134.25 | $134.25 | 0 |
| 2023-01-18 | $132.95 | $134.25 | $132.75 | $134.25 | $134.25 | 2,350 |
| 2023-01-17 | $131.63 | $132.33 | $130.25 | $131.68 | $131.68 | 584 |
| 2023-01-13 | $130.80 | $131.42 | $130.21 | $131.42 | $131.42 | 500 |
| 2023-01-12 | $131.20 | $131.20 | $131.20 | $131.20 | $131.20 | 0 |
| 2023-01-11 | $130.25 | $133.05 | $130.25 | $131.20 | $131.20 | 476 |
| 2023-01-10 | $128.75 | $130.25 | $128.25 | $130.25 | $130.25 | 153 |
| 2023-01-09 | $128.50 | $130.09 | $128.50 | $130.00 | $130.00 | 421 |
| 2023-01-06 | $125.52 | $127.00 | $125.52 | $127.00 | $127.00 | 125 |
| 2023-01-05 | $124.38 | $124.38 | $124.38 | $124.38 | $124.38 | 89 |
| 2023-01-04 | $126.70 | $126.70 | $126.50 | $126.50 | $126.50 | 704 |
| 2023-01-03 | $124.45 | $124.45 | $121.08 | $121.20 | $121.20 | 82 |
| 2022-12-30 | $120.42 | $120.42 | $120.42 | $120.42 | $120.42 | 14 |
| 2022-12-29 | $122.70 | $126.25 | $122.70 | $126.25 | $126.25 | 232 |
| 2022-12-28 | $120.00 | $123.45 | $120.00 | $122.46 | $122.46 | 4,448 |
| 2022-12-27 | $123.60 | $126.50 | $123.60 | $125.00 | $125.00 | 880 |
| 2022-12-23 | $119.50 | $119.58 | $119.50 | $119.50 | $119.50 | 91 |
| 2022-12-22 | $127.25 | $127.25 | $118.63 | $118.63 | $118.63 | 233 |
| 2022-12-21 | $122.00 | $128.28 | $121.63 | $121.63 | $121.63 | 884 |
| 2022-12-20 | $126.25 | $126.25 | $126.25 | $126.25 | $126.25 | 540 |
| 2022-12-19 | $123.50 | $126.25 | $123.00 | $126.25 | $126.25 | 18,833 |
| 2022-12-16 | $127.13 | $127.13 | $125.60 | $126.70 | $126.70 | 2,907 |
| 2022-12-15 | $128.26 | $130.25 | $128.25 | $128.25 | $128.25 | 710 |
| 2022-12-14 | $133.00 | $134.20 | $131.29 | $131.29 | $131.29 | 2,074 |
| 2022-12-13 | $132.20 | $132.78 | $130.75 | $132.78 | $132.78 | 195 |
| 2022-12-12 | $128.30 | $128.30 | $128.30 | $128.30 | $128.30 | 19 |
| 2022-12-09 | $124.65 | $128.33 | $124.65 | $125.79 | $125.79 | 388 |
| 2022-12-08 | $126.50 | $126.88 | $125.40 | $125.40 | $125.40 | 376 |
| 2022-12-07 | $128.00 | $128.00 | $124.83 | $124.83 | $124.83 | 187 |
| 2022-12-06 | $132.33 | $132.33 | $128.00 | $128.00 | $128.00 | 155 |
| 2022-12-05 | $133.73 | $133.73 | $131.00 | $131.00 | $131.00 | 194 |
| 2022-12-02 | $128.25 | $136.62 | $128.25 | $129.90 | $129.90 | 312 |
| 2022-12-01 | $128.00 | $128.00 | $126.50 | $126.60 | $126.60 | 296 |
| 2022-11-30 | $124.30 | $127.39 | $123.79 | $127.39 | $127.39 | 794 |
| 2022-11-29 | $123.70 | $126.03 | $123.70 | $125.57 | $125.57 | 49,009 |
| 2022-11-28 | $130.53 | $130.53 | $126.84 | $126.84 | $126.84 | 420 |
| 2022-11-25 | $129.45 | $131.53 | $129.45 | $131.53 | $131.53 | 308 |
| 2022-11-23 | $130.59 | $131.21 | $129.45 | $129.45 | $129.45 | 353 |
| 2022-11-22 | $127.25 | $128.20 | $127.25 | $128.20 | $128.20 | 433 |
| 2022-11-21 | $132.25 | $132.85 | $130.20 | $131.00 | $131.00 | 1,121 |
| 2022-11-18 | $132.70 | $132.70 | $129.48 | $129.48 | $129.48 | 2,245 |
| 2022-11-17 | $131.25 | $131.25 | $124.51 | $124.51 | $124.51 | 1,075 |
| 2022-11-16 | $126.50 | $133.65 | $125.20 | $130.50 | $130.50 | 1,812 |
| 2022-11-15 | $130.45 | $130.45 | $126.08 | $126.08 | $126.08 | 2,614 |
| 2022-11-14 | $133.48 | $133.48 | $130.20 | $130.20 | $130.20 | 32 |
| 2022-11-11 | $131.25 | $136.96 | $131.25 | $136.00 | $136.00 | 439 |
| 2022-11-10 | $130.47 | $130.47 | $124.00 | $128.00 | $128.00 | 156 |
| 2022-11-09 | $116.50 | $117.45 | $116.50 | $117.05 | $117.05 | 281 |
| 2022-11-08 | $118.20 | $118.20 | $118.20 | $118.20 | $118.20 | 8 |
| 2022-11-07 | $118.83 | $118.83 | $114.83 | $117.13 | $117.13 | 32 |
| 2022-11-04 | $111.70 | $116.18 | $111.70 | $114.50 | $114.50 | 4,470 |
| 2022-11-03 | $105.60 | $110.45 | $105.60 | $109.50 | $109.50 | 403 |
| 2022-11-02 | $115.27 | $115.27 | $115.27 | $115.27 | $115.27 | 7 |
| 2022-11-01 | $112.30 | $112.60 | $111.80 | $111.80 | $111.80 | 260 |
| 2022-10-31 | $120.48 | $120.48 | $114.81 | $114.81 | $114.81 | 1,152 |
| 2022-10-28 | $122.93 | $123.39 | $122.93 | $123.39 | $123.39 | 62 |
| 2022-10-27 | $125.88 | $125.88 | $125.88 | $125.88 | $125.88 | 0 |
| 2022-10-26 | $119.50 | $126.50 | $119.50 | $125.88 | $125.88 | 3,970 |
| 2022-10-25 | $125.00 | $125.00 | $119.69 | $121.20 | $121.20 | 945 |
| 2022-10-24 | $124.30 | $124.30 | $118.25 | $121.20 | $121.20 | 597 |
| 2022-10-21 | $113.25 | $121.73 | $113.25 | $121.73 | $121.73 | 183 |
| 2022-10-20 | $114.09 | $118.00 | $114.09 | $118.00 | $118.00 | 758 |
| 2022-10-19 | $114.81 | $121.27 | $112.75 | $112.75 | $112.75 | 10,669 |
| 2022-10-18 | $116.48 | $116.48 | $116.48 | $116.48 | $116.48 | 2 |
| 2022-10-17 | $119.87 | $119.87 | $112.50 | $112.50 | $112.50 | 2,039 |
| 2022-10-14 | $112.46 | $112.46 | $112.46 | $112.46 | $112.46 | 981 |
| 2022-10-13 | $116.04 | $116.04 | $116.04 | $116.04 | $116.04 | 2,016 |
| 2022-10-12 | $110.75 | $110.75 | $110.75 | $110.75 | $110.75 | 7,005 |
| 2022-10-11 | $107.15 | $110.40 | $107.15 | $110.40 | $110.40 | 2,486 |
| 2022-10-10 | $115.18 | $115.18 | $109.28 | $109.28 | $109.28 | 502 |
| 2022-10-07 | $110.40 | $116.76 | $110.40 | $116.76 | $116.76 | 12 |
| 2022-10-06 | $122.13 | $122.13 | $122.13 | $122.13 | $122.13 | 15 |
| 2022-10-05 | $124.48 | $124.48 | $114.50 | $114.50 | $114.50 | 120 |
| 2022-10-04 | $124.06 | $124.06 | $117.00 | $117.13 | $117.13 | 24 |
| 2022-10-03 | $116.30 | $116.30 | $115.45 | $115.45 | $115.45 | 90 |
| 2022-09-30 | $116.89 | $119.15 | $109.00 | $116.00 | $116.00 | 260 |
| 2022-09-29 | $105.00 | $116.35 | $105.00 | $111.88 | $111.88 | 2,476 |
| 2022-09-28 | $104.34 | $111.00 | $104.34 | $111.00 | $111.00 | 1,713 |
| 2022-09-27 | $111.82 | $112.85 | $107.99 | $107.99 | $107.99 | 114 |
| 2022-09-26 | $109.35 | $112.46 | $104.95 | $108.50 | $108.50 | 3,676 |
| 2022-09-23 | $110.09 | $110.09 | $106.34 | $106.34 | $106.34 | 1,834 |
| 2022-09-22 | $108.50 | $117.95 | $108.50 | $117.95 | $117.95 | 292 |
| 2022-09-21 | $119.63 | $119.63 | $119.63 | $119.63 | $119.63 | 600 |
| 2022-09-20 | $110.53 | $118.25 | $110.53 | $112.40 | $112.40 | 681 |
| 2022-09-19 | $116.51 | $117.34 | $109.83 | $117.34 | $117.34 | 443 |
| 2022-09-16 | $111.46 | $115.75 | $111.46 | $115.75 | $115.75 | 639 |
| 2022-09-15 | $117.30 | $117.30 | $117.30 | $117.30 | $117.30 | 2,952 |
| 2022-09-14 | $124.60 | $125.32 | $117.70 | $123.00 | $123.00 | 775 |
| 2022-09-13 | $121.64 | $121.64 | $121.64 | $121.64 | $121.64 | 35 |
| 2022-09-12 | $128.75 | $130.51 | $128.75 | $130.51 | $130.51 | 532 |
| 2022-09-09 | $128.07 | $129.14 | $123.83 | $126.50 | $126.50 | 479 |
| 2022-09-08 | $128.82 | $128.82 | $128.82 | $128.82 | $128.82 | 237 |
| 2022-09-07 | $121.13 | $123.95 | $121.13 | $123.95 | $123.95 | 587 |
| 2022-09-06 | $120.57 | $127.30 | $119.53 | $119.53 | $119.53 | 5,921 |
| 2022-09-02 | $129.41 | $130.62 | $127.50 | $130.62 | $130.62 | 2,350 |
| 2022-09-01 | $126.27 | $126.27 | $126.27 | $126.27 | $126.27 | 1,053 |
| 2022-08-31 | $126.27 | $126.27 | $126.27 | $126.27 | $126.27 | 49 |
| 2022-08-30 | $129.14 | $129.14 | $126.11 | $128.50 | $128.50 | 106 |
| 2022-08-29 | $133.20 | $133.20 | $127.48 | $130.00 | $130.00 | 119 |
| 2022-08-26 | $134.06 | $140.01 | $134.06 | $140.01 | $140.01 | 323 |
| 2022-08-25 | $134.09 | $139.16 | $132.25 | $132.25 | $132.25 | 1,342 |
| 2022-08-24 | $133.17 | $133.17 | $133.17 | $133.17 | $133.17 | 159 |
| 2022-08-23 | $134.25 | $134.25 | $134.25 | $134.25 | $134.25 | 0 |
| 2022-08-22 | $134.83 | $134.83 | $134.25 | $134.25 | $134.25 | 8,722 |
| 2022-08-19 | $145.50 | $145.50 | $141.90 | $141.90 | $141.90 | 33 |
| 2022-08-18 | $145.30 | $146.66 | $144.60 | $144.60 | $144.60 | 551 |
| 2022-08-17 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 589 |
| 2022-08-16 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 100 |
| 2022-08-15 | $153.43 | $153.44 | $146.07 | $146.07 | $146.07 | 406 |
| 2022-08-12 | $152.92 | $154.25 | $152.92 | $154.25 | $154.25 | 438 |
| 2022-08-11 | $154.07 | $154.07 | $145.43 | $147.75 | $147.75 | 3,327 |
| 2022-08-10 | $149.00 | $149.00 | $145.00 | $145.00 | $145.00 | 281 |
| 2022-08-09 | $151.55 | $151.55 | $143.75 | $150.75 | $150.75 | 88 |
| 2022-08-08 | $145.25 | $145.25 | $145.25 | $145.25 | $145.25 | 14 |
| 2022-08-05 | $148.75 | $148.75 | $148.75 | $148.75 | $148.75 | 0 |
| 2022-08-04 | $151.75 | $151.75 | $148.75 | $148.75 | $148.75 | 147 |
| 2022-08-03 | $147.88 | $150.65 | $147.88 | $150.65 | $150.65 | 19 |
| 2022-08-02 | $149.75 | $155.75 | $149.75 | $152.00 | $151.05 | 1,398 |
| 2022-08-01 | $162.05 | $162.05 | $162.05 | $162.05 | $161.04 | 1,326 |
| 2022-07-29 | $161.68 | $161.68 | $161.68 | $161.68 | $160.66 | 164 |
| 2022-07-28 | $153.25 | $153.25 | $152.16 | $152.69 | $151.74 | 162 |
| 2022-07-27 | $144.75 | $155.10 | $144.75 | $151.00 | $150.06 | 1,153 |
| 2022-07-26 | $155.30 | $155.30 | $155.30 | $155.30 | $154.33 | 5 |
| 2022-07-25 | $148.10 | $149.50 | $148.10 | $149.50 | $148.57 | 68 |
| 2022-07-22 | $151.16 | $154.88 | $150.86 | $152.75 | $151.80 | 2,655 |
| 2022-07-21 | $148.00 | $158.13 | $148.00 | $153.95 | $152.99 | 2,635 |
| 2022-07-20 | $144.50 | $144.50 | $144.50 | $144.50 | $143.60 | 0 |
| 2022-07-19 | $144.58 | $148.40 | $144.50 | $144.50 | $143.60 | 259 |
| 2022-07-18 | $146.50 | $146.50 | $145.75 | $145.75 | $144.84 | 37 |
| 2022-07-15 | $143.94 | $145.46 | $143.94 | $145.46 | $144.55 | 115 |
| 2022-07-14 | $140.35 | $141.70 | $139.33 | $139.33 | $138.46 | 1,481 |
| 2022-07-13 | $138.75 | $142.14 | $138.75 | $141.50 | $140.62 | 313 |
| 2022-07-12 | $145.00 | $145.00 | $142.20 | $142.20 | $141.31 | 1,538 |
| 2022-07-11 | $146.43 | $146.43 | $146.43 | $146.43 | $145.51 | 1,471 |
| 2022-07-08 | $145.44 | $147.90 | $144.41 | $144.41 | $143.51 | 75 |
| 2022-07-07 | $141.07 | $148.85 | $141.07 | $148.85 | $147.92 | 278 |
| 2022-07-06 | $143.96 | $147.40 | $140.88 | $147.40 | $146.48 | 908 |
| 2022-07-05 | $147.00 | $147.00 | $146.03 | $146.90 | $145.98 | 570 |
| 2022-07-01 | $144.17 | $147.65 | $143.12 | $147.65 | $146.73 | 2,327 |
| 2022-06-30 | $140.00 | $140.00 | $140.00 | $140.00 | $139.12 | 412 |
| 2022-06-29 | $145.97 | $145.97 | $140.00 | $140.00 | $139.12 | 274 |
| 2022-06-28 | $145.71 | $145.71 | $145.71 | $145.71 | $144.80 | 52 |
| 2022-06-27 | $145.64 | $154.97 | $145.64 | $154.97 | $154.00 | 5,015 |
| 2022-06-24 | $146.86 | $148.85 | $140.83 | $146.25 | $145.34 | 302 |
| 2022-06-23 | $142.45 | $142.45 | $139.16 | $139.16 | $138.29 | 4,736 |
| 2022-06-22 | $146.43 | $146.43 | $144.38 | $146.00 | $145.09 | 7,552 |
| 2022-06-21 | $149.40 | $149.40 | $144.04 | $147.66 | $146.74 | 2,095 |
| 2022-06-17 | $149.03 | $149.03 | $141.25 | $145.00 | $144.09 | 231 |
| 2022-06-16 | $147.20 | $147.20 | $146.15 | $146.15 | $145.24 | 26 |
| 2022-06-15 | $147.25 | $151.22 | $147.20 | $147.20 | $146.28 | 223 |
| 2022-06-14 | $147.00 | $153.03 | $146.85 | $146.85 | $145.93 | 143 |
| 2022-06-13 | $157.93 | $157.93 | $151.70 | $154.00 | $153.04 | 351 |
| 2022-06-10 | $163.57 | $163.57 | $157.50 | $160.50 | $159.50 | 920 |
| 2022-06-09 | $161.26 | $166.63 | $161.26 | $166.63 | $165.58 | 121 |
| 2022-06-08 | $163.25 | $170.52 | $163.00 | $163.00 | $161.98 | 189 |
| 2022-06-07 | $159.00 | $160.43 | $159.00 | $160.43 | $159.42 | 23 |
| 2022-06-06 | $170.73 | $170.73 | $159.58 | $164.63 | $163.60 | 24 |
| 2022-06-03 | $166.33 | $166.33 | $165.75 | $165.75 | $164.71 | 55 |
| 2022-06-02 | $165.20 | $165.20 | $165.20 | $165.20 | $164.17 | 34 |
| 2022-06-01 | $169.75 | $169.75 | $163.13 | $169.45 | $168.39 | 14 |
| 2022-05-31 | $165.70 | $168.88 | $165.70 | $168.00 | $166.95 | 382 |
| 2022-05-27 | $152.37 | $153.83 | $152.37 | $153.00 | $152.04 | 17,841 |
| 2022-05-26 | $147.50 | $149.90 | $146.38 | $146.38 | $145.46 | 1,143 |
| 2022-05-25 | $146.28 | $146.28 | $145.33 | $146.10 | $145.19 | 9,730 |
| 2022-05-24 | $147.86 | $147.94 | $147.86 | $147.94 | $147.02 | 5,000 |
| 2022-05-23 | $149.40 | $150.90 | $147.18 | $150.90 | $149.96 | 10,073 |
| 2022-05-20 | $150.55 | $151.75 | $138.50 | $139.60 | $138.73 | 27,353 |
| 2022-05-19 | $140.60 | $148.35 | $140.00 | $148.35 | $147.42 | 7,129 |
| 2022-05-18 | $144.13 | $144.13 | $142.79 | $142.79 | $141.90 | 791 |
| 2022-05-17 | $146.05 | $146.05 | $146.05 | $146.05 | $145.14 | 12 |
| 2022-05-16 | $145.58 | $148.18 | $142.93 | $146.30 | $145.39 | 300 |
| 2022-05-13 | $149.40 | $149.40 | $146.20 | $147.50 | $146.58 | 163 |
| 2022-05-12 | $144.85 | $144.85 | $144.29 | $144.29 | $143.39 | 227 |
| 2022-05-11 | $149.44 | $149.44 | $146.00 | $146.00 | $143.31 | 884 |
| 2022-05-10 | $152.13 | $152.13 | $148.60 | $150.38 | $145.82 | 299 |
| 2022-05-09 | $149.40 | $150.32 | $148.88 | $149.50 | $144.97 | 195 |
| 2022-05-06 | $154.25 | $155.15 | $152.35 | $152.35 | $147.73 | 338 |
| 2022-05-05 | $166.80 | $166.80 | $158.24 | $158.24 | $153.44 | 508 |
| 2022-05-04 | $161.68 | $161.79 | $161.68 | $161.68 | $156.78 | 205 |
| 2022-05-03 | $162.38 | $162.38 | $162.38 | $162.38 | $157.45 | 33 |
| 2022-05-02 | $166.25 | $166.67 | $160.90 | $166.67 | $161.62 | 127 |
| 2022-04-29 | $169.93 | $169.93 | $165.71 | $165.71 | $160.69 | 79 |
| 2022-04-28 | $168.00 | $168.00 | $168.00 | $168.00 | $162.91 | 2 |
| 2022-04-27 | $163.88 | $167.30 | $163.88 | $167.30 | $162.23 | 410 |
| 2022-04-26 | $165.55 | $167.95 | $160.77 | $166.80 | $161.74 | 246 |
| 2022-04-25 | $162.50 | $166.80 | $162.45 | $166.80 | $161.74 | 246 |
| 2022-04-22 | $168.85 | $168.85 | $168.85 | $168.85 | $163.73 | 4 |
| 2022-04-21 | $171.90 | $172.66 | $170.53 | $170.53 | $165.36 | 214 |
| 2022-04-20 | $167.33 | $167.33 | $166.54 | $166.54 | $161.49 | 58 |
| 2022-04-19 | $171.00 | $171.00 | $165.88 | $165.88 | $160.85 | 120 |
| 2022-04-18 | $165.20 | $177.75 | $165.15 | $165.15 | $160.14 | 231 |
| 2022-04-14 | $168.00 | $169.25 | $168.00 | $169.25 | $164.12 | 44 |
| 2022-04-13 | $171.60 | $171.60 | $168.43 | $170.75 | $165.57 | 238 |
| 2022-04-12 | $169.75 | $171.30 | $169.75 | $171.30 | $166.11 | 512 |
| 2022-04-11 | $174.90 | $177.03 | $170.25 | $171.23 | $166.03 | 228 |
| 2022-04-08 | $173.25 | $175.00 | $173.25 | $175.00 | $169.70 | 405 |
| 2022-04-07 | $181.00 | $181.00 | $174.53 | $179.00 | $173.57 | 826 |
| 2022-04-06 | $172.00 | $178.75 | $172.00 | $175.00 | $169.70 | 136 |
| 2022-04-05 | $181.55 | $181.55 | $181.55 | $181.55 | $176.05 | 18 |
| 2022-04-04 | $181.03 | $181.03 | $174.54 | $174.54 | $169.25 | 1,816 |
| 2022-04-01 | $174.33 | $182.93 | $173.25 | $173.25 | $168.00 | 25 |
| 2022-03-31 | $184.63 | $184.73 | $179.00 | $179.00 | $173.57 | 82 |
| 2022-03-30 | $185.84 | $185.84 | $176.00 | $176.00 | $170.66 | 182 |
| 2022-03-29 | $180.00 | $180.00 | $176.50 | $176.50 | $171.15 | 110 |
| 2022-03-28 | $179.05 | $179.05 | $179.05 | $179.05 | $173.62 | 323 |
| 2022-03-25 | $171.87 | $171.87 | $169.15 | $169.15 | $164.02 | 79 |
| 2022-03-24 | $178.00 | $178.00 | $175.34 | $175.34 | $170.02 | 1,857 |
| 2022-03-23 | $169.98 | $178.40 | $169.98 | $175.00 | $169.70 | 269 |
| 2022-03-22 | $172.55 | $180.55 | $172.55 | $178.50 | $173.09 | 679 |
| 2022-03-21 | $174.92 | $181.88 | $172.48 | $172.48 | $167.25 | 1,050 |
| 2022-03-18 | $180.38 | $187.21 | $173.45 | $187.21 | $181.53 | 561 |
| 2022-03-17 | $174.71 | $174.71 | $174.00 | $174.00 | $168.73 | 213 |
| 2022-03-16 | $178.75 | $178.75 | $170.40 | $177.00 | $171.63 | 24 |
| 2022-03-15 | $172.59 | $172.59 | $164.00 | $169.00 | $163.88 | 2,055 |
| 2022-03-14 | $162.25 | $171.73 | $162.25 | $170.00 | $164.85 | 628 |
| 2022-03-11 | $169.53 | $169.53 | $164.00 | $164.00 | $159.03 | 1,822 |
| 2022-03-10 | $167.47 | $169.90 | $167.47 | $169.90 | $164.75 | 533 |
| 2022-03-09 | $161.50 | $175.13 | $161.50 | $175.13 | $169.82 | 801 |
| 2022-03-08 | $156.45 | $166.58 | $156.45 | $161.00 | $156.12 | 179 |
| 2022-03-07 | $173.33 | $176.70 | $172.75 | $176.70 | $171.34 | 19 |
| 2022-03-04 | $175.00 | $179.78 | $171.45 | $179.78 | $174.33 | 219 |
| 2022-03-03 | $185.56 | $185.56 | $174.84 | $174.84 | $169.54 | 45 |
| 2022-03-02 | $179.77 | $179.77 | $179.11 | $179.11 | $173.68 | 27 |
| 2022-03-01 | $191.65 | $191.65 | $191.65 | $191.65 | $185.84 | 30 |
| 2022-02-28 | $189.75 | $193.25 | $189.75 | $193.25 | $187.39 | 1,985 |
| 2022-02-25 | $186.75 | $189.73 | $179.53 | $186.75 | $181.09 | 311 |
| 2022-02-24 | $170.25 | $181.64 | $170.25 | $181.64 | $176.13 | 119 |
| 2022-02-23 | $179.63 | $179.63 | $179.58 | $179.58 | $174.13 | 17 |
| 2022-02-22 | $174.75 | $182.75 | $174.75 | $182.75 | $177.21 | 339 |
| 2022-02-18 | $179.30 | $187.70 | $177.03 | $183.25 | $177.70 | 9,007 |
| 2022-02-17 | $192.50 | $192.50 | $190.40 | $190.68 | $184.89 | 406 |
| 2022-02-16 | $183.43 | $194.25 | $183.40 | $194.25 | $188.36 | 1,399 |
| 2022-02-15 | $181.25 | $181.25 | $181.25 | $181.25 | $175.76 | 60 |
| 2022-02-14 | $179.27 | $185.38 | $173.00 | $181.25 | $175.76 | 364 |
| 2022-02-11 | $188.58 | $188.58 | $180.00 | $180.00 | $174.54 | 426 |
| 2022-02-10 | $186.72 | $186.72 | $186.72 | $186.72 | $181.06 | 150 |
| 2022-02-09 | $182.38 | $191.45 | $182.38 | $186.72 | $181.06 | 316 |
| 2022-02-08 | $177.40 | $183.76 | $177.40 | $183.76 | $178.19 | 120 |
| 2022-02-07 | $185.00 | $185.00 | $185.00 | $185.00 | $179.39 | 10 |
| 2022-02-04 | $185.08 | $185.08 | $185.08 | $185.08 | $179.47 | 53 |
| 2022-02-03 | $191.29 | $191.29 | $191.29 | $191.29 | $185.49 | 10 |
| 2022-02-02 | $193.20 | $193.20 | $187.63 | $187.63 | $181.94 | 3,957 |
| 2022-02-01 | $182.04 | $182.04 | $182.04 | $182.04 | $176.52 | 21 |
| 2022-01-31 | $190.86 | $192.15 | $180.54 | $192.15 | $186.33 | 50 |
| 2022-01-28 | $177.50 | $185.50 | $177.50 | $185.50 | $179.88 | 1,646 |
| 2022-01-27 | $186.18 | $186.18 | $186.18 | $186.18 | $180.53 | 1 |
| 2022-01-26 | $184.25 | $184.25 | $184.25 | $184.25 | $178.66 | 910 |
| 2022-01-25 | $191.83 | $193.00 | $184.77 | $186.33 | $180.68 | 117 |
| 2022-01-24 | $192.75 | $193.32 | $189.01 | $193.32 | $187.46 | 1,039 |
| 2022-01-21 | $198.48 | $198.48 | $198.48 | $198.48 | $192.47 | 73 |
| 2022-01-20 | $203.75 | $204.31 | $203.50 | $203.50 | $197.33 | 480 |
| 2022-01-19 | $207.00 | $207.00 | $206.80 | $206.80 | $200.53 | 48 |
| 2022-01-18 | $198.08 | $201.55 | $198.00 | $198.45 | $192.43 | 292 |
| 2022-01-14 | $197.09 | $201.25 | $197.09 | $200.00 | $193.94 | 200 |
| 2022-01-13 | $202.21 | $208.00 | $202.21 | $208.00 | $201.69 | 274 |
| 2022-01-12 | $202.20 | $211.25 | $202.20 | $209.55 | $203.20 | 667 |
| 2022-01-11 | $206.44 | $211.03 | $206.29 | $208.50 | $202.18 | 1,419 |
| 2022-01-10 | $211.55 | $211.55 | $211.55 | $211.55 | $205.14 | 736 |
| 2022-01-07 | $211.63 | $218.50 | $207.47 | $215.00 | $208.48 | 234 |
| 2022-01-06 | $213.06 | $215.34 | $207.60 | $212.56 | $206.12 | 391 |
| 2022-01-05 | $225.11 | $229.15 | $225.11 | $229.15 | $222.20 | 193 |
| 2022-01-04 | $223.52 | $224.00 | $223.52 | $224.00 | $217.21 | 351 |
| 2022-01-03 | $229.27 | $229.90 | $229.27 | $229.90 | $222.93 | 29 |
| 2021-12-31 | $217.50 | $217.50 | $217.50 | $217.50 | $210.91 | 6 |
| 2021-12-30 | $218.01 | $218.95 | $218.01 | $218.95 | $212.31 | 356 |
| 2021-12-29 | $222.98 | $232.50 | $222.98 | $232.50 | $225.45 | 100 |
| 2021-12-28 | $220.00 | $231.90 | $217.00 | $217.00 | $210.42 | 499 |
| 2021-12-27 | $222.19 | $222.19 | $222.19 | $222.19 | $215.45 | 0 |
| 2021-12-23 | $222.19 | $222.19 | $222.19 | $222.19 | $215.45 | 217 |
| 2021-12-22 | $214.42 | $225.69 | $212.00 | $223.00 | $216.24 | 1,287 |
| 2021-12-21 | $227.14 | $227.14 | $219.64 | $219.64 | $212.98 | 142 |
| 2021-12-20 | $213.57 | $219.00 | $211.06 | $216.80 | $210.23 | 1,053 |
| 2021-12-17 | $213.59 | $225.00 | $213.59 | $214.73 | $208.22 | 4,844 |
| 2021-12-16 | $223.78 | $223.78 | $223.35 | $223.35 | $216.58 | 13,438 |
| 2021-12-15 | $214.22 | $225.58 | $214.22 | $225.58 | $218.74 | 420 |
| 2021-12-14 | $225.12 | $225.12 | $225.12 | $225.12 | $218.30 | 0 |
| 2021-12-13 | $225.00 | $225.12 | $223.50 | $225.12 | $218.30 | 12 |
| 2021-12-10 | $223.18 | $226.00 | $221.50 | $226.00 | $219.15 | 60 |
| 2021-12-09 | $223.25 | $223.87 | $223.15 | $223.15 | $216.39 | 126 |
| 2021-12-08 | $228.85 | $228.85 | $228.85 | $228.85 | $221.91 | 20 |
| 2021-12-07 | $223.53 | $223.53 | $220.50 | $220.50 | $213.82 | 154 |
| 2021-12-06 | $223.93 | $223.93 | $215.50 | $215.50 | $208.97 | 314 |
| 2021-12-03 | $216.24 | $218.97 | $216.24 | $218.97 | $212.33 | 23 |
| 2021-12-02 | $210.00 | $215.49 | $210.00 | $215.00 | $208.48 | 372 |
| 2021-12-01 | $216.00 | $218.05 | $214.12 | $214.12 | $207.63 | 62 |
| 2021-11-30 | $217.23 | $217.23 | $217.23 | $217.23 | $210.64 | 1 |
| 2021-11-29 | $211.56 | $221.55 | $211.56 | $221.55 | $214.83 | 41 |
| 2021-11-26 | $219.70 | $219.70 | $219.55 | $219.55 | $212.89 | 45 |
| 2021-11-24 | $216.88 | $218.05 | $216.88 | $218.05 | $211.44 | 1,654 |
| 2021-11-23 | $220.90 | $220.90 | $219.50 | $219.50 | $212.85 | 59 |
| 2021-11-22 | $225.60 | $225.60 | $225.60 | $225.60 | $218.76 | 0 |
| 2021-11-19 | $226.45 | $226.45 | $224.30 | $225.60 | $218.76 | 518 |
| 2021-11-18 | $218.55 | $225.55 | $218.55 | $225.55 | $218.71 | 93 |
| 2021-11-17 | $219.67 | $219.67 | $219.67 | $219.67 | $213.01 | 0 |
| 2021-11-16 | $219.50 | $219.67 | $219.50 | $219.67 | $213.01 | 78 |
| 2021-11-15 | $222.53 | $226.13 | $218.59 | $226.13 | $219.27 | 38 |
| 2021-11-12 | $220.00 | $224.30 | $220.00 | $224.30 | $217.50 | 38 |
| 2021-11-11 | $220.81 | $221.96 | $220.81 | $221.96 | $215.23 | 152 |
| 2021-11-10 | $221.58 | $221.58 | $221.58 | $221.58 | $214.86 | 10 |
| 2021-11-09 | $219.00 | $222.50 | $219.00 | $222.50 | $215.76 | 653 |
| 2021-11-08 | $219.56 | $219.56 | $216.50 | $216.50 | $209.94 | 265 |
| 2021-11-05 | $216.00 | $217.50 | $216.00 | $217.50 | $210.91 | 218 |
| 2021-11-04 | $217.82 | $217.82 | $217.82 | $217.82 | $211.22 | 5 |
| 2021-11-03 | $219.77 | $219.77 | $218.67 | $218.67 | $212.05 | 38 |
| 2021-11-02 | $217.20 | $219.39 | $216.95 | $218.60 | $211.97 | 75 |
| 2021-11-01 | $216.70 | $218.60 | $215.20 | $218.60 | $211.97 | 75 |
| 2021-10-29 | $219.38 | $224.90 | $219.38 | $220.50 | $213.82 | 40 |
| 2021-10-28 | $220.00 | $220.00 | $219.20 | $219.20 | $212.56 | 157 |
| 2021-10-27 | $217.74 | $217.74 | $216.75 | $216.75 | $210.18 | 27 |
| 2021-10-26 | $218.75 | $218.75 | $218.75 | $218.75 | $212.11 | 216 |
| 2021-10-25 | $218.16 | $219.05 | $218.16 | $219.05 | $212.41 | 13 |
| 2021-10-22 | $217.50 | $217.50 | $217.50 | $217.50 | $210.90 | 2 |
| 2021-10-21 | $211.70 | $215.04 | $211.70 | $215.04 | $208.52 | 168 |
| 2021-10-20 | $211.20 | $212.97 | $211.20 | $212.97 | $206.51 | 26 |
| 2021-10-19 | $211.82 | $211.82 | $211.82 | $211.82 | $205.40 | 114 |
| 2021-10-18 | $211.96 | $214.72 | $211.96 | $214.71 | $208.20 | 712 |
| 2021-10-15 | $212.63 | $214.04 | $212.63 | $214.04 | $207.55 | 223 |
| 2021-10-14 | $210.43 | $213.15 | $210.43 | $213.15 | $206.69 | 28 |
| 2021-10-13 | $207.82 | $210.85 | $207.82 | $210.85 | $204.46 | 1,413 |
| 2021-10-12 | $203.06 | $203.09 | $199.75 | $202.75 | $196.60 | 519 |
| 2021-10-11 | $200.67 | $200.67 | $200.67 | $200.67 | $194.59 | 13 |
| 2021-10-08 | $202.72 | $207.05 | $195.80 | $207.05 | $200.77 | 58 |
| 2021-10-07 | $201.82 | $201.82 | $201.82 | $201.82 | $195.70 | 5,682 |
| 2021-10-06 | $198.24 | $198.24 | $198.24 | $198.24 | $192.23 | 6 |
| 2021-10-05 | $192.75 | $192.75 | $192.75 | $192.75 | $186.91 | 20 |
| 2021-10-04 | $205.58 | $205.58 | $205.58 | $205.58 | $199.34 | 26 |
| 2021-10-01 | $200.50 | $200.50 | $196.35 | $196.35 | $190.40 | 123 |
| 2021-09-30 | $199.00 | $199.00 | $199.00 | $199.00 | $192.97 | 0 |
| 2021-09-29 | $200.55 | $207.00 | $199.00 | $199.00 | $192.97 | 566 |
| 2021-09-28 | $202.46 | $208.05 | $202.46 | $208.05 | $201.74 | 56 |
| 2021-09-27 | $205.50 | $205.50 | $205.50 | $205.50 | $199.27 | 1,160 |
| 2021-09-24 | $212.64 | $212.64 | $211.22 | $211.22 | $204.82 | 48 |
| 2021-09-23 | $215.20 | $215.20 | $215.20 | $215.20 | $208.68 | 0 |
| 2021-09-22 | $218.80 | $218.80 | $215.20 | $215.20 | $208.68 | 23 |
| 2021-09-21 | $220.00 | $220.00 | $219.95 | $219.95 | $213.28 | 681 |
| 2021-09-20 | $213.19 | $216.00 | $213.19 | $216.00 | $209.45 | 235 |
| 2021-09-17 | $216.67 | $216.67 | $216.67 | $216.67 | $210.10 | 38 |
| 2021-09-16 | $219.27 | $222.30 | $219.00 | $219.00 | $212.36 | 86 |
| 2021-09-15 | $220.80 | $221.95 | $220.80 | $221.95 | $215.22 | 126 |
| 2021-09-14 | $220.45 | $220.85 | $220.45 | $220.50 | $213.82 | 73 |
| 2021-09-13 | $210.57 | $211.30 | $208.00 | $208.00 | $201.69 | 74 |
| 2021-09-10 | $212.00 | $212.00 | $211.09 | $211.09 | $204.69 | 5 |
| 2021-09-09 | $213.07 | $213.07 | $212.00 | $212.00 | $205.57 | 450 |
| 2021-09-08 | $219.73 | $219.73 | $209.00 | $219.73 | $213.07 | 28 |
| 2021-09-07 | $208.50 | $208.50 | $208.50 | $208.50 | $202.18 | 0 |
| 2021-09-03 | $209.50 | $209.50 | $208.50 | $208.50 | $202.18 | 7 |
| 2021-09-02 | $213.06 | $215.76 | $213.06 | $215.05 | $208.53 | 101 |
| 2021-09-01 | $213.50 | $213.50 | $210.50 | $210.50 | $204.12 | 24,294 |
| 2021-08-31 | $213.80 | $213.80 | $212.47 | $212.47 | $206.03 | 833 |
| 2021-08-30 | $216.00 | $216.00 | $216.00 | $216.00 | $209.45 | 150 |
| 2021-08-27 | $213.53 | $213.53 | $213.53 | $213.53 | $207.05 | 50 |
| 2021-08-26 | $214.20 | $214.20 | $214.20 | $214.20 | $207.71 | 91 |
| 2021-08-25 | $211.47 | $214.81 | $211.47 | $214.81 | $208.30 | 121 |
| 2021-08-24 | $215.69 | $215.69 | $215.69 | $215.69 | $209.15 | 200 |
| 2021-08-23 | $210.40 | $210.40 | $210.40 | $210.40 | $204.02 | 0 |
| 2021-08-20 | $210.53 | $210.53 | $210.40 | $210.40 | $204.02 | 73 |
| 2021-08-19 | $208.30 | $211.85 | $208.30 | $211.85 | $205.43 | 386 |
| 2021-08-18 | $219.00 | $219.00 | $198.00 | $209.36 | $203.01 | 834 |
| 2021-08-17 | $210.52 | $210.52 | $210.52 | $210.52 | $204.14 | 55 |
| 2021-08-16 | $208.00 | $214.50 | $208.00 | $209.45 | $203.10 | 138 |
| 2021-08-13 | $209.00 | $211.67 | $209.00 | $211.67 | $205.25 | 79 |
| 2021-08-12 | $208.50 | $208.50 | $208.45 | $208.45 | $202.13 | 102 |
| 2021-08-11 | $207.95 | $208.40 | $207.65 | $208.40 | $202.08 | 302 |
| 2021-08-10 | $208.30 | $208.30 | $208.30 | $208.30 | $201.99 | 79 |
| 2021-08-09 | $203.00 | $203.00 | $203.00 | $203.00 | $196.85 | 209 |
| 2021-08-06 | $205.25 | $206.97 | $204.42 | $204.42 | $198.22 | 542 |
| 2021-08-05 | $207.85 | $207.85 | $207.85 | $207.85 | $201.55 | 190 |
| 2021-08-04 | $204.75 | $207.85 | $204.75 | $207.85 | $200.64 | 29 |
| 2021-08-03 | $203.67 | $205.98 | $203.10 | $205.00 | $197.88 | 392 |
| 2021-08-02 | $203.25 | $204.45 | $203.25 | $204.45 | $197.35 | 163 |
| 2021-07-30 | $195.00 | $203.74 | $195.00 | $203.25 | $196.19 | 1,048 |
| 2021-07-29 | $202.75 | $202.75 | $202.75 | $202.75 | $195.71 | 141 |
| 2021-07-28 | $195.00 | $195.00 | $195.00 | $195.00 | $188.23 | 2 |
| 2021-07-27 | $197.10 | $198.00 | $197.10 | $198.00 | $191.13 | 78 |
| 2021-07-26 | $201.40 | $201.40 | $201.40 | $201.40 | $194.41 | 28 |
| 2021-07-23 | $202.40 | $202.60 | $202.40 | $202.60 | $195.57 | 68 |
| 2021-07-22 | $197.33 | $197.33 | $197.33 | $197.33 | $190.48 | 0 |
| 2021-07-21 | $197.33 | $197.33 | $197.33 | $197.33 | $190.48 | 360 |
| 2021-07-20 | $186.75 | $194.97 | $186.75 | $193.15 | $186.45 | 108 |
| 2021-07-19 | $186.75 | $199.00 | $186.75 | $189.46 | $182.88 | 523 |
| 2021-07-16 | $194.90 | $195.72 | $194.90 | $195.72 | $188.93 | 55 |
| 2021-07-15 | $192.60 | $192.60 | $192.60 | $192.60 | $185.91 | 0 |
| 2021-07-14 | $192.50 | $192.60 | $192.50 | $192.60 | $185.91 | 58 |
| 2021-07-13 | $190.95 | $190.95 | $185.00 | $185.00 | $178.58 | 209 |
| 2021-07-12 | $191.23 | $191.23 | $189.68 | $191.19 | $184.55 | 346 |
| 2021-07-09 | $187.50 | $190.82 | $187.50 | $190.82 | $184.20 | 145 |
| 2021-07-08 | $187.50 | $189.76 | $187.50 | $187.75 | $181.23 | 106 |
| 2021-07-07 | $189.05 | $189.05 | $189.05 | $189.05 | $182.49 | 0 |
| 2021-07-06 | $189.05 | $189.05 | $189.05 | $189.05 | $182.49 | 0 |
| 2021-07-02 | $187.45 | $189.05 | $187.45 | $189.05 | $182.49 | 219 |
| 2021-07-01 | $189.50 | $189.50 | $189.50 | $189.50 | $182.92 | 12 |
| 2021-06-30 | $190.09 | $190.09 | $190.09 | $190.09 | $183.49 | 0 |
| 2021-06-29 | $187.90 | $190.20 | $187.50 | $190.09 | $183.49 | 498 |
| 2021-06-28 | $189.60 | $189.60 | $189.60 | $189.60 | $183.02 | 162 |
| 2021-06-25 | $189.00 | $189.00 | $188.45 | $188.49 | $181.95 | 281 |
| 2021-06-24 | $188.95 | $188.95 | $188.95 | $188.95 | $182.39 | 17,020 |
| 2021-06-23 | $187.25 | $189.74 | $187.00 | $188.95 | $182.39 | 102 |
| 2021-06-22 | $185.70 | $185.70 | $185.70 | $185.70 | $179.25 | 0 |
| 2021-06-21 | $183.14 | $185.85 | $183.14 | $185.70 | $179.25 | 1,700 |
| 2021-06-18 | $181.50 | $183.11 | $180.00 | $180.00 | $173.75 | 1,794 |
| 2021-06-17 | $184.84 | $184.84 | $181.75 | $181.75 | $175.44 | 128 |
| 2021-06-16 | $188.80 | $188.80 | $188.80 | $188.80 | $182.25 | 120 |
| 2021-06-15 | $185.98 | $185.98 | $182.75 | $185.98 | $179.52 | 119 |
| 2021-06-14 | $186.11 | $186.11 | $186.02 | $186.02 | $179.56 | 324 |
| 2021-06-11 | $185.60 | $185.60 | $185.60 | $185.60 | $179.16 | 14 |
| 2021-06-10 | $184.00 | $184.00 | $184.00 | $184.00 | $177.61 | 105 |
| 2021-06-09 | $187.40 | $187.40 | $184.00 | $184.00 | $177.61 | 146 |
| 2021-06-08 | $185.81 | $187.45 | $185.81 | $187.45 | $180.94 | 469 |
| 2021-06-07 | $187.65 | $187.65 | $187.65 | $187.65 | $181.14 | 24 |
| 2021-06-04 | $184.90 | $187.50 | $184.90 | $187.50 | $180.99 | 808 |
| 2021-06-03 | $184.50 | $184.50 | $184.50 | $184.50 | $178.10 | 1,727 |
| 2021-06-02 | $184.50 | $184.50 | $184.50 | $184.50 | $178.10 | 368 |
| 2021-06-01 | $187.00 | $187.00 | $185.75 | $187.00 | $180.51 | 1,492 |
| 2021-05-28 | $182.65 | $184.80 | $182.65 | $184.80 | $178.39 | 182 |
| 2021-05-27 | $184.00 | $185.10 | $184.00 | $185.10 | $178.67 | 26 |
| 2021-05-26 | $188.40 | $188.40 | $188.40 | $188.40 | $181.86 | 144 |
| 2021-05-25 | $185.00 | $185.00 | $182.60 | $182.60 | $176.26 | 750 |
| 2021-05-24 | $182.50 | $184.55 | $182.50 | $184.00 | $177.61 | 297 |
| 2021-05-21 | $182.50 | $182.50 | $182.50 | $182.50 | $176.17 | 33 |
| 2021-05-20 | $182.50 | $182.50 | $182.50 | $182.50 | $176.17 | 12 |
| 2021-05-19 | $179.15 | $179.15 | $178.23 | $178.23 | $172.05 | 318 |
| 2021-05-18 | $181.57 | $185.00 | $180.00 | $180.25 | $173.99 | 207 |
| 2021-05-17 | $183.00 | $183.00 | $179.50 | $179.50 | $173.27 | 307 |
| 2021-05-14 | $179.50 | $181.40 | $179.50 | $181.40 | $175.10 | 3,013 |
| 2021-05-13 | $178.05 | $178.05 | $176.15 | $176.15 | $170.04 | 315 |
| 2021-05-12 | $183.00 | $183.00 | $175.87 | $176.85 | $170.71 | 1,539 |
| 2021-05-11 | $179.75 | $181.65 | $179.75 | $181.65 | $175.34 | 249 |
| 2021-05-10 | $183.00 | $185.41 | $182.25 | $182.25 | $175.92 | 1,892 |
| 2021-05-07 | $184.00 | $187.00 | $184.00 | $185.12 | $176.81 | 456 |
| 2021-05-06 | $188.44 | $188.44 | $188.10 | $188.10 | $167.65 | 71 |
| 2021-05-05 | $183.57 | $186.20 | $183.00 | $185.90 | $165.68 | 10,655 |
| 2021-05-04 | $180.00 | $180.00 | $175.75 | $175.75 | $156.64 | 3,514 |
| 2021-05-03 | $181.22 | $182.85 | $181.00 | $181.00 | $161.32 | 46 |
| 2021-04-30 | $180.25 | $181.26 | $178.44 | $181.26 | $161.55 | 86 |
| 2021-04-29 | $184.47 | $184.47 | $184.47 | $184.47 | $164.41 | 55 |
| 2021-04-28 | $184.25 | $184.88 | $182.75 | $184.47 | $164.41 | 372 |
| 2021-04-27 | $185.43 | $185.43 | $185.43 | $185.43 | $165.27 | 164 |
| 2021-04-26 | $184.00 | $185.35 | $181.85 | $185.30 | $165.15 | 337 |
| 2021-04-23 | $183.00 | $184.90 | $183.00 | $184.90 | $164.79 | 2,397 |
| 2021-04-22 | $179.90 | $179.90 | $179.90 | $179.90 | $160.34 | 8 |
| 2021-04-21 | $183.75 | $183.75 | $183.75 | $183.75 | $163.77 | 47 |
| 2021-04-20 | $182.89 | $182.89 | $182.89 | $182.89 | $163.00 | 567 |
| 2021-04-19 | $182.00 | $182.00 | $182.00 | $182.00 | $162.21 | 46 |
| 2021-04-16 | $179.00 | $179.00 | $179.00 | $179.00 | $159.54 | 134 |
| 2021-04-15 | $177.75 | $178.50 | $177.00 | $178.50 | $159.09 | 73 |
| 2021-04-14 | $180.75 | $180.75 | $178.02 | $178.02 | $158.66 | 29 |
| 2021-04-13 | $180.00 | $180.00 | $180.00 | $180.00 | $160.43 | 891 |
| 2021-04-12 | $178.10 | $180.00 | $175.58 | $180.00 | $160.43 | 331 |
| 2021-04-09 | $175.00 | $177.86 | $175.00 | $177.15 | $157.89 | 447 |
| 2021-04-08 | $174.32 | $176.50 | $174.00 | $174.00 | $155.08 | 183 |
| 2021-04-07 | $174.06 | $174.06 | $174.06 | $174.06 | $155.13 | 79 |
| 2021-04-06 | $173.50 | $175.00 | $173.50 | $175.00 | $155.97 | 1,080 |
| 2021-04-05 | $170.25 | $170.25 | $170.00 | $170.00 | $151.51 | 8 |
| 2021-04-01 | $175.00 | $175.00 | $168.68 | $168.68 | $150.34 | 961 |
| 2021-03-31 | $168.60 | $168.60 | $168.60 | $168.60 | $150.27 | 473 |
| 2021-03-30 | $172.00 | $175.00 | $172.00 | $174.25 | $155.30 | 135 |
| 2021-03-29 | $175.40 | $175.40 | $175.40 | $175.40 | $156.33 | 260 |
| 2021-03-26 | $171.30 | $173.58 | $171.00 | $171.38 | $152.74 | 1,497 |
| 2021-03-25 | $172.23 | $173.25 | $172.00 | $173.25 | $154.41 | 1,619 |
| 2021-03-24 | $173.98 | $173.98 | $173.98 | $173.98 | $155.06 | 97 |
| 2021-03-23 | $173.44 | $173.44 | $173.44 | $173.44 | $154.58 | 727 |
| 2021-03-22 | $173.67 | $173.67 | $173.67 | $173.67 | $154.78 | 17 |
| 2021-03-19 | $169.00 | $169.00 | $169.00 | $169.00 | $150.62 | 25 |
| 2021-03-18 | $168.00 | $168.00 | $168.00 | $168.00 | $149.73 | 31 |
| 2021-03-17 | $168.00 | $168.00 | $168.00 | $168.00 | $149.73 | 422 |
| 2021-03-16 | $168.00 | $168.00 | $168.00 | $168.00 | $149.73 | 820 |
| 2021-03-15 | $169.89 | $170.10 | $169.89 | $170.10 | $151.60 | 1,140 |
| 2021-03-12 | $175.08 | $175.08 | $175.08 | $175.08 | $156.05 | 40 |
| 2021-03-11 | $175.15 | $175.15 | $175.08 | $175.08 | $156.05 | 654 |
| 2021-03-10 | $172.18 | $172.46 | $172.16 | $172.16 | $153.44 | 2,078 |
| 2021-03-09 | $171.22 | $171.22 | $171.22 | $171.22 | $152.61 | 260 |
| 2021-03-08 | $168.25 | $168.25 | $168.25 | $168.25 | $149.95 | 1,093 |
| 2021-03-05 | $166.00 | $166.00 | $166.00 | $166.00 | $147.95 | 1,223 |
| 2021-03-04 | $166.00 | $166.00 | $166.00 | $166.00 | $147.95 | 935 |
| 2021-03-03 | $166.00 | $166.00 | $166.00 | $166.00 | $147.95 | 105 |
| 2021-03-02 | $166.00 | $166.00 | $166.00 | $166.00 | $147.95 | 640 |
| 2021-03-01 | $166.72 | $166.72 | $166.72 | $166.72 | $148.59 | 343 |
| 2021-02-26 | $165.50 | $166.72 | $165.50 | $166.72 | $148.59 | 332 |
| 2021-02-25 | $169.33 | $169.33 | $169.33 | $169.33 | $150.92 | 547 |
| 2021-02-24 | $167.00 | $169.33 | $167.00 | $169.33 | $150.92 | 547 |
| 2021-02-23 | $169.00 | $169.00 | $167.50 | $167.50 | $149.29 | 414 |
| 2021-02-22 | $169.69 | $172.69 | $169.69 | $169.71 | $151.26 | 1,430 |
| 2021-02-19 | $171.75 | $171.75 | $171.75 | $171.75 | $153.07 | 1,851 |
| 2021-02-18 | $177.30 | $177.30 | $177.30 | $177.30 | $158.02 | 219 |
| 2021-02-17 | $177.30 | $177.30 | $177.30 | $177.30 | $158.02 | 219 |
| 2021-02-16 | $182.25 | $182.25 | $182.25 | $182.25 | $162.43 | 1,281 |
| 2021-02-12 | $176.40 | $176.40 | $176.40 | $176.40 | $157.22 | 552 |
| 2021-02-11 | $176.40 | $176.40 | $176.40 | $176.40 | $157.22 | 199 |
| 2021-02-10 | $178.03 | $178.03 | $178.03 | $178.03 | $158.67 | 862 |
| 2021-02-09 | $178.03 | $178.03 | $178.03 | $178.03 | $158.67 | 862 |
| 2021-02-08 | $179.45 | $179.45 | $179.45 | $179.45 | $159.94 | 131 |
| 2021-02-05 | $179.45 | $179.45 | $179.45 | $179.45 | $159.94 | 154 |
| 2021-02-04 | $177.00 | $177.00 | $177.00 | $177.00 | $157.75 | 86 |
| 2021-02-03 | $177.00 | $177.00 | $177.00 | $177.00 | $157.75 | 63 |
| 2021-02-02 | $177.00 | $177.00 | $177.00 | $177.00 | $157.75 | 3,619 |
| 2021-02-01 | $176.21 | $176.21 | $176.21 | $176.21 | $157.04 | 5,649 |
| 2021-01-29 | $175.00 | $175.00 | $175.00 | $175.00 | $155.97 | 1,326 |
| 2021-01-28 | $181.77 | $181.77 | $181.77 | $181.77 | $162.00 | 150 |
| 2021-01-27 | $181.77 | $181.77 | $181.77 | $181.77 | $162.00 | 167 |
| 2021-01-26 | $181.77 | $181.77 | $181.77 | $181.77 | $162.00 | 270 |
| 2021-01-25 | $178.20 | $178.20 | $178.20 | $178.20 | $158.82 | 20 |
| 2021-01-22 | $178.20 | $178.20 | $178.20 | $178.20 | $158.82 | 1,663 |
| 2021-01-21 | $180.20 | $180.20 | $180.20 | $180.20 | $160.60 | 1,671 |
| 2021-01-20 | $177.69 | $177.69 | $177.69 | $177.69 | $158.37 | 11,804 |
| 2021-01-19 | $174.97 | $174.97 | $174.97 | $174.97 | $155.94 | 807 |
| 2021-01-15 | $173.11 | $173.11 | $173.11 | $173.11 | $154.29 | 187 |
| 2021-01-14 | $174.50 | $175.05 | $174.50 | $175.05 | $156.01 | 429 |
| 2021-01-13 | $177.00 | $177.00 | $175.85 | $175.85 | $156.73 | 4,345 |
| 2021-01-12 | $173.51 | $173.51 | $173.51 | $173.51 | $154.64 | 70 |
| 2021-01-11 | $172.67 | $175.80 | $172.67 | $173.51 | $154.64 | 1,970 |
| 2021-01-08 | $174.83 | $174.83 | $174.00 | $174.00 | $155.08 | 3,729 |
| 2021-01-07 | $172.50 | $172.50 | $171.55 | $171.55 | $152.90 | 1,097 |
| 2021-01-06 | $172.93 | $172.93 | $172.93 | $172.93 | $154.13 | 25 |
| 2021-01-05 | $172.93 | $172.93 | $172.93 | $172.93 | $154.13 | 272 |
| 2021-01-04 | $175.00 | $175.00 | $175.00 | $175.00 | $155.97 | 66 |
| 2020-12-31 | $175.00 | $175.00 | $175.00 | $175.00 | $155.97 | 0 |
| 2020-12-30 | $175.00 | $175.00 | $175.00 | $175.00 | $155.97 | 45 |
| 2020-12-29 | $175.00 | $175.00 | $175.00 | $175.00 | $155.97 | 22 |
| 2020-12-28 | $173.00 | $175.00 | $173.00 | $175.00 | $155.97 | 303 |
| 2020-12-24 | $172.58 | $172.58 | $172.58 | $172.58 | $153.82 | 0 |
| 2020-12-23 | $172.58 | $172.58 | $172.58 | $172.58 | $153.82 | 180 |
| 2020-12-22 | $171.25 | $171.25 | $171.25 | $171.25 | $152.63 | 500 |
| 2020-12-21 | $167.17 | $167.17 | $167.17 | $167.17 | $148.99 | 223 |
| 2020-12-18 | $169.50 | $171.00 | $169.50 | $171.00 | $152.41 | 494 |
| 2020-12-17 | $168.00 | $168.00 | $168.00 | $168.00 | $149.73 | 100 |
| 2020-12-16 | $165.82 | $166.38 | $165.82 | $166.38 | $148.29 | 976 |
| 2020-12-15 | $165.25 | $165.25 | $165.25 | $165.25 | $147.28 | 451 |
| 2020-12-14 | $164.10 | $165.75 | $164.10 | $165.75 | $147.73 | 563 |
| 2020-12-11 | $161.59 | $161.59 | $161.59 | $161.59 | $144.02 | 0 |
| 2020-12-10 | $161.59 | $161.59 | $161.59 | $161.59 | $144.02 | 403 |
| 2020-12-09 | $163.36 | $163.75 | $162.00 | $162.00 | $144.38 | 1,000 |
| 2020-12-08 | $163.51 | $163.51 | $163.51 | $163.51 | $145.73 | 5 |
| 2020-12-07 | $162.75 | $163.51 | $162.75 | $163.51 | $145.73 | 1,040 |
| 2020-12-04 | $162.50 | $162.50 | $162.50 | $162.50 | $144.83 | 207 |
| 2020-12-03 | $164.79 | $164.79 | $164.79 | $164.79 | $146.87 | 132 |
| 2020-12-02 | $164.79 | $164.79 | $164.79 | $164.79 | $146.87 | 236 |
| 2020-12-01 | $164.79 | $164.79 | $164.79 | $164.79 | $146.87 | 16 |
| 2020-11-30 | $164.79 | $164.79 | $164.79 | $164.79 | $146.87 | 223 |
| 2020-11-27 | $164.88 | $164.88 | $164.88 | $164.88 | $146.95 | 0 |
| 2020-11-25 | $164.88 | $164.88 | $164.88 | $164.88 | $146.95 | 292 |
| 2020-11-24 | $168.00 | $168.00 | $164.25 | $164.88 | $146.95 | 954 |
| 2020-11-23 | $170.96 | $170.96 | $170.96 | $170.96 | $152.37 | 34 |
| 2020-11-20 | $170.96 | $170.96 | $170.96 | $170.96 | $152.37 | 1,283 |
| 2020-11-19 | $167.00 | $167.00 | $167.00 | $167.00 | $148.84 | 100 |
| 2020-11-18 | $167.00 | $167.00 | $167.00 | $167.00 | $148.84 | 0 |
| 2020-11-17 | $167.00 | $167.00 | $167.00 | $167.00 | $148.84 | 814 |
| 2020-11-16 | $166.25 | $167.00 | $166.25 | $167.00 | $148.84 | 1,248 |
| 2020-11-13 | $168.00 | $168.00 | $168.00 | $168.00 | $149.73 | 85 |
| 2020-11-12 | $168.00 | $168.00 | $168.00 | $168.00 | $149.73 | 50 |
| 2020-11-11 | $168.00 | $168.00 | $168.00 | $168.00 | $149.73 | 0 |
| 2020-11-10 | $168.00 | $168.00 | $168.00 | $168.00 | $149.73 | 219 |
| 2020-11-09 | $168.16 | $168.27 | $164.25 | $168.27 | $149.97 | 26,029 |
| 2020-11-06 | $176.96 | $176.96 | $176.96 | $176.96 | $157.72 | 216 |
| 2020-11-05 | $159.00 | $159.00 | $159.00 | $159.00 | $141.71 | 280 |
| 2020-11-04 | $159.00 | $159.00 | $159.00 | $159.00 | $141.71 | 126 |
| 2020-11-03 | $159.00 | $159.00 | $159.00 | $159.00 | $141.71 | 126 |
| 2020-11-02 | $159.00 | $159.00 | $159.00 | $159.00 | $141.71 | 85 |
| 2020-10-30 | $159.00 | $159.00 | $159.00 | $159.00 | $141.71 | 554 |
| 2020-10-29 | $160.92 | $160.92 | $160.92 | $160.92 | $143.42 | 0 |
| 2020-10-28 | $161.00 | $161.00 | $160.92 | $160.92 | $143.42 | 1,300 |
| 2020-10-27 | $165.25 | $165.25 | $165.25 | $165.25 | $147.28 | 390 |
| 2020-10-26 | $170.00 | $170.00 | $170.00 | $170.00 | $151.51 | 50 |
| 2020-10-23 | $170.00 | $170.00 | $170.00 | $170.00 | $151.51 | 0 |
| 2020-10-22 | $170.00 | $170.00 | $170.00 | $170.00 | $151.51 | 246 |
| 2020-10-21 | $169.10 | $169.10 | $169.10 | $169.10 | $150.71 | 1,746 |
| 2020-10-20 | $169.00 | $169.00 | $169.00 | $169.00 | $150.62 | 5 |
| 2020-10-19 | $169.00 | $169.00 | $169.00 | $169.00 | $150.62 | 117 |
| 2020-10-16 | $169.00 | $169.00 | $169.00 | $169.00 | $150.62 | 54 |
| 2020-10-15 | $169.00 | $169.00 | $169.00 | $169.00 | $150.62 | 360 |
| 2020-10-14 | $173.75 | $173.75 | $173.75 | $173.75 | $154.86 | 0 |
| 2020-10-13 | $173.75 | $173.75 | $173.75 | $173.75 | $154.86 | 0 |
| 2020-10-12 | $173.75 | $173.75 | $173.75 | $173.75 | $154.86 | 310 |
| 2020-10-09 | $171.25 | $171.25 | $171.25 | $171.25 | $152.63 | 303 |
| 2020-10-08 | $168.75 | $168.85 | $168.75 | $168.85 | $150.49 | 540 |
| 2020-10-07 | $169.40 | $169.40 | $169.40 | $169.40 | $150.98 | 191 |
| 2020-10-06 | $163.80 | $163.80 | $163.80 | $163.80 | $145.99 | 905 |
| 2020-10-05 | $163.50 | $163.50 | $163.50 | $163.50 | $145.72 | 350 |
| 2020-10-02 | $163.50 | $163.50 | $163.50 | $163.50 | $145.72 | 102 |
| 2020-10-01 | $163.50 | $163.50 | $163.50 | $163.50 | $145.72 | 51 |
| 2020-09-30 | $163.50 | $163.50 | $163.50 | $163.50 | $145.72 | 597 |
| 2020-09-29 | $159.25 | $159.25 | $159.25 | $159.25 | $141.93 | 110 |
| 2020-09-28 | $157.90 | $157.90 | $157.90 | $157.90 | $140.73 | 100 |
| 2020-09-25 | $157.90 | $157.90 | $157.90 | $157.90 | $140.73 | 63 |
| 2020-09-24 | $157.90 | $157.90 | $157.90 | $157.90 | $140.73 | 205 |
| 2020-09-23 | $159.50 | $159.50 | $159.50 | $159.50 | $142.16 | 123 |
| 2020-09-22 | $157.00 | $157.00 | $157.00 | $157.00 | $139.93 | 550 |
| 2020-09-21 | $164.00 | $164.00 | $164.00 | $164.00 | $146.17 | 50 |
| 2020-09-18 | $164.00 | $164.00 | $164.00 | $164.00 | $146.17 | 129 |
| 2020-09-17 | $161.75 | $161.75 | $161.75 | $161.75 | $144.16 | 1,551 |
| 2020-09-16 | $161.75 | $161.75 | $161.75 | $161.75 | $144.16 | 200 |
| 2020-09-15 | $161.74 | $161.74 | $161.74 | $161.74 | $144.16 | 20 |
| 2020-09-14 | $161.74 | $161.74 | $161.74 | $161.74 | $144.16 | 552 |
| 2020-09-11 | $155.76 | $155.76 | $155.76 | $155.76 | $138.83 | 7 |
| 2020-09-10 | $155.76 | $155.76 | $155.76 | $155.76 | $138.83 | 65 |
| 2020-09-09 | $155.76 | $155.76 | $155.76 | $155.76 | $138.83 | 325 |
| 2020-09-08 | $155.76 | $155.76 | $155.76 | $155.76 | $138.83 | 175 |
| 2020-09-04 | $158.75 | $158.75 | $158.75 | $158.75 | $141.49 | 648 |
| 2020-09-03 | $158.75 | $158.75 | $158.75 | $158.75 | $141.49 | 305 |
| 2020-09-02 | $160.99 | $160.99 | $160.99 | $160.99 | $143.48 | 0 |
| 2020-09-01 | $160.99 | $160.99 | $160.99 | $160.99 | $143.48 | 60 |
| 2020-08-31 | $160.99 | $160.99 | $160.99 | $160.99 | $143.48 | 271 |
| 2020-08-28 | $160.14 | $160.14 | $160.14 | $160.14 | $142.73 | 1,355 |
| 2020-08-27 | $158.38 | $161.82 | $158.38 | $161.82 | $144.22 | 1,480 |
| 2020-08-26 | $160.24 | $160.24 | $160.24 | $160.24 | $142.81 | 519 |
| 2020-08-25 | $155.85 | $155.85 | $155.85 | $155.85 | $138.91 | 51 |
| 2020-08-24 | $155.85 | $155.85 | $155.85 | $155.85 | $138.91 | 76 |
| 2020-08-21 | $155.85 | $155.85 | $155.85 | $155.85 | $138.91 | 435 |
| 2020-08-20 | $151.48 | $151.48 | $151.48 | $151.48 | $135.01 | 85 |
| 2020-08-19 | $151.48 | $151.48 | $151.48 | $151.48 | $135.01 | 70 |
| 2020-08-18 | $151.48 | $151.48 | $151.48 | $151.48 | $135.01 | 0 |
| 2020-08-17 | $151.48 | $151.48 | $151.48 | $151.48 | $135.01 | 30 |
| 2020-08-14 | $151.48 | $151.48 | $151.48 | $151.48 | $135.01 | 25 |
| 2020-08-13 | $151.48 | $151.48 | $151.48 | $151.48 | $135.01 | 43 |
| 2020-08-12 | $151.48 | $151.48 | $151.48 | $151.48 | $135.01 | 55 |
| 2020-08-11 | $151.48 | $151.48 | $151.48 | $151.48 | $135.01 | 356 |
| 2020-08-10 | $151.48 | $151.48 | $151.48 | $151.48 | $135.01 | 0 |
| 2020-08-07 | $151.48 | $151.48 | $151.48 | $151.48 | $135.01 | 0 |
| 2020-08-06 | $150.70 | $151.48 | $150.70 | $151.48 | $135.01 | 8,525 |
| 2020-08-05 | $152.50 | $152.50 | $152.50 | $152.50 | $135.07 | 113 |
| 2020-08-04 | $156.19 | $156.19 | $156.19 | $156.19 | $137.49 | 120 |
| 2020-08-03 | $155.66 | $156.19 | $155.66 | $156.19 | $137.49 | 736 |
| 2020-07-31 | $154.58 | $154.58 | $154.58 | $154.58 | $136.07 | 210 |
| 2020-07-30 | $154.58 | $154.58 | $154.58 | $154.58 | $136.07 | 60 |
| 2020-07-29 | $154.58 | $154.58 | $154.58 | $154.58 | $136.07 | 55 |
| 2020-07-28 | $154.58 | $154.58 | $154.58 | $154.58 | $136.07 | 300 |
| 2020-07-27 | $155.24 | $155.24 | $155.24 | $155.24 | $136.65 | 125 |
| 2020-07-24 | $152.01 | $152.01 | $152.01 | $152.01 | $133.81 | 380 |
| 2020-07-23 | $151.00 | $151.00 | $151.00 | $151.00 | $132.92 | 231 |
| 2020-07-22 | $148.00 | $148.00 | $148.00 | $148.00 | $130.28 | 627 |
| 2020-07-21 | $146.95 | $146.95 | $146.95 | $146.95 | $129.36 | 170 |
| 2020-07-20 | $146.95 | $146.95 | $146.95 | $146.95 | $129.36 | 0 |
| 2020-07-17 | $142.59 | $142.59 | $142.59 | $142.59 | $125.52 | 40 |
| 2020-07-16 | $146.95 | $146.95 | $146.95 | $146.95 | $129.36 | 825 |
| 2020-07-15 | $142.59 | $142.59 | $142.59 | $142.59 | $125.52 | 310 |
| 2020-07-14 | $142.59 | $142.59 | $142.59 | $142.59 | $125.52 | 165 |
| 2020-07-13 | $142.59 | $142.59 | $142.59 | $142.59 | $125.52 | 0 |
| 2020-07-10 | $142.59 | $142.59 | $142.59 | $142.59 | $125.52 | 1,931 |
| 2020-07-09 | $143.75 | $143.75 | $143.75 | $143.75 | $126.54 | 190 |
| 2020-07-08 | $142.96 | $142.96 | $142.96 | $142.96 | $125.84 | 555 |
| 2020-07-07 | $142.00 | $142.00 | $142.00 | $142.00 | $125.00 | 67 |
| 2020-07-06 | $142.00 | $142.00 | $142.00 | $142.00 | $125.00 | 130 |
| 2020-07-02 | $140.25 | $140.25 | $140.25 | $140.25 | $123.46 | 942 |
| 2020-07-01 | $140.31 | $140.31 | $140.31 | $140.31 | $123.51 | 1,604 |
| 2020-06-30 | $138.19 | $138.19 | $138.19 | $138.19 | $121.64 | 875 |
| 2020-06-29 | $138.50 | $138.50 | $138.50 | $138.50 | $121.92 | 805 |
| 2020-06-26 | $137.00 | $137.00 | $137.00 | $137.00 | $120.60 | 0 |
| 2020-06-25 | $137.00 | $137.00 | $137.00 | $137.00 | $120.60 | 130 |
| 2020-06-24 | $137.00 | $137.00 | $137.00 | $137.00 | $120.60 | 346 |
| 2020-06-23 | $140.25 | $140.25 | $140.25 | $140.25 | $123.46 | 1,383 |
| 2020-06-22 | $135.03 | $135.03 | $135.03 | $135.03 | $118.86 | 0 |
| 2020-06-19 | $135.03 | $135.03 | $135.03 | $135.03 | $118.86 | 0 |
| 2020-06-18 | $135.03 | $135.03 | $135.03 | $135.03 | $118.86 | 200 |
| 2020-06-17 | $136.00 | $136.00 | $136.00 | $136.00 | $119.72 | 50 |
| 2020-06-16 | $135.00 | $136.00 | $135.00 | $136.00 | $119.72 | 100 |
| 2020-06-15 | $136.00 | $136.00 | $136.00 | $136.00 | $119.72 | 71 |
| 2020-06-12 | $135.00 | $136.00 | $135.00 | $136.00 | $119.72 | 301 |
| 2020-06-11 | $131.35 | $131.35 | $131.35 | $131.35 | $115.62 | 0 |
| 2020-06-10 | $131.35 | $131.35 | $131.35 | $131.35 | $115.62 | 321 |
| 2020-06-09 | $131.35 | $131.35 | $131.35 | $131.35 | $115.62 | 439 |
| 2020-06-08 | $132.00 | $132.70 | $131.01 | $131.01 | $115.32 | 395 |
| 2020-06-05 | $136.31 | $136.31 | $136.31 | $136.31 | $119.99 | 15 |
| 2020-06-04 | $136.31 | $136.31 | $136.31 | $136.31 | $119.99 | 379 |
| 2020-06-03 | $131.22 | $133.00 | $131.22 | $133.00 | $117.08 | 200 |
| 2020-06-02 | $131.45 | $131.45 | $130.90 | $130.90 | $115.23 | 461 |
| 2020-06-01 | $128.52 | $128.52 | $128.52 | $128.52 | $113.13 | 191 |
| 2020-05-29 | $129.71 | $129.71 | $129.71 | $129.71 | $114.18 | 417 |
| 2020-05-28 | $125.00 | $125.00 | $125.00 | $125.00 | $110.03 | 72 |
| 2020-05-27 | $125.00 | $125.00 | $125.00 | $125.00 | $110.03 | 0 |
| 2020-05-26 | $125.00 | $125.00 | $125.00 | $125.00 | $110.03 | 0 |
| 2020-05-22 | $125.00 | $125.00 | $125.00 | $125.00 | $110.03 | 320 |
| 2020-05-21 | $125.00 | $125.00 | $125.00 | $125.00 | $110.03 | 75 |
| 2020-05-20 | $125.82 | $125.82 | $125.00 | $125.00 | $110.03 | 240 |
| 2020-05-19 | $120.89 | $120.89 | $120.89 | $120.89 | $106.42 | 0 |
| 2020-05-18 | $120.89 | $120.89 | $120.89 | $120.89 | $106.42 | 110 |
| 2020-05-15 | $120.89 | $120.89 | $120.89 | $120.89 | $106.42 | 475 |
| 2020-05-14 | $122.56 | $122.56 | $122.56 | $122.56 | $107.89 | 495 |
| 2020-05-13 | $122.56 | $122.56 | $122.56 | $122.56 | $107.89 | 126 |
| 2020-05-12 | $120.88 | $120.88 | $120.88 | $120.88 | $106.40 | 134 |
| 2020-05-11 | $122.64 | $122.64 | $122.64 | $122.64 | $106.41 | 0 |
| 2020-05-08 | $122.64 | $122.64 | $122.64 | $122.64 | $104.90 | 100 |
| 2020-05-07 | $122.64 | $122.64 | $122.64 | $122.64 | $104.90 | 2,303 |
| 2020-05-06 | $120.89 | $120.89 | $120.89 | $120.89 | $103.41 | 375 |
| 2020-05-05 | $122.14 | $122.14 | $122.14 | $122.14 | $104.47 | 25 |
| 2020-05-04 | $122.14 | $122.14 | $122.14 | $122.14 | $104.47 | 200 |
| 2020-05-01 | $125.01 | $125.01 | $125.01 | $125.01 | $106.93 | 0 |
| 2020-04-30 | $124.00 | $125.01 | $124.00 | $125.01 | $106.93 | 1,100 |
| 2020-04-29 | $125.01 | $125.01 | $125.01 | $125.01 | $106.93 | 195 |
| 2020-04-28 | $124.00 | $125.01 | $124.00 | $125.01 | $106.93 | 355 |
| 2020-04-27 | $126.00 | $126.00 | $126.00 | $126.00 | $107.78 | 560 |
| 2020-04-24 | $124.00 | $124.00 | $124.00 | $124.00 | $106.07 | 110 |
| 2020-04-23 | $123.08 | $123.08 | $123.08 | $123.08 | $105.28 | 155 |
| 2020-04-22 | $123.08 | $123.08 | $123.08 | $123.08 | $105.28 | 0 |
| 2020-04-21 | $123.08 | $123.08 | $123.08 | $123.08 | $105.28 | 0 |
| 2020-04-20 | $123.08 | $123.08 | $123.08 | $123.08 | $105.28 | 9,750 |
| 2020-04-17 | $122.50 | $122.50 | $122.50 | $122.50 | $104.78 | 33 |
| 2020-04-16 | $122.50 | $122.50 | $122.50 | $122.50 | $104.78 | 59 |
| 2020-04-15 | $122.50 | $122.50 | $122.50 | $122.50 | $104.78 | 150 |
| 2020-04-14 | $122.50 | $122.50 | $122.50 | $122.50 | $104.78 | 687 |
| 2020-04-13 | $118.90 | $118.90 | $118.90 | $118.90 | $101.70 | 0 |
| 2020-04-09 | $118.90 | $118.90 | $118.90 | $118.90 | $101.70 | 4,041 |
| 2020-04-08 | $118.93 | $118.93 | $118.93 | $118.93 | $101.73 | 0 |
| 2020-04-07 | $118.93 | $118.93 | $118.93 | $118.93 | $101.73 | 500 |
| 2020-04-06 | $115.00 | $116.01 | $115.00 | $116.01 | $99.23 | 6,673 |
| 2020-04-03 | $111.34 | $111.34 | $110.00 | $110.00 | $94.09 | 13,954 |
| 2020-04-02 | $109.61 | $109.61 | $107.47 | $107.47 | $91.93 | 805 |
| 2020-04-01 | $100.65 | $112.50 | $100.65 | $110.59 | $94.60 | 15,536 |
| 2020-03-31 | $114.25 | $114.25 | $114.25 | $114.25 | $97.73 | 150 |
| 2020-03-30 | $112.00 | $112.00 | $111.90 | $111.90 | $95.72 | 1,320 |
| 2020-03-27 | $106.82 | $108.09 | $106.51 | $106.51 | $91.11 | 2,342 |
| 2020-03-26 | $108.00 | $108.00 | $106.90 | $106.90 | $91.44 | 2,627 |
| 2020-03-25 | $103.91 | $103.91 | $102.25 | $102.90 | $88.02 | 1,265 |
| 2020-03-24 | $100.98 | $100.98 | $100.98 | $100.98 | $86.38 | 158 |
| 2020-03-23 | $100.98 | $100.98 | $100.98 | $100.98 | $86.38 | 1,086 |
| 2020-03-20 | $101.34 | $101.34 | $101.34 | $101.34 | $86.68 | 0 |
| 2020-03-19 | $101.34 | $101.34 | $101.34 | $101.34 | $86.68 | 315 |
| 2020-03-18 | $99.45 | $99.45 | $97.53 | $97.53 | $83.42 | 3,570 |
| 2020-03-17 | $102.28 | $104.60 | $102.28 | $104.60 | $89.47 | 1,651 |
| 2020-03-16 | $93.06 | $93.06 | $93.06 | $93.06 | $79.60 | 6,084 |
| 2020-03-13 | $104.50 | $104.50 | $104.50 | $104.50 | $89.39 | 4,290 |
| 2020-03-12 | $103.39 | $103.39 | $103.39 | $103.39 | $88.44 | 224 |
| 2020-03-11 | $121.00 | $121.00 | $121.00 | $121.00 | $103.50 | 151 |
| 2020-03-10 | $121.00 | $121.00 | $121.00 | $121.00 | $103.50 | 150 |
| 2020-03-09 | $121.00 | $121.00 | $121.00 | $121.00 | $103.50 | 210 |
| 2020-03-06 | $121.00 | $121.00 | $121.00 | $121.00 | $103.50 | 175 |
| 2020-03-05 | $122.03 | $122.03 | $122.03 | $122.03 | $104.38 | 8,546 |
| 2020-03-04 | $122.03 | $122.03 | $122.03 | $122.03 | $104.38 | 283 |
| 2020-03-03 | $119.92 | $119.92 | $119.92 | $119.92 | $102.58 | 965 |
| 2020-03-02 | $115.51 | $115.51 | $115.51 | $115.51 | $98.80 | 765 |
| 2020-02-28 | $110.75 | $112.00 | $110.75 | $112.00 | $95.80 | 590 |
| 2020-02-27 | $117.00 | $117.00 | $117.00 | $117.00 | $100.08 | 1,093 |
| 2020-02-26 | $121.22 | $121.22 | $121.20 | $121.20 | $103.67 | 1,937 |
| 2020-02-25 | $124.67 | $124.67 | $120.40 | $120.40 | $102.99 | 42,726 |
| 2020-02-24 | $123.86 | $123.86 | $123.86 | $123.86 | $105.95 | 460 |
| 2020-02-21 | $126.43 | $126.43 | $126.43 | $126.43 | $108.14 | 90 |
| 2020-02-20 | $126.43 | $126.43 | $126.43 | $126.43 | $108.14 | 81 |
| 2020-02-19 | $126.43 | $126.43 | $126.43 | $126.43 | $108.14 | 200 |
| 2020-02-18 | $124.12 | $124.12 | $123.75 | $123.75 | $105.85 | 435 |
| 2020-02-14 | $127.75 | $127.75 | $127.75 | $127.75 | $109.27 | 35 |
| 2020-02-13 | $127.75 | $127.75 | $127.75 | $127.75 | $109.27 | 85 |
| 2020-02-12 | $127.75 | $127.75 | $127.75 | $127.75 | $109.27 | 295 |
| 2020-02-11 | $128.00 | $128.00 | $127.75 | $127.75 | $109.27 | 920 |
| 2020-02-10 | $126.21 | $126.21 | $126.21 | $126.21 | $107.96 | 400 |
| 2020-02-07 | $126.04 | $126.04 | $126.04 | $126.04 | $107.81 | 335 |
| 2020-02-06 | $126.04 | $126.04 | $126.04 | $126.04 | $107.81 | 525 |
| 2020-02-04 | $123.10 | $123.10 | $123.10 | $123.10 | $105.30 | 55 |
| 2020-02-03 | $123.10 | $123.10 | $123.10 | $123.10 | $105.30 | 260 |
| 2020-01-31 | $122.30 | $122.30 | $122.30 | $122.30 | $104.61 | 225 |
| 2020-01-30 | $121.51 | $121.51 | $121.51 | $121.51 | $103.94 | 2,175 |
| 2020-01-29 | $123.40 | $123.40 | $122.35 | $122.35 | $104.65 | 2,155 |
| 2020-01-28 | $124.98 | $124.98 | $124.98 | $124.98 | $106.90 | 0 |
| 2020-01-27 | $124.98 | $124.98 | $124.98 | $124.98 | $106.90 | 35 |
| 2020-01-24 | $125.35 | $125.35 | $124.98 | $124.98 | $106.90 | 799 |
| 2020-01-23 | $124.50 | $124.50 | $124.50 | $124.50 | $106.49 | 87 |
| 2020-01-22 | $124.50 | $124.50 | $124.50 | $124.50 | $106.49 | 325 |
| 2020-01-21 | $124.48 | $124.50 | $124.48 | $124.50 | $106.49 | 720 |
| 2020-01-17 | $121.00 | $121.00 | $121.00 | $121.00 | $103.50 | 62 |
| 2020-01-16 | $122.75 | $122.75 | $121.00 | $121.00 | $103.50 | 1,260 |
| 2020-01-15 | $120.00 | $120.00 | $120.00 | $120.00 | $102.64 | 720 |
| 2020-01-14 | $122.25 | $122.25 | $122.25 | $122.25 | $104.57 | 565 |
| 2020-01-13 | $130.50 | $130.50 | $130.50 | $130.50 | $111.63 | 584 |
| 2020-01-10 | $130.50 | $130.50 | $130.50 | $130.50 | $111.63 | 0 |
| 2020-01-09 | $130.50 | $130.50 | $130.50 | $130.50 | $111.63 | 100 |
| 2020-01-08 | $130.40 | $130.50 | $130.40 | $130.50 | $111.63 | 450 |
| 2020-01-07 | $129.76 | $129.76 | $129.76 | $129.76 | $110.99 | 333 |
| 2020-01-06 | $130.33 | $130.33 | $130.33 | $130.33 | $111.48 | 325 |
| 2020-01-03 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 60 |
| 2020-01-02 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 235 |
| 2019-12-31 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 750 |
| 2019-12-30 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 140 |
| 2019-12-27 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 185 |
| 2019-12-26 | $127.79 | $127.79 | $127.79 | $127.79 | $109.31 | 0 |
| 2019-12-24 | $127.79 | $127.79 | $127.79 | $127.79 | $109.31 | 60 |
| 2019-12-23 | $127.79 | $127.79 | $127.79 | $127.79 | $109.31 | 2,755 |
| 2019-12-20 | $127.79 | $127.79 | $127.79 | $127.79 | $109.31 | 25 |
| 2019-12-19 | $127.79 | $127.79 | $127.79 | $127.79 | $109.31 | 527 |
| 2019-12-18 | $129.70 | $129.70 | $129.70 | $129.70 | $110.94 | 725 |
| 2019-12-17 | $127.96 | $127.96 | $127.96 | $127.96 | $109.45 | 22 |
| 2019-12-16 | $127.96 | $127.96 | $127.96 | $127.96 | $109.45 | 25 |
| 2019-12-13 | $127.96 | $127.96 | $127.96 | $127.96 | $109.45 | 590 |
| 2019-12-12 | $126.10 | $126.10 | $126.10 | $126.10 | $107.86 | 80 |
| 2019-12-11 | $126.10 | $126.10 | $126.10 | $126.10 | $107.86 | 0 |
| 2019-12-10 | $126.50 | $126.50 | $126.10 | $126.10 | $107.86 | 1,048 |
| 2019-12-09 | $126.55 | $126.55 | $126.55 | $126.55 | $108.25 | 96 |
| 2019-12-06 | $126.55 | $126.55 | $126.55 | $126.55 | $108.25 | 10 |
| 2019-12-05 | $126.55 | $126.55 | $126.55 | $126.55 | $108.25 | 25 |
| 2019-12-04 | $126.55 | $126.55 | $126.55 | $126.55 | $108.24 | 380 |
| 2019-12-03 | $129.87 | $129.87 | $129.87 | $129.87 | $111.09 | 0 |
| 2019-12-02 | $129.87 | $129.87 | $129.87 | $129.87 | $111.09 | 0 |
| 2019-11-29 | $129.87 | $129.87 | $129.87 | $129.87 | $111.09 | 68 |
| 2019-11-27 | $129.87 | $129.87 | $129.87 | $129.87 | $111.08 | 30 |
| 2019-11-26 | $129.87 | $129.87 | $129.87 | $129.87 | $111.09 | 0 |
| 2019-11-25 | $130.00 | $130.00 | $129.87 | $129.87 | $111.09 | 400 |
| 2019-11-22 | $129.00 | $129.00 | $129.00 | $129.00 | $110.34 | 0 |
| 2019-11-21 | $129.00 | $129.00 | $129.00 | $129.00 | $110.34 | 0 |
| 2019-11-20 | $129.00 | $129.00 | $129.00 | $129.00 | $110.34 | 30 |
| 2019-11-19 | $129.00 | $129.00 | $129.00 | $129.00 | $110.34 | 350 |
| 2019-11-18 | $129.00 | $129.00 | $129.00 | $129.00 | $110.34 | 75 |
| 2019-11-15 | $129.00 | $129.00 | $129.00 | $129.00 | $110.34 | 225 |
| 2019-11-14 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 0 |
| 2019-11-13 | $129.02 | $129.02 | $128.00 | $128.00 | $109.49 | 300 |
| 2019-11-12 | $128.81 | $128.81 | $128.81 | $128.81 | $110.18 | 450 |
| 2019-11-11 | $128.81 | $128.81 | $128.81 | $128.81 | $110.18 | 0 |
| 2019-11-08 | $128.81 | $128.81 | $128.81 | $128.81 | $110.18 | 0 |
| 2019-11-07 | $128.81 | $128.81 | $128.81 | $128.81 | $110.18 | 200 |
| 2019-11-06 | $121.84 | $121.84 | $121.84 | $121.84 | $104.22 | 300 |
| 2019-11-05 | $121.84 | $121.84 | $121.84 | $121.84 | $104.22 | 50 |
| 2019-11-04 | $121.84 | $121.84 | $121.84 | $121.84 | $104.22 | 0 |
| 2019-11-01 | $121.84 | $121.84 | $121.84 | $121.84 | $104.22 | 125 |
| 2019-10-31 | $118.80 | $118.80 | $118.80 | $118.80 | $101.62 | 144 |
| 2019-10-30 | $118.50 | $118.50 | $118.50 | $118.50 | $101.36 | 2,742 |
| 2019-10-29 | $118.98 | $118.98 | $118.98 | $118.98 | $101.77 | 64 |
| 2019-10-28 | $118.98 | $118.98 | $118.98 | $118.98 | $101.77 | 60 |
| 2019-10-25 | $118.98 | $118.98 | $118.98 | $118.98 | $101.77 | 856 |
| 2019-10-24 | $119.96 | $119.96 | $119.00 | $119.17 | $101.93 | 4,304 |
| 2019-10-23 | $117.68 | $117.88 | $117.68 | $117.68 | $100.66 | 21,000 |
| 2019-10-22 | $119.33 | $119.33 | $119.33 | $119.33 | $102.07 | 116 |
| 2019-10-21 | $119.33 | $119.33 | $119.33 | $119.33 | $102.07 | 0 |
| 2019-10-18 | $119.33 | $119.33 | $119.33 | $119.33 | $102.07 | 65 |
| 2019-10-17 | $119.33 | $119.33 | $119.33 | $119.33 | $102.07 | 0 |
| 2019-10-16 | $119.33 | $119.33 | $119.33 | $119.33 | $102.07 | 750 |
| 2019-10-15 | $121.69 | $121.69 | $121.69 | $121.69 | $104.09 | 231 |
| 2019-10-14 | $120.62 | $120.62 | $120.62 | $120.62 | $103.17 | 145 |
| 2019-10-11 | $118.31 | $118.31 | $118.31 | $118.31 | $101.20 | 0 |
| 2019-10-10 | $118.31 | $118.31 | $118.31 | $118.31 | $101.20 | 542 |
| 2019-10-09 | $118.31 | $118.31 | $118.31 | $118.31 | $101.20 | 75 |
| 2019-10-08 | $118.31 | $118.31 | $118.31 | $118.31 | $101.20 | 25 |
| 2019-10-07 | $118.31 | $118.31 | $118.31 | $118.31 | $101.20 | 0 |
| 2019-10-04 | $118.31 | $118.31 | $118.31 | $118.31 | $101.20 | 190 |
| 2019-10-03 | $117.07 | $117.07 | $117.07 | $117.07 | $100.14 | 160 |
| 2019-10-02 | $117.50 | $117.50 | $117.07 | $117.07 | $100.14 | 495 |
| 2019-10-01 | $120.00 | $120.58 | $120.00 | $120.58 | $103.14 | 3,311 |
| 2019-09-30 | $119.43 | $119.43 | $119.43 | $119.43 | $102.16 | 656 |
| 2019-09-27 | $116.00 | $116.00 | $116.00 | $116.00 | $99.22 | 410 |
| 2019-09-26 | $116.00 | $116.00 | $116.00 | $116.00 | $99.22 | 0 |
| 2019-09-25 | $116.00 | $116.00 | $116.00 | $116.00 | $99.22 | 17 |
| 2019-09-24 | $116.00 | $116.00 | $116.00 | $116.00 | $99.22 | 100 |
| 2019-09-23 | $117.34 | $117.34 | $117.34 | $117.34 | $100.37 | 350 |
| 2019-09-20 | $118.76 | $118.76 | $118.76 | $118.76 | $101.58 | 0 |
| 2019-09-19 | $118.76 | $118.76 | $118.76 | $118.76 | $101.58 | 461 |
| 2019-09-18 | $120.45 | $120.45 | $120.45 | $120.45 | $103.03 | 225 |
| 2019-09-17 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 0 |
| 2019-09-16 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 100 |
| 2019-09-13 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 0 |
| 2019-09-12 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 30 |
| 2019-09-11 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 0 |
| 2019-09-10 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 0 |
| 2019-09-09 | $128.00 | $128.00 | $128.00 | $128.00 | $109.49 | 20 |
| 2019-09-06 | $128.50 | $128.50 | $128.00 | $128.00 | $109.49 | 605 |
| 2019-09-05 | $128.50 | $128.50 | $128.50 | $128.50 | $109.92 | 600 |
| 2019-09-04 | $129.27 | $129.27 | $129.27 | $129.27 | $110.57 | 185 |
| 2019-09-03 | $124.50 | $124.50 | $124.50 | $124.50 | $106.49 | 100 |
| 2019-08-30 | $124.50 | $124.50 | $124.50 | $124.50 | $106.49 | 351 |
| 2019-08-29 | $124.32 | $124.32 | $124.32 | $124.32 | $106.34 | 112 |
| 2019-08-28 | $120.50 | $120.50 | $120.50 | $120.50 | $103.07 | 3 |
| 2019-08-27 | $120.50 | $120.50 | $120.50 | $120.50 | $103.07 | 53 |
| 2019-08-26 | $120.50 | $120.50 | $120.50 | $120.50 | $103.07 | 4 |
| 2019-08-23 | $120.50 | $120.50 | $120.50 | $120.50 | $103.07 | 35 |
| 2019-08-22 | $120.50 | $120.50 | $120.50 | $120.50 | $103.07 | 10 |
| 2019-08-21 | $120.50 | $120.50 | $120.50 | $120.50 | $103.07 | 0 |
| 2019-08-20 | $120.50 | $120.50 | $120.50 | $120.50 | $103.07 | 225 |
| 2019-08-19 | $122.20 | $122.20 | $122.20 | $122.20 | $104.53 | 1,800 |
| 2019-08-15 | $119.30 | $120.00 | $119.30 | $120.00 | $102.64 | 300 |
| 2019-08-14 | $125.61 | $125.61 | $125.61 | $125.61 | $107.44 | 100 |
| 2019-08-13 | $125.61 | $125.61 | $125.61 | $125.61 | $107.44 | 81 |
| 2019-08-12 | $125.61 | $125.61 | $125.61 | $125.61 | $107.45 | 175 |
| 2019-08-09 | $120.63 | $120.63 | $120.63 | $120.63 | $103.18 | 100 |
| 2019-08-08 | $120.63 | $120.63 | $120.63 | $120.63 | $103.18 | 20 |
| 2019-08-07 | $120.63 | $120.63 | $120.63 | $120.63 | $103.18 | 95 |
| 2019-08-06 | $120.63 | $120.63 | $120.63 | $120.63 | $103.18 | 605 |
| 2019-08-05 | $118.00 | $118.00 | $118.00 | $118.00 | $100.93 | 391 |
| 2019-08-02 | $126.71 | $127.04 | $126.71 | $127.04 | $107.88 | 1,000 |
| 2019-08-01 | $126.71 | $127.04 | $126.71 | $127.04 | $107.88 | 1,048 |
| 2019-07-31 | $125.92 | $125.92 | $125.92 | $125.92 | $106.93 | 280 |
| 2019-07-30 | $128.09 | $128.09 | $128.09 | $128.09 | $108.78 | 337 |
| 2019-07-29 | $128.09 | $128.09 | $128.09 | $128.09 | $108.78 | 300 |
| 2019-07-26 | $128.09 | $128.09 | $128.09 | $128.09 | $108.78 | 290 |
| 2019-07-25 | $128.10 | $128.10 | $128.10 | $128.10 | $108.78 | 35 |
| 2019-07-24 | $128.10 | $128.10 | $128.10 | $128.10 | $108.78 | 419 |
| 2019-07-23 | $128.10 | $128.10 | $128.10 | $128.10 | $108.78 | 219 |
| 2019-07-22 | $127.57 | $127.57 | $127.57 | $127.57 | $108.33 | 3,680 |
| 2019-07-19 | $127.75 | $127.75 | $127.75 | $127.75 | $108.49 | 0 |
| 2019-07-18 | $127.75 | $127.75 | $127.75 | $127.75 | $108.49 | 85 |
| 2019-07-17 | $127.75 | $127.75 | $127.75 | $127.75 | $108.49 | 155 |
| 2019-07-16 | $127.75 | $127.75 | $127.75 | $127.75 | $108.49 | 1,076 |
| 2019-07-15 | $127.89 | $127.89 | $127.89 | $127.89 | $108.61 | 467 |
| 2019-07-12 | $127.42 | $127.42 | $124.60 | $124.60 | $105.81 | 956 |
| 2019-07-11 | $124.50 | $125.50 | $124.50 | $125.50 | $106.58 | 690 |
| 2019-07-10 | $124.60 | $124.60 | $124.60 | $124.60 | $105.81 | 1,379 |
| 2019-07-09 | $126.70 | $126.70 | $126.70 | $126.70 | $107.60 | 1,835 |
| 2019-07-08 | $126.70 | $126.70 | $126.70 | $126.70 | $107.60 | 0 |
| 2019-07-05 | $126.70 | $126.70 | $126.70 | $126.70 | $107.60 | 24 |
| 2019-07-03 | $126.70 | $126.70 | $126.70 | $126.70 | $107.60 | 260 |
| 2019-07-02 | $125.08 | $125.08 | $125.08 | $125.08 | $106.22 | 1,983 |
| 2019-07-01 | $124.48 | $124.48 | $124.06 | $124.06 | $105.35 | 2,685 |
| 2019-06-28 | $123.60 | $124.30 | $123.60 | $124.30 | $105.55 | 8,736 |
| 2019-06-27 | $123.98 | $123.98 | $123.98 | $123.98 | $105.29 | 200 |
| 2019-06-26 | $123.98 | $123.98 | $123.98 | $123.98 | $105.29 | 405 |
| 2019-06-25 | $123.25 | $123.25 | $123.25 | $123.25 | $104.67 | 25 |
| 2019-06-24 | $123.25 | $123.25 | $123.25 | $123.25 | $104.67 | 170 |
| 2019-06-21 | $124.20 | $124.20 | $123.25 | $123.25 | $104.67 | 3,602 |
| 2019-06-19 | $120.50 | $120.50 | $120.50 | $120.50 | $102.33 | 350 |
| 2019-06-18 | $120.50 | $120.50 | $120.50 | $120.50 | $102.33 | 75 |
| 2019-06-17 | $119.95 | $120.50 | $119.95 | $120.50 | $102.33 | 550 |
| 2019-06-14 | $117.35 | $117.35 | $117.35 | $117.35 | $99.66 | 0 |
| 2019-06-13 | $117.35 | $117.35 | $117.35 | $117.35 | $99.66 | 790 |
| 2019-06-12 | $117.35 | $117.35 | $117.35 | $117.35 | $99.66 | 1 |
| 2019-06-11 | $117.35 | $117.35 | $117.35 | $117.35 | $99.66 | 360 |
| 2019-06-10 | $117.35 | $117.35 | $117.35 | $117.35 | $99.65 | 355 |
| 2019-06-06 | $117.35 | $117.35 | $117.35 | $117.35 | $99.66 | 155 |
| 2019-06-05 | $115.45 | $115.98 | $114.40 | $115.98 | $98.49 | 533 |
| 2019-06-04 | $115.00 | $115.00 | $115.00 | $115.00 | $97.66 | 71 |
| 2019-06-03 | $114.65 | $115.00 | $114.65 | $115.00 | $97.66 | 1,978 |
| 2019-05-31 | $110.75 | $110.75 | $110.75 | $110.75 | $94.05 | 289 |
| 2019-05-30 | $112.10 | $112.10 | $112.10 | $112.10 | $95.20 | 1,325 |
| 2019-05-29 | $112.80 | $112.80 | $112.80 | $112.80 | $95.79 | 45 |
| 2019-05-28 | $112.80 | $112.80 | $112.80 | $112.80 | $95.79 | 0 |
| 2019-05-24 | $112.80 | $112.80 | $112.80 | $112.80 | $95.79 | 100 |
| 2019-05-23 | $110.85 | $111.30 | $110.85 | $111.30 | $94.52 | 375 |
| 2019-05-22 | $113.00 | $113.00 | $113.00 | $113.00 | $95.96 | 0 |
| 2019-05-21 | $114.40 | $114.40 | $113.00 | $113.00 | $95.96 | 397 |
| 2019-05-20 | $115.64 | $115.64 | $114.44 | $114.44 | $97.18 | 1,370 |
| 2019-05-17 | $117.04 | $117.04 | $117.04 | $117.04 | $99.39 | 205 |
| 2019-05-16 | $113.00 | $113.00 | $113.00 | $113.00 | $95.96 | 35 |
| 2019-05-15 | $113.00 | $113.00 | $113.00 | $113.00 | $95.96 | 419 |
| 2019-05-14 | $113.77 | $113.77 | $113.77 | $113.77 | $96.62 | 205 |
| 2019-05-13 | $110.70 | $110.70 | $110.70 | $110.70 | $94.01 | 0 |
| 2019-05-10 | $110.70 | $110.70 | $110.70 | $110.70 | $94.01 | 0 |
| 2019-05-09 | $110.70 | $111.61 | $110.70 | $110.70 | $94.01 | 1,152 |
| 2019-05-08 | $112.60 | $112.60 | $112.60 | $112.60 | $94.16 | 1,000 |
| 2019-05-07 | $115.95 | $116.53 | $115.95 | $116.53 | $97.45 | 550 |
| 2019-05-06 | $109.70 | $109.70 | $109.70 | $109.70 | $91.74 | 302 |
| 2019-05-03 | $111.25 | $111.25 | $111.25 | $111.25 | $93.03 | 391 |
| 2019-05-02 | $113.85 | $113.85 | $113.85 | $113.85 | $95.21 | 498 |
| 2019-05-01 | $113.85 | $113.85 | $113.85 | $113.85 | $95.21 | 0 |
| 2019-04-30 | $113.85 | $113.85 | $113.85 | $113.85 | $95.21 | 935 |
| 2019-04-29 | $112.62 | $112.62 | $112.62 | $112.62 | $94.18 | 200 |
| 2019-04-26 | $112.62 | $112.62 | $112.62 | $112.62 | $94.18 | 420 |
| 2019-04-25 | $113.75 | $113.75 | $113.75 | $113.75 | $95.13 | 421 |
| 2019-04-24 | $113.78 | $113.78 | $112.75 | $112.75 | $94.29 | 453 |
| 2019-04-23 | $114.99 | $115.27 | $114.99 | $115.27 | $96.40 | 3,941 |
| 2019-04-22 | $115.80 | $115.80 | $115.80 | $115.80 | $96.84 | 0 |
| 2019-04-18 | $115.80 | $115.80 | $115.80 | $115.80 | $96.84 | 840 |
| 2019-04-17 | $116.20 | $116.20 | $116.20 | $116.20 | $97.17 | 974 |
| 2019-04-16 | $116.50 | $116.50 | $115.60 | $116.00 | $97.01 | 941 |
| 2019-04-15 | $115.00 | $115.00 | $115.00 | $115.00 | $96.17 | 583 |
| 2019-04-12 | $115.35 | $115.35 | $115.35 | $115.35 | $96.46 | 315 |
| 2019-04-11 | $114.67 | $115.00 | $114.00 | $114.00 | $95.33 | 550 |
| 2019-04-10 | $114.10 | $114.10 | $113.15 | $113.15 | $94.62 | 1,150 |
| 2019-04-09 | $114.70 | $114.84 | $114.21 | $114.84 | $96.04 | 6,780 |
| 2019-04-08 | $114.25 | $114.25 | $114.25 | $114.25 | $95.54 | 247 |
| 2019-04-05 | $114.28 | $114.28 | $114.28 | $114.28 | $95.57 | 2,695 |
| 2019-04-04 | $112.48 | $112.48 | $111.98 | $111.98 | $93.65 | 425 |
| 2019-04-03 | $113.75 | $113.75 | $113.75 | $113.75 | $95.13 | 380 |
| 2019-04-02 | $111.87 | $111.87 | $110.75 | $110.75 | $92.62 | 3,535 |
| 2019-04-01 | $111.25 | $111.25 | $110.95 | $110.95 | $92.78 | 376 |
| 2019-03-29 | $109.73 | $109.73 | $109.73 | $109.73 | $91.76 | 353 |
| 2019-03-28 | $110.03 | $110.03 | $110.03 | $110.03 | $92.01 | 750 |
| 2019-03-27 | $109.83 | $110.22 | $109.83 | $110.22 | $92.17 | 635 |
| 2019-03-26 | $107.76 | $107.76 | $107.76 | $107.76 | $90.12 | 75 |
| 2019-03-25 | $107.76 | $107.76 | $107.76 | $107.76 | $90.12 | 4,209 |
| 2019-03-22 | $109.71 | $110.15 | $109.71 | $110.15 | $92.11 | 500 |
| 2019-03-21 | $112.12 | $112.12 | $112.12 | $112.12 | $93.76 | 2,110 |
| 2019-03-20 | $112.12 | $112.12 | $112.12 | $112.12 | $93.76 | 100 |
| 2019-03-19 | $112.12 | $112.12 | $112.12 | $112.12 | $93.77 | 1,652 |
| 2019-03-18 | $112.17 | $112.30 | $112.17 | $112.30 | $93.91 | 500 |
| 2019-03-14 | $109.75 | $109.75 | $109.75 | $109.75 | $91.78 | 705 |
| 2019-03-13 | $108.95 | $108.95 | $108.95 | $108.95 | $91.11 | 750 |
| 2019-03-12 | $108.02 | $108.02 | $108.02 | $108.02 | $90.33 | 35 |
| 2019-03-11 | $108.02 | $108.02 | $108.02 | $108.02 | $90.33 | 0 |
| 2019-03-08 | $108.02 | $108.02 | $108.02 | $108.02 | $90.33 | 0 |
| 2019-03-07 | $108.02 | $108.02 | $108.02 | $108.02 | $90.33 | 375 |
| 2019-03-06 | $108.83 | $108.83 | $108.83 | $108.83 | $91.01 | 0 |
| 2019-03-05 | $108.83 | $108.83 | $108.83 | $108.83 | $91.01 | 275 |
| 2019-03-04 | $110.00 | $110.00 | $110.00 | $110.00 | $91.99 | 60 |
| 2019-03-01 | $110.00 | $110.00 | $110.00 | $110.00 | $91.99 | 320 |
| 2019-02-28 | $107.69 | $107.69 | $107.69 | $107.69 | $90.06 | 275 |
| 2019-02-27 | $107.48 | $107.48 | $107.48 | $107.48 | $89.88 | 12,750 |
| 2019-02-26 | $104.00 | $104.00 | $104.00 | $104.00 | $86.97 | 10,740 |
| 2019-02-22 | $104.25 | $105.71 | $104.00 | $104.00 | $86.97 | 390 |
| 2019-02-20 | $103.80 | $104.94 | $103.80 | $104.94 | $87.76 | 3,182 |
| 2019-02-19 | $106.34 | $106.34 | $106.34 | $106.34 | $88.93 | 4,075 |
| 2019-02-15 | $104.50 | $104.50 | $104.50 | $104.50 | $87.39 | 2,855 |
| 2019-02-14 | $104.50 | $104.50 | $104.50 | $104.50 | $87.39 | 440 |
| 2019-02-13 | $97.77 | $97.77 | $97.14 | $97.14 | $81.24 | 350 |
| 2019-02-12 | $97.00 | $97.00 | $97.00 | $97.00 | $81.12 | 3,540 |
| 2019-02-11 | $95.31 | $95.31 | $94.35 | $94.35 | $78.90 | 877 |
| 2019-02-08 | $93.50 | $93.50 | $93.50 | $93.50 | $78.19 | 129 |
| 2019-02-07 | $95.65 | $95.65 | $95.65 | $95.65 | $79.99 | 225 |
| 2019-02-06 | $97.81 | $98.50 | $97.81 | $98.50 | $82.37 | 1,419 |
| 2019-02-05 | $96.94 | $96.94 | $96.94 | $96.94 | $81.07 | 5,145 |
| 2019-02-04 | $95.38 | $95.70 | $94.85 | $94.85 | $79.32 | 4,965 |
| 2019-02-01 | $95.40 | $95.40 | $95.40 | $95.40 | $79.78 | 480 |
| 2019-01-31 | $93.52 | $93.52 | $93.52 | $93.52 | $78.21 | 150 |
| 2019-01-30 | $93.90 | $94.58 | $93.90 | $94.58 | $79.09 | 400 |
| 2019-01-29 | $92.56 | $92.56 | $92.56 | $92.56 | $77.40 | 200 |
| 2019-01-28 | $92.56 | $92.56 | $92.56 | $92.56 | $77.40 | 110 |
| 2019-01-25 | $92.56 | $92.56 | $92.56 | $92.56 | $77.40 | 310 |
| 2019-01-24 | $91.38 | $91.38 | $91.38 | $91.38 | $76.42 | 120 |
| 2019-01-23 | $91.38 | $91.38 | $91.38 | $91.38 | $76.42 | 400 |
| 2019-01-18 | $89.17 | $89.17 | $89.17 | $89.17 | $74.57 | 695 |
| 2019-01-17 | $89.17 | $89.17 | $89.17 | $89.17 | $74.57 | 465 |
| 2019-01-16 | $89.32 | $89.32 | $89.32 | $89.32 | $74.70 | 1,775 |
| 2019-01-15 | $88.20 | $88.20 | $88.20 | $88.20 | $73.76 | 290 |
| 2019-01-14 | $87.03 | $87.03 | $86.83 | $86.83 | $72.61 | 3,065 |
| 2019-01-11 | $87.40 | $87.40 | $87.40 | $87.40 | $73.09 | 225 |
| 2019-01-10 | $86.75 | $86.75 | $86.75 | $86.75 | $72.55 | 120 |
| 2019-01-09 | $86.80 | $87.29 | $86.46 | $86.46 | $72.30 | 2,211 |
| 2019-01-08 | $83.65 | $83.65 | $83.65 | $83.65 | $69.95 | 1,636 |
| 2019-01-07 | $78.90 | $78.90 | $78.90 | $78.90 | $65.98 | 0 |
| 2019-01-04 | $78.90 | $78.90 | $78.90 | $78.90 | $65.98 | 0 |
| 2019-01-03 | $78.90 | $78.90 | $78.90 | $78.90 | $65.98 | 200 |
| 2019-01-02 | $80.01 | $80.01 | $80.01 | $80.01 | $66.91 | 3,450 |
| 2018-12-31 | $81.30 | $81.30 | $81.30 | $81.30 | $67.99 | 3,191 |
| 2018-12-28 | $80.28 | $80.33 | $80.22 | $80.33 | $67.18 | 7,515 |
| 2018-12-27 | $79.00 | $80.75 | $78.50 | $79.00 | $66.07 | 28,652 |
| 2018-12-26 | $80.10 | $80.10 | $80.10 | $80.10 | $66.99 | 0 |
| 2018-12-24 | $80.10 | $80.10 | $80.10 | $80.10 | $66.99 | 0 |
| 2018-12-21 | $80.10 | $80.10 | $80.10 | $80.10 | $66.99 | 500 |
| 2018-12-20 | $81.20 | $81.20 | $80.10 | $80.10 | $66.99 | 1,919 |
| 2018-12-19 | $83.15 | $83.22 | $83.15 | $83.22 | $69.59 | 10,301 |
| 2018-12-18 | $82.79 | $82.79 | $82.30 | $82.44 | $68.94 | 2,500 |
| 2018-12-17 | $83.45 | $83.45 | $83.45 | $83.45 | $69.79 | 4,220 |
| 2018-12-14 | $84.41 | $84.41 | $84.41 | $84.41 | $70.59 | 2,910 |
| 2018-12-13 | $86.46 | $86.46 | $85.85 | $85.85 | $71.79 | 3,023 |
| 2018-12-12 | $85.86 | $86.31 | $85.86 | $86.31 | $72.18 | 4,155 |
| 2018-12-11 | $85.65 | $85.65 | $85.10 | $85.10 | $71.17 | 605 |
| 2018-12-10 | $85.33 | $85.33 | $85.33 | $85.33 | $71.36 | 835 |
| 2018-12-07 | $83.55 | $83.55 | $83.55 | $83.55 | $69.87 | 0 |
| 2018-12-06 | $85.53 | $85.53 | $83.55 | $83.55 | $69.87 | 4,034 |
| 2018-12-04 | $88.09 | $88.09 | $88.09 | $88.09 | $73.67 | 950 |
| 2018-12-03 | $89.06 | $89.06 | $89.06 | $89.06 | $74.48 | 522 |
| 2018-11-30 | $89.17 | $89.17 | $89.17 | $89.17 | $74.57 | 2,625 |
| 2018-11-29 | $89.81 | $89.81 | $89.00 | $89.35 | $74.72 | 3,956 |
| 2018-11-28 | $86.48 | $86.48 | $86.48 | $86.48 | $72.32 | 734 |
| 2018-11-27 | $87.43 | $87.43 | $87.43 | $87.43 | $73.11 | 2,165 |
| 2018-11-26 | $87.16 | $87.16 | $87.16 | $87.16 | $72.89 | 0 |
| 2018-11-23 | $86.96 | $87.16 | $86.96 | $87.16 | $72.89 | 4,000 |
| 2018-11-21 | $85.18 | $85.18 | $85.18 | $85.18 | $71.23 | 0 |
| 2018-11-20 | $85.18 | $85.18 | $85.18 | $85.18 | $71.23 | 234 |
| 2018-11-19 | $89.88 | $89.88 | $89.88 | $89.88 | $75.16 | 815 |
| 2018-11-16 | $90.14 | $90.14 | $89.88 | $89.88 | $75.16 | 610 |
| 2018-11-15 | $88.99 | $88.99 | $88.99 | $88.99 | $74.42 | 208 |
| 2018-11-14 | $90.44 | $90.44 | $89.05 | $89.05 | $74.47 | 1,877 |
| 2018-11-13 | $89.26 | $89.26 | $89.26 | $89.26 | $74.65 | 1,000 |
| 2018-11-12 | $88.80 | $88.80 | $88.80 | $88.80 | $74.26 | 6,407 |
| 2018-11-09 | $90.78 | $90.78 | $90.78 | $90.78 | $75.92 | 41 |
| 2018-11-08 | $90.98 | $90.98 | $90.78 | $90.78 | $75.92 | 2,505 |
| 2018-11-07 | $90.95 | $91.38 | $90.95 | $91.38 | $76.42 | 2,440 |
| 2018-11-06 | $90.01 | $90.01 | $90.01 | $90.01 | $75.27 | 2,281 |
| 2018-11-05 | $91.25 | $91.42 | $91.25 | $91.42 | $76.45 | 1,150 |
| 2018-11-02 | $93.56 | $93.56 | $93.56 | $93.56 | $78.24 | 3,360 |
| 2018-11-01 | $86.63 | $86.63 | $86.63 | $86.63 | $72.45 | 0 |
| 2018-10-31 | $86.63 | $86.63 | $86.63 | $86.63 | $72.45 | 2,025 |
| 2018-10-30 | $85.20 | $85.20 | $85.20 | $85.20 | $71.25 | 137 |
| 2018-10-29 | $87.50 | $87.96 | $87.00 | $87.96 | $73.56 | 18,140 |
| 2018-10-26 | $86.26 | $86.26 | $86.26 | $86.26 | $72.14 | 80 |
| 2018-10-25 | $86.26 | $86.26 | $86.26 | $86.26 | $72.14 | 1,600 |
| 2018-10-24 | $85.80 | $86.73 | $85.80 | $86.00 | $71.92 | 3,086 |
| 2018-10-23 | $90.17 | $90.17 | $90.17 | $90.17 | $75.41 | 0 |
| 2018-10-22 | $90.17 | $90.17 | $90.17 | $90.17 | $75.41 | 300 |
| 2018-10-19 | $95.85 | $95.85 | $95.85 | $95.85 | $80.16 | 0 |
| 2018-10-18 | $95.85 | $95.85 | $95.85 | $95.85 | $80.16 | 0 |
| 2018-10-17 | $95.85 | $95.85 | $95.85 | $95.85 | $80.16 | 625 |
| 2018-10-16 | $95.85 | $95.85 | $95.85 | $95.85 | $80.16 | 13,400 |
| 2018-10-15 | $93.00 | $93.76 | $91.75 | $91.75 | $76.73 | 5,364 |
| 2018-10-12 | $93.78 | $93.78 | $93.78 | $93.78 | $78.43 | 0 |
| 2018-10-11 | $93.78 | $93.78 | $93.78 | $93.78 | $78.43 | 0 |
| 2018-10-10 | $92.71 | $93.78 | $92.71 | $93.78 | $78.43 | 305 |
| 2018-10-09 | $97.64 | $97.64 | $97.64 | $97.64 | $81.65 | 310 |
| 2018-10-08 | $103.37 | $103.37 | $103.37 | $103.37 | $86.45 | 0 |
| 2018-10-05 | $103.37 | $103.37 | $103.37 | $103.37 | $86.45 | 0 |
| 2018-10-04 | $103.50 | $103.50 | $103.37 | $103.37 | $86.45 | 395 |
| 2018-10-03 | $105.98 | $105.98 | $105.98 | $105.98 | $88.63 | 225 |
| 2018-10-02 | $106.22 | $106.22 | $106.22 | $106.22 | $88.83 | 825 |
| 2018-10-01 | $108.50 | $108.50 | $108.50 | $108.50 | $90.74 | 825 |
| 2018-09-28 | $106.53 | $106.53 | $106.53 | $106.53 | $89.09 | 150 |
| 2018-09-27 | $107.00 | $107.00 | $107.00 | $107.00 | $89.48 | 210 |
| 2018-09-26 | $107.00 | $107.00 | $107.00 | $107.00 | $89.48 | 1,100 |
| 2018-09-25 | $108.97 | $108.97 | $108.97 | $108.97 | $91.13 | 0 |
| 2018-09-24 | $108.97 | $109.50 | $108.97 | $108.97 | $91.13 | 635 |
| 2018-09-21 | $108.50 | $108.50 | $108.50 | $108.50 | $90.74 | 1,065 |
| 2018-09-20 | $109.36 | $109.36 | $109.36 | $109.36 | $91.45 | 420 |
| 2018-09-19 | $105.27 | $105.27 | $105.27 | $105.27 | $88.03 | 55 |
| 2018-09-18 | $105.27 | $105.27 | $105.27 | $105.27 | $88.03 | 47 |
| 2018-09-17 | $105.27 | $105.27 | $105.27 | $105.27 | $88.03 | 400 |
| 2018-09-14 | $102.03 | $102.03 | $102.03 | $102.03 | $85.32 | 0 |
| 2018-09-13 | $102.03 | $102.03 | $102.03 | $102.03 | $85.32 | 10 |
| 2018-09-12 | $102.03 | $102.03 | $102.03 | $102.03 | $85.32 | 0 |
| 2018-09-11 | $102.03 | $102.03 | $102.03 | $102.03 | $85.32 | 245 |
| 2018-09-10 | $100.50 | $100.50 | $100.50 | $100.50 | $84.04 | 341 |
| 2018-09-07 | $101.12 | $101.12 | $100.50 | $100.50 | $84.04 | 300 |
| 2018-09-06 | $102.88 | $102.88 | $102.88 | $102.88 | $86.04 | 10 |
| 2018-09-05 | $102.88 | $102.88 | $102.88 | $102.88 | $86.04 | 500 |
| 2018-09-04 | $102.66 | $102.66 | $102.66 | $102.66 | $85.85 | 600 |
| 2018-08-31 | $107.00 | $107.00 | $107.00 | $107.00 | $89.48 | 3 |
| 2018-08-30 | $107.00 | $107.00 | $107.00 | $107.00 | $89.48 | 665 |
| 2018-08-29 | $106.46 | $106.46 | $106.46 | $106.46 | $89.03 | 0 |
| 2018-08-28 | $106.46 | $106.46 | $106.46 | $106.46 | $89.03 | 0 |
| 2018-08-27 | $106.46 | $106.46 | $106.46 | $106.46 | $89.03 | 3,900 |
| 2018-08-24 | $102.51 | $102.51 | $102.51 | $102.51 | $85.73 | 3 |
| 2018-08-23 | $102.51 | $102.51 | $102.51 | $102.51 | $85.73 | 20 |
| 2018-08-22 | $102.51 | $102.51 | $102.51 | $102.51 | $85.73 | 45 |
| 2018-08-21 | $102.51 | $102.51 | $102.51 | $102.51 | $85.73 | 0 |
| 2018-08-20 | $102.51 | $102.51 | $102.51 | $102.51 | $85.73 | 388 |
| 2018-08-17 | $102.51 | $102.51 | $102.51 | $102.51 | $85.73 | 10 |
| 2018-08-16 | $102.51 | $102.51 | $102.51 | $102.51 | $85.73 | 75 |
| 2018-08-15 | $102.51 | $102.51 | $102.51 | $102.51 | $85.73 | 10 |
| 2018-08-14 | $102.51 | $102.51 | $102.51 | $102.51 | $85.72 | 0 |
| 2018-08-13 | $102.51 | $102.51 | $102.51 | $102.51 | $85.73 | 300 |
| 2018-08-10 | $106.16 | $106.16 | $106.16 | $106.16 | $88.78 | 120 |
| 2018-08-09 | $106.16 | $106.16 | $106.16 | $106.16 | $88.78 | 0 |
| 2018-08-08 | $106.16 | $106.16 | $106.16 | $106.16 | $88.78 | 0 |
| 2018-08-07 | $106.00 | $106.16 | $106.00 | $106.16 | $88.78 | 1,725 |
| 2018-08-06 | $105.48 | $105.48 | $105.48 | $105.48 | $88.21 | 20,125 |
| 2018-08-03 | $106.38 | $106.38 | $106.38 | $106.38 | $88.96 | 0 |
| 2018-08-02 | $106.38 | $106.38 | $106.38 | $106.38 | $88.96 | 0 |
| 2018-08-01 | $106.38 | $106.38 | $106.38 | $106.38 | $88.22 | 100 |
| 2018-07-31 | $105.64 | $105.64 | $105.64 | $105.64 | $87.60 | 0 |
| 2018-07-30 | $105.64 | $105.64 | $105.64 | $105.64 | $87.60 | 0 |
| 2018-07-27 | $105.64 | $105.64 | $105.64 | $105.64 | $87.60 | 30 |
| 2018-07-26 | $105.64 | $105.64 | $105.64 | $105.64 | $87.60 | 3,345 |
| 2018-07-25 | $105.64 | $105.64 | $105.64 | $105.64 | $87.60 | 0 |
| 2018-07-24 | $104.05 | $105.64 | $104.05 | $105.64 | $87.60 | 2,355 |
| 2018-07-23 | $104.29 | $104.29 | $104.29 | $104.29 | $86.48 | 688 |
| 2018-07-20 | $104.48 | $104.48 | $104.48 | $104.48 | $86.64 | 0 |
| 2018-07-19 | $104.48 | $104.48 | $104.48 | $104.48 | $86.64 | 170 |
| 2018-07-18 | $104.48 | $104.48 | $104.48 | $104.48 | $86.64 | 165 |
| 2018-07-17 | $104.48 | $104.48 | $104.48 | $104.48 | $86.64 | 400 |
| 2018-07-16 | $104.40 | $104.40 | $104.40 | $104.40 | $86.57 | 300 |
| 2018-07-13 | $102.79 | $102.79 | $102.79 | $102.79 | $85.24 | 380 |
| 2018-07-12 | $103.07 | $103.07 | $103.07 | $103.07 | $85.47 | 325 |
| 2018-07-11 | $103.07 | $103.07 | $103.07 | $103.07 | $85.47 | 200 |
| 2018-07-10 | $100.34 | $100.34 | $100.34 | $100.34 | $83.21 | 70 |
| 2018-07-09 | $100.34 | $100.34 | $100.34 | $100.34 | $83.21 | 0 |
| 2018-07-06 | $100.34 | $100.34 | $100.34 | $100.34 | $83.21 | 0 |
| 2018-07-05 | $100.34 | $100.34 | $100.34 | $100.34 | $83.21 | 21 |
| 2018-07-03 | $100.34 | $100.34 | $100.34 | $100.34 | $83.21 | 21,280 |
| 2018-07-02 | $100.20 | $100.20 | $100.20 | $100.20 | $83.09 | 565 |
| 2018-06-29 | $100.87 | $100.87 | $100.20 | $100.20 | $83.09 | 1,219 |
| 2018-06-28 | $98.46 | $98.46 | $98.46 | $98.46 | $81.65 | 393 |
| 2018-06-27 | $99.69 | $99.69 | $99.69 | $99.69 | $82.67 | 865 |
| 2018-06-26 | $100.05 | $100.05 | $100.05 | $100.05 | $82.97 | 530 |
| 2018-06-25 | $99.21 | $99.21 | $99.21 | $99.21 | $82.27 | 3,825 |
| 2018-06-22 | $100.13 | $100.13 | $100.13 | $100.13 | $83.03 | 0 |
| 2018-06-21 | $100.13 | $100.13 | $100.13 | $100.13 | $83.03 | 0 |
| 2018-06-20 | $100.13 | $100.13 | $100.13 | $100.13 | $83.03 | 500 |
| 2018-06-19 | $103.81 | $103.81 | $103.81 | $103.81 | $86.09 | 0 |
| 2018-06-18 | $103.36 | $103.81 | $103.36 | $103.81 | $86.09 | 725 |
| 2018-06-15 | $104.60 | $104.60 | $104.60 | $104.60 | $86.74 | 346 |
| 2018-06-14 | $105.96 | $105.96 | $105.96 | $105.96 | $87.87 | 250 |
| 2018-06-13 | $105.88 | $105.96 | $105.88 | $105.96 | $87.87 | 680 |
| 2018-06-12 | $105.74 | $105.74 | $105.74 | $105.74 | $87.69 | 1,650 |
| 2018-06-11 | $105.74 | $105.74 | $105.74 | $105.74 | $87.69 | 1,600 |
| 2018-06-08 | $105.65 | $105.65 | $105.65 | $105.65 | $87.61 | 0 |
| 2018-06-07 | $105.65 | $105.68 | $105.65 | $105.65 | $87.61 | 2,992 |
| 2018-06-06 | $104.80 | $104.80 | $104.80 | $104.80 | $86.91 | 245 |
| 2018-06-05 | $104.18 | $104.18 | $104.18 | $104.18 | $86.39 | 284 |
| 2018-06-04 | $102.27 | $102.27 | $102.27 | $102.27 | $84.81 | 1,460 |
| 2018-06-01 | $101.19 | $101.19 | $101.19 | $101.19 | $83.91 | 3,546 |
| 2018-05-31 | $99.71 | $99.71 | $99.71 | $99.71 | $82.69 | 0 |
| 2018-05-30 | $99.71 | $99.71 | $99.71 | $99.71 | $82.68 | 0 |
| 2018-05-29 | $99.71 | $99.71 | $99.71 | $99.71 | $82.69 | 200 |
| 2018-05-25 | $105.75 | $105.75 | $105.75 | $105.75 | $87.69 | 700 |
| 2018-05-24 | $105.75 | $105.75 | $105.75 | $105.75 | $87.69 | 0 |
| 2018-05-23 | $102.73 | $105.75 | $102.73 | $105.75 | $87.69 | 451 |
| 2018-05-22 | $105.95 | $105.95 | $105.95 | $105.95 | $87.86 | 90 |
| 2018-05-21 | $105.95 | $105.95 | $105.95 | $105.95 | $87.86 | 100 |
| 2018-05-18 | $104.50 | $105.28 | $104.05 | $105.28 | $87.30 | 736 |
| 2018-05-17 | $104.67 | $104.67 | $104.67 | $104.67 | $86.80 | 7,500 |
| 2018-05-16 | $104.67 | $104.67 | $104.67 | $104.67 | $86.80 | 500 |
| 2018-05-15 | $103.51 | $103.51 | $103.51 | $103.51 | $85.84 | 1,695 |
| 2018-05-14 | $102.05 | $102.69 | $102.05 | $102.29 | $84.83 | 15,086 |
| 2018-05-11 | $101.00 | $101.00 | $101.00 | $101.00 | $83.76 | 0 |
| 2018-05-10 | $101.00 | $101.00 | $101.00 | $101.00 | $83.76 | 0 |
| 2018-05-09 | $101.00 | $101.00 | $101.00 | $101.00 | $82.53 | 100 |
| 2018-05-08 | $102.50 | $102.50 | $102.50 | $102.50 | $83.75 | 200 |
| 2018-05-07 | $104.25 | $104.25 | $104.25 | $104.25 | $85.18 | 18 |
| 2018-05-04 | $104.25 | $104.25 | $104.25 | $104.25 | $85.18 | 70 |
| 2018-05-03 | $104.35 | $104.39 | $103.90 | $104.25 | $85.18 | 6,450 |
| 2018-05-02 | $104.10 | $105.00 | $104.10 | $105.00 | $85.79 | 1,893 |
| 2018-05-01 | $104.35 | $104.35 | $104.35 | $104.35 | $85.26 | 15 |
| 2018-04-30 | $104.35 | $104.35 | $104.35 | $104.35 | $85.26 | 1,700 |
| 2018-04-27 | $105.30 | $105.30 | $105.30 | $105.30 | $86.04 | 0 |
| 2018-04-26 | $105.30 | $105.30 | $105.30 | $105.30 | $86.04 | 400 |
| 2018-04-25 | $107.55 | $107.55 | $107.55 | $107.55 | $87.88 | 275 |
| 2018-04-24 | $107.55 | $107.55 | $107.55 | $107.55 | $87.88 | 0 |
| 2018-04-23 | $107.55 | $107.55 | $107.55 | $107.55 | $87.88 | 0 |
| 2018-04-20 | $107.55 | $107.55 | $107.55 | $107.55 | $87.88 | 100 |
| 2018-04-19 | $107.55 | $107.55 | $107.55 | $107.55 | $87.88 | 2,900 |
| 2018-04-18 | $107.81 | $107.81 | $107.81 | $107.81 | $88.09 | 35 |
| 2018-04-17 | $107.81 | $107.81 | $107.81 | $107.81 | $88.09 | 300 |
| 2018-04-16 | $104.50 | $104.50 | $104.50 | $104.50 | $85.38 | 0 |
| 2018-04-13 | $104.50 | $104.50 | $104.50 | $104.50 | $85.38 | 385 |
| 2018-04-12 | $107.25 | $107.25 | $107.25 | $107.25 | $87.63 | 275 |
| 2018-04-11 | $99.35 | $99.35 | $99.35 | $99.35 | $81.18 | 0 |
| 2018-04-10 | $99.35 | $99.35 | $99.35 | $99.35 | $81.18 | 0 |
| 2018-04-09 | $99.35 | $99.35 | $99.35 | $99.35 | $81.18 | 0 |
| 2018-04-06 | $99.35 | $99.35 | $99.35 | $99.35 | $81.18 | 10 |
| 2018-04-05 | $99.35 | $99.35 | $99.35 | $99.35 | $81.18 | 43 |
| 2018-04-04 | $99.35 | $99.35 | $99.35 | $99.35 | $81.18 | 50 |
| 2018-04-03 | $99.25 | $99.35 | $99.23 | $99.35 | $81.18 | 29,555 |
| 2018-04-02 | $99.50 | $99.50 | $99.50 | $99.50 | $81.30 | 275 |
| 2018-03-29 | $99.60 | $99.60 | $99.60 | $99.60 | $81.38 | 1,502 |
| 2018-03-28 | $99.60 | $99.60 | $99.60 | $99.60 | $81.38 | 235 |
| 2018-03-27 | $98.44 | $98.44 | $98.44 | $98.44 | $80.43 | 250 |
| 2018-03-26 | $98.44 | $98.44 | $98.44 | $98.44 | $80.43 | 525 |
| 2018-03-23 | $98.44 | $98.44 | $98.44 | $98.44 | $80.43 | 3,200 |
| 2018-03-22 | $99.25 | $99.36 | $99.25 | $99.36 | $81.19 | 1,275 |
| 2018-03-21 | $100.56 | $100.56 | $100.56 | $100.56 | $82.17 | 450 |
| 2018-03-20 | $98.51 | $98.51 | $98.51 | $98.51 | $80.49 | 25 |
| 2018-03-19 | $98.40 | $98.87 | $98.30 | $98.51 | $80.49 | 7,562 |
| 2018-03-16 | $101.76 | $101.76 | $101.76 | $101.76 | $83.15 | 0 |
| 2018-03-15 | $101.76 | $101.76 | $101.76 | $101.76 | $83.15 | 50 |
| 2018-03-14 | $101.76 | $101.76 | $101.76 | $101.76 | $83.15 | 80 |
| 2018-03-13 | $101.76 | $101.76 | $101.76 | $101.76 | $83.15 | 2,700 |
| 2018-03-12 | $99.50 | $99.50 | $99.50 | $99.50 | $81.30 | 75 |
| 2018-03-09 | $99.50 | $99.50 | $99.50 | $99.50 | $81.30 | 60 |
| 2018-03-08 | $99.23 | $99.50 | $99.23 | $99.50 | $81.30 | 496 |
| 2018-03-07 | $99.55 | $99.55 | $99.55 | $99.55 | $81.34 | 4,248 |
| 2018-03-06 | $101.01 | $101.01 | $101.01 | $101.01 | $82.53 | 0 |
| 2018-03-05 | $101.01 | $101.01 | $101.01 | $101.01 | $82.53 | 300 |
| 2018-03-02 | $99.50 | $99.60 | $99.50 | $99.60 | $81.38 | 1,061 |
| 2018-03-01 | $101.13 | $101.13 | $101.13 | $101.13 | $82.63 | 3,285 |
| 2018-02-28 | $103.92 | $104.10 | $103.92 | $104.10 | $85.06 | 3,819 |
| 2018-02-27 | $104.12 | $104.12 | $104.12 | $104.12 | $85.07 | 6,466 |
| 2018-02-26 | $104.66 | $104.66 | $104.66 | $104.66 | $85.52 | 1,130 |
| 2018-02-23 | $104.66 | $104.66 | $104.66 | $104.66 | $85.52 | 110 |
| 2018-02-22 | $104.26 | $104.26 | $104.26 | $104.26 | $85.19 | 510 |
| 2018-02-21 | $104.26 | $104.26 | $104.26 | $104.26 | $85.19 | 1,500 |
| 2018-02-20 | $104.68 | $104.68 | $104.68 | $104.68 | $85.53 | 700 |
| 2018-02-16 | $98.36 | $98.36 | $98.36 | $98.36 | $80.37 | 0 |
| 2018-02-15 | $98.36 | $98.36 | $98.36 | $98.36 | $80.37 | 0 |
| 2018-02-14 | $98.36 | $98.36 | $98.36 | $98.36 | $80.37 | 0 |
| 2018-02-13 | $98.00 | $98.36 | $98.00 | $98.36 | $80.37 | 1,418 |
| 2018-02-12 | $98.75 | $98.75 | $98.75 | $98.75 | $80.69 | 4,655 |
| 2018-02-09 | $95.40 | $96.61 | $94.00 | $94.00 | $76.81 | 706 |
| 2018-02-08 | $98.24 | $98.24 | $97.50 | $97.50 | $79.67 | 2,210 |
| 2018-02-07 | $99.25 | $99.95 | $99.25 | $99.95 | $81.67 | 365 |
| 2018-02-06 | $100.33 | $100.33 | $100.33 | $100.33 | $81.98 | 0 |
| 2018-02-05 | $100.33 | $100.33 | $100.33 | $100.33 | $81.98 | 500 |
| 2018-02-02 | $101.84 | $101.84 | $101.84 | $101.84 | $83.21 | 150 |
| 2018-02-01 | $103.83 | $104.20 | $103.83 | $104.20 | $85.14 | 730 |
| 2018-01-31 | $104.00 | $104.00 | $104.00 | $104.00 | $84.98 | 4,936 |
| 2018-01-30 | $104.45 | $104.45 | $104.45 | $104.45 | $85.34 | 10 |
| 2018-01-29 | $104.45 | $104.45 | $104.45 | $104.45 | $85.34 | 400 |
| 2018-01-26 | $105.00 | $105.00 | $105.00 | $105.00 | $85.79 | 1,205 |
| 2018-01-25 | $105.68 | $105.68 | $104.00 | $104.00 | $84.98 | 750 |
| 2018-01-24 | $105.21 | $105.47 | $105.21 | $105.47 | $86.18 | 1,875 |
| 2018-01-23 | $104.07 | $104.21 | $104.07 | $104.21 | $85.15 | 2,935 |
| 2018-01-22 | $102.67 | $102.67 | $102.67 | $102.67 | $83.89 | 1,530 |
| 2018-01-19 | $102.67 | $102.67 | $102.67 | $102.67 | $83.89 | 84 |
| 2018-01-18 | $102.67 | $102.67 | $102.67 | $102.67 | $83.89 | 274 |
| 2018-01-17 | $101.68 | $101.68 | $101.68 | $101.68 | $83.08 | 0 |
| 2018-01-16 | $101.68 | $101.68 | $101.68 | $101.68 | $83.08 | 420 |
| 2018-01-12 | $99.70 | $99.70 | $99.70 | $99.70 | $81.46 | 950 |
| 2018-01-11 | $98.56 | $98.56 | $98.56 | $98.56 | $80.53 | 5 |
| 2018-01-10 | $98.56 | $98.56 | $98.56 | $98.56 | $80.53 | 300 |
| 2018-01-09 | $98.56 | $98.56 | $98.56 | $98.56 | $80.53 | 935 |
| 2018-01-08 | $98.61 | $98.61 | $98.61 | $98.61 | $80.57 | 0 |
| 2018-01-05 | $98.61 | $98.61 | $98.61 | $98.61 | $80.57 | 2 |
| 2018-01-04 | $98.61 | $98.61 | $98.61 | $98.61 | $80.57 | 10,847 |
| 2018-01-03 | $96.07 | $96.07 | $96.07 | $96.07 | $78.50 | 0 |
| 2018-01-02 | $96.07 | $96.07 | $96.07 | $96.07 | $78.50 | 2 |
| 2017-12-29 | $96.07 | $96.07 | $96.07 | $96.07 | $78.50 | 571 |
| 2017-12-28 | $96.72 | $96.72 | $96.72 | $96.72 | $79.03 | 0 |
| 2017-12-27 | $96.72 | $96.72 | $96.72 | $96.72 | $79.03 | 0 |
| 2017-12-26 | $96.72 | $96.72 | $96.72 | $96.72 | $79.03 | 0 |
| 2017-12-22 | $96.72 | $96.72 | $96.72 | $96.72 | $79.03 | 3,210 |
| 2017-12-21 | $96.72 | $96.72 | $96.72 | $96.72 | $79.03 | 325 |
| 2017-12-20 | $96.56 | $96.72 | $96.45 | $96.72 | $79.03 | 3,295 |
| 2017-12-19 | $96.42 | $96.76 | $96.42 | $96.42 | $78.78 | 3,990 |
| 2017-12-18 | $96.15 | $96.15 | $96.15 | $96.15 | $78.56 | 1,695 |
| 2017-12-15 | $94.70 | $94.70 | $94.70 | $94.70 | $77.38 | 235 |
| 2017-12-14 | $94.70 | $94.70 | $94.70 | $94.70 | $77.38 | 850 |
| 2017-12-13 | $95.08 | $95.26 | $95.08 | $95.26 | $77.84 | 1,200 |
| 2017-12-12 | $94.85 | $94.85 | $94.85 | $94.85 | $77.50 | 35 |
| 2017-12-11 | $94.85 | $94.85 | $94.85 | $94.85 | $77.50 | 0 |
| 2017-12-08 | $94.85 | $94.85 | $94.85 | $94.85 | $77.50 | 0 |
| 2017-12-07 | $94.74 | $94.85 | $94.74 | $94.85 | $77.50 | 9,597 |
| 2017-12-06 | $94.45 | $95.00 | $94.45 | $95.00 | $77.62 | 3,540 |
| 2017-12-05 | $94.16 | $94.16 | $94.16 | $94.16 | $76.94 | 455 |
| 2017-12-04 | $93.85 | $93.85 | $93.85 | $93.85 | $76.68 | 790 |
| 2017-12-01 | $94.10 | $94.10 | $94.10 | $94.10 | $76.89 | 0 |
| 2017-11-30 | $94.10 | $94.10 | $94.10 | $94.10 | $76.89 | 100 |
| 2017-11-29 | $94.28 | $94.28 | $94.28 | $94.28 | $77.03 | 1,860 |
| 2017-11-28 | $93.25 | $93.25 | $93.25 | $93.25 | $76.19 | 925 |
| 2017-11-27 | $93.18 | $93.18 | $93.18 | $93.18 | $76.14 | 1,025 |
| 2017-11-24 | $92.53 | $92.53 | $92.53 | $92.53 | $75.60 | 0 |
| 2017-11-22 | $92.53 | $92.53 | $92.53 | $92.53 | $75.60 | 26,321 |
| 2017-11-21 | $93.88 | $93.88 | $93.88 | $93.88 | $76.71 | 4,090 |
| 2017-11-20 | $90.26 | $90.26 | $90.26 | $90.26 | $73.75 | 0 |
| 2017-11-17 | $90.26 | $90.26 | $90.26 | $90.26 | $73.75 | 91,475 |
| 2017-11-16 | $89.36 | $89.64 | $89.36 | $89.64 | $73.24 | 4,720 |
| 2017-11-15 | $89.39 | $89.52 | $89.39 | $89.52 | $73.15 | 2,000 |
| 2017-11-14 | $89.19 | $89.19 | $89.19 | $89.19 | $72.88 | 0 |
| 2017-11-13 | $89.19 | $89.19 | $89.19 | $89.19 | $72.88 | 0 |
| 2017-11-10 | $89.19 | $89.19 | $89.19 | $89.19 | $72.88 | 0 |
| 2017-11-09 | $89.19 | $89.19 | $89.19 | $89.19 | $72.88 | 0 |
| 2017-11-08 | $89.19 | $89.19 | $89.19 | $89.19 | $72.88 | 0 |
| 2017-11-07 | $88.92 | $89.19 | $88.92 | $89.19 | $72.88 | 900 |
| 2017-11-06 | $88.26 | $88.26 | $88.26 | $88.26 | $72.12 | 0 |
| 2017-11-03 | $88.26 | $88.26 | $88.26 | $88.26 | $72.12 | 375 |
| 2017-11-02 | $84.94 | $84.94 | $84.94 | $84.94 | $69.40 | 0 |
| 2017-11-01 | $84.94 | $84.94 | $84.94 | $84.94 | $69.40 | 0 |
| 2017-10-31 | $84.94 | $84.94 | $84.94 | $84.94 | $69.40 | 0 |
| 2017-10-30 | $84.94 | $84.94 | $84.94 | $84.94 | $69.40 | 0 |
| 2017-10-27 | $84.94 | $84.94 | $84.94 | $84.94 | $69.40 | 8,100 |
| 2017-10-26 | $84.80 | $84.80 | $84.80 | $84.80 | $69.29 | 153 |
| 2017-10-25 | $86.84 | $86.84 | $86.84 | $86.84 | $70.96 | 100 |
| 2017-10-24 | $85.43 | $85.73 | $85.43 | $85.73 | $70.05 | 3,300 |
| 2017-10-23 | $85.55 | $85.55 | $85.55 | $85.55 | $69.90 | 526 |
| 2017-10-20 | $84.70 | $84.70 | $84.70 | $84.70 | $69.21 | 0 |
| 2017-10-19 | $84.85 | $85.38 | $84.70 | $84.70 | $69.21 | 6,460 |
| 2017-10-18 | $81.94 | $81.94 | $81.94 | $81.94 | $66.95 | 0 |
| 2017-10-17 | $81.94 | $81.94 | $81.94 | $81.94 | $66.95 | 134 |
| 2017-10-16 | $83.00 | $83.00 | $83.00 | $83.00 | $67.82 | 2 |
| 2017-10-13 | $83.00 | $83.00 | $83.00 | $83.00 | $67.82 | 0 |
| 2017-10-12 | $83.00 | $83.00 | $83.00 | $83.00 | $67.82 | 0 |
| 2017-10-11 | $81.94 | $81.94 | $81.94 | $81.94 | $66.95 | 1 |
| 2017-10-10 | $83.00 | $83.00 | $83.00 | $83.00 | $67.82 | 629 |
| 2017-10-09 | $83.00 | $83.00 | $83.00 | $83.00 | $67.82 | 600 |
| 2017-10-06 | $81.94 | $81.94 | $81.94 | $81.94 | $66.95 | 0 |
| 2017-10-05 | $81.76 | $81.94 | $81.76 | $81.94 | $66.95 | 2,980 |
| 2017-10-04 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-10-03 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-10-02 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-29 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-28 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-27 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-26 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-25 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-22 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-21 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-20 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-19 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 12 |
| 2017-09-18 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-15 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 0 |
| 2017-09-14 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 2 |
| 2017-09-13 | $78.81 | $78.81 | $78.81 | $78.81 | $64.39 | 516 |
| 2017-09-12 | $79.05 | $79.05 | $79.05 | $79.05 | $64.59 | 2,024 |
| 2017-09-11 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-09-08 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-09-07 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-09-06 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-09-05 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 1 |
| 2017-09-01 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 3 |
| 2017-08-31 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-30 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 650 |
| 2017-08-29 | $66.14 | $66.14 | $66.14 | $66.14 | $54.04 | 10 |
| 2017-08-28 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 9 |
| 2017-08-25 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 1 |
| 2017-08-23 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-22 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-21 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-18 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 3 |
| 2017-08-17 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-16 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-15 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-14 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-11 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-10 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-09 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-08 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-07 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-04 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 96 |
| 2017-08-03 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-02 | $67.40 | $67.40 | $67.40 | $67.40 | $55.07 | 0 |
| 2017-08-01 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-31 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-28 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-27 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-26 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-25 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-24 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-21 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-20 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-19 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-18 | $66.14 | $66.14 | $66.14 | $66.14 | $53.58 | 0 |
| 2017-07-17 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 4,500 |
| 2017-07-14 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-13 | $66.14 | $66.14 | $66.14 | $66.14 | $53.58 | 0 |
| 2017-07-12 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-11 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-10 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-07 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-06 | $66.14 | $66.14 | $66.14 | $66.14 | $53.58 | 0 |
| 2017-07-05 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-07-03 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-30 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-29 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-28 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-27 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-26 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-23 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 5 |
| 2017-06-22 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 36 |
| 2017-06-21 | $66.14 | $66.14 | $66.14 | $66.14 | $53.58 | 0 |
| 2017-06-20 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-19 | $66.14 | $66.14 | $66.14 | $66.14 | $53.58 | 0 |
| 2017-06-16 | $66.14 | $66.14 | $66.14 | $66.14 | $53.58 | 0 |
| 2017-06-15 | $66.14 | $66.14 | $66.14 | $66.14 | $53.58 | 0 |
| 2017-06-14 | $66.14 | $66.14 | $66.14 | $66.14 | $53.58 | 0 |
| 2017-06-13 | $66.14 | $66.14 | $66.14 | $66.14 | $53.58 | 0 |
| 2017-06-12 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-09 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-08 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-07 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-06 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 1 |
| 2017-06-05 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-02 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-06-01 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-31 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-30 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 113 |
| 2017-05-26 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-25 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-24 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-23 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-22 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-19 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-18 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-17 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-16 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-15 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-12 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-11 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-10 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-09 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-08 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-05 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-04 | $67.40 | $67.40 | $67.40 | $67.40 | $54.60 | 0 |
| 2017-05-03 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-05-02 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-05-01 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-28 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-27 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-26 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-25 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-24 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-21 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-20 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-19 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-18 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-17 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-13 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-12 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-11 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-10 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-07 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-06 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-05 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-04 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-04-03 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-03-31 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-03-30 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-03-29 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-03-28 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-03-27 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 0 |
| 2017-03-24 | $67.40 | $67.40 | $67.40 | $67.40 | $53.65 | 276 |
| 2017-03-23 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-22 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-21 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-20 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-17 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-16 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-15 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-14 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-13 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-10 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-09 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-08 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-07 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-06 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-03 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-02 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-03-01 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-02-28 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-02-27 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-02-24 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 0 |
| 2017-02-23 | $64.87 | $64.87 | $64.87 | $64.87 | $51.63 | 200 |
| 2017-02-22 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-21 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-17 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-16 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-15 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-14 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-13 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-10 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 8 |
| 2017-02-09 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-08 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-07 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-06 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-03 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-02 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 0 |
| 2017-02-01 | $63.60 | $63.60 | $63.60 | $63.60 | $50.62 | 322 |
| 2017-01-31 | $63.75 | $63.75 | $63.75 | $63.75 | $50.74 | 0 |
| 2017-01-30 | $63.75 | $63.75 | $63.75 | $63.75 | $50.74 | 267 |
| 2017-01-27 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-26 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-25 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-24 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-23 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-20 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-19 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-18 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-17 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-13 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-12 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-11 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-10 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-09 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-06 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-05 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-04 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2017-01-03 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-30 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 6 |
| 2016-12-29 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-28 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-27 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-23 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-22 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-21 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-20 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 18 |
| 2016-12-19 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-16 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-15 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-14 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-13 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-12 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-09 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-08 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-07 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-06 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-05 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-02 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-12-01 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-30 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-29 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-28 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-25 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-23 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-22 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-21 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-18 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-17 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-16 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 2 |
| 2016-11-15 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-14 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-11 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-10 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-09 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-08 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-07 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-04 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 1,900 |
| 2016-11-03 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-11-02 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 1,650 |
| 2016-11-01 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-31 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-28 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-27 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-26 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-25 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-24 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-21 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-20 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-19 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-18 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 22 |
| 2016-10-17 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-14 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 0 |
| 2016-10-13 | $64.15 | $64.15 | $64.15 | $64.15 | $51.06 | 200 |
| 2016-10-12 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-10-11 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-10-10 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-10-07 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-10-06 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-10-05 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-10-04 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-10-03 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-30 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-29 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 30 |
| 2016-09-28 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-27 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 2 |
| 2016-09-26 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-23 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-22 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-21 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-20 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-19 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 18 |
| 2016-09-16 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-15 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-14 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-13 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-12 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-09 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-08 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 18 |
| 2016-09-07 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 3 |
| 2016-09-06 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-09-02 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 70 |
| 2016-09-01 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-31 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-30 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 55 |
| 2016-08-29 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-26 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-25 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-24 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-23 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-22 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-19 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-18 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-17 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 0 |
| 2016-08-16 | $69.48 | $69.48 | $69.48 | $69.48 | $55.30 | 73 |
| 2016-08-15 | $69.44 | $69.48 | $69.44 | $69.48 | $55.30 | 568 |
| 2016-08-12 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 64 |
| 2016-08-11 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-08-10 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-08-09 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-08-08 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-08-05 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-08-04 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-08-03 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-08-02 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 400 |
| 2016-08-01 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-29 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-28 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-27 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-26 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-25 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-22 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-21 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-20 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-19 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-18 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-15 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-14 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 4 |
| 2016-07-13 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-12 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-11 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-08 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 12 |
| 2016-07-07 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-06 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-07-05 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 8 |
| 2016-07-01 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 26 |
| 2016-06-30 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-29 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-28 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-27 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-24 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-23 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-22 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-21 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-20 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-17 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-16 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-15 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-14 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 1 |
| 2016-06-13 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-10 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 2,857 |
| 2016-06-09 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-08 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-07 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-06 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 3 |
| 2016-06-03 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-02 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-06-01 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-31 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-27 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-26 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-25 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-24 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-23 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-20 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-19 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-18 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-17 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-16 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-13 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-12 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-11 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-10 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-09 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-06 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-05 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-04 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-03 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-05-02 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-04-29 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-04-28 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 0 |
| 2016-04-27 | $62.00 | $62.00 | $62.00 | $62.00 | $49.35 | 200 |
| 2016-04-26 | $58.68 | $58.68 | $58.68 | $58.68 | $46.71 | 0 |
| 2016-04-25 | $58.68 | $58.68 | $58.68 | $58.68 | $46.71 | 0 |
| 2016-04-22 | $58.68 | $58.68 | $58.68 | $58.68 | $46.71 | 3,161 |
| 2016-04-21 | $59.50 | $59.50 | $59.50 | $59.50 | $47.36 | 0 |
| 2016-04-20 | $59.50 | $59.50 | $59.50 | $59.50 | $47.36 | 153 |
| 2016-04-19 | $55.00 | $55.00 | $55.00 | $55.00 | $43.78 | 0 |
| 2016-04-18 | $55.00 | $55.00 | $55.00 | $55.00 | $43.78 | 0 |
| 2016-04-15 | $55.00 | $55.00 | $55.00 | $55.00 | $43.78 | 100 |
| 2016-04-14 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 0 |
| 2016-04-13 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 0 |
| 2016-04-12 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 0 |
| 2016-04-11 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 0 |
| 2016-04-08 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 0 |
| 2016-04-07 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 0 |
| 2016-04-06 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 0 |
| 2016-04-05 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 0 |
| 2016-04-04 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 0 |
| 2016-04-01 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 0 |
| 2016-03-31 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 75 |
| 2016-03-30 | $55.10 | $55.10 | $55.10 | $55.10 | $43.86 | 144 |
| 2016-03-29 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 40 |
| 2016-03-28 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-24 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 7,338 |
| 2016-03-23 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-22 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-21 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-18 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-17 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-16 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-15 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-14 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 20 |
| 2016-03-11 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-10 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-09 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-08 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-07 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 0 |
| 2016-03-04 | $51.28 | $51.28 | $51.28 | $51.28 | $40.82 | 650 |
| 2016-03-03 | $48.26 | $48.26 | $48.26 | $48.26 | $38.41 | 0 |
| 2016-03-02 | $48.26 | $48.26 | $48.26 | $48.26 | $38.41 | 27 |
| 2016-03-01 | $48.26 | $48.26 | $48.26 | $48.26 | $38.41 | 4,800 |
| 2016-02-29 | $48.26 | $48.26 | $48.26 | $48.26 | $38.41 | 5,500 |
| 2016-02-26 | $48.26 | $48.26 | $48.26 | $48.26 | $38.41 | 0 |
| 2016-02-25 | $48.26 | $48.26 | $48.26 | $48.26 | $38.41 | 0 |
| 2016-02-24 | $48.26 | $48.26 | $48.26 | $48.26 | $38.41 | 0 |
| 2016-02-23 | $48.26 | $48.26 | $48.26 | $48.26 | $38.41 | 0 |
| 2016-02-22 | $48.26 | $48.26 | $48.26 | $48.26 | $38.41 | 1,200 |
| 2016-02-19 | $48.20 | $48.26 | $48.20 | $48.26 | $38.41 | 29,000 |
| 2016-02-18 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-17 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-16 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-12 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-11 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-10 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-09 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-08 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-05 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-04 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-03 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-02 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-02-01 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-29 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-28 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 80 |
| 2016-01-27 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-26 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-25 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-22 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-21 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-20 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-19 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 210 |
| 2016-01-15 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-14 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-13 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-12 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-11 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-08 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-07 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-06 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-05 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2016-01-04 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 0 |
| 2015-12-31 | $50.50 | $50.50 | $50.50 | $50.50 | $40.19 | 5,075 |
| 2015-12-30 | $50.70 | $50.70 | $50.70 | $50.70 | $40.35 | 0 |
| 2015-12-29 | $50.70 | $50.70 | $50.70 | $50.70 | $40.35 | 0 |
| 2015-12-28 | $50.70 | $50.70 | $50.70 | $50.70 | $40.35 | 300 |
| 2015-12-24 | $51.00 | $51.00 | $51.00 | $51.00 | $40.59 | 0 |
| 2015-12-23 | $51.00 | $51.00 | $51.00 | $51.00 | $40.59 | 422 |
| 2015-12-22 | $50.10 | $50.10 | $50.10 | $50.10 | $39.88 | 0 |
| 2015-12-21 | $50.10 | $50.10 | $50.10 | $50.10 | $39.88 | 7,276 |
| 2015-12-18 | $48.75 | $48.75 | $48.75 | $48.75 | $38.80 | 16 |
| 2015-12-17 | $48.75 | $48.75 | $48.75 | $48.75 | $38.80 | 0 |
| 2015-12-16 | $48.75 | $48.75 | $48.75 | $48.75 | $38.80 | 9 |
| 2015-12-15 | $48.75 | $48.75 | $48.75 | $48.75 | $38.80 | 350 |
| 2015-12-14 | $48.70 | $48.70 | $48.70 | $48.70 | $38.76 | 60 |
| 2015-12-11 | $48.70 | $48.70 | $48.70 | $48.70 | $38.76 | 3,536 |
| 2015-12-10 | $49.68 | $49.68 | $49.68 | $49.68 | $39.54 | 71,692 |
| 2015-12-09 | $50.85 | $50.85 | $50.85 | $50.85 | $40.47 | 0 |
| 2015-12-08 | $50.85 | $50.85 | $50.85 | $50.85 | $40.47 | 0 |
| 2015-12-07 | $50.85 | $50.85 | $50.85 | $50.85 | $40.47 | 0 |
| 2015-12-04 | $50.85 | $50.85 | $50.85 | $50.85 | $40.47 | 0 |
| 2015-12-03 | $50.85 | $50.85 | $50.85 | $50.85 | $40.47 | 68 |
| 2015-12-02 | $50.85 | $50.85 | $50.85 | $50.85 | $40.47 | 0 |
| 2015-12-01 | $50.85 | $50.85 | $50.85 | $50.85 | $40.47 | 0 |
| 2015-11-30 | $50.85 | $50.85 | $50.85 | $50.85 | $40.47 | 0 |
| 2015-11-27 | $50.85 | $50.85 | $50.85 | $50.85 | $40.47 | 4,711 |
| 2015-11-25 | $45.50 | $50.85 | $45.50 | $50.85 | $40.47 | 368 |
| 2015-11-24 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-23 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-20 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-19 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-18 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 21 |
| 2015-11-17 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-16 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 50 |
| 2015-11-13 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 1,500 |
| 2015-11-12 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-11 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-10 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-09 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-06 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-05 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 18 |
| 2015-11-04 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 493 |
| 2015-11-03 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-11-02 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 58 |
| 2015-10-30 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-29 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-28 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 13,100 |
| 2015-10-27 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-26 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-23 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 100 |
| 2015-10-22 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-21 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-20 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-19 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-16 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 1,500 |
| 2015-10-15 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-14 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-13 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-12 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-09 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 458 |
| 2015-10-08 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-07 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-06 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-05 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-10-02 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 300 |
| 2015-10-01 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-09-30 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-09-29 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-09-28 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 392 |
| 2015-09-25 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-09-24 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-09-23 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 0 |
| 2015-09-22 | $45.50 | $45.50 | $45.50 | $45.50 | $36.22 | 300 |
| 2015-09-21 | $51.15 | $51.15 | $51.15 | $51.15 | $40.71 | 0 |
| 2015-09-18 | $51.15 | $51.15 | $51.15 | $51.15 | $40.71 | 32 |
| 2015-09-17 | $51.15 | $51.15 | $51.15 | $51.15 | $40.71 | 0 |
| 2015-09-16 | $51.15 | $51.15 | $51.15 | $51.15 | $40.71 | 0 |
| 2015-09-15 | $51.15 | $51.15 | $51.15 | $51.15 | $40.71 | 0 |
| 2015-09-14 | $51.15 | $51.15 | $51.15 | $51.15 | $40.71 | 0 |
| 2015-09-11 | $51.15 | $51.15 | $51.15 | $51.15 | $40.71 | 65 |
| 2015-09-10 | $51.15 | $51.15 | $51.15 | $51.15 | $40.71 | 112 |
| 2015-09-09 | $52.30 | $52.30 | $52.30 | $52.30 | $41.63 | 0 |
| 2015-09-08 | $52.30 | $52.30 | $52.30 | $52.30 | $41.63 | 0 |
| 2015-09-04 | $52.30 | $52.30 | $52.30 | $52.30 | $41.63 | 0 |
Koninklijke DSM N.V. (KDSKF) News Headlines
Recent Koninklijke DSM N.V. (KDSKF) News
Similar Companies to Koninklijke DSM N.V. (KDSKF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |