London Stock Exchange Group (LDNXF) Exchange: PINK
Data as of Aug. 22, 2025
$124.30 ($0.80) 0.65%
London Stock Exchange Group - Daily Information
Click for more stock information on London Stock Exchange Group.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $123.63 |
| Previous Close | $124.30 |
| High | $128.12 |
| Low | $121.95 |
| Adjusted Open | $123.63 |
| Previous Adjusted Close | $124.30 |
| Adjusted High | $128.12 |
| Adjusted Low | $121.95 |
About London Stock Exchange Group (LDNXF)
No Description Available
Invest in London Stock Exchange Group (LDNXF)
Historical Stock Data for London Stock Exchange Group (LDNXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $123.63 | $128.12 | $121.95 | $124.30 | $124.30 | 3,600 |
| 2025-07-31 | $126.58 | $126.58 | $123.50 | $123.50 | $123.50 | 1,365 |
| 2025-07-30 | $136.11 | $136.11 | $136.11 | $136.11 | $136.11 | 624 |
| 2025-07-29 | $132.14 | $136.61 | $132.14 | $136.11 | $136.11 | 4,199 |
| 2025-07-28 | $134.65 | $134.65 | $134.65 | $134.65 | $134.65 | 1,246 |
| 2025-07-25 | $134.95 | $134.95 | $134.95 | $134.95 | $134.95 | 1,092 |
| 2025-07-24 | $142.87 | $142.87 | $142.87 | $142.87 | $142.87 | 725 |
| 2025-07-23 | $138.67 | $142.00 | $138.67 | $142.00 | $142.00 | 806 |
| 2025-07-22 | $147.65 | $147.65 | $143.60 | $143.60 | $143.60 | 689 |
| 2025-07-21 | $146.10 | $146.11 | $146.10 | $146.11 | $146.11 | 1,089 |
| 2025-07-18 | $146.58 | $148.52 | $144.64 | $147.10 | $147.10 | 1,449 |
| 2025-07-17 | $144.64 | $144.64 | $144.64 | $144.64 | $144.64 | 1,291 |
| 2025-07-16 | $145.50 | $148.31 | $145.50 | $148.31 | $148.31 | 939 |
| 2025-07-15 | $150.00 | $150.00 | $145.00 | $145.60 | $145.60 | 2,179 |
| 2025-07-14 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 1,691 |
| 2025-07-11 | $149.50 | $150.00 | $145.50 | $146.10 | $146.10 | 6,640 |
| 2025-07-10 | $145.25 | $149.00 | $145.25 | $149.00 | $149.00 | 2,001 |
| 2025-07-09 | $146.85 | $149.50 | $146.85 | $148.30 | $148.30 | 5,314 |
| 2025-07-08 | $144.45 | $149.10 | $144.45 | $149.10 | $149.10 | 733 |
| 2025-07-07 | $144.68 | $151.75 | $144.51 | $147.95 | $147.95 | 2,981 |
| 2025-07-03 | $150.39 | $150.39 | $148.30 | $148.30 | $148.30 | 1,450 |
| 2025-07-02 | $144.10 | $151.00 | $144.10 | $148.60 | $148.60 | 3,313 |
| 2025-07-01 | $147.00 | $149.94 | $146.75 | $147.20 | $147.20 | 4,407 |
| 2025-06-30 | $145.79 | $146.98 | $145.79 | $146.98 | $146.98 | 1,216 |
| 2025-06-27 | $151.25 | $151.25 | $144.55 | $146.30 | $146.30 | 4,082 |
| 2025-06-26 | $147.00 | $149.00 | $146.63 | $149.00 | $149.00 | 6,931 |
| 2025-06-25 | $149.16 | $149.16 | $144.92 | $145.44 | $145.44 | 1,559 |
| 2025-06-24 | $142.41 | $145.55 | $142.41 | $145.55 | $145.55 | 2,416 |
| 2025-06-23 | $143.45 | $147.01 | $143.45 | $146.40 | $146.40 | 13,059 |
| 2025-06-20 | $146.11 | $146.82 | $145.25 | $145.25 | $145.25 | 1,746 |
| 2025-06-18 | $149.14 | $149.19 | $147.00 | $147.00 | $147.00 | 1,726 |
| 2025-06-17 | $148.00 | $150.99 | $146.65 | $147.50 | $147.50 | 1,351 |
| 2025-06-16 | $151.50 | $153.50 | $149.50 | $151.60 | $151.60 | 1,595 |
| 2025-06-13 | $148.60 | $153.40 | $148.60 | $149.50 | $149.50 | 2,191 |
| 2025-06-12 | $153.42 | $153.42 | $150.40 | $150.75 | $150.75 | 1,262 |
| 2025-06-11 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 1,450 |
| 2025-06-10 | $150.35 | $154.40 | $149.60 | $154.40 | $154.40 | 993 |
| 2025-06-09 | $156.18 | $156.18 | $152.17 | $152.17 | $152.17 | 1,124 |
| 2025-06-06 | $152.11 | $152.11 | $152.11 | $152.11 | $152.11 | 613 |
| 2025-06-05 | $153.19 | $153.19 | $151.78 | $152.75 | $152.75 | 1,103 |
| 2025-06-04 | $150.85 | $156.34 | $150.85 | $156.34 | $156.34 | 1,466 |
| 2025-06-03 | $151.00 | $153.35 | $150.23 | $152.00 | $152.00 | 2,011 |
| 2025-06-02 | $150.25 | $157.27 | $149.50 | $150.90 | $150.90 | 3,573 |
| 2025-05-30 | $153.19 | $153.19 | $153.19 | $153.19 | $153.19 | 2,560 |
| 2025-05-29 | $158.72 | $158.72 | $152.00 | $154.00 | $154.00 | 5,033 |
| 2025-05-28 | $156.50 | $156.50 | $156.50 | $156.50 | $156.50 | 733 |
| 2025-05-27 | $157.55 | $159.67 | $156.00 | $156.50 | $156.50 | 2,737 |
| 2025-05-23 | $151.83 | $156.47 | $151.83 | $155.40 | $155.40 | 2,821 |
| 2025-05-22 | $152.31 | $156.40 | $151.60 | $151.60 | $151.60 | 2,265 |
| 2025-05-21 | $153.50 | $153.50 | $153.50 | $153.50 | $153.50 | 273 |
| 2025-05-20 | $150.51 | $153.50 | $150.51 | $153.50 | $153.50 | 914 |
| 2025-05-19 | $156.43 | $156.43 | $154.75 | $154.75 | $154.75 | 1,007 |
| 2025-05-16 | $153.85 | $154.00 | $150.39 | $152.50 | $152.50 | 3,985 |
| 2025-05-15 | $153.31 | $153.31 | $150.34 | $152.70 | $152.70 | 2,093 |
| 2025-05-14 | $148.40 | $151.50 | $148.40 | $151.50 | $151.50 | 1,695 |
| 2025-05-13 | $149.38 | $149.38 | $149.38 | $149.38 | $149.38 | 551 |
| 2025-05-12 | $152.18 | $152.18 | $145.44 | $149.38 | $149.38 | 1,033 |
| 2025-05-09 | $149.46 | $150.00 | $149.46 | $150.00 | $150.00 | 8,046 |
| 2025-05-08 | $150.09 | $150.09 | $149.16 | $149.16 | $149.16 | 1,418 |
| 2025-05-07 | $156.55 | $156.55 | $156.55 | $156.55 | $156.55 | 753 |
| 2025-05-06 | $152.07 | $154.90 | $151.20 | $154.90 | $154.90 | 1,607 |
| 2025-05-05 | $156.62 | $156.62 | $153.58 | $155.50 | $155.50 | 1,693 |
| 2025-05-02 | $154.76 | $156.28 | $150.48 | $154.50 | $154.50 | 2,549 |
| 2025-05-01 | $152.15 | $152.15 | $152.15 | $152.15 | $152.15 | 789 |
| 2025-04-30 | $150.55 | $156.28 | $150.55 | $154.50 | $154.50 | 1,419 |
| 2025-04-29 | $152.28 | $153.23 | $148.40 | $153.23 | $153.23 | 3,035 |
| 2025-04-28 | $152.83 | $153.00 | $148.09 | $153.00 | $153.00 | 6,522 |
| 2025-04-25 | $152.00 | $152.65 | $151.23 | $152.65 | $152.65 | 1,072 |
| 2025-04-24 | $151.00 | $153.00 | $151.00 | $153.00 | $153.00 | 4,714 |
| 2025-04-23 | $155.00 | $155.00 | $151.81 | $153.00 | $153.00 | 1,612 |
| 2025-04-22 | $152.18 | $153.88 | $152.18 | $153.88 | $153.88 | 2,306 |
| 2025-04-21 | $145.87 | $151.00 | $145.87 | $151.00 | $149.84 | 1,504 |
| 2025-04-17 | $155.54 | $155.54 | $148.86 | $148.86 | $147.72 | 996 |
| 2025-04-16 | $153.16 | $153.16 | $148.75 | $148.75 | $147.61 | 1,632 |
| 2025-04-15 | $149.31 | $151.93 | $146.83 | $149.00 | $147.85 | 9,652 |
| 2025-04-14 | $145.71 | $145.71 | $145.71 | $145.71 | $145.71 | 1,185 |
| 2025-04-11 | $144.70 | $149.11 | $144.70 | $147.00 | $147.00 | 1,427 |
| 2025-04-10 | $147.38 | $147.38 | $142.79 | $142.79 | $142.79 | 892 |
| 2025-04-09 | $136.56 | $141.66 | $136.56 | $141.66 | $141.66 | 2,424 |
| 2025-04-08 | $140.51 | $142.47 | $136.30 | $136.30 | $136.30 | 1,905 |
| 2025-04-07 | $130.18 | $137.19 | $129.87 | $132.61 | $132.61 | 4,588 |
| 2025-04-04 | $153.12 | $153.12 | $142.58 | $142.58 | $142.58 | 1,319 |
| 2025-04-03 | $156.84 | $159.10 | $156.84 | $159.10 | $159.10 | 1,248 |
| 2025-04-02 | $155.32 | $155.36 | $155.32 | $155.36 | $155.36 | 980 |
| 2025-04-01 | $152.55 | $152.55 | $150.15 | $150.15 | $150.15 | 2,890 |
| 2025-03-31 | $149.00 | $151.33 | $145.93 | $151.33 | $151.33 | 1,571 |
| 2025-03-28 | $151.65 | $151.83 | $146.49 | $149.40 | $149.40 | 2,274 |
| 2025-03-27 | $144.79 | $144.79 | $144.79 | $144.79 | $144.79 | 407 |
| 2025-03-26 | $146.92 | $148.08 | $144.79 | $144.79 | $144.79 | 3,407 |
| 2025-03-25 | $142.00 | $148.42 | $142.00 | $145.26 | $145.26 | 1,627 |
| 2025-03-24 | $146.31 | $146.31 | $142.77 | $144.65 | $144.65 | 1,234 |
| 2025-03-21 | $146.77 | $146.77 | $142.05 | $145.60 | $145.60 | 1,988 |
| 2025-03-20 | $147.91 | $147.91 | $147.91 | $147.91 | $147.91 | 949 |
| 2025-03-19 | $139.18 | $139.75 | $139.18 | $139.75 | $139.75 | 1,297 |
| 2025-03-18 | $140.00 | $142.17 | $139.21 | $140.84 | $140.84 | 1,913 |
| 2025-03-17 | $142.55 | $142.55 | $142.55 | $142.55 | $142.55 | 699 |
| 2025-03-14 | $140.27 | $146.43 | $140.25 | $146.43 | $146.43 | 2,066 |
| 2025-03-13 | $147.63 | $147.63 | $141.89 | $144.25 | $144.25 | 1,468 |
| 2025-03-12 | $143.03 | $145.10 | $142.70 | $145.00 | $145.00 | 8,245 |
| 2025-03-11 | $141.33 | $141.33 | $141.33 | $141.33 | $141.33 | 1,352 |
| 2025-03-10 | $137.23 | $137.23 | $135.94 | $135.94 | $135.94 | 3,578 |
| 2025-03-07 | $137.25 | $137.25 | $137.25 | $137.25 | $137.25 | 1,256 |
| 2025-03-06 | $142.19 | $142.19 | $139.62 | $139.62 | $139.62 | 6,610 |
| 2025-03-05 | $147.00 | $150.43 | $143.85 | $150.43 | $150.43 | 2,723 |
| 2025-03-04 | $147.73 | $148.45 | $147.73 | $148.45 | $148.45 | 1,293 |
| 2025-03-03 | $153.52 | $153.52 | $148.53 | $148.84 | $148.84 | 1,546 |
| 2025-02-28 | $146.32 | $147.40 | $146.32 | $147.40 | $147.40 | 2,056 |
| 2025-02-27 | $146.69 | $148.00 | $146.69 | $148.00 | $148.00 | 1,722 |
| 2025-02-26 | $142.16 | $142.85 | $141.44 | $141.65 | $141.65 | 5,175 |
| 2025-02-25 | $141.27 | $141.95 | $140.70 | $140.75 | $140.75 | 5,520 |
| 2025-02-24 | $141.19 | $146.95 | $141.19 | $142.15 | $142.15 | 10,101 |
| 2025-02-21 | $147.52 | $147.52 | $147.52 | $147.52 | $147.52 | 3,108 |
| 2025-02-20 | $145.81 | $147.65 | $144.84 | $147.65 | $147.65 | 2,625 |
| 2025-02-19 | $145.38 | $146.80 | $145.38 | $146.80 | $146.80 | 2,162 |
| 2025-02-18 | $144.24 | $146.80 | $144.24 | $146.80 | $146.80 | 1,384 |
| 2025-02-14 | $146.80 | $146.80 | $146.68 | $146.68 | $146.68 | 1,243 |
| 2025-02-13 | $143.54 | $146.86 | $143.01 | $146.86 | $146.86 | 1,861 |
| 2025-02-12 | $143.42 | $145.63 | $143.42 | $145.63 | $145.63 | 993 |
| 2025-02-11 | $149.46 | $149.46 | $146.00 | $146.00 | $146.00 | 4,675 |
| 2025-02-10 | $147.25 | $147.25 | $143.00 | $143.00 | $143.00 | 2,356 |
| 2025-02-07 | $143.85 | $145.00 | $143.76 | $145.00 | $145.00 | 2,226 |
| 2025-02-06 | $148.56 | $149.09 | $145.76 | $149.09 | $149.09 | 1,516 |
| 2025-02-05 | $148.28 | $150.80 | $147.51 | $150.80 | $150.80 | 1,446 |
| 2025-02-04 | $151.00 | $151.00 | $150.12 | $150.12 | $150.12 | 904 |
| 2025-02-03 | $145.14 | $150.55 | $145.14 | $147.00 | $147.00 | 1,885 |
| 2025-01-31 | $151.79 | $151.97 | $147.69 | $151.97 | $151.97 | 989 |
| 2025-01-30 | $147.55 | $150.00 | $147.55 | $148.83 | $148.83 | 5,324 |
| 2025-01-29 | $145.74 | $146.60 | $145.74 | $146.60 | $146.60 | 1,817 |
| 2025-01-28 | $145.74 | $145.74 | $143.63 | $145.00 | $145.00 | 1,113 |
| 2025-01-27 | $143.70 | $143.70 | $143.70 | $143.70 | $143.70 | 580 |
| 2025-01-24 | $151.03 | $151.03 | $146.25 | $146.25 | $146.25 | 1,083 |
| 2025-01-23 | $148.96 | $148.96 | $145.28 | $145.60 | $145.60 | 1,741 |
| 2025-01-22 | $151.16 | $151.16 | $151.16 | $151.16 | $151.16 | 999 |
| 2025-01-21 | $148.84 | $148.84 | $145.30 | $146.35 | $146.35 | 2,584 |
| 2025-01-17 | $142.48 | $148.08 | $142.48 | $148.08 | $148.08 | 791 |
| 2025-01-16 | $140.37 | $144.00 | $140.37 | $144.00 | $144.00 | 3,050 |
| 2025-01-15 | $141.66 | $141.75 | $139.87 | $141.75 | $141.75 | 1,204 |
| 2025-01-14 | $141.38 | $143.86 | $141.38 | $143.53 | $143.53 | 5,715 |
| 2025-01-13 | $143.00 | $143.00 | $143.00 | $143.00 | $143.00 | 1,311 |
| 2025-01-10 | $143.00 | $143.00 | $143.00 | $143.00 | $143.00 | 22,320 |
| 2025-01-08 | $143.47 | $143.67 | $142.90 | $143.00 | $143.00 | 1,661 |
| 2025-01-07 | $142.45 | $142.45 | $142.45 | $142.45 | $142.45 | 1,100 |
| 2025-01-06 | $141.16 | $141.16 | $141.16 | $141.16 | $141.16 | 3,368 |
| 2025-01-03 | $141.00 | $142.50 | $141.00 | $142.50 | $142.50 | 1,271 |
| 2025-01-02 | $139.50 | $145.58 | $139.50 | $141.34 | $141.34 | 1,426 |
| 2024-12-31 | $141.73 | $146.00 | $138.71 | $138.71 | $138.71 | 2,621 |
| 2024-12-30 | $138.50 | $145.63 | $138.50 | $138.63 | $138.63 | 1,343 |
| 2024-12-27 | $145.84 | $145.84 | $140.45 | $140.45 | $140.45 | 1,094 |
| 2024-12-26 | $141.23 | $142.75 | $141.23 | $142.75 | $142.75 | 1,488 |
| 2024-12-24 | $139.07 | $145.00 | $139.07 | $143.00 | $143.00 | 1,605 |
| 2024-12-23 | $145.18 | $145.18 | $139.32 | $139.32 | $139.32 | 1,121 |
| 2024-12-20 | $140.01 | $145.76 | $140.01 | $142.00 | $142.00 | 2,998 |
| 2024-12-19 | $142.64 | $147.65 | $140.75 | $142.80 | $142.80 | 1,897 |
| 2024-12-18 | $145.25 | $150.11 | $143.57 | $145.00 | $145.00 | 2,177 |
| 2024-12-17 | $148.00 | $148.33 | $145.43 | $147.20 | $147.20 | 1,339 |
| 2024-12-16 | $147.60 | $147.60 | $143.46 | $145.50 | $145.50 | 2,005 |
| 2024-12-13 | $145.75 | $148.10 | $140.79 | $144.65 | $144.65 | 4,906 |
| 2024-12-12 | $148.20 | $148.20 | $145.40 | $145.40 | $145.40 | 720 |
| 2024-12-11 | $142.50 | $142.50 | $142.50 | $142.50 | $142.50 | 554 |
| 2024-12-10 | $144.19 | $146.63 | $140.88 | $142.50 | $142.50 | 1,125 |
| 2024-12-09 | $143.90 | $143.90 | $143.90 | $143.90 | $143.90 | 507 |
| 2024-12-06 | $143.74 | $144.40 | $142.99 | $144.40 | $144.40 | 1,663 |
| 2024-12-05 | $149.76 | $149.76 | $142.64 | $142.64 | $142.64 | 1,893 |
| 2024-12-04 | $144.71 | $144.71 | $144.71 | $144.71 | $144.71 | 699 |
| 2024-12-03 | $147.50 | $147.50 | $141.30 | $144.65 | $144.65 | 2,528 |
| 2024-12-02 | $142.58 | $146.94 | $140.44 | $146.94 | $146.94 | 9,910 |
| 2024-11-29 | $142.01 | $146.66 | $142.01 | $144.25 | $144.25 | 882 |
| 2024-11-27 | $143.87 | $144.09 | $143.87 | $144.09 | $144.09 | 1,731 |
| 2024-11-26 | $142.50 | $142.50 | $140.00 | $140.00 | $140.00 | 3,895 |
| 2024-11-25 | $140.00 | $143.60 | $138.22 | $140.75 | $140.75 | 1,548 |
| 2024-11-22 | $138.49 | $140.18 | $138.49 | $140.00 | $140.00 | 1,442 |
| 2024-11-21 | $136.57 | $138.20 | $135.51 | $138.20 | $138.20 | 2,780 |
| 2024-11-20 | $134.45 | $137.40 | $134.45 | $137.40 | $137.40 | 3,195 |
| 2024-11-19 | $139.33 | $139.33 | $133.67 | $135.50 | $135.50 | 4,658 |
| 2024-11-18 | $133.61 | $138.70 | $131.95 | $136.75 | $136.75 | 4,522 |
| 2024-11-15 | $137.75 | $137.75 | $135.00 | $135.00 | $135.00 | 1,114 |
| 2024-11-14 | $139.22 | $139.22 | $134.00 | $136.00 | $136.00 | 2,406 |
| 2024-11-13 | $132.63 | $132.63 | $132.63 | $132.63 | $132.63 | 830 |
| 2024-11-12 | $134.78 | $139.74 | $133.39 | $134.50 | $134.50 | 1,864 |
| 2024-11-11 | $143.05 | $143.05 | $143.05 | $143.05 | $143.05 | 2,013 |
| 2024-11-08 | $144.03 | $144.03 | $136.88 | $138.63 | $138.63 | 1,310 |
| 2024-11-07 | $139.14 | $141.42 | $138.30 | $138.30 | $138.30 | 1,670 |
| 2024-11-06 | $139.19 | $140.71 | $137.68 | $140.00 | $140.00 | 3,921 |
| 2024-11-05 | $140.01 | $145.81 | $140.01 | $141.34 | $141.34 | 2,288 |
| 2024-11-04 | $145.11 | $145.11 | $139.50 | $139.50 | $139.50 | 1,165 |
| 2024-11-01 | $135.16 | $135.16 | $135.16 | $135.16 | $135.16 | 388 |
| 2024-10-31 | $137.42 | $137.42 | $134.41 | $135.16 | $135.16 | 1,385 |
| 2024-10-30 | $136.88 | $139.81 | $135.53 | $136.20 | $136.20 | 6,636 |
| 2024-10-29 | $136.90 | $136.90 | $136.90 | $136.90 | $136.90 | 455 |
| 2024-10-28 | $136.90 | $136.90 | $136.90 | $136.90 | $136.90 | 376 |
| 2024-10-25 | $136.90 | $136.90 | $136.90 | $136.90 | $136.90 | 1,033 |
| 2024-10-24 | $136.77 | $136.77 | $136.77 | $136.77 | $136.77 | 772 |
| 2024-10-23 | $136.77 | $136.77 | $136.77 | $136.77 | $136.77 | 15,174 |
| 2024-10-22 | $135.68 | $140.21 | $135.68 | $137.80 | $137.80 | 2,068 |
| 2024-10-21 | $135.27 | $136.80 | $135.27 | $136.80 | $136.80 | 1,215 |
| 2024-10-18 | $137.25 | $140.51 | $137.25 | $140.51 | $140.51 | 12,931 |
| 2024-10-17 | $132.75 | $136.00 | $132.75 | $136.00 | $136.00 | 711 |
| 2024-10-16 | $133.19 | $133.19 | $133.19 | $133.19 | $133.19 | 641 |
| 2024-10-15 | $133.10 | $133.19 | $133.10 | $133.19 | $133.19 | 1,187 |
| 2024-10-14 | $130.02 | $130.02 | $130.02 | $130.02 | $130.02 | 421 |
| 2024-10-11 | $130.02 | $130.02 | $130.02 | $130.02 | $130.02 | 616 |
| 2024-10-10 | $132.13 | $132.13 | $131.60 | $131.60 | $131.60 | 1,680 |
| 2024-10-09 | $134.14 | $134.14 | $134.14 | $134.14 | $134.14 | 304 |
| 2024-10-08 | $134.14 | $134.14 | $134.14 | $134.14 | $134.14 | 389 |
| 2024-10-07 | $137.01 | $137.01 | $137.01 | $137.01 | $137.01 | 2,288 |
| 2024-10-04 | $135.57 | $135.57 | $134.85 | $134.85 | $134.85 | 4,450 |
| 2024-10-03 | $135.25 | $135.30 | $135.25 | $135.30 | $135.30 | 788 |
| 2024-10-02 | $136.81 | $140.80 | $135.95 | $138.06 | $138.06 | 4,354 |
| 2024-10-01 | $141.54 | $141.54 | $136.57 | $136.57 | $136.57 | 4,680 |
| 2024-09-30 | $136.60 | $136.60 | $136.60 | $136.60 | $136.60 | 1,528 |
| 2024-09-27 | $136.64 | $137.00 | $136.64 | $137.00 | $137.00 | 895 |
| 2024-09-26 | $136.50 | $136.50 | $136.50 | $136.50 | $136.50 | 362 |
| 2024-09-25 | $136.50 | $136.50 | $136.50 | $136.50 | $136.50 | 3,901 |
| 2024-09-24 | $136.50 | $136.50 | $136.50 | $136.50 | $136.50 | 321 |
| 2024-09-23 | $136.50 | $136.50 | $136.50 | $136.50 | $136.50 | 215 |
| 2024-09-20 | $136.20 | $136.65 | $134.24 | $136.50 | $136.50 | 2,262 |
| 2024-09-19 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 11,062 |
| 2024-09-18 | $138.20 | $138.20 | $138.20 | $138.20 | $138.20 | 1,511 |
| 2024-09-17 | $138.20 | $138.20 | $138.20 | $138.20 | $138.20 | 534 |
| 2024-09-16 | $141.86 | $141.86 | $135.05 | $138.20 | $138.20 | 1,636 |
| 2024-09-13 | $137.95 | $138.26 | $137.02 | $138.26 | $138.26 | 10,638 |
| 2024-09-12 | $137.78 | $137.78 | $135.29 | $135.29 | $135.29 | 2,046 |
| 2024-09-11 | $135.25 | $135.25 | $135.25 | $135.25 | $135.25 | 3,805 |
| 2024-09-10 | $134.64 | $135.25 | $134.64 | $135.25 | $135.25 | 917 |
| 2024-09-09 | $137.58 | $137.58 | $135.40 | $136.75 | $136.75 | 1,499 |
| 2024-09-06 | $133.06 | $133.06 | $133.06 | $133.06 | $133.06 | 476 |
| 2024-09-05 | $132.50 | $132.50 | $132.50 | $132.50 | $132.50 | 588 |
| 2024-09-04 | $131.46 | $136.73 | $129.88 | $132.50 | $132.50 | 1,724 |
| 2024-09-03 | $136.92 | $136.92 | $131.09 | $132.03 | $132.03 | 4,443 |
| 2024-08-30 | $138.02 | $138.02 | $134.53 | $134.53 | $134.53 | 3,289 |
| 2024-08-29 | $134.25 | $134.40 | $134.25 | $134.40 | $134.40 | 932 |
| 2024-08-28 | $134.40 | $134.40 | $134.40 | $134.40 | $134.40 | 1,018 |
| 2024-08-27 | $132.45 | $135.10 | $132.45 | $134.00 | $134.00 | 6,251 |
| 2024-08-26 | $135.96 | $135.96 | $133.25 | $133.25 | $133.25 | 2,278 |
| 2024-08-23 | $135.83 | $135.83 | $128.95 | $128.95 | $128.95 | 1,514 |
| 2024-08-22 | $129.72 | $131.00 | $129.72 | $131.00 | $131.00 | 2,171 |
| 2024-08-21 | $128.90 | $131.17 | $128.90 | $131.17 | $131.17 | 1,013 |
| 2024-08-20 | $128.90 | $128.90 | $128.90 | $128.90 | $128.90 | 1,006 |
| 2024-08-19 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 1,225 |
| 2024-08-16 | $126.79 | $129.40 | $126.79 | $129.40 | $129.40 | 1,180 |
| 2024-08-15 | $127.81 | $128.25 | $127.81 | $128.25 | $128.25 | 759 |
| 2024-08-14 | $126.36 | $130.95 | $126.36 | $126.43 | $125.91 | 808 |
| 2024-08-13 | $127.09 | $128.00 | $127.09 | $128.00 | $126.95 | 545 |
| 2024-08-12 | $125.47 | $125.47 | $125.47 | $125.47 | $124.44 | 678 |
| 2024-08-09 | $126.16 | $126.16 | $126.16 | $126.16 | $125.12 | 644 |
| 2024-08-08 | $126.37 | $126.37 | $126.37 | $126.37 | $125.33 | 3,517 |
| 2024-08-07 | $122.88 | $125.03 | $120.66 | $122.60 | $121.59 | 3,545 |
| 2024-08-06 | $121.52 | $122.95 | $119.44 | $121.68 | $120.68 | 3,136 |
| 2024-08-05 | $119.91 | $127.30 | $119.91 | $122.57 | $121.56 | 1,090 |
| 2024-08-02 | $125.50 | $127.64 | $125.50 | $125.50 | $124.47 | 3,582 |
| 2024-08-01 | $126.05 | $128.99 | $125.39 | $125.58 | $124.55 | 3,951 |
| 2024-07-31 | $121.95 | $121.95 | $121.20 | $121.20 | $120.20 | 1,086 |
| 2024-07-30 | $122.35 | $122.35 | $121.00 | $121.00 | $120.01 | 3,174 |
| 2024-07-29 | $122.50 | $122.50 | $122.50 | $122.50 | $121.49 | 521 |
| 2024-07-26 | $123.71 | $123.71 | $121.96 | $121.96 | $120.96 | 953 |
| 2024-07-25 | $121.11 | $121.11 | $119.35 | $120.07 | $119.08 | 1,267 |
| 2024-07-24 | $120.38 | $121.00 | $120.38 | $121.00 | $120.01 | 1,733 |
| 2024-07-23 | $120.60 | $120.60 | $120.60 | $120.60 | $119.61 | 447 |
| 2024-07-22 | $120.60 | $120.60 | $120.60 | $120.60 | $119.61 | 504 |
| 2024-07-19 | $120.60 | $120.60 | $120.60 | $120.60 | $119.61 | 549 |
| 2024-07-18 | $124.11 | $124.11 | $122.00 | $122.00 | $121.00 | 1,619 |
| 2024-07-17 | $122.25 | $122.25 | $122.25 | $122.25 | $121.25 | 1,087 |
| 2024-07-16 | $121.03 | $122.25 | $121.03 | $122.25 | $121.25 | 829 |
| 2024-07-15 | $121.11 | $121.11 | $121.11 | $121.11 | $120.11 | 866 |
| 2024-07-12 | $121.15 | $122.10 | $120.66 | $122.10 | $121.10 | 951 |
| 2024-07-11 | $120.00 | $120.50 | $119.28 | $120.50 | $119.51 | 1,407 |
| 2024-07-10 | $117.84 | $118.55 | $117.06 | $118.10 | $117.13 | 1,284 |
| 2024-07-09 | $119.07 | $119.07 | $117.65 | $117.80 | $116.83 | 816 |
| 2024-07-08 | $120.46 | $120.46 | $117.90 | $117.90 | $116.93 | 1,980 |
| 2024-07-05 | $117.85 | $117.85 | $117.85 | $117.85 | $116.88 | 382 |
| 2024-07-03 | $119.69 | $119.69 | $117.85 | $117.85 | $116.88 | 1,003 |
| 2024-07-02 | $115.36 | $119.50 | $115.36 | $116.90 | $115.94 | 1,287 |
| 2024-07-01 | $118.82 | $118.82 | $118.82 | $118.82 | $117.84 | 1,252 |
| 2024-06-28 | $122.02 | $122.63 | $117.23 | $119.22 | $118.24 | 2,811 |
| 2024-06-27 | $120.99 | $122.39 | $120.44 | $122.39 | $121.38 | 1,317 |
| 2024-06-26 | $118.90 | $121.00 | $118.90 | $121.00 | $120.01 | 688 |
| 2024-06-25 | $124.99 | $124.99 | $119.54 | $121.70 | $120.70 | 1,657 |
| 2024-06-24 | $122.59 | $122.59 | $122.59 | $122.59 | $121.58 | 663 |
| 2024-06-21 | $121.43 | $122.59 | $121.43 | $122.59 | $121.58 | 1,011 |
| 2024-06-20 | $119.57 | $119.57 | $119.33 | $119.33 | $118.35 | 1,849 |
| 2024-06-18 | $118.89 | $118.89 | $118.89 | $118.89 | $117.92 | 763 |
| 2024-06-17 | $119.96 | $119.96 | $119.96 | $119.96 | $118.97 | 681 |
| 2024-06-14 | $122.82 | $122.82 | $120.46 | $120.46 | $119.47 | 2,068 |
| 2024-06-13 | $118.26 | $119.25 | $118.26 | $119.25 | $118.27 | 4,258 |
| 2024-06-12 | $120.34 | $122.96 | $120.34 | $121.20 | $120.20 | 3,738 |
| 2024-06-11 | $119.50 | $119.50 | $119.50 | $119.50 | $118.52 | 201 |
| 2024-06-10 | $121.92 | $121.92 | $116.99 | $119.50 | $118.52 | 1,121 |
| 2024-06-07 | $119.50 | $119.50 | $119.50 | $119.50 | $118.52 | 454 |
| 2024-06-06 | $119.55 | $120.25 | $118.77 | $120.25 | $119.26 | 1,445 |
| 2024-06-05 | $119.63 | $119.63 | $119.54 | $119.54 | $118.56 | 780 |
| 2024-06-04 | $119.34 | $121.42 | $119.34 | $119.50 | $118.52 | 1,449 |
| 2024-06-03 | $117.60 | $119.69 | $117.60 | $118.30 | $117.33 | 2,036 |
| 2024-05-31 | $115.01 | $116.50 | $115.01 | $116.50 | $116.50 | 780 |
| 2024-05-30 | $116.86 | $116.86 | $116.86 | $116.86 | $116.86 | 598 |
| 2024-05-29 | $118.28 | $118.28 | $115.75 | $115.75 | $115.75 | 1,208 |
| 2024-05-28 | $121.05 | $121.50 | $116.49 | $117.85 | $117.85 | 9,207 |
| 2024-05-24 | $117.50 | $121.15 | $117.50 | $119.75 | $119.75 | 3,810 |
| 2024-05-23 | $119.66 | $120.26 | $119.66 | $120.26 | $120.26 | 700 |
| 2024-05-22 | $118.15 | $118.15 | $117.99 | $117.99 | $117.99 | 896 |
| 2024-05-21 | $121.87 | $121.87 | $118.02 | $118.70 | $118.70 | 9,390 |
| 2024-05-20 | $118.45 | $120.44 | $118.45 | $120.44 | $120.44 | 1,055 |
| 2024-05-17 | $118.77 | $120.87 | $117.18 | $119.50 | $119.50 | 9,857 |
| 2024-05-16 | $117.14 | $119.21 | $115.66 | $116.85 | $116.85 | 4,679 |
| 2024-05-15 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 333 |
| 2024-05-14 | $116.75 | $116.75 | $113.00 | $113.00 | $113.00 | 722 |
| 2024-05-13 | $117.11 | $117.11 | $117.11 | $117.11 | $117.11 | 592 |
| 2024-05-10 | $115.15 | $115.15 | $115.15 | $115.15 | $115.15 | 828 |
| 2024-05-09 | $114.75 | $114.75 | $114.75 | $114.75 | $114.75 | 466 |
| 2024-05-08 | $116.42 | $116.42 | $114.75 | $114.75 | $114.75 | 961 |
| 2024-05-07 | $114.50 | $114.50 | $114.50 | $114.50 | $114.50 | 6,410 |
| 2024-05-06 | $116.13 | $116.19 | $112.58 | $114.50 | $114.50 | 2,710 |
| 2024-05-03 | $114.28 | $114.93 | $113.29 | $113.29 | $113.29 | 4,849 |
| 2024-05-02 | $111.95 | $113.74 | $111.64 | $113.00 | $113.00 | 1,251 |
| 2024-05-01 | $105.84 | $111.50 | $105.41 | $111.50 | $111.50 | 1,215 |
| 2024-04-30 | $109.99 | $109.99 | $109.99 | $109.99 | $109.99 | 505 |
| 2024-04-29 | $113.53 | $113.53 | $110.86 | $110.86 | $110.86 | 797 |
| 2024-04-26 | $114.71 | $114.71 | $110.53 | $112.63 | $112.63 | 1,175 |
| 2024-04-25 | $110.49 | $111.02 | $110.49 | $111.02 | $111.02 | 1,200 |
| 2024-04-24 | $108.08 | $110.21 | $108.08 | $110.21 | $110.21 | 632 |
| 2024-04-23 | $112.41 | $112.41 | $111.20 | $112.00 | $112.00 | 1,996 |
| 2024-04-22 | $111.54 | $115.91 | $111.54 | $115.91 | $115.91 | 871 |
| 2024-04-19 | $112.28 | $112.28 | $110.92 | $110.92 | $110.92 | 1,307 |
| 2024-04-18 | $112.91 | $114.53 | $111.11 | $114.53 | $114.53 | 1,300 |
| 2024-04-17 | $113.92 | $113.92 | $113.36 | $113.36 | $112.39 | 1,254 |
| 2024-04-16 | $115.06 | $115.06 | $112.04 | $112.04 | $110.12 | 1,038 |
| 2024-04-15 | $115.54 | $115.54 | $114.47 | $114.85 | $112.89 | 1,827 |
| 2024-04-12 | $116.67 | $116.67 | $114.66 | $116.40 | $114.41 | 5,193 |
| 2024-04-11 | $116.50 | $117.00 | $116.50 | $116.83 | $114.83 | 7,063 |
| 2024-04-10 | $116.40 | $116.40 | $116.40 | $116.40 | $114.41 | 380 |
| 2024-04-09 | $116.35 | $117.81 | $115.26 | $116.40 | $114.41 | 3,249 |
| 2024-04-08 | $118.40 | $118.40 | $118.40 | $118.40 | $116.38 | 2,328 |
| 2024-04-05 | $117.23 | $119.20 | $117.23 | $118.40 | $116.38 | 2,328 |
| 2024-04-04 | $116.99 | $116.99 | $116.99 | $116.99 | $114.99 | 6,951 |
| 2024-04-03 | $117.86 | $118.11 | $116.34 | $116.99 | $114.99 | 6,951 |
| 2024-04-02 | $119.70 | $120.34 | $119.50 | $120.00 | $117.95 | 1,978 |
| 2024-04-01 | $117.04 | $122.43 | $117.04 | $120.00 | $117.95 | 1,978 |
| 2024-03-28 | $121.87 | $121.87 | $120.37 | $120.37 | $118.31 | 832 |
| 2024-03-27 | $122.66 | $122.66 | $119.84 | $120.13 | $118.07 | 2,424 |
| 2024-03-26 | $122.00 | $122.00 | $120.80 | $121.60 | $119.52 | 12,129 |
| 2024-03-25 | $121.90 | $121.90 | $118.92 | $121.00 | $118.93 | 2,143 |
| 2024-03-22 | $120.61 | $120.61 | $120.61 | $120.61 | $120.61 | 5,895 |
| 2024-03-21 | $121.30 | $121.30 | $120.62 | $120.62 | $120.62 | 9,602 |
| 2024-03-20 | $119.55 | $121.40 | $119.55 | $121.40 | $121.40 | 8,645 |
| 2024-03-19 | $118.70 | $118.86 | $118.53 | $118.86 | $118.86 | 799 |
| 2024-03-18 | $120.42 | $120.42 | $119.40 | $119.40 | $119.40 | 1,836 |
| 2024-03-15 | $120.21 | $120.50 | $118.77 | $120.50 | $120.50 | 1,075 |
| 2024-03-14 | $121.01 | $121.01 | $120.25 | $120.34 | $120.34 | 470 |
| 2024-03-13 | $118.50 | $118.50 | $118.50 | $118.50 | $118.50 | 1,596 |
| 2024-03-12 | $120.42 | $121.62 | $118.50 | $119.00 | $119.00 | 1,881 |
| 2024-03-11 | $119.47 | $120.92 | $118.20 | $119.00 | $119.00 | 1,444 |
| 2024-03-08 | $120.69 | $120.69 | $117.91 | $118.75 | $118.75 | 3,303 |
| 2024-03-07 | $118.84 | $118.84 | $118.28 | $118.61 | $118.61 | 2,337 |
| 2024-03-06 | $118.51 | $118.51 | $116.97 | $116.97 | $116.97 | 1,086 |
| 2024-03-05 | $112.36 | $112.36 | $112.36 | $112.36 | $112.36 | 599 |
| 2024-03-04 | $114.00 | $116.65 | $114.00 | $115.45 | $115.45 | 129,693 |
| 2024-03-01 | $113.98 | $113.99 | $113.96 | $113.99 | $113.99 | 1,260 |
| 2024-02-29 | $112.19 | $112.19 | $112.19 | $112.19 | $112.19 | 456 |
| 2024-02-28 | $114.22 | $114.22 | $112.19 | $112.19 | $112.19 | 1,232 |
| 2024-02-27 | $113.35 | $113.80 | $113.35 | $113.80 | $113.80 | 686 |
| 2024-02-26 | $115.34 | $115.34 | $112.56 | $112.56 | $112.56 | 1,758 |
| 2024-02-23 | $113.64 | $113.64 | $112.16 | $112.48 | $112.48 | 1,386 |
| 2024-02-22 | $113.45 | $113.45 | $111.06 | $111.06 | $111.06 | 1,516 |
| 2024-02-21 | $111.86 | $111.86 | $110.35 | $110.48 | $110.48 | 1,383 |
| 2024-02-20 | $112.34 | $114.13 | $111.06 | $111.50 | $111.50 | 1,569 |
| 2024-02-16 | $112.05 | $112.05 | $110.68 | $111.50 | $111.50 | 6,542 |
| 2024-02-15 | $114.40 | $114.40 | $111.75 | $111.90 | $111.90 | 7,531 |
| 2024-02-14 | $112.45 | $113.82 | $110.39 | $111.10 | $111.10 | 13,552 |
| 2024-02-13 | $113.10 | $113.10 | $109.91 | $113.10 | $113.10 | 2,034 |
| 2024-02-12 | $112.30 | $112.35 | $111.28 | $112.00 | $112.00 | 2,304 |
| 2024-02-09 | $112.05 | $112.05 | $111.50 | $111.50 | $111.50 | 2,352 |
| 2024-02-08 | $111.30 | $111.31 | $111.30 | $111.31 | $111.31 | 810 |
| 2024-02-07 | $110.74 | $112.23 | $110.74 | $111.48 | $111.48 | 1,603 |
| 2024-02-06 | $112.69 | $113.33 | $109.96 | $110.75 | $110.75 | 4,646 |
| 2024-02-05 | $112.76 | $112.76 | $110.90 | $111.42 | $111.42 | 1,222 |
| 2024-02-02 | $112.58 | $113.10 | $112.58 | $113.10 | $113.10 | 670 |
| 2024-02-01 | $112.83 | $114.49 | $112.83 | $114.29 | $114.29 | 1,628 |
| 2024-01-31 | $113.56 | $113.56 | $113.56 | $113.56 | $113.56 | 630 |
| 2024-01-30 | $113.75 | $113.75 | $113.75 | $113.75 | $113.75 | 788 |
| 2024-01-29 | $114.65 | $114.65 | $111.96 | $111.96 | $111.96 | 1,810 |
| 2024-01-26 | $115.72 | $116.48 | $114.55 | $115.00 | $115.00 | 2,447 |
| 2024-01-25 | $115.18 | $115.18 | $115.18 | $115.18 | $115.18 | 876 |
| 2024-01-24 | $117.05 | $117.05 | $114.86 | $114.86 | $114.86 | 24,339 |
| 2024-01-23 | $117.22 | $117.81 | $115.63 | $117.81 | $117.81 | 4,487 |
| 2024-01-22 | $117.52 | $117.52 | $117.47 | $117.50 | $117.50 | 1,288 |
| 2024-01-19 | $117.32 | $117.32 | $114.98 | $114.98 | $114.98 | 926 |
| 2024-01-18 | $117.92 | $117.92 | $117.10 | $117.10 | $117.10 | 908 |
| 2024-01-17 | $116.97 | $118.30 | $114.20 | $117.00 | $117.00 | 2,287 |
| 2024-01-16 | $119.08 | $119.08 | $115.61 | $115.61 | $115.61 | 994 |
| 2024-01-12 | $119.16 | $119.16 | $117.57 | $117.57 | $117.57 | 755 |
| 2024-01-11 | $116.03 | $116.03 | $115.88 | $115.88 | $115.88 | 776 |
| 2024-01-10 | $117.42 | $118.01 | $114.55 | $116.55 | $116.55 | 960 |
| 2024-01-09 | $113.98 | $117.30 | $113.98 | $117.30 | $117.30 | 779 |
| 2024-01-08 | $113.80 | $116.88 | $113.80 | $115.85 | $115.85 | 3,473 |
| 2024-01-05 | $114.12 | $114.12 | $113.50 | $113.50 | $113.50 | 930 |
| 2024-01-04 | $113.25 | $113.92 | $113.25 | $113.92 | $113.92 | 566 |
| 2024-01-03 | $114.10 | $116.62 | $113.35 | $115.25 | $115.25 | 6,691 |
| 2024-01-02 | $115.71 | $116.30 | $115.71 | $116.30 | $116.30 | 1,198 |
| 2023-12-29 | $120.05 | $120.05 | $119.30 | $119.30 | $119.30 | 919 |
| 2023-12-28 | $117.34 | $118.97 | $116.51 | $116.51 | $116.51 | 1,230 |
| 2023-12-27 | $120.89 | $120.89 | $118.25 | $118.25 | $118.25 | 2,944 |
| 2023-12-26 | $118.61 | $118.80 | $117.32 | $118.80 | $118.80 | 2,041 |
| 2023-12-22 | $118.84 | $118.90 | $118.84 | $118.90 | $118.90 | 4,909 |
| 2023-12-21 | $118.21 | $118.22 | $118.10 | $118.10 | $118.10 | 1,413 |
| 2023-12-20 | $116.67 | $117.56 | $115.97 | $116.64 | $116.64 | 1,985 |
| 2023-12-19 | $117.00 | $118.91 | $117.00 | $118.63 | $118.63 | 2,244 |
| 2023-12-18 | $118.37 | $119.16 | $116.90 | $116.90 | $116.90 | 1,164 |
| 2023-12-15 | $118.47 | $118.64 | $118.47 | $118.64 | $118.64 | 841 |
| 2023-12-14 | $119.66 | $119.66 | $118.15 | $119.25 | $119.25 | 2,270 |
| 2023-12-13 | $118.90 | $118.90 | $115.97 | $116.50 | $116.50 | 2,421 |
| 2023-12-12 | $118.14 | $118.14 | $114.87 | $115.44 | $115.44 | 4,167 |
| 2023-12-11 | $114.41 | $115.90 | $114.00 | $115.75 | $115.75 | 5,156 |
| 2023-12-08 | $114.02 | $114.11 | $113.09 | $113.09 | $113.09 | 1,625 |
| 2023-12-07 | $112.05 | $112.91 | $112.05 | $112.91 | $112.91 | 1,485 |
| 2023-12-06 | $112.01 | $115.21 | $111.42 | $111.42 | $111.42 | 41,961 |
| 2023-12-05 | $111.72 | $111.72 | $111.45 | $111.68 | $111.68 | 793 |
| 2023-12-04 | $115.43 | $115.43 | $112.59 | $114.30 | $114.30 | 2,524 |
| 2023-12-01 | $116.24 | $116.24 | $113.14 | $114.00 | $114.00 | 2,450 |
| 2023-11-30 | $113.61 | $113.61 | $113.61 | $113.61 | $113.61 | 7,006 |
| 2023-11-29 | $116.21 | $116.21 | $113.90 | $113.90 | $113.90 | 1,351 |
| 2023-11-28 | $112.51 | $112.65 | $112.51 | $112.65 | $112.65 | 1,196 |
| 2023-11-27 | $114.69 | $114.69 | $111.30 | $111.30 | $111.30 | 1,256 |
| 2023-11-24 | $112.13 | $112.50 | $112.13 | $112.50 | $112.50 | 772 |
| 2023-11-22 | $111.43 | $111.43 | $109.83 | $109.83 | $109.83 | 42,544 |
| 2023-11-21 | $111.36 | $111.36 | $111.36 | $111.36 | $111.36 | 880 |
| 2023-11-20 | $107.16 | $109.00 | $107.16 | $109.00 | $109.00 | 3,620 |
| 2023-11-17 | $108.22 | $108.22 | $103.12 | $106.00 | $106.00 | 44,429 |
| 2023-11-16 | $106.67 | $107.55 | $104.68 | $105.90 | $105.90 | 2,846 |
| 2023-11-15 | $104.77 | $107.11 | $103.15 | $103.90 | $103.90 | 2,430 |
| 2023-11-14 | $106.22 | $106.22 | $103.41 | $103.42 | $103.42 | 1,575 |
| 2023-11-13 | $105.85 | $105.85 | $103.01 | $103.26 | $103.26 | 1,121 |
| 2023-11-10 | $104.25 | $107.06 | $104.25 | $106.00 | $106.00 | 1,923 |
| 2023-11-09 | $105.30 | $105.30 | $104.10 | $104.20 | $104.20 | 1,395 |
| 2023-11-08 | $106.85 | $106.85 | $104.30 | $104.35 | $104.35 | 1,246 |
| 2023-11-07 | $104.15 | $106.59 | $103.70 | $104.00 | $104.00 | 2,276 |
| 2023-11-06 | $104.72 | $105.81 | $102.68 | $103.80 | $103.80 | 1,582 |
| 2023-11-03 | $102.55 | $102.55 | $102.18 | $102.18 | $102.18 | 1,185 |
| 2023-11-02 | $104.45 | $104.45 | $101.58 | $101.81 | $101.81 | 2,364 |
| 2023-11-01 | $100.73 | $103.21 | $100.72 | $101.49 | $101.49 | 1,795 |
| 2023-10-31 | $100.57 | $100.57 | $100.34 | $100.34 | $100.34 | 1,002 |
| 2023-10-30 | $99.40 | $102.37 | $99.40 | $100.10 | $100.10 | 3,031 |
| 2023-10-27 | $101.70 | $101.70 | $100.50 | $100.50 | $100.50 | 871 |
| 2023-10-26 | $101.54 | $101.54 | $99.84 | $100.14 | $100.14 | 1,782 |
| 2023-10-25 | $100.99 | $100.99 | $99.75 | $99.75 | $99.75 | 1,241 |
| 2023-10-24 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 1,743 |
| 2023-10-23 | $101.24 | $101.24 | $99.55 | $99.90 | $99.90 | 1,678 |
| 2023-10-20 | $100.25 | $101.61 | $99.41 | $99.41 | $99.41 | 1,970 |
| 2023-10-19 | $99.45 | $99.45 | $98.76 | $98.76 | $98.76 | 1,004 |
| 2023-10-18 | $97.31 | $97.50 | $97.31 | $97.50 | $97.50 | 1,470 |
| 2023-10-17 | $101.76 | $101.76 | $99.61 | $99.61 | $99.61 | 878 |
| 2023-10-16 | $100.38 | $101.83 | $100.25 | $100.80 | $100.80 | 5,414 |
| 2023-10-13 | $102.51 | $102.51 | $100.20 | $100.20 | $100.20 | 727 |
| 2023-10-12 | $101.00 | $102.02 | $101.00 | $102.02 | $102.02 | 1,609 |
| 2023-10-11 | $102.29 | $102.29 | $102.29 | $102.29 | $102.29 | 6,676 |
| 2023-10-10 | $101.00 | $101.15 | $101.00 | $101.15 | $101.15 | 1,140 |
| 2023-10-09 | $101.80 | $101.80 | $101.00 | $101.00 | $101.00 | 1,753 |
| 2023-10-06 | $102.00 | $102.00 | $100.03 | $101.00 | $101.00 | 1,540 |
| 2023-10-05 | $98.77 | $98.77 | $98.77 | $98.77 | $98.77 | 1,266 |
| 2023-10-04 | $97.37 | $97.37 | $97.37 | $97.37 | $97.37 | 820 |
| 2023-10-03 | $99.89 | $100.38 | $97.57 | $98.00 | $98.00 | 1,619 |
| 2023-10-02 | $98.86 | $100.93 | $98.86 | $99.50 | $99.50 | 1,108 |
| 2023-09-29 | $101.74 | $101.74 | $100.70 | $100.70 | $100.70 | 6,896 |
| 2023-09-28 | $101.82 | $102.49 | $101.16 | $101.50 | $101.50 | 2,724 |
| 2023-09-27 | $100.30 | $101.98 | $99.52 | $99.86 | $99.86 | 2,348 |
| 2023-09-26 | $101.13 | $101.43 | $100.31 | $100.50 | $100.50 | 3,201 |
| 2023-09-25 | $103.51 | $103.51 | $102.50 | $102.50 | $102.50 | 759 |
| 2023-09-22 | $104.65 | $104.65 | $102.13 | $103.50 | $103.50 | 934 |
| 2023-09-21 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 621 |
| 2023-09-20 | $104.24 | $106.50 | $104.24 | $106.50 | $106.50 | 1,065 |
| 2023-09-19 | $106.34 | $106.34 | $103.80 | $104.95 | $104.95 | 978 |
| 2023-09-18 | $105.47 | $105.67 | $104.30 | $104.30 | $104.30 | 2,403 |
| 2023-09-15 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 858 |
| 2023-09-14 | $102.81 | $102.81 | $102.81 | $102.81 | $102.81 | 1,403 |
| 2023-09-13 | $103.69 | $105.57 | $102.85 | $102.85 | $102.85 | 1,516 |
| 2023-09-12 | $103.59 | $103.59 | $103.59 | $103.59 | $103.59 | 777 |
| 2023-09-11 | $103.22 | $104.52 | $103.22 | $104.52 | $104.52 | 806 |
| 2023-09-08 | $103.69 | $104.00 | $103.50 | $103.50 | $103.50 | 2,619 |
| 2023-09-07 | $102.91 | $102.91 | $101.60 | $101.60 | $101.60 | 3,365 |
| 2023-09-06 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 2,320 |
| 2023-09-05 | $103.93 | $105.56 | $102.00 | $102.00 | $102.00 | 1,096 |
| 2023-09-01 | $106.20 | $106.75 | $103.56 | $103.56 | $103.56 | 1,062 |
| 2023-08-31 | $102.07 | $102.39 | $102.07 | $102.39 | $102.39 | 831 |
| 2023-08-30 | $105.36 | $105.39 | $104.60 | $104.60 | $104.60 | 2,290 |
| 2023-08-29 | $105.20 | $105.20 | $104.33 | $104.36 | $104.36 | 1,150 |
| 2023-08-28 | $105.28 | $105.28 | $104.70 | $104.70 | $104.70 | 1,290 |
| 2023-08-25 | $105.33 | $105.33 | $104.00 | $104.00 | $104.00 | 2,736 |
| 2023-08-24 | $104.26 | $104.26 | $103.89 | $104.00 | $104.00 | 4,062 |
| 2023-08-23 | $103.19 | $104.29 | $102.12 | $104.00 | $104.00 | 5,776 |
| 2023-08-22 | $103.82 | $103.82 | $101.72 | $103.50 | $103.50 | 1,889 |
| 2023-08-21 | $103.80 | $103.80 | $103.80 | $103.80 | $103.80 | 914 |
| 2023-08-18 | $102.76 | $104.61 | $102.76 | $102.81 | $102.81 | 933 |
| 2023-08-17 | $103.19 | $103.19 | $103.19 | $103.19 | $103.19 | 1,084 |
| 2023-08-16 | $104.34 | $104.34 | $104.34 | $104.34 | $103.88 | 751 |
| 2023-08-15 | $104.80 | $104.80 | $103.39 | $104.53 | $103.62 | 2,145 |
| 2023-08-14 | $107.39 | $107.39 | $106.75 | $106.75 | $105.82 | 1,323 |
| 2023-08-11 | $107.58 | $107.58 | $105.78 | $105.86 | $104.94 | 816 |
| 2023-08-10 | $107.72 | $107.72 | $106.80 | $106.80 | $105.87 | 1,247 |
| 2023-08-09 | $106.50 | $106.50 | $106.15 | $106.15 | $105.23 | 1,051 |
| 2023-08-08 | $105.52 | $106.20 | $104.98 | $106.20 | $105.28 | 1,175 |
| 2023-08-07 | $106.76 | $106.76 | $106.76 | $106.76 | $105.83 | 438 |
| 2023-08-04 | $103.36 | $104.10 | $102.94 | $104.00 | $103.10 | 2,396 |
| 2023-08-03 | $104.39 | $104.39 | $104.39 | $104.39 | $104.39 | 1,023 |
| 2023-08-02 | $104.53 | $106.50 | $104.53 | $106.50 | $106.50 | 1,108 |
| 2023-08-01 | $108.81 | $108.81 | $107.50 | $107.50 | $107.50 | 1,394 |
| 2023-07-31 | $111.69 | $111.69 | $109.40 | $109.40 | $109.40 | 1,207 |
| 2023-07-28 | $110.60 | $110.60 | $110.60 | $110.60 | $110.60 | 805 |
| 2023-07-27 | $112.67 | $112.67 | $108.00 | $109.75 | $109.75 | 2,438 |
| 2023-07-26 | $110.97 | $110.97 | $110.25 | $110.25 | $110.25 | 1,839 |
| 2023-07-25 | $107.17 | $110.80 | $106.72 | $108.00 | $108.00 | 1,650 |
| 2023-07-24 | $110.65 | $110.65 | $108.00 | $108.00 | $108.00 | 1,205 |
| 2023-07-21 | $106.16 | $109.84 | $106.16 | $107.50 | $107.50 | 1,841 |
| 2023-07-20 | $111.07 | $111.53 | $109.25 | $109.25 | $109.25 | 1,533 |
| 2023-07-19 | $108.82 | $111.79 | $108.50 | $108.50 | $108.50 | 957 |
| 2023-07-18 | $111.67 | $111.67 | $107.79 | $108.45 | $108.45 | 1,613 |
| 2023-07-17 | $110.94 | $110.94 | $109.00 | $109.00 | $109.00 | 1,011 |
| 2023-07-14 | $110.31 | $110.31 | $108.05 | $108.20 | $108.20 | 3,394 |
| 2023-07-13 | $107.06 | $107.06 | $105.42 | $105.42 | $105.42 | 1,266 |
| 2023-07-12 | $104.05 | $104.05 | $103.25 | $103.25 | $103.25 | 621 |
| 2023-07-11 | $103.35 | $104.25 | $103.35 | $104.25 | $104.25 | 1,199 |
| 2023-07-10 | $104.11 | $104.26 | $104.11 | $104.23 | $104.23 | 1,978 |
| 2023-07-07 | $103.65 | $104.41 | $103.65 | $104.41 | $104.41 | 888 |
| 2023-07-06 | $103.00 | $104.01 | $103.00 | $103.85 | $103.85 | 1,733 |
| 2023-07-05 | $105.26 | $105.26 | $105.00 | $105.00 | $105.00 | 679 |
| 2023-07-03 | $107.49 | $107.49 | $104.62 | $104.62 | $104.62 | 1,430 |
| 2023-06-30 | $106.95 | $107.91 | $105.74 | $105.74 | $105.74 | 1,310 |
| 2023-06-29 | $105.34 | $107.26 | $104.96 | $105.80 | $105.80 | 5,122 |
| 2023-06-28 | $107.15 | $107.25 | $105.91 | $107.25 | $107.25 | 1,861 |
| 2023-06-27 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 2,136 |
| 2023-06-26 | $107.91 | $107.91 | $106.35 | $107.00 | $107.00 | 1,916 |
| 2023-06-23 | $106.03 | $107.50 | $105.70 | $107.50 | $107.50 | 3,315 |
| 2023-06-22 | $109.47 | $109.47 | $108.50 | $108.50 | $108.50 | 742 |
| 2023-06-21 | $111.68 | $111.68 | $109.75 | $109.75 | $109.75 | 3,924 |
| 2023-06-20 | $112.16 | $112.16 | $109.43 | $110.75 | $110.75 | 6,689 |
| 2023-06-16 | $111.73 | $112.82 | $111.73 | $112.50 | $112.50 | 1,645 |
| 2023-06-15 | $111.79 | $113.92 | $111.79 | $112.90 | $112.90 | 2,975 |
| 2023-06-14 | $109.60 | $109.60 | $109.60 | $109.60 | $109.60 | 984 |
| 2023-06-13 | $109.72 | $110.73 | $109.72 | $110.18 | $110.18 | 1,821 |
| 2023-06-12 | $110.13 | $110.13 | $107.84 | $109.60 | $109.60 | 2,083 |
| 2023-06-09 | $111.63 | $111.63 | $110.00 | $110.00 | $110.00 | 15,491 |
| 2023-06-08 | $110.36 | $110.36 | $110.36 | $110.36 | $110.36 | 350 |
| 2023-06-07 | $110.16 | $110.16 | $110.07 | $110.07 | $110.07 | 1,325 |
| 2023-06-06 | $109.00 | $109.50 | $107.96 | $109.50 | $109.50 | 1,529 |
| 2023-06-05 | $106.94 | $107.86 | $106.18 | $106.88 | $106.88 | 1,625 |
| 2023-06-02 | $106.92 | $106.92 | $106.25 | $106.25 | $106.25 | 2,968 |
| 2023-06-01 | $106.70 | $106.78 | $105.01 | $105.14 | $105.14 | 1,184 |
| 2023-05-31 | $105.35 | $106.81 | $105.35 | $106.50 | $106.50 | 1,778 |
| 2023-05-30 | $106.89 | $106.90 | $104.23 | $104.23 | $104.23 | 827 |
| 2023-05-26 | $104.41 | $104.61 | $104.41 | $104.61 | $104.61 | 737 |
| 2023-05-25 | $103.30 | $104.26 | $103.30 | $103.45 | $103.45 | 1,292 |
| 2023-05-24 | $103.78 | $103.78 | $101.99 | $103.20 | $103.20 | 1,401 |
| 2023-05-23 | $106.55 | $106.55 | $104.91 | $104.91 | $104.91 | 1,585 |
| 2023-05-22 | $104.14 | $105.97 | $104.14 | $104.44 | $104.44 | 1,589 |
| 2023-05-19 | $105.24 | $105.70 | $105.24 | $105.49 | $105.49 | 7,674 |
| 2023-05-18 | $105.21 | $105.21 | $101.84 | $102.54 | $102.54 | 1,201 |
| 2023-05-17 | $102.83 | $103.05 | $102.66 | $103.05 | $103.05 | 1,089 |
| 2023-05-16 | $106.73 | $107.75 | $104.70 | $104.70 | $104.70 | 1,243 |
| 2023-05-15 | $106.79 | $106.79 | $105.35 | $106.20 | $106.20 | 1,798 |
| 2023-05-12 | $108.27 | $108.27 | $106.39 | $107.50 | $107.50 | 1,029 |
| 2023-05-11 | $108.26 | $108.26 | $106.02 | $108.22 | $108.22 | 927 |
| 2023-05-10 | $108.26 | $108.67 | $108.26 | $108.67 | $108.67 | 969 |
| 2023-05-09 | $105.86 | $107.50 | $104.70 | $105.32 | $105.32 | 2,100 |
| 2023-05-08 | $104.63 | $105.85 | $104.63 | $105.45 | $105.45 | 1,002 |
| 2023-05-05 | $106.05 | $107.67 | $105.00 | $105.50 | $105.50 | 3,487 |
| 2023-05-04 | $106.76 | $106.76 | $105.60 | $105.60 | $105.60 | 2,402 |
| 2023-05-03 | $106.20 | $106.20 | $103.51 | $105.00 | $105.00 | 2,037 |
| 2023-05-02 | $102.82 | $105.67 | $102.82 | $104.35 | $104.35 | 3,213 |
| 2023-05-01 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 624 |
| 2023-04-28 | $102.74 | $104.25 | $102.74 | $104.25 | $104.25 | 891 |
| 2023-04-27 | $100.19 | $101.40 | $100.19 | $101.38 | $101.38 | 2,062 |
| 2023-04-26 | $99.19 | $99.25 | $98.76 | $99.25 | $99.25 | 1,714 |
| 2023-04-25 | $98.92 | $100.25 | $98.92 | $100.25 | $100.25 | 2,619 |
| 2023-04-24 | $100.16 | $101.31 | $99.50 | $100.75 | $100.75 | 4,467 |
| 2023-04-21 | $100.63 | $100.63 | $99.27 | $100.07 | $100.07 | 1,310 |
| 2023-04-20 | $99.02 | $99.33 | $98.04 | $98.75 | $98.75 | 3,098 |
| 2023-04-19 | $101.03 | $101.03 | $97.94 | $101.02 | $100.07 | 1,167 |
| 2023-04-18 | $97.86 | $98.15 | $97.86 | $98.15 | $96.34 | 455 |
| 2023-04-17 | $98.28 | $98.82 | $97.20 | $98.82 | $96.99 | 2,075 |
| 2023-04-14 | $99.13 | $99.13 | $98.66 | $98.66 | $96.84 | 899 |
| 2023-04-13 | $101.29 | $101.29 | $101.29 | $101.29 | $99.42 | 781 |
| 2023-04-12 | $98.69 | $100.99 | $98.69 | $100.10 | $98.25 | 1,991 |
| 2023-04-11 | $100.44 | $100.44 | $100.44 | $100.44 | $98.59 | 599 |
| 2023-04-10 | $101.34 | $101.36 | $97.36 | $101.20 | $99.33 | 2,193 |
| 2023-04-06 | $98.00 | $98.00 | $98.00 | $98.00 | $96.19 | 358 |
| 2023-04-05 | $100.58 | $100.58 | $97.70 | $98.00 | $96.19 | 1,102 |
| 2023-04-04 | $97.90 | $99.09 | $97.38 | $99.09 | $99.09 | 5,510 |
| 2023-04-03 | $96.89 | $96.89 | $95.39 | $96.50 | $96.50 | 7,437 |
| 2023-03-31 | $99.05 | $99.10 | $97.59 | $97.59 | $97.59 | 1,906 |
| 2023-03-30 | $98.12 | $98.12 | $97.50 | $97.50 | $97.50 | 1,980 |
| 2023-03-29 | $96.66 | $97.00 | $96.66 | $97.00 | $97.00 | 1,020 |
| 2023-03-28 | $95.55 | $97.41 | $95.55 | $97.41 | $97.41 | 935 |
| 2023-03-27 | $96.35 | $96.87 | $96.29 | $96.50 | $96.50 | 2,042 |
| 2023-03-24 | $95.15 | $96.14 | $94.94 | $96.14 | $96.14 | 1,399 |
| 2023-03-23 | $95.15 | $95.15 | $95.15 | $95.15 | $95.15 | 728 |
| 2023-03-22 | $95.77 | $95.78 | $93.75 | $93.75 | $93.75 | 1,293 |
| 2023-03-21 | $93.84 | $95.75 | $93.59 | $93.94 | $93.94 | 1,561 |
| 2023-03-20 | $93.65 | $93.65 | $93.50 | $93.50 | $93.50 | 1,002 |
| 2023-03-17 | $89.86 | $90.86 | $89.72 | $90.86 | $90.86 | 2,125 |
| 2023-03-16 | $88.00 | $88.61 | $88.00 | $88.60 | $88.60 | 1,368 |
| 2023-03-15 | $87.23 | $87.23 | $86.62 | $86.95 | $86.95 | 4,624 |
| 2023-03-14 | $88.53 | $90.01 | $88.53 | $88.75 | $88.75 | 2,494 |
| 2023-03-13 | $87.41 | $89.54 | $87.41 | $88.50 | $88.50 | 2,258 |
| 2023-03-10 | $88.75 | $88.75 | $87.85 | $87.85 | $87.85 | 1,542 |
| 2023-03-09 | $90.03 | $90.06 | $87.42 | $87.42 | $87.42 | 1,452 |
| 2023-03-08 | $88.28 | $88.60 | $87.38 | $88.30 | $88.30 | 4,919 |
| 2023-03-07 | $89.85 | $89.85 | $86.25 | $86.50 | $86.50 | 2,966 |
| 2023-03-06 | $92.01 | $92.04 | $90.45 | $90.46 | $90.46 | 4,164 |
| 2023-03-03 | $92.26 | $92.26 | $90.73 | $91.80 | $91.80 | 3,723 |
| 2023-03-02 | $89.26 | $90.10 | $88.50 | $89.25 | $89.25 | 5,013 |
| 2023-03-01 | $90.08 | $90.65 | $89.12 | $89.45 | $89.45 | 6,387 |
| 2023-02-28 | $89.65 | $90.48 | $89.25 | $89.25 | $89.25 | 3,009 |
| 2023-02-27 | $91.40 | $91.90 | $90.12 | $91.80 | $91.80 | 2,010 |
| 2023-02-24 | $90.18 | $90.90 | $89.27 | $90.40 | $90.40 | 3,761 |
| 2023-02-23 | $92.50 | $92.77 | $90.56 | $92.77 | $92.77 | 1,866 |
| 2023-02-22 | $90.37 | $92.39 | $90.37 | $92.39 | $92.39 | 1,153 |
| 2023-02-21 | $92.63 | $93.60 | $90.96 | $92.10 | $92.10 | 1,553 |
| 2023-02-17 | $93.42 | $93.42 | $91.61 | $91.61 | $91.61 | 7,323 |
| 2023-02-16 | $93.38 | $94.73 | $92.05 | $92.05 | $92.05 | 2,114 |
| 2023-02-15 | $92.77 | $95.12 | $92.77 | $93.00 | $93.00 | 2,538 |
| 2023-02-14 | $94.00 | $94.92 | $93.25 | $93.25 | $93.25 | 1,378 |
| 2023-02-13 | $93.59 | $93.61 | $92.63 | $93.25 | $93.25 | 4,175 |
| 2023-02-10 | $92.40 | $95.17 | $92.35 | $93.00 | $93.00 | 5,835 |
| 2023-02-09 | $96.28 | $96.28 | $93.00 | $93.00 | $93.00 | 1,983 |
| 2023-02-08 | $91.67 | $91.71 | $91.67 | $91.71 | $91.71 | 1,027 |
| 2023-02-07 | $91.00 | $92.61 | $91.00 | $91.10 | $91.10 | 1,532 |
| 2023-02-06 | $94.17 | $94.17 | $91.59 | $91.80 | $91.80 | 2,107 |
| 2023-02-03 | $93.18 | $93.75 | $92.75 | $93.67 | $93.67 | 2,242 |
| 2023-02-02 | $91.70 | $94.12 | $91.56 | $91.60 | $91.60 | 104,110 |
| 2023-02-01 | $91.57 | $93.08 | $90.91 | $92.95 | $92.95 | 3,173 |
| 2023-01-31 | $90.98 | $91.78 | $90.69 | $91.00 | $91.00 | 1,431 |
| 2023-01-30 | $91.21 | $93.65 | $91.21 | $91.85 | $91.85 | 9,745 |
| 2023-01-27 | $89.70 | $91.43 | $89.70 | $91.14 | $91.14 | 6,795 |
| 2023-01-26 | $89.68 | $91.77 | $89.68 | $90.75 | $90.75 | 3,229 |
| 2023-01-25 | $89.99 | $91.80 | $89.25 | $91.15 | $91.15 | 2,331 |
| 2023-01-24 | $89.32 | $90.29 | $89.32 | $90.00 | $90.00 | 3,123 |
| 2023-01-23 | $91.99 | $92.78 | $90.21 | $92.00 | $92.00 | 8,587 |
| 2023-01-20 | $92.22 | $93.55 | $92.22 | $93.55 | $93.55 | 14,379 |
| 2023-01-19 | $95.10 | $95.36 | $92.50 | $93.30 | $93.30 | 6,511 |
| 2023-01-18 | $93.49 | $95.80 | $92.80 | $93.55 | $93.55 | 8,689 |
| 2023-01-17 | $91.29 | $92.48 | $91.23 | $92.40 | $92.40 | 14,633 |
| 2023-01-13 | $90.81 | $92.89 | $90.81 | $92.25 | $92.25 | 4,348 |
| 2023-01-12 | $88.70 | $90.74 | $88.70 | $90.65 | $90.65 | 4,260 |
| 2023-01-11 | $89.28 | $89.90 | $89.25 | $89.25 | $89.25 | 1,573 |
| 2023-01-10 | $87.38 | $90.02 | $87.38 | $88.63 | $88.63 | 1,859 |
| 2023-01-09 | $87.18 | $89.40 | $87.18 | $89.30 | $89.30 | 5,580 |
| 2023-01-06 | $85.67 | $86.95 | $85.26 | $86.95 | $86.95 | 4,449 |
| 2023-01-05 | $85.50 | $86.73 | $84.19 | $86.42 | $86.42 | 1,787 |
| 2023-01-04 | $85.60 | $87.82 | $85.17 | $86.25 | $86.25 | 18,434 |
| 2023-01-03 | $85.46 | $87.92 | $84.85 | $86.50 | $86.50 | 2,477 |
| 2022-12-30 | $84.90 | $87.26 | $84.90 | $87.00 | $87.00 | 1,956 |
| 2022-12-29 | $84.83 | $87.39 | $84.76 | $86.10 | $86.10 | 5,760 |
| 2022-12-28 | $85.47 | $87.69 | $84.32 | $87.69 | $87.69 | 3,932 |
| 2022-12-27 | $82.94 | $88.46 | $82.94 | $85.00 | $85.00 | 6,517 |
| 2022-12-23 | $85.05 | $86.61 | $85.05 | $85.55 | $85.55 | 3,457 |
| 2022-12-22 | $89.20 | $89.20 | $84.25 | $85.70 | $85.70 | 3,499 |
| 2022-12-21 | $84.00 | $88.39 | $83.79 | $86.25 | $86.25 | 4,765 |
| 2022-12-20 | $84.53 | $88.77 | $84.53 | $86.16 | $86.16 | 8,589 |
| 2022-12-19 | $87.24 | $88.79 | $86.00 | $86.40 | $86.40 | 15,273 |
| 2022-12-16 | $89.94 | $89.94 | $88.15 | $89.00 | $89.00 | 9,432 |
| 2022-12-15 | $91.24 | $92.80 | $89.59 | $89.68 | $89.68 | 7,975 |
| 2022-12-14 | $93.73 | $95.10 | $91.46 | $94.30 | $94.30 | 6,298 |
| 2022-12-13 | $95.34 | $95.38 | $92.43 | $93.25 | $93.25 | 10,377 |
| 2022-12-12 | $92.09 | $94.40 | $92.09 | $93.50 | $93.50 | 6,951 |
| 2022-12-09 | $90.43 | $91.66 | $90.15 | $90.75 | $90.75 | 6,100 |
| 2022-12-08 | $91.30 | $92.49 | $89.73 | $90.50 | $90.50 | 8,665 |
| 2022-12-07 | $93.69 | $96.00 | $93.59 | $96.00 | $96.00 | 4,003 |
| 2022-12-06 | $94.55 | $99.41 | $94.55 | $95.25 | $95.25 | 2,143 |
| 2022-12-05 | $98.53 | $99.18 | $97.05 | $97.05 | $97.05 | 10,972 |
| 2022-12-02 | $100.85 | $102.45 | $99.21 | $102.25 | $102.25 | 3,896 |
| 2022-12-01 | $103.48 | $103.48 | $98.79 | $101.82 | $101.82 | 4,489 |
| 2022-11-30 | $97.39 | $99.50 | $97.09 | $97.10 | $97.10 | 2,896 |
| 2022-11-29 | $97.93 | $97.93 | $94.58 | $94.58 | $94.58 | 1,937 |
| 2022-11-28 | $99.43 | $99.44 | $95.84 | $97.50 | $97.50 | 4,572 |
| 2022-11-25 | $96.11 | $98.95 | $96.11 | $98.75 | $98.75 | 3,541 |
| 2022-11-23 | $97.73 | $100.00 | $97.48 | $100.00 | $100.00 | 3,349 |
| 2022-11-22 | $97.16 | $97.71 | $95.18 | $96.90 | $96.90 | 5,546 |
| 2022-11-21 | $94.35 | $97.00 | $94.35 | $97.00 | $97.00 | 4,657 |
| 2022-11-18 | $97.35 | $97.50 | $94.49 | $96.40 | $96.40 | 2,134 |
| 2022-11-17 | $91.60 | $95.50 | $91.60 | $94.75 | $94.75 | 6,032 |
| 2022-11-16 | $92.94 | $96.28 | $92.04 | $95.00 | $95.00 | 5,888 |
| 2022-11-15 | $93.94 | $94.75 | $92.59 | $94.75 | $94.75 | 1,791 |
| 2022-11-14 | $93.86 | $96.64 | $92.64 | $92.64 | $92.64 | 7,326 |
| 2022-11-11 | $92.87 | $99.12 | $92.05 | $97.00 | $97.00 | 5,358 |
| 2022-11-10 | $91.74 | $94.50 | $91.15 | $94.50 | $94.50 | 2,059 |
| 2022-11-09 | $87.71 | $92.19 | $87.71 | $89.15 | $89.15 | 5,397 |
| 2022-11-08 | $86.41 | $90.50 | $86.41 | $89.50 | $89.50 | 5,111 |
| 2022-11-07 | $86.67 | $89.75 | $86.64 | $89.75 | $89.75 | 8,595 |
| 2022-11-04 | $83.90 | $88.34 | $83.90 | $87.40 | $87.40 | 3,986 |
| 2022-11-03 | $83.83 | $86.24 | $82.47 | $85.30 | $85.30 | 15,940 |
| 2022-11-02 | $86.82 | $90.98 | $86.72 | $87.20 | $87.20 | 4,990 |
| 2022-11-01 | $85.99 | $88.80 | $85.99 | $87.25 | $87.25 | 2,262 |
| 2022-10-31 | $85.28 | $89.04 | $85.28 | $87.40 | $87.40 | 10,839 |
| 2022-10-28 | $85.46 | $89.90 | $85.41 | $88.50 | $88.50 | 9,491 |
| 2022-10-27 | $85.86 | $90.30 | $85.86 | $87.40 | $87.40 | 6,392 |
| 2022-10-26 | $86.16 | $87.05 | $83.39 | $87.05 | $87.05 | 4,622 |
| 2022-10-25 | $83.61 | $85.20 | $83.61 | $85.20 | $85.20 | 3,300 |
| 2022-10-24 | $81.01 | $86.65 | $80.96 | $83.00 | $83.00 | 11,389 |
| 2022-10-21 | $80.39 | $83.00 | $79.13 | $83.00 | $83.00 | 5,502 |
| 2022-10-20 | $79.98 | $84.38 | $79.98 | $82.65 | $82.65 | 3,013 |
| 2022-10-19 | $83.75 | $84.43 | $81.51 | $83.50 | $83.50 | 6,959 |
| 2022-10-18 | $82.80 | $84.50 | $82.80 | $84.50 | $84.50 | 3,010 |
| 2022-10-17 | $80.55 | $84.51 | $80.55 | $83.55 | $83.55 | 5,177 |
| 2022-10-14 | $82.49 | $83.39 | $80.74 | $81.00 | $81.00 | 5,484 |
| 2022-10-13 | $81.72 | $82.89 | $79.69 | $80.56 | $80.56 | 8,192 |
| 2022-10-12 | $80.56 | $81.15 | $80.39 | $81.15 | $81.15 | 7,993 |
| 2022-10-11 | $82.32 | $85.82 | $81.54 | $81.60 | $81.60 | 4,446 |
| 2022-10-10 | $81.39 | $85.67 | $81.39 | $83.00 | $83.00 | 5,315 |
| 2022-10-07 | $83.26 | $83.26 | $81.69 | $83.05 | $83.05 | 8,006 |
| 2022-10-06 | $84.55 | $88.95 | $84.50 | $85.30 | $85.30 | 9,017 |
| 2022-10-05 | $84.88 | $89.99 | $84.54 | $88.00 | $88.00 | 6,596 |
| 2022-10-04 | $86.38 | $88.00 | $84.79 | $88.00 | $88.00 | 2,908 |
| 2022-10-03 | $85.26 | $86.84 | $85.26 | $86.40 | $86.40 | 5,821 |
| 2022-09-30 | $84.66 | $86.46 | $81.59 | $84.45 | $84.45 | 7,948 |
| 2022-09-29 | $80.89 | $85.17 | $80.39 | $83.50 | $83.50 | 12,574 |
| 2022-09-28 | $78.98 | $84.00 | $78.64 | $84.00 | $84.00 | 14,527 |
| 2022-09-27 | $80.49 | $84.81 | $80.49 | $81.45 | $81.45 | 9,563 |
| 2022-09-26 | $82.87 | $82.87 | $80.96 | $81.40 | $81.40 | 10,651 |
| 2022-09-23 | $81.75 | $83.35 | $80.34 | $81.15 | $81.15 | 11,552 |
| 2022-09-22 | $83.95 | $84.10 | $83.91 | $84.10 | $84.10 | 2,071 |
| 2022-09-21 | $84.31 | $87.16 | $84.31 | $86.50 | $86.50 | 4,207 |
| 2022-09-20 | $83.72 | $87.08 | $83.31 | $85.20 | $85.20 | 3,217 |
| 2022-09-19 | $85.60 | $90.73 | $85.60 | $88.50 | $88.50 | 8,884 |
| 2022-09-16 | $86.21 | $90.47 | $86.19 | $88.50 | $88.50 | 3,638 |
| 2022-09-15 | $87.27 | $91.79 | $87.27 | $89.40 | $89.40 | 2,909 |
| 2022-09-14 | $90.82 | $91.50 | $90.80 | $91.25 | $91.25 | 1,938 |
| 2022-09-13 | $91.90 | $91.93 | $89.49 | $91.00 | $91.00 | 1,738 |
| 2022-09-12 | $92.75 | $94.31 | $92.75 | $94.30 | $94.30 | 1,460 |
| 2022-09-09 | $95.77 | $95.77 | $90.59 | $92.60 | $92.60 | 3,772 |
| 2022-09-08 | $89.41 | $93.03 | $89.41 | $91.75 | $91.75 | 3,375 |
| 2022-09-07 | $91.27 | $92.00 | $89.32 | $92.00 | $92.00 | 6,583 |
| 2022-09-06 | $89.22 | $93.78 | $89.22 | $92.25 | $92.25 | 3,552 |
| 2022-09-02 | $89.37 | $91.25 | $89.37 | $91.25 | $91.25 | 4,766 |
| 2022-09-01 | $91.84 | $92.65 | $89.09 | $91.25 | $91.25 | 4,988 |
| 2022-08-31 | $93.10 | $93.10 | $91.95 | $91.95 | $91.95 | 1,121 |
| 2022-08-30 | $98.51 | $98.51 | $93.79 | $95.50 | $95.50 | 4,308 |
| 2022-08-29 | $101.08 | $101.08 | $95.74 | $95.74 | $95.74 | 2,345 |
| 2022-08-26 | $99.52 | $99.52 | $96.28 | $96.50 | $96.50 | 2,516 |
| 2022-08-25 | $101.28 | $101.28 | $96.04 | $100.00 | $100.00 | 878 |
| 2022-08-24 | $96.77 | $101.30 | $96.77 | $99.00 | $99.00 | 1,784 |
| 2022-08-23 | $96.81 | $98.45 | $96.81 | $98.45 | $98.45 | 697 |
| 2022-08-22 | $101.70 | $101.88 | $100.68 | $101.50 | $101.50 | 23,981 |
| 2022-08-19 | $101.78 | $101.78 | $101.46 | $101.50 | $101.50 | 3,393 |
| 2022-08-18 | $104.13 | $104.13 | $100.75 | $100.75 | $100.75 | 719 |
| 2022-08-17 | $102.35 | $102.50 | $102.35 | $102.50 | $102.11 | 894 |
| 2022-08-16 | $98.40 | $103.48 | $98.40 | $103.48 | $102.70 | 2,157 |
| 2022-08-15 | $101.80 | $103.81 | $101.10 | $102.60 | $101.83 | 5,380 |
| 2022-08-12 | $100.86 | $100.86 | $99.55 | $99.55 | $98.80 | 1,865 |
| 2022-08-11 | $104.09 | $104.09 | $99.17 | $103.91 | $103.13 | 2,211 |
| 2022-08-10 | $100.45 | $101.00 | $100.45 | $101.00 | $100.24 | 499 |
| 2022-08-09 | $98.63 | $100.25 | $98.63 | $100.25 | $99.50 | 934 |
| 2022-08-08 | $102.23 | $102.24 | $97.99 | $100.93 | $100.17 | 5,759 |
| 2022-08-05 | $102.82 | $102.82 | $97.82 | $100.20 | $99.45 | 4,106 |
| 2022-08-04 | $98.98 | $100.78 | $97.78 | $99.50 | $98.75 | 1,843 |
| 2022-08-03 | $98.76 | $99.45 | $98.76 | $99.45 | $98.70 | 1,608 |
| 2022-08-02 | $100.37 | $100.37 | $98.40 | $98.40 | $97.66 | 1,129 |
| 2022-08-01 | $100.03 | $100.07 | $95.25 | $98.75 | $98.01 | 6,298 |
| 2022-07-29 | $93.77 | $98.00 | $93.77 | $98.00 | $97.27 | 23,027 |
| 2022-07-28 | $94.35 | $97.33 | $94.33 | $96.00 | $95.28 | 2,980 |
| 2022-07-27 | $92.38 | $98.58 | $91.64 | $97.00 | $96.27 | 2,470 |
| 2022-07-26 | $90.85 | $97.56 | $89.94 | $95.00 | $94.29 | 4,739 |
| 2022-07-25 | $93.46 | $97.53 | $90.54 | $95.25 | $94.54 | 4,505 |
| 2022-07-22 | $95.23 | $96.27 | $93.58 | $93.75 | $93.05 | 5,864 |
| 2022-07-21 | $91.01 | $94.66 | $90.64 | $94.50 | $93.79 | 2,327 |
| 2022-07-20 | $90.39 | $93.00 | $90.31 | $93.00 | $92.30 | 5,666 |
| 2022-07-19 | $89.49 | $93.77 | $89.13 | $92.10 | $91.41 | 3,961 |
| 2022-07-18 | $89.49 | $94.27 | $88.99 | $92.25 | $91.56 | 11,362 |
| 2022-07-15 | $89.13 | $90.25 | $88.13 | $90.05 | $89.38 | 21,964 |
| 2022-07-14 | $90.38 | $91.49 | $88.93 | $90.25 | $89.57 | 20,331 |
| 2022-07-13 | $89.31 | $91.40 | $89.31 | $91.40 | $90.72 | 2,632 |
| 2022-07-12 | $90.56 | $93.54 | $90.56 | $91.00 | $90.32 | 5,281 |
| 2022-07-11 | $90.57 | $91.41 | $89.70 | $91.15 | $90.47 | 2,973 |
| 2022-07-08 | $90.06 | $91.70 | $90.06 | $91.00 | $90.32 | 3,693 |
| 2022-07-07 | $91.24 | $92.50 | $89.70 | $92.25 | $91.56 | 3,801 |
| 2022-07-06 | $89.27 | $91.40 | $89.27 | $91.40 | $90.72 | 3,325 |
| 2022-07-05 | $93.34 | $93.34 | $88.29 | $89.60 | $88.93 | 8,041 |
| 2022-07-01 | $88.53 | $92.50 | $87.49 | $92.50 | $91.81 | 6,890 |
| 2022-06-30 | $90.13 | $94.73 | $89.90 | $93.65 | $92.95 | 4,761 |
| 2022-06-29 | $90.67 | $93.63 | $90.67 | $93.00 | $92.30 | 6,409 |
| 2022-06-28 | $94.48 | $97.46 | $92.64 | $93.80 | $93.10 | 8,314 |
| 2022-06-27 | $94.23 | $96.57 | $91.89 | $95.10 | $94.39 | 15,905 |
| 2022-06-24 | $95.33 | $95.33 | $90.73 | $94.25 | $93.54 | 2,402 |
| 2022-06-23 | $87.87 | $92.44 | $87.87 | $91.50 | $90.81 | 5,389 |
| 2022-06-22 | $86.67 | $89.50 | $86.67 | $89.50 | $88.83 | 2,940 |
| 2022-06-21 | $86.91 | $88.38 | $86.73 | $88.20 | $87.54 | 6,089 |
| 2022-06-17 | $85.41 | $89.05 | $85.41 | $85.41 | $84.77 | 3,966 |
| 2022-06-16 | $89.79 | $90.73 | $87.31 | $89.00 | $88.33 | 6,501 |
| 2022-06-15 | $85.60 | $86.00 | $83.23 | $86.00 | $85.36 | 13,421 |
| 2022-06-14 | $80.96 | $82.60 | $78.26 | $79.75 | $79.15 | 20,720 |
| 2022-06-13 | $86.16 | $86.16 | $81.84 | $83.35 | $82.73 | 6,987 |
| 2022-06-10 | $84.05 | $89.11 | $83.90 | $83.90 | $83.27 | 3,594 |
| 2022-06-09 | $88.52 | $89.26 | $86.29 | $88.15 | $87.49 | 12,805 |
| 2022-06-08 | $85.51 | $88.00 | $85.51 | $88.00 | $87.34 | 974 |
| 2022-06-07 | $87.02 | $91.54 | $86.49 | $89.70 | $89.03 | 4,529 |
| 2022-06-06 | $94.53 | $94.59 | $88.90 | $92.85 | $92.15 | 8,122 |
| 2022-06-03 | $87.41 | $91.89 | $86.85 | $89.15 | $88.48 | 4,113 |
| 2022-06-02 | $88.02 | $90.67 | $88.02 | $90.10 | $89.42 | 5,647 |
| 2022-06-01 | $90.03 | $92.29 | $88.97 | $89.50 | $88.83 | 2,670 |
| 2022-05-31 | $93.20 | $94.80 | $91.85 | $93.00 | $92.30 | 2,173 |
| 2022-05-27 | $93.86 | $97.19 | $93.69 | $95.00 | $94.29 | 2,659 |
| 2022-05-26 | $92.00 | $94.50 | $91.80 | $92.80 | $92.10 | 10,393 |
| 2022-05-25 | $90.05 | $92.83 | $90.05 | $91.70 | $91.01 | 5,017 |
| 2022-05-24 | $90.01 | $92.95 | $89.80 | $91.35 | $90.67 | 19,898 |
| 2022-05-23 | $90.70 | $93.06 | $90.70 | $91.20 | $90.52 | 1,886 |
| 2022-05-20 | $87.36 | $89.90 | $87.36 | $89.90 | $89.23 | 5,279 |
| 2022-05-19 | $85.79 | $89.25 | $85.79 | $89.25 | $88.58 | 4,047 |
| 2022-05-18 | $89.16 | $90.80 | $88.00 | $88.00 | $87.34 | 3,868 |
| 2022-05-17 | $88.67 | $91.05 | $88.14 | $91.05 | $90.37 | 3,472 |
| 2022-05-16 | $86.61 | $91.10 | $86.61 | $87.85 | $87.19 | 9,183 |
| 2022-05-13 | $86.79 | $88.27 | $86.64 | $88.10 | $87.44 | 14,943 |
| 2022-05-12 | $86.66 | $89.50 | $86.30 | $87.06 | $86.41 | 6,926 |
| 2022-05-11 | $89.02 | $89.02 | $87.17 | $87.35 | $86.70 | 23,846 |
| 2022-05-10 | $88.44 | $91.18 | $87.69 | $89.04 | $88.37 | 6,541 |
| 2022-05-09 | $88.30 | $88.54 | $86.03 | $86.19 | $85.54 | 4,720 |
| 2022-05-06 | $88.80 | $91.60 | $88.46 | $89.95 | $89.28 | 4,997 |
| 2022-05-05 | $91.59 | $92.08 | $90.66 | $91.70 | $91.01 | 6,808 |
| 2022-05-04 | $93.11 | $96.25 | $92.60 | $94.70 | $93.99 | 1,834 |
| 2022-05-03 | $98.84 | $98.84 | $96.29 | $96.86 | $96.13 | 2,976 |
| 2022-05-02 | $97.94 | $98.00 | $96.69 | $98.00 | $97.27 | 3,233 |
| 2022-04-29 | $98.65 | $100.88 | $98.65 | $99.05 | $98.31 | 1,214 |
| 2022-04-28 | $98.74 | $99.42 | $96.22 | $98.10 | $97.36 | 3,016 |
| 2022-04-27 | $100.34 | $100.34 | $98.10 | $99.60 | $97.98 | 2,107 |
| 2022-04-26 | $101.35 | $103.86 | $100.34 | $103.81 | $101.22 | 3,888 |
| 2022-04-25 | $102.35 | $103.96 | $100.50 | $103.81 | $101.22 | 3,888 |
| 2022-04-22 | $102.66 | $103.65 | $102.66 | $103.65 | $101.07 | 3,732 |
| 2022-04-21 | $105.01 | $105.01 | $103.95 | $103.95 | $101.36 | 10,473 |
| 2022-04-20 | $106.87 | $107.12 | $104.57 | $105.47 | $102.84 | 4,964 |
| 2022-04-19 | $103.15 | $103.70 | $102.45 | $103.41 | $100.83 | 2,620 |
| 2022-04-18 | $109.27 | $109.27 | $105.38 | $105.38 | $102.75 | 5,728 |
| 2022-04-14 | $108.46 | $108.46 | $103.55 | $103.61 | $101.03 | 2,874 |
| 2022-04-13 | $104.69 | $105.92 | $103.00 | $105.50 | $102.87 | 6,725 |
| 2022-04-12 | $107.00 | $107.00 | $105.71 | $105.71 | $103.08 | 1,764 |
| 2022-04-11 | $107.86 | $107.86 | $107.86 | $107.86 | $105.17 | 889 |
| 2022-04-08 | $110.74 | $110.74 | $109.50 | $110.25 | $107.50 | 2,518 |
| 2022-04-07 | $110.00 | $111.57 | $108.86 | $110.26 | $107.51 | 3,681 |
| 2022-04-06 | $109.67 | $109.67 | $106.70 | $107.03 | $104.36 | 1,014 |
| 2022-04-05 | $109.27 | $109.27 | $108.05 | $108.09 | $105.40 | 1,326 |
| 2022-04-04 | $108.66 | $108.66 | $103.50 | $103.50 | $100.92 | 2,153 |
| 2022-04-01 | $105.28 | $107.56 | $102.60 | $104.00 | $101.41 | 2,577 |
| 2022-03-31 | $104.97 | $104.97 | $104.73 | $104.73 | $102.12 | 810 |
| 2022-03-30 | $103.00 | $104.82 | $101.16 | $103.83 | $101.24 | 2,369 |
| 2022-03-29 | $104.75 | $104.75 | $103.48 | $103.48 | $100.90 | 950 |
| 2022-03-28 | $105.34 | $105.34 | $103.63 | $103.63 | $101.05 | 1,114 |
| 2022-03-25 | $100.12 | $105.15 | $100.12 | $100.16 | $97.66 | 1,576 |
| 2022-03-24 | $101.34 | $106.06 | $101.34 | $103.00 | $100.43 | 1,306 |
| 2022-03-23 | $100.75 | $106.38 | $100.75 | $102.50 | $99.95 | 2,241 |
| 2022-03-22 | $103.64 | $106.05 | $102.72 | $104.20 | $101.60 | 2,766 |
| 2022-03-21 | $105.75 | $105.75 | $104.20 | $104.20 | $101.60 | 2,766 |
| 2022-03-18 | $102.29 | $105.90 | $102.20 | $105.90 | $103.26 | 5,830 |
| 2022-03-17 | $105.24 | $105.24 | $100.32 | $103.27 | $100.70 | 3,809 |
| 2022-03-16 | $104.06 | $104.26 | $100.61 | $100.61 | $98.10 | 1,131 |
| 2022-03-15 | $103.01 | $103.01 | $96.30 | $97.02 | $94.60 | 3,277 |
| 2022-03-14 | $98.00 | $100.75 | $96.86 | $100.75 | $98.24 | 2,903 |
| 2022-03-11 | $94.74 | $99.31 | $93.14 | $96.30 | $93.90 | 4,621 |
| 2022-03-10 | $95.76 | $96.36 | $95.00 | $95.64 | $93.26 | 2,456 |
| 2022-03-09 | $91.55 | $96.72 | $90.70 | $93.00 | $90.68 | 4,990 |
| 2022-03-08 | $91.99 | $94.62 | $91.15 | $91.15 | $88.88 | 4,112 |
| 2022-03-07 | $97.86 | $98.34 | $93.30 | $93.30 | $90.98 | 3,570 |
| 2022-03-04 | $95.35 | $96.46 | $92.60 | $92.61 | $90.30 | 4,915 |
| 2022-03-03 | $92.00 | $93.95 | $90.19 | $93.52 | $91.19 | 1,698 |
| 2022-03-02 | $86.45 | $86.45 | $85.70 | $85.70 | $83.56 | 850 |
| 2022-03-01 | $86.30 | $86.30 | $86.30 | $86.30 | $84.15 | 489 |
| 2022-02-28 | $88.31 | $88.39 | $85.08 | $86.30 | $84.15 | 4,950 |
| 2022-02-25 | $87.93 | $87.93 | $83.95 | $87.41 | $85.23 | 6,266 |
| 2022-02-24 | $87.31 | $87.31 | $83.62 | $87.00 | $84.83 | 2,866 |
| 2022-02-23 | $89.04 | $89.81 | $86.91 | $86.91 | $84.74 | 2,562 |
| 2022-02-22 | $89.50 | $90.84 | $87.12 | $88.70 | $86.49 | 3,166 |
| 2022-02-18 | $93.26 | $93.26 | $89.50 | $89.50 | $87.27 | 3,859 |
| 2022-02-17 | $91.96 | $95.24 | $91.96 | $92.65 | $90.34 | 4,646 |
| 2022-02-16 | $94.18 | $94.19 | $92.35 | $94.16 | $91.81 | 3,763 |
| 2022-02-15 | $95.06 | $95.06 | $91.90 | $93.40 | $91.07 | 6,357 |
| 2022-02-14 | $94.73 | $94.73 | $90.30 | $93.10 | $90.78 | 47,045 |
| 2022-02-11 | $96.73 | $96.78 | $92.08 | $95.55 | $93.17 | 1,595 |
| 2022-02-10 | $98.52 | $98.52 | $96.52 | $97.19 | $94.77 | 1,781 |
| 2022-02-09 | $96.79 | $98.20 | $96.79 | $97.55 | $95.12 | 1,211 |
| 2022-02-08 | $97.01 | $97.01 | $94.09 | $94.60 | $92.24 | 5,979 |
| 2022-02-07 | $97.35 | $97.74 | $95.85 | $95.85 | $93.46 | 4,064 |
| 2022-02-04 | $98.10 | $98.10 | $93.54 | $97.33 | $94.90 | 4,199 |
| 2022-02-03 | $98.38 | $99.64 | $95.83 | $97.98 | $95.54 | 6,158 |
| 2022-02-02 | $101.06 | $101.06 | $96.20 | $98.80 | $96.34 | 3,957 |
| 2022-02-01 | $100.22 | $100.22 | $95.30 | $97.15 | $94.73 | 4,446 |
| 2022-01-31 | $98.44 | $98.44 | $93.05 | $98.07 | $95.63 | 9,168 |
| 2022-01-28 | $94.59 | $94.59 | $91.59 | $93.85 | $91.51 | 3,039 |
| 2022-01-27 | $95.61 | $95.61 | $92.00 | $92.85 | $90.54 | 9,337 |
| 2022-01-26 | $99.96 | $99.96 | $95.24 | $97.45 | $95.02 | 7,373 |
| 2022-01-25 | $102.05 | $102.05 | $98.18 | $98.93 | $96.46 | 4,495 |
| 2022-01-24 | $101.88 | $101.88 | $97.64 | $100.41 | $97.91 | 15,483 |
| 2022-01-21 | $103.58 | $104.00 | $100.00 | $102.55 | $99.99 | 10,497 |
| 2022-01-20 | $104.15 | $104.28 | $101.00 | $101.90 | $99.36 | 20,589 |
| 2022-01-19 | $102.91 | $103.00 | $100.28 | $102.96 | $100.39 | 39,470 |
| 2022-01-18 | $101.10 | $102.96 | $100.35 | $102.96 | $100.39 | 39,470 |
| 2022-01-14 | $103.74 | $103.74 | $99.02 | $102.00 | $99.46 | 13,584 |
| 2022-01-13 | $104.10 | $104.17 | $101.15 | $102.65 | $100.09 | 47,850 |
| 2022-01-12 | $100.05 | $100.70 | $100.05 | $100.45 | $97.95 | 2,180 |
| 2022-01-11 | $100.20 | $100.20 | $97.29 | $97.29 | $94.87 | 3,615 |
| 2022-01-10 | $99.24 | $99.27 | $94.59 | $98.75 | $96.29 | 38,999 |
| 2022-01-07 | $96.51 | $96.51 | $93.99 | $95.50 | $93.12 | 5,265 |
| 2022-01-06 | $95.70 | $98.27 | $95.70 | $97.50 | $95.07 | 20,619 |
| 2022-01-05 | $99.12 | $99.65 | $94.88 | $97.72 | $95.29 | 3,703 |
| 2022-01-04 | $95.65 | $96.18 | $95.08 | $95.08 | $92.71 | 2,145 |
| 2022-01-03 | $95.05 | $95.85 | $93.28 | $95.81 | $93.42 | 32,052 |
| 2021-12-31 | $95.77 | $96.23 | $94.18 | $94.84 | $92.48 | 4,037 |
| 2021-12-30 | $94.40 | $94.77 | $93.72 | $94.30 | $91.95 | 3,637 |
| 2021-12-29 | $94.99 | $95.55 | $94.99 | $95.11 | $92.74 | 5,861 |
| 2021-12-28 | $93.21 | $95.99 | $93.19 | $94.14 | $91.79 | 1,367 |
| 2021-12-27 | $95.44 | $95.51 | $92.67 | $95.21 | $92.84 | 19,118 |
| 2021-12-23 | $94.49 | $94.71 | $93.00 | $94.71 | $92.35 | 7,846 |
| 2021-12-22 | $90.25 | $94.00 | $90.25 | $92.13 | $89.83 | 8,637 |
| 2021-12-21 | $92.86 | $93.35 | $88.91 | $92.95 | $90.63 | 13,862 |
| 2021-12-20 | $91.04 | $91.49 | $87.43 | $91.00 | $88.73 | 17,419 |
| 2021-12-17 | $91.84 | $92.19 | $88.94 | $91.50 | $89.22 | 13,411 |
| 2021-12-16 | $88.59 | $92.82 | $88.59 | $92.82 | $90.51 | 8,889 |
| 2021-12-15 | $91.22 | $91.43 | $86.87 | $91.43 | $89.15 | 7,778 |
| 2021-12-14 | $92.07 | $92.50 | $88.20 | $92.50 | $90.20 | 12,512 |
| 2021-12-13 | $90.86 | $91.32 | $86.71 | $88.02 | $85.83 | 12,628 |
| 2021-12-10 | $88.25 | $91.20 | $88.05 | $88.50 | $86.29 | 16,465 |
| 2021-12-09 | $86.77 | $90.90 | $86.20 | $87.20 | $85.03 | 14,460 |
| 2021-12-08 | $88.66 | $90.50 | $88.66 | $89.28 | $87.06 | 19,045 |
| 2021-12-07 | $90.50 | $90.80 | $87.65 | $88.50 | $86.29 | 7,303 |
| 2021-12-06 | $89.56 | $90.47 | $85.93 | $90.43 | $88.18 | 12,922 |
| 2021-12-03 | $85.83 | $88.65 | $85.83 | $86.70 | $84.54 | 14,176 |
| 2021-12-02 | $89.62 | $89.70 | $87.16 | $87.80 | $85.61 | 38,802 |
| 2021-12-01 | $86.43 | $91.24 | $86.43 | $88.40 | $86.20 | 15,837 |
| 2021-11-30 | $87.39 | $88.57 | $85.94 | $86.41 | $84.26 | 6,728 |
| 2021-11-29 | $92.71 | $93.25 | $88.44 | $92.76 | $90.45 | 4,348 |
| 2021-11-26 | $92.01 | $92.28 | $91.55 | $91.99 | $89.70 | 2,796 |
| 2021-11-24 | $89.60 | $91.16 | $89.60 | $91.16 | $88.89 | 4,883 |
| 2021-11-23 | $89.51 | $91.35 | $89.41 | $89.90 | $87.66 | 17,474 |
| 2021-11-22 | $90.54 | $90.74 | $88.85 | $90.00 | $87.76 | 5,788 |
| 2021-11-19 | $89.87 | $90.64 | $89.70 | $89.80 | $87.56 | 6,100 |
| 2021-11-18 | $91.00 | $91.00 | $89.03 | $90.00 | $87.76 | 19,276 |
| 2021-11-17 | $92.44 | $92.44 | $89.60 | $89.60 | $87.37 | 3,953 |
| 2021-11-16 | $96.09 | $96.09 | $94.14 | $94.89 | $92.53 | 3,933 |
| 2021-11-15 | $96.69 | $96.83 | $95.43 | $95.64 | $93.26 | 2,061 |
| 2021-11-12 | $93.06 | $94.74 | $92.85 | $92.85 | $90.54 | 1,511 |
| 2021-11-11 | $92.90 | $95.06 | $92.90 | $93.45 | $91.12 | 1,760 |
| 2021-11-10 | $94.92 | $96.55 | $94.60 | $95.50 | $93.12 | 2,578 |
| 2021-11-09 | $97.87 | $97.87 | $94.01 | $96.00 | $93.61 | 1,796 |
| 2021-11-08 | $98.86 | $98.86 | $94.67 | $96.55 | $94.14 | 5,262 |
| 2021-11-05 | $96.33 | $97.23 | $94.55 | $94.55 | $92.19 | 3,094 |
| 2021-11-04 | $96.62 | $97.47 | $94.98 | $95.95 | $93.56 | 6,122 |
| 2021-11-03 | $96.75 | $97.45 | $95.64 | $97.45 | $95.02 | 8,909 |
| 2021-11-02 | $96.87 | $98.96 | $96.87 | $98.39 | $95.94 | 3,060 |
| 2021-11-01 | $98.60 | $99.29 | $97.97 | $98.39 | $95.94 | 3,060 |
| 2021-10-29 | $97.54 | $98.07 | $96.74 | $97.76 | $95.32 | 5,664 |
| 2021-10-28 | $100.77 | $100.81 | $98.92 | $99.15 | $96.68 | 4,383 |
| 2021-10-27 | $101.50 | $102.08 | $99.62 | $100.25 | $97.75 | 3,230 |
| 2021-10-26 | $103.60 | $103.60 | $103.60 | $103.60 | $101.02 | 611 |
| 2021-10-25 | $103.58 | $104.08 | $102.20 | $103.55 | $100.97 | 3,596 |
| 2021-10-22 | $103.38 | $104.88 | $103.00 | $103.38 | $100.80 | 3,604 |
| 2021-10-21 | $111.88 | $112.05 | $109.66 | $112.05 | $109.26 | 1,046 |
| 2021-10-20 | $111.47 | $111.47 | $109.45 | $110.32 | $107.57 | 2,879 |
| 2021-10-19 | $111.50 | $111.50 | $109.73 | $111.50 | $108.72 | 1,787 |
| 2021-10-18 | $110.37 | $110.37 | $106.93 | $109.40 | $106.67 | 1,011 |
| 2021-10-15 | $110.55 | $110.55 | $108.21 | $109.55 | $106.82 | 2,534 |
| 2021-10-14 | $109.28 | $109.28 | $107.95 | $107.95 | $105.26 | 2,071 |
| 2021-10-13 | $106.68 | $110.08 | $106.68 | $108.00 | $105.31 | 1,712 |
| 2021-10-12 | $103.50 | $107.31 | $103.50 | $105.00 | $102.38 | 2,328 |
| 2021-10-11 | $101.25 | $101.25 | $101.25 | $101.25 | $98.73 | 434 |
| 2021-10-08 | $101.50 | $104.18 | $101.35 | $103.50 | $100.92 | 3,861 |
| 2021-10-07 | $104.29 | $104.29 | $99.50 | $99.50 | $97.02 | 1,434 |
| 2021-10-06 | $103.05 | $103.05 | $98.21 | $100.20 | $97.70 | 2,899 |
| 2021-10-05 | $99.69 | $102.11 | $99.69 | $102.07 | $99.53 | 2,084 |
| 2021-10-04 | $101.64 | $101.64 | $98.74 | $100.12 | $97.63 | 50,529 |
| 2021-10-01 | $101.75 | $101.75 | $99.56 | $100.50 | $98.00 | 5,232 |
| 2021-09-30 | $100.00 | $100.83 | $100.00 | $100.69 | $98.18 | 4,477 |
| 2021-09-29 | $101.89 | $101.89 | $98.58 | $99.90 | $97.41 | 1,587 |
| 2021-09-28 | $102.53 | $102.53 | $99.15 | $99.95 | $97.46 | 3,674 |
| 2021-09-27 | $106.88 | $106.88 | $104.60 | $104.60 | $101.99 | 2,346 |
| 2021-09-24 | $109.72 | $109.72 | $108.10 | $108.10 | $105.41 | 1,376 |
| 2021-09-23 | $109.02 | $110.48 | $109.02 | $109.50 | $106.77 | 1,771 |
| 2021-09-22 | $111.74 | $111.74 | $108.49 | $108.49 | $105.78 | 1,910 |
| 2021-09-21 | $109.60 | $110.14 | $108.36 | $109.30 | $106.58 | 2,323 |
| 2021-09-20 | $108.83 | $108.83 | $105.40 | $107.50 | $104.82 | 1,241 |
| 2021-09-17 | $111.51 | $111.51 | $109.58 | $109.95 | $107.21 | 1,654 |
| 2021-09-16 | $113.40 | $113.40 | $110.50 | $113.20 | $110.38 | 1,220 |
| 2021-09-15 | $115.40 | $115.40 | $111.85 | $112.14 | $109.35 | 8,310 |
| 2021-09-14 | $109.62 | $114.61 | $109.62 | $113.05 | $110.23 | 1,382 |
| 2021-09-13 | $112.35 | $112.35 | $112.35 | $112.35 | $109.55 | 976 |
| 2021-09-10 | $112.41 | $115.41 | $112.41 | $112.85 | $110.04 | 1,234 |
| 2021-09-09 | $112.75 | $112.75 | $112.27 | $112.27 | $109.47 | 1,161 |
| 2021-09-08 | $113.45 | $113.45 | $113.20 | $113.20 | $110.38 | 1,084 |
| 2021-09-07 | $115.06 | $115.06 | $110.35 | $112.35 | $109.55 | 12,023 |
| 2021-09-03 | $111.84 | $112.15 | $109.31 | $112.15 | $109.36 | 3,299 |
| 2021-09-02 | $112.13 | $112.13 | $111.81 | $112.01 | $109.22 | 3,852 |
| 2021-09-01 | $109.85 | $111.40 | $109.85 | $111.38 | $108.60 | 2,676 |
| 2021-08-31 | $109.75 | $110.49 | $109.75 | $110.49 | $107.73 | 1,401 |
| 2021-08-30 | $111.25 | $111.45 | $110.90 | $111.25 | $108.48 | 2,029 |
| 2021-08-27 | $110.41 | $111.00 | $110.41 | $111.00 | $108.23 | 1,167 |
| 2021-08-26 | $108.84 | $109.53 | $108.84 | $109.53 | $106.80 | 1,096 |
| 2021-08-25 | $111.68 | $111.68 | $110.99 | $110.99 | $108.22 | 2,649 |
| 2021-08-24 | $111.35 | $111.90 | $109.50 | $111.90 | $109.11 | 1,027 |
| 2021-08-23 | $110.93 | $111.54 | $110.93 | $111.00 | $108.23 | 1,214 |
| 2021-08-20 | $111.37 | $111.37 | $110.05 | $110.05 | $107.31 | 1,202 |
| 2021-08-19 | $110.46 | $110.46 | $109.65 | $109.65 | $106.92 | 2,371 |
| 2021-08-18 | $111.47 | $111.47 | $107.99 | $111.35 | $108.58 | 2,598 |
| 2021-08-17 | $110.68 | $111.00 | $110.68 | $111.00 | $107.90 | 876 |
| 2021-08-16 | $112.45 | $112.45 | $110.95 | $111.20 | $108.10 | 1,546 |
| 2021-08-13 | $110.69 | $110.69 | $109.11 | $109.21 | $106.16 | 1,320 |
| 2021-08-12 | $111.11 | $111.50 | $109.70 | $110.60 | $107.51 | 2,927 |
| 2021-08-11 | $114.26 | $114.26 | $112.80 | $112.80 | $109.65 | 1,676 |
| 2021-08-10 | $111.05 | $111.05 | $109.75 | $109.75 | $106.69 | 1,381 |
| 2021-08-09 | $108.93 | $108.93 | $107.74 | $107.74 | $104.74 | 886 |
| 2021-08-06 | $109.01 | $109.01 | $109.01 | $109.01 | $105.97 | 855 |
| 2021-08-05 | $103.00 | $104.83 | $103.00 | $103.74 | $100.85 | 2,629 |
| 2021-08-04 | $105.60 | $105.60 | $103.89 | $103.89 | $100.99 | 1,483 |
| 2021-08-03 | $104.12 | $104.12 | $103.08 | $103.69 | $100.80 | 2,223 |
| 2021-08-02 | $103.20 | $106.23 | $101.19 | $105.00 | $102.07 | 16,053 |
| 2021-07-30 | $105.48 | $105.49 | $100.61 | $104.35 | $101.44 | 2,224 |
| 2021-07-29 | $102.81 | $103.06 | $102.41 | $102.41 | $99.55 | 2,445 |
| 2021-07-28 | $104.68 | $104.68 | $100.08 | $102.30 | $99.44 | 736 |
| 2021-07-27 | $103.07 | $103.07 | $100.11 | $101.75 | $98.91 | 1,133 |
| 2021-07-26 | $103.45 | $103.48 | $102.95 | $102.95 | $100.08 | 1,931 |
| 2021-07-23 | $105.24 | $105.50 | $103.92 | $105.15 | $102.21 | 2,536 |
| 2021-07-22 | $104.25 | $104.29 | $104.10 | $104.29 | $101.37 | 1,554 |
| 2021-07-21 | $103.51 | $104.05 | $103.51 | $104.05 | $101.15 | 1,854 |
| 2021-07-20 | $103.57 | $103.57 | $102.44 | $102.88 | $100.01 | 2,218 |
| 2021-07-19 | $104.67 | $104.67 | $103.12 | $104.33 | $101.42 | 2,763 |
| 2021-07-16 | $105.34 | $105.80 | $104.42 | $104.80 | $101.87 | 2,492 |
| 2021-07-15 | $105.02 | $106.36 | $104.89 | $105.00 | $102.07 | 3,130 |
| 2021-07-14 | $105.42 | $106.84 | $105.42 | $106.49 | $103.52 | 1,604 |
| 2021-07-13 | $108.71 | $108.97 | $108.14 | $108.51 | $105.48 | 7,136 |
| 2021-07-12 | $113.01 | $113.01 | $110.85 | $110.85 | $107.76 | 3,222 |
| 2021-07-09 | $108.83 | $109.56 | $108.43 | $109.56 | $106.50 | 5,209 |
| 2021-07-08 | $109.22 | $109.22 | $108.63 | $109.10 | $106.05 | 1,990 |
| 2021-07-07 | $112.41 | $114.25 | $111.25 | $111.81 | $108.69 | 1,740 |
| 2021-07-06 | $112.11 | $112.11 | $106.95 | $110.56 | $107.47 | 1,784 |
| 2021-07-02 | $109.51 | $109.51 | $108.88 | $108.88 | $105.84 | 877 |
| 2021-07-01 | $110.74 | $110.74 | $107.82 | $108.01 | $104.99 | 1,506 |
| 2021-06-30 | $110.73 | $110.73 | $110.63 | $110.63 | $107.54 | 1,851 |
| 2021-06-29 | $114.30 | $114.30 | $113.42 | $113.42 | $110.25 | 861 |
| 2021-06-28 | $114.19 | $114.19 | $112.65 | $112.65 | $109.51 | 871 |
| 2021-06-25 | $115.62 | $115.63 | $114.60 | $114.60 | $111.40 | 1,397 |
| 2021-06-24 | $117.04 | $117.04 | $111.72 | $114.36 | $111.17 | 3,102 |
| 2021-06-23 | $113.59 | $113.59 | $113.37 | $113.37 | $110.21 | 790 |
| 2021-06-22 | $114.87 | $115.27 | $114.87 | $115.08 | $111.87 | 1,355 |
| 2021-06-21 | $112.75 | $114.39 | $112.75 | $113.68 | $110.51 | 2,388 |
| 2021-06-18 | $110.99 | $110.99 | $110.54 | $110.54 | $107.45 | 656 |
| 2021-06-17 | $111.50 | $112.17 | $111.34 | $111.64 | $108.52 | 2,222 |
| 2021-06-16 | $112.36 | $112.45 | $111.50 | $111.50 | $108.39 | 2,314 |
| 2021-06-15 | $111.21 | $111.21 | $110.75 | $110.75 | $107.66 | 1,762 |
| 2021-06-14 | $111.95 | $111.95 | $110.50 | $110.50 | $107.42 | 863 |
| 2021-06-11 | $107.40 | $110.48 | $107.40 | $109.47 | $106.41 | 2,474 |
| 2021-06-10 | $107.55 | $107.61 | $107.55 | $107.61 | $104.61 | 4,608 |
| 2021-06-09 | $106.53 | $106.53 | $105.45 | $105.52 | $102.57 | 1,653 |
| 2021-06-08 | $108.47 | $108.47 | $106.85 | $106.85 | $103.87 | 1,928 |
| 2021-06-07 | $106.23 | $107.32 | $106.23 | $106.53 | $103.56 | 1,555 |
| 2021-06-04 | $107.29 | $107.91 | $106.87 | $107.91 | $104.90 | 13,411 |
| 2021-06-03 | $104.84 | $105.64 | $104.84 | $105.64 | $102.69 | 1,024 |
| 2021-06-02 | $108.66 | $108.66 | $106.66 | $106.95 | $103.96 | 2,058 |
| 2021-06-01 | $106.75 | $106.75 | $105.15 | $106.35 | $103.38 | 1,640 |
| 2021-05-28 | $110.17 | $110.17 | $107.95 | $107.95 | $104.94 | 1,269 |
| 2021-05-27 | $107.47 | $107.47 | $103.14 | $104.23 | $101.32 | 2,806 |
| 2021-05-26 | $107.53 | $107.53 | $107.00 | $107.00 | $104.01 | 1,929 |
| 2021-05-25 | $107.80 | $107.99 | $107.34 | $107.99 | $104.98 | 3,589 |
| 2021-05-24 | $108.58 | $108.58 | $107.45 | $107.45 | $104.45 | 722 |
| 2021-05-21 | $111.10 | $111.10 | $107.45 | $107.45 | $104.45 | 2,447 |
| 2021-05-20 | $106.64 | $107.01 | $106.64 | $106.95 | $103.96 | 1,543 |
| 2021-05-19 | $103.16 | $104.19 | $102.05 | $103.94 | $101.04 | 4,014 |
| 2021-05-18 | $102.61 | $105.39 | $100.51 | $104.20 | $101.29 | 9,958 |
| 2021-05-17 | $101.46 | $102.23 | $101.46 | $102.19 | $99.34 | 3,277 |
| 2021-05-14 | $99.80 | $102.22 | $99.80 | $102.22 | $99.37 | 10,702 |
| 2021-05-13 | $100.15 | $100.25 | $98.91 | $100.25 | $97.45 | 1,596 |
| 2021-05-12 | $99.31 | $99.31 | $97.70 | $97.70 | $94.97 | 2,960 |
| 2021-05-11 | $99.89 | $101.02 | $99.89 | $100.68 | $97.87 | 5,048 |
| 2021-05-10 | $100.41 | $100.41 | $100.41 | $100.41 | $97.61 | 721 |
| 2021-05-07 | $101.07 | $101.07 | $99.97 | $100.53 | $97.72 | 2,808 |
| 2021-05-06 | $99.78 | $101.77 | $98.37 | $99.35 | $96.58 | 140,676 |
| 2021-05-05 | $100.89 | $100.89 | $100.14 | $100.14 | $97.34 | 16,488 |
| 2021-05-04 | $100.15 | $104.62 | $100.15 | $101.30 | $98.47 | 4,124 |
| 2021-05-03 | $105.15 | $105.40 | $104.15 | $105.40 | $102.46 | 1,842 |
| 2021-04-30 | $103.28 | $103.30 | $102.53 | $102.53 | $99.67 | 1,712 |
| 2021-04-29 | $104.85 | $104.85 | $104.25 | $104.68 | $101.76 | 4,698 |
| 2021-04-28 | $105.61 | $105.73 | $104.57 | $104.57 | $100.95 | 1,804 |
| 2021-04-27 | $102.89 | $104.64 | $102.89 | $104.44 | $96.90 | 2,863 |
| 2021-04-26 | $107.13 | $107.13 | $105.93 | $106.55 | $98.85 | 2,991 |
| 2021-04-23 | $107.38 | $108.18 | $107.38 | $107.75 | $99.97 | 1,853 |
| 2021-04-22 | $107.30 | $107.30 | $106.02 | $107.03 | $99.30 | 1,524 |
| 2021-04-21 | $106.99 | $107.72 | $106.99 | $107.55 | $99.78 | 4,198 |
| 2021-04-20 | $108.27 | $108.47 | $105.96 | $108.47 | $100.64 | 2,702 |
| 2021-04-19 | $108.11 | $109.24 | $107.98 | $108.65 | $100.80 | 10,093 |
| 2021-04-16 | $106.93 | $107.50 | $106.93 | $107.15 | $99.41 | 3,008 |
| 2021-04-15 | $109.47 | $109.47 | $108.80 | $109.40 | $101.50 | 3,552 |
| 2021-04-14 | $107.75 | $108.19 | $105.25 | $107.35 | $99.60 | 2,778 |
| 2021-04-13 | $104.55 | $106.22 | $103.14 | $105.44 | $97.82 | 2,572 |
| 2021-04-12 | $101.83 | $102.65 | $101.83 | $102.65 | $95.24 | 2,579 |
| 2021-04-09 | $102.85 | $103.91 | $102.85 | $103.20 | $95.75 | 2,072 |
| 2021-04-08 | $101.83 | $102.08 | $100.76 | $101.99 | $94.62 | 3,555 |
| 2021-04-07 | $99.70 | $102.25 | $99.70 | $100.95 | $93.66 | 4,704 |
| 2021-04-06 | $103.54 | $103.54 | $101.73 | $102.16 | $94.78 | 2,460 |
| 2021-04-05 | $101.89 | $103.07 | $101.89 | $102.40 | $95.00 | 2,887 |
| 2021-04-01 | $99.95 | $102.00 | $99.79 | $102.00 | $94.63 | 4,576 |
| 2021-03-31 | $97.77 | $98.35 | $95.43 | $97.50 | $90.46 | 4,611 |
| 2021-03-30 | $95.92 | $95.92 | $94.36 | $95.58 | $88.68 | 2,276 |
| 2021-03-29 | $97.49 | $97.85 | $96.75 | $96.75 | $89.76 | 1,993 |
| 2021-03-26 | $98.26 | $98.50 | $98.00 | $98.50 | $91.38 | 4,167 |
| 2021-03-25 | $96.33 | $98.85 | $94.82 | $97.80 | $90.74 | 4,412 |
| 2021-03-24 | $98.00 | $101.03 | $97.50 | $97.50 | $90.46 | 5,525 |
| 2021-03-23 | $100.19 | $101.40 | $99.80 | $100.20 | $92.96 | 11,424 |
| 2021-03-22 | $101.26 | $101.26 | $100.42 | $100.48 | $93.22 | 1,907 |
| 2021-03-19 | $100.50 | $102.21 | $99.21 | $102.21 | $94.83 | 7,683 |
| 2021-03-18 | $103.09 | $104.13 | $100.78 | $100.78 | $93.50 | 26,280 |
| 2021-03-17 | $101.19 | $104.47 | $100.63 | $101.98 | $94.61 | 6,289 |
| 2021-03-16 | $105.07 | $105.14 | $103.59 | $104.80 | $97.23 | 5,134 |
| 2021-03-15 | $104.80 | $105.78 | $104.80 | $105.53 | $97.91 | 1,244 |
| 2021-03-12 | $106.57 | $106.63 | $105.49 | $106.63 | $98.93 | 2,642 |
| 2021-03-11 | $109.01 | $109.65 | $107.80 | $108.50 | $100.66 | 2,936 |
| 2021-03-10 | $108.80 | $110.50 | $106.77 | $107.30 | $99.55 | 3,075 |
| 2021-03-09 | $110.11 | $110.11 | $108.93 | $109.72 | $101.79 | 1,408 |
| 2021-03-08 | $109.80 | $110.92 | $105.93 | $107.20 | $99.46 | 41,196 |
| 2021-03-05 | $115.68 | $116.25 | $112.12 | $115.60 | $107.25 | 7,555 |
| 2021-03-04 | $133.76 | $134.25 | $132.50 | $133.00 | $123.39 | 20,156 |
| 2021-03-03 | $132.83 | $134.59 | $132.83 | $134.26 | $124.56 | 2,292 |
| 2021-03-02 | $140.00 | $140.00 | $133.99 | $136.25 | $126.41 | 2,144 |
| 2021-03-01 | $135.55 | $138.21 | $135.55 | $137.25 | $127.34 | 8,193 |
| 2021-02-26 | $136.85 | $136.85 | $136.00 | $136.00 | $126.18 | 3,118 |
| 2021-02-25 | $136.09 | $139.05 | $136.00 | $137.38 | $127.46 | 2,320 |
| 2021-02-24 | $134.80 | $135.35 | $134.80 | $135.35 | $125.57 | 2,983 |
| 2021-02-23 | $135.70 | $135.78 | $133.30 | $135.00 | $125.25 | 3,079 |
| 2021-02-22 | $136.50 | $137.95 | $134.75 | $136.25 | $126.41 | 2,595 |
| 2021-02-19 | $138.15 | $138.50 | $136.75 | $136.75 | $126.87 | 2,255 |
| 2021-02-18 | $142.82 | $142.82 | $136.01 | $137.02 | $127.12 | 3,745 |
| 2021-02-17 | $137.38 | $137.55 | $135.22 | $137.02 | $127.12 | 3,745 |
| 2021-02-16 | $134.44 | $144.28 | $134.44 | $138.00 | $128.03 | 2,575 |
| 2021-02-12 | $134.47 | $136.57 | $134.47 | $136.57 | $126.70 | 8,384 |
| 2021-02-11 | $133.94 | $134.21 | $132.44 | $133.94 | $124.26 | 4,889 |
| 2021-02-10 | $134.09 | $134.23 | $133.10 | $133.70 | $124.04 | 8,004 |
| 2021-02-09 | $133.85 | $134.40 | $131.12 | $133.70 | $124.04 | 8,004 |
| 2021-02-08 | $134.27 | $134.27 | $128.33 | $133.05 | $123.44 | 4,464 |
| 2021-02-05 | $131.35 | $131.35 | $130.70 | $130.70 | $121.26 | 3,525 |
| 2021-02-04 | $131.36 | $131.36 | $129.04 | $129.20 | $119.87 | 3,112 |
| 2021-02-03 | $126.77 | $127.28 | $126.42 | $127.20 | $118.01 | 5,980 |
| 2021-02-02 | $128.90 | $129.10 | $127.53 | $128.89 | $119.58 | 2,416 |
| 2021-02-01 | $123.75 | $127.55 | $123.75 | $125.50 | $116.43 | 2,158 |
| 2021-01-29 | $122.13 | $122.13 | $119.20 | $119.75 | $111.10 | 1,820 |
| 2021-01-28 | $118.91 | $119.74 | $117.44 | $119.26 | $110.65 | 4,790 |
| 2021-01-27 | $117.66 | $122.21 | $117.66 | $119.10 | $110.50 | 2,849 |
| 2021-01-26 | $125.33 | $125.35 | $123.47 | $125.35 | $116.30 | 3,999 |
| 2021-01-25 | $125.63 | $125.63 | $121.25 | $123.01 | $114.12 | 3,635 |
| 2021-01-22 | $125.45 | $127.00 | $125.30 | $125.60 | $116.53 | 4,891 |
| 2021-01-21 | $126.80 | $127.03 | $126.80 | $127.03 | $117.85 | 2,273 |
| 2021-01-20 | $126.45 | $127.58 | $123.79 | $126.35 | $117.22 | 4,664 |
| 2021-01-19 | $125.65 | $126.48 | $122.93 | $125.55 | $116.48 | 6,009 |
| 2021-01-15 | $124.58 | $126.30 | $123.63 | $125.00 | $115.97 | 3,772 |
| 2021-01-14 | $126.84 | $128.45 | $126.84 | $128.45 | $119.17 | 4,735 |
| 2021-01-13 | $125.59 | $125.59 | $125.05 | $125.45 | $116.39 | 1,594 |
| 2021-01-12 | $122.70 | $123.67 | $121.55 | $123.67 | $114.74 | 2,343 |
| 2021-01-11 | $124.97 | $125.52 | $124.50 | $125.42 | $116.36 | 13,922 |
| 2021-01-08 | $125.79 | $126.26 | $124.42 | $126.26 | $117.14 | 3,996 |
| 2021-01-07 | $122.81 | $123.75 | $122.81 | $123.38 | $114.47 | 5,613 |
| 2021-01-06 | $123.24 | $125.20 | $123.24 | $125.20 | $116.16 | 4,587 |
| 2021-01-05 | $123.71 | $124.21 | $122.90 | $124.21 | $115.24 | 4,063 |
| 2021-01-04 | $127.28 | $127.28 | $125.04 | $126.32 | $117.20 | 6,228 |
| 2020-12-31 | $125.70 | $125.70 | $119.35 | $124.30 | $115.32 | 2,837 |
| 2020-12-30 | $125.29 | $125.29 | $123.13 | $123.13 | $114.24 | 2,591 |
| 2020-12-29 | $123.06 | $124.51 | $122.63 | $122.63 | $113.77 | 3,080 |
| 2020-12-28 | $121.50 | $121.50 | $120.91 | $120.91 | $112.18 | 6,382 |
| 2020-12-24 | $117.81 | $121.30 | $117.40 | $121.30 | $112.54 | 2,377 |
| 2020-12-23 | $120.65 | $121.22 | $119.78 | $119.90 | $111.24 | 1,972 |
| 2020-12-22 | $119.43 | $119.43 | $119.43 | $119.43 | $110.80 | 1,129 |
| 2020-12-21 | $116.99 | $120.00 | $116.99 | $120.00 | $111.33 | 2,280 |
| 2020-12-18 | $121.27 | $121.49 | $119.97 | $121.49 | $112.71 | 2,626 |
| 2020-12-17 | $120.85 | $121.39 | $120.15 | $120.15 | $111.47 | 2,141 |
| 2020-12-16 | $119.32 | $120.22 | $119.32 | $120.22 | $111.54 | 14,717 |
| 2020-12-15 | $117.35 | $119.60 | $117.35 | $119.60 | $110.96 | 3,786 |
| 2020-12-14 | $117.61 | $117.61 | $117.05 | $117.05 | $108.59 | 2,666 |
| 2020-12-11 | $112.31 | $113.81 | $112.30 | $112.30 | $104.19 | 1,585 |
| 2020-12-10 | $115.90 | $116.49 | $115.40 | $116.25 | $107.85 | 4,676 |
| 2020-12-09 | $116.46 | $116.90 | $115.15 | $116.90 | $108.46 | 4,540 |
| 2020-12-08 | $115.85 | $116.15 | $115.85 | $116.15 | $107.76 | 1,111 |
| 2020-12-07 | $117.60 | $117.60 | $115.80 | $116.25 | $107.85 | 3,248 |
| 2020-12-04 | $117.20 | $117.40 | $115.44 | $115.44 | $107.10 | 1,793 |
| 2020-12-03 | $117.50 | $117.57 | $116.55 | $117.25 | $108.78 | 3,618 |
| 2020-12-02 | $106.50 | $117.61 | $106.50 | $117.61 | $109.11 | 5,820 |
| 2020-12-01 | $108.73 | $108.73 | $106.98 | $107.90 | $100.11 | 3,375 |
| 2020-11-30 | $108.10 | $108.30 | $106.81 | $108.25 | $100.43 | 146,391 |
| 2020-11-27 | $105.90 | $106.61 | $104.05 | $106.61 | $98.91 | 1,328 |
| 2020-11-25 | $103.69 | $104.25 | $102.60 | $104.25 | $96.72 | 2,798 |
| 2020-11-24 | $102.15 | $102.65 | $100.96 | $102.45 | $95.05 | 2,728 |
| 2020-11-23 | $106.10 | $106.10 | $104.05 | $104.90 | $97.32 | 6,274 |
| 2020-11-20 | $107.50 | $109.00 | $107.00 | $109.00 | $101.13 | 2,268 |
| 2020-11-19 | $107.30 | $108.25 | $106.25 | $108.25 | $100.43 | 1,610 |
| 2020-11-18 | $105.80 | $108.45 | $105.80 | $107.10 | $99.36 | 2,287 |
| 2020-11-17 | $104.21 | $105.98 | $103.86 | $105.98 | $98.32 | 8,584 |
| 2020-11-16 | $109.60 | $110.40 | $108.40 | $110.25 | $102.29 | 1,953 |
| 2020-11-13 | $111.90 | $111.90 | $109.95 | $111.50 | $103.45 | 1,490 |
| 2020-11-12 | $113.55 | $113.95 | $112.80 | $112.80 | $104.65 | 1,461 |
| 2020-11-11 | $113.05 | $113.05 | $112.88 | $112.88 | $104.73 | 1,427 |
| 2020-11-10 | $109.00 | $110.30 | $109.00 | $109.80 | $101.87 | 2,634 |
| 2020-11-09 | $114.50 | $116.75 | $112.50 | $112.50 | $104.37 | 2,093 |
| 2020-11-06 | $116.85 | $117.60 | $116.30 | $117.59 | $109.10 | 19,762 |
| 2020-11-05 | $116.70 | $116.83 | $115.15 | $116.83 | $108.39 | 4,178 |
| 2020-11-04 | $113.06 | $114.05 | $111.90 | $114.05 | $105.81 | 2,689 |
| 2020-11-03 | $108.70 | $109.80 | $108.65 | $109.80 | $101.87 | 1,624 |
| 2020-11-02 | $107.25 | $107.40 | $105.04 | $106.74 | $99.03 | 1,551 |
| 2020-10-30 | $107.90 | $108.70 | $107.59 | $108.00 | $100.20 | 1,555 |
| 2020-10-29 | $107.50 | $109.00 | $107.35 | $108.75 | $100.89 | 2,787 |
| 2020-10-28 | $108.20 | $108.20 | $106.05 | $107.90 | $100.11 | 2,410 |
| 2020-10-27 | $112.30 | $112.42 | $112.15 | $112.15 | $104.05 | 3,742 |
| 2020-10-26 | $111.50 | $111.50 | $111.50 | $111.50 | $103.45 | 317 |
| 2020-10-23 | $110.75 | $110.75 | $109.90 | $110.60 | $102.61 | 1,204 |
| 2020-10-22 | $111.27 | $112.04 | $111.27 | $112.04 | $103.95 | 929 |
| 2020-10-21 | $113.70 | $113.70 | $113.00 | $113.00 | $104.84 | 1,951 |
| 2020-10-20 | $113.77 | $114.00 | $112.50 | $113.25 | $105.07 | 1,885 |
| 2020-10-19 | $115.15 | $115.15 | $113.35 | $114.00 | $105.77 | 1,664 |
| 2020-10-16 | $115.60 | $115.60 | $114.50 | $114.50 | $106.23 | 1,606 |
| 2020-10-15 | $112.85 | $112.85 | $111.89 | $112.50 | $104.37 | 1,012 |
| 2020-10-14 | $114.93 | $114.93 | $114.93 | $114.93 | $106.63 | 429 |
| 2020-10-13 | $115.70 | $115.90 | $114.90 | $115.10 | $106.79 | 2,012 |
| 2020-10-12 | $117.00 | $117.50 | $116.03 | $117.00 | $108.55 | 1,704 |
| 2020-10-09 | $115.95 | $116.40 | $115.95 | $116.30 | $107.90 | 2,671 |
| 2020-10-08 | $114.00 | $114.25 | $114.00 | $114.25 | $106.00 | 539 |
| 2020-10-07 | $116.25 | $116.25 | $116.25 | $116.25 | $107.85 | 325 |
| 2020-10-06 | $116.75 | $117.75 | $116.25 | $116.25 | $107.85 | 3,473 |
| 2020-10-05 | $118.22 | $120.35 | $118.22 | $120.19 | $111.51 | 57,289 |
| 2020-10-02 | $119.70 | $121.04 | $119.70 | $120.04 | $111.37 | 7,227 |
| 2020-10-01 | $116.99 | $118.09 | $116.99 | $118.09 | $109.56 | 37,966 |
| 2020-09-30 | $114.94 | $115.38 | $114.15 | $115.38 | $107.05 | 941 |
| 2020-09-29 | $114.26 | $114.26 | $114.26 | $114.26 | $106.01 | 208 |
| 2020-09-28 | $115.10 | $115.10 | $112.92 | $114.26 | $106.01 | 1,521 |
| 2020-09-25 | $111.25 | $112.43 | $111.25 | $112.43 | $104.31 | 1,663 |
| 2020-09-24 | $112.60 | $114.65 | $110.85 | $113.25 | $105.07 | 5,465 |
| 2020-09-23 | $114.00 | $114.65 | $112.90 | $113.05 | $104.88 | 4,843 |
| 2020-09-22 | $112.08 | $112.08 | $112.08 | $112.08 | $103.98 | 344 |
| 2020-09-21 | $112.20 | $112.20 | $112.20 | $112.20 | $104.10 | 389 |
| 2020-09-18 | $115.97 | $116.86 | $115.97 | $116.41 | $108.00 | 6,010 |
| 2020-09-17 | $114.95 | $115.45 | $114.95 | $115.10 | $106.79 | 1,153 |
| 2020-09-16 | $118.00 | $118.00 | $115.82 | $116.80 | $108.36 | 2,089 |
| 2020-09-15 | $117.99 | $118.75 | $117.99 | $118.20 | $109.66 | 837 |
| 2020-09-14 | $116.65 | $116.65 | $114.58 | $116.43 | $108.02 | 1,084 |
| 2020-09-11 | $114.85 | $116.73 | $114.85 | $115.95 | $107.57 | 1,376 |
| 2020-09-10 | $114.90 | $114.90 | $113.50 | $113.50 | $105.30 | 1,354 |
| 2020-09-09 | $116.90 | $117.25 | $116.00 | $116.25 | $107.85 | 1,256 |
| 2020-09-08 | $113.07 | $114.95 | $113.07 | $114.10 | $105.86 | 2,836 |
| 2020-09-04 | $112.75 | $112.75 | $112.75 | $112.75 | $104.61 | 672 |
| 2020-09-03 | $117.59 | $117.59 | $113.80 | $114.75 | $106.46 | 1,526 |
| 2020-09-02 | $119.45 | $119.45 | $118.45 | $119.40 | $110.78 | 2,071 |
| 2020-09-01 | $118.11 | $118.11 | $117.55 | $117.55 | $109.06 | 1,173 |
| 2020-08-31 | $118.65 | $118.65 | $118.02 | $118.02 | $109.49 | 1,461 |
| 2020-08-28 | $118.10 | $118.55 | $118.10 | $118.45 | $109.89 | 1,945 |
| 2020-08-27 | $119.25 | $119.25 | $117.84 | $118.55 | $109.99 | 1,341 |
| 2020-08-26 | $117.90 | $118.67 | $116.40 | $118.67 | $110.10 | 2,895 |
| 2020-08-25 | $117.70 | $118.00 | $117.70 | $118.00 | $109.48 | 4,463 |
| 2020-08-24 | $116.50 | $117.65 | $115.05 | $116.84 | $108.40 | 1,104 |
| 2020-08-21 | $116.64 | $116.75 | $116.64 | $116.75 | $108.32 | 812 |
| 2020-08-20 | $115.55 | $117.54 | $115.55 | $117.54 | $109.05 | 4,400 |
| 2020-08-19 | $117.05 | $117.46 | $116.05 | $116.05 | $107.39 | 2,011 |
| 2020-08-18 | $116.35 | $116.35 | $113.94 | $113.94 | $105.16 | 14,505 |
| 2020-08-17 | $112.65 | $114.25 | $112.65 | $113.75 | $104.98 | 3,920 |
| 2020-08-14 | $113.90 | $114.00 | $113.35 | $113.35 | $104.61 | 1,401 |
| 2020-08-13 | $120.01 | $120.01 | $120.01 | $120.01 | $110.76 | 252 |
| 2020-08-12 | $112.48 | $125.74 | $112.48 | $120.01 | $110.76 | 6,320 |
| 2020-08-11 | $112.04 | $112.76 | $110.85 | $110.85 | $102.31 | 5,990 |
| 2020-08-10 | $113.15 | $113.15 | $111.80 | $111.80 | $103.18 | 935 |
| 2020-08-07 | $113.40 | $113.40 | $113.15 | $113.15 | $104.43 | 3,229 |
| 2020-08-06 | $113.65 | $114.02 | $113.65 | $114.02 | $105.23 | 1,609 |
| 2020-08-05 | $113.85 | $113.85 | $112.90 | $112.90 | $104.20 | 2,469 |
| 2020-08-04 | $109.70 | $111.25 | $109.70 | $109.73 | $101.27 | 1,042 |
| 2020-08-03 | $114.10 | $114.10 | $113.90 | $113.90 | $105.12 | 532 |
| 2020-07-31 | $112.40 | $114.72 | $110.35 | $111.67 | $103.06 | 3,139 |
| 2020-07-30 | $109.20 | $110.46 | $108.93 | $110.46 | $101.95 | 2,450 |
| 2020-07-29 | $110.75 | $110.75 | $110.75 | $110.75 | $102.21 | 645 |
| 2020-07-28 | $108.93 | $109.53 | $108.90 | $108.90 | $100.51 | 1,896 |
| 2020-07-27 | $107.37 | $107.55 | $107.15 | $107.55 | $99.26 | 2,365 |
| 2020-07-24 | $107.95 | $107.95 | $106.10 | $106.10 | $97.92 | 678 |
| 2020-07-23 | $106.65 | $106.65 | $105.70 | $106.42 | $98.22 | 1,008 |
| 2020-07-22 | $108.00 | $108.75 | $107.79 | $108.50 | $100.14 | 2,506 |
| 2020-07-21 | $109.20 | $109.30 | $108.25 | $108.25 | $99.91 | 1,707 |
| 2020-07-20 | $108.10 | $108.78 | $106.63 | $108.78 | $100.39 | 4,373 |
| 2020-07-17 | $106.15 | $106.15 | $106.00 | $106.00 | $97.83 | 980 |
| 2020-07-16 | $103.35 | $104.75 | $103.35 | $104.75 | $96.68 | 1,191 |
| 2020-07-15 | $104.38 | $105.55 | $103.65 | $105.30 | $97.18 | 3,175 |
| 2020-07-14 | $104.30 | $105.48 | $104.15 | $105.48 | $97.35 | 1,922 |
| 2020-07-13 | $104.80 | $107.02 | $104.80 | $105.25 | $97.14 | 2,134 |
| 2020-07-10 | $106.85 | $106.85 | $105.06 | $106.74 | $98.51 | 965 |
| 2020-07-09 | $106.30 | $107.44 | $105.60 | $107.00 | $98.75 | 1,257 |
| 2020-07-08 | $106.65 | $106.65 | $106.55 | $106.55 | $98.34 | 369 |
| 2020-07-07 | $103.60 | $105.20 | $103.60 | $104.50 | $96.44 | 3,136 |
| 2020-07-06 | $106.00 | $106.07 | $105.41 | $106.00 | $97.83 | 1,303 |
| 2020-07-02 | $103.44 | $105.75 | $103.44 | $105.75 | $97.60 | 3,281 |
| 2020-07-01 | $103.15 | $104.90 | $103.15 | $104.60 | $96.54 | 4,070 |
| 2020-06-30 | $103.05 | $105.00 | $102.75 | $104.75 | $96.68 | 2,289 |
| 2020-06-29 | $102.05 | $102.05 | $102.05 | $102.05 | $94.18 | 658 |
| 2020-06-26 | $104.85 | $104.85 | $102.37 | $102.37 | $94.48 | 2,005 |
| 2020-06-25 | $100.45 | $101.71 | $100.45 | $101.71 | $93.87 | 594 |
| 2020-06-24 | $100.15 | $101.39 | $99.20 | $100.69 | $92.93 | 2,219 |
| 2020-06-23 | $103.50 | $105.18 | $103.50 | $104.88 | $96.80 | 4,459 |
| 2020-06-22 | $101.40 | $101.84 | $100.57 | $101.84 | $93.99 | 1,330 |
| 2020-06-19 | $100.90 | $102.95 | $100.90 | $102.33 | $94.44 | 2,259 |
| 2020-06-18 | $102.52 | $102.52 | $102.52 | $102.52 | $94.62 | 385 |
| 2020-06-17 | $103.35 | $103.35 | $102.52 | $102.52 | $94.62 | 856 |
| 2020-06-16 | $103.00 | $103.24 | $101.11 | $101.50 | $93.68 | 22,873 |
| 2020-06-15 | $101.10 | $101.10 | $101.10 | $101.10 | $93.31 | 1,048 |
| 2020-06-12 | $100.75 | $100.75 | $98.65 | $100.65 | $92.89 | 2,239 |
| 2020-06-11 | $102.72 | $102.72 | $101.00 | $101.00 | $93.21 | 1,507 |
| 2020-06-10 | $102.15 | $103.95 | $102.15 | $103.50 | $95.52 | 1,822 |
| 2020-06-09 | $100.30 | $100.67 | $98.80 | $100.67 | $92.91 | 5,493 |
| 2020-06-08 | $101.20 | $101.20 | $99.70 | $101.00 | $93.21 | 3,346 |
| 2020-06-05 | $102.65 | $103.43 | $102.60 | $103.00 | $95.06 | 6,717 |
| 2020-06-04 | $104.45 | $104.62 | $103.86 | $103.86 | $95.85 | 1,309 |
| 2020-06-03 | $104.60 | $105.02 | $104.60 | $104.94 | $96.85 | 4,619 |
| 2020-06-02 | $101.95 | $102.55 | $100.80 | $101.00 | $93.21 | 2,024 |
| 2020-06-01 | $101.21 | $101.95 | $101.21 | $101.95 | $94.09 | 1,861 |
| 2020-05-29 | $100.92 | $100.92 | $99.60 | $100.15 | $92.43 | 1,315 |
| 2020-05-28 | $102.20 | $102.20 | $101.90 | $101.90 | $94.04 | 1,123 |
| 2020-05-27 | $98.51 | $98.51 | $98.51 | $98.51 | $90.92 | 1,726 |
| 2020-05-26 | $99.75 | $99.75 | $99.75 | $99.75 | $92.06 | 169 |
| 2020-05-22 | $102.58 | $102.58 | $102.58 | $102.58 | $94.67 | 681 |
| 2020-05-21 | $99.75 | $99.75 | $99.75 | $99.75 | $92.06 | 1,162 |
| 2020-05-20 | $102.29 | $102.29 | $102.29 | $102.29 | $94.40 | 163 |
| 2020-05-19 | $97.89 | $97.89 | $97.89 | $97.89 | $90.34 | 60 |
| 2020-05-18 | $97.89 | $97.89 | $97.89 | $97.89 | $90.34 | 10 |
| 2020-05-15 | $97.87 | $97.89 | $97.87 | $97.89 | $90.34 | 1,884 |
| 2020-05-14 | $95.55 | $96.30 | $95.55 | $96.30 | $88.88 | 1,225 |
| 2020-05-13 | $99.58 | $99.58 | $99.58 | $99.58 | $91.90 | 9,938 |
| 2020-05-12 | $97.87 | $97.87 | $97.87 | $97.87 | $90.33 | 0 |
| 2020-05-11 | $97.45 | $97.87 | $97.45 | $97.87 | $90.33 | 592 |
| 2020-05-08 | $96.20 | $96.93 | $96.20 | $96.93 | $89.46 | 1,000 |
| 2020-05-07 | $93.25 | $93.25 | $93.25 | $93.25 | $86.06 | 33 |
| 2020-05-06 | $93.25 | $93.25 | $93.25 | $93.25 | $86.06 | 1,867 |
| 2020-05-05 | $93.25 | $93.25 | $93.25 | $93.25 | $86.06 | 18 |
| 2020-05-04 | $93.25 | $93.25 | $93.25 | $93.25 | $86.06 | 359 |
| 2020-05-01 | $94.02 | $94.02 | $94.02 | $94.02 | $86.77 | 2,499 |
| 2020-04-30 | $94.02 | $94.02 | $94.02 | $94.02 | $86.77 | 386 |
| 2020-04-29 | $93.46 | $94.02 | $93.46 | $94.02 | $86.20 | 306 |
| 2020-04-28 | $92.69 | $92.69 | $92.69 | $92.69 | $84.43 | 101 |
| 2020-04-27 | $93.38 | $93.38 | $92.69 | $92.69 | $84.43 | 1,022 |
| 2020-04-24 | $89.94 | $89.94 | $89.94 | $89.94 | $81.92 | 511 |
| 2020-04-23 | $91.61 | $91.61 | $91.61 | $91.61 | $83.44 | 610 |
| 2020-04-22 | $92.05 | $92.05 | $92.05 | $92.05 | $83.84 | 116 |
| 2020-04-21 | $88.80 | $90.76 | $88.80 | $90.76 | $82.67 | 5,102 |
| 2020-04-20 | $93.70 | $93.70 | $93.70 | $93.70 | $85.35 | 101 |
| 2020-04-17 | $93.70 | $93.70 | $93.70 | $93.70 | $85.35 | 399 |
| 2020-04-16 | $88.92 | $88.92 | $88.92 | $88.92 | $80.99 | 278 |
| 2020-04-15 | $90.13 | $90.13 | $89.97 | $89.97 | $81.95 | 679 |
| 2020-04-14 | $91.12 | $91.12 | $90.00 | $90.00 | $81.98 | 842 |
| 2020-04-13 | $94.00 | $94.00 | $92.50 | $92.50 | $84.25 | 737 |
| 2020-04-09 | $90.60 | $91.57 | $89.21 | $89.21 | $81.26 | 2,739 |
| 2020-04-08 | $88.11 | $89.95 | $86.85 | $88.75 | $80.84 | 11,077 |
| 2020-04-07 | $90.85 | $90.85 | $87.60 | $88.61 | $80.71 | 2,295 |
| 2020-04-06 | $86.46 | $86.69 | $86.46 | $86.69 | $78.96 | 10,769 |
| 2020-04-03 | $86.30 | $86.30 | $86.30 | $86.30 | $78.61 | 18,016 |
| 2020-04-02 | $80.84 | $80.84 | $80.84 | $80.84 | $73.63 | 300 |
| 2020-04-01 | $88.60 | $88.60 | $88.60 | $88.60 | $80.70 | 53,945 |
| 2020-03-31 | $91.65 | $91.65 | $91.65 | $91.65 | $83.48 | 5 |
| 2020-03-30 | $86.60 | $93.65 | $86.60 | $91.65 | $83.48 | 995 |
| 2020-03-27 | $87.53 | $87.53 | $87.53 | $87.53 | $79.73 | 70 |
| 2020-03-26 | $87.53 | $87.53 | $87.53 | $87.53 | $79.73 | 275 |
| 2020-03-25 | $86.50 | $86.50 | $84.25 | $84.25 | $76.74 | 298 |
| 2020-03-24 | $76.16 | $81.62 | $76.16 | $81.62 | $74.34 | 1,195 |
| 2020-03-23 | $72.90 | $72.90 | $72.90 | $72.90 | $66.40 | 326 |
| 2020-03-20 | $72.90 | $72.90 | $72.90 | $72.90 | $66.40 | 1,088 |
| 2020-03-19 | $66.05 | $66.05 | $66.05 | $66.05 | $60.16 | 357 |
| 2020-03-18 | $63.35 | $67.05 | $63.35 | $66.05 | $60.16 | 2,818 |
| 2020-03-17 | $74.91 | $74.91 | $69.68 | $69.68 | $63.47 | 1,980 |
| 2020-03-16 | $75.00 | $75.00 | $75.00 | $75.00 | $68.31 | 678 |
| 2020-03-13 | $86.23 | $86.23 | $83.64 | $83.64 | $76.18 | 541 |
| 2020-03-12 | $78.25 | $79.01 | $77.75 | $78.80 | $71.77 | 1,100 |
| 2020-03-11 | $91.00 | $91.32 | $87.75 | $88.00 | $80.15 | 2,660 |
| 2020-03-10 | $89.80 | $89.80 | $89.80 | $89.80 | $81.79 | 481 |
| 2020-03-09 | $96.90 | $96.90 | $92.70 | $93.50 | $85.16 | 2,857 |
| 2020-03-06 | $98.80 | $98.80 | $98.75 | $98.75 | $89.95 | 416 |
| 2020-03-05 | $104.02 | $104.02 | $102.85 | $102.85 | $93.68 | 8,319 |
| 2020-03-04 | $101.55 | $103.00 | $101.55 | $103.00 | $93.82 | 9,221 |
| 2020-03-03 | $98.75 | $99.25 | $97.32 | $98.42 | $89.64 | 20,582 |
| 2020-03-02 | $99.52 | $99.52 | $99.52 | $99.52 | $90.65 | 177 |
| 2020-02-28 | $96.04 | $96.50 | $95.76 | $96.50 | $87.90 | 349 |
| 2020-02-27 | $101.05 | $101.16 | $100.85 | $101.16 | $92.14 | 617 |
| 2020-02-26 | $102.45 | $105.07 | $102.45 | $103.70 | $94.45 | 1,995 |
| 2020-02-25 | $105.40 | $105.40 | $104.90 | $104.90 | $95.55 | 469 |
| 2020-02-24 | $106.80 | $106.80 | $106.42 | $106.42 | $96.93 | 2,129 |
| 2020-02-21 | $108.65 | $108.65 | $108.65 | $108.65 | $98.96 | 21 |
| 2020-02-20 | $109.36 | $109.50 | $108.65 | $108.65 | $98.96 | 369 |
| 2020-02-19 | $107.15 | $107.15 | $107.15 | $107.15 | $97.60 | 34 |
| 2020-02-18 | $107.15 | $107.15 | $107.15 | $107.15 | $97.60 | 7 |
| 2020-02-14 | $107.15 | $107.15 | $107.15 | $107.15 | $97.60 | 0 |
| 2020-02-13 | $107.15 | $107.15 | $107.15 | $107.15 | $97.60 | 123 |
| 2020-02-12 | $106.11 | $107.18 | $106.11 | $106.94 | $97.40 | 663 |
| 2020-02-11 | $105.64 | $105.64 | $105.64 | $105.64 | $96.22 | 94 |
| 2020-02-10 | $105.64 | $105.64 | $105.64 | $105.64 | $96.22 | 2 |
| 2020-02-07 | $105.35 | $105.85 | $105.35 | $105.64 | $96.22 | 2,803 |
| 2020-02-06 | $107.02 | $107.02 | $107.02 | $107.02 | $97.48 | 278 |
| 2020-02-05 | $105.22 | $105.22 | $105.22 | $105.22 | $95.84 | 31 |
| 2020-02-04 | $104.50 | $105.22 | $104.50 | $105.22 | $95.84 | 2,249 |
| 2020-02-03 | $104.00 | $104.50 | $103.25 | $103.25 | $94.04 | 35,114 |
| 2020-01-31 | $102.85 | $103.28 | $102.85 | $103.28 | $94.07 | 25,406 |
| 2020-01-30 | $102.85 | $103.30 | $102.85 | $103.14 | $93.94 | 2,875 |
| 2020-01-29 | $100.85 | $100.85 | $100.85 | $100.85 | $91.86 | 0 |
| 2020-01-28 | $100.55 | $100.85 | $100.55 | $100.85 | $91.86 | 368 |
| 2020-01-27 | $101.64 | $102.00 | $101.02 | $101.02 | $92.01 | 12,380 |
| 2020-01-24 | $103.80 | $103.80 | $103.25 | $103.45 | $94.23 | 547 |
| 2020-01-23 | $103.80 | $103.95 | $103.75 | $103.95 | $94.68 | 1,194 |
| 2020-01-22 | $104.50 | $104.50 | $104.50 | $104.50 | $95.18 | 752 |
| 2020-01-21 | $99.73 | $99.91 | $99.73 | $99.91 | $91.00 | 706 |
| 2020-01-17 | $99.60 | $99.60 | $99.60 | $99.60 | $90.72 | 10 |
| 2020-01-16 | $99.60 | $99.60 | $99.60 | $99.60 | $90.72 | 296 |
| 2020-01-15 | $98.55 | $98.55 | $98.55 | $98.55 | $89.76 | 275 |
| 2020-01-14 | $98.65 | $98.80 | $98.42 | $98.42 | $89.64 | 430 |
| 2020-01-13 | $100.11 | $100.11 | $100.11 | $100.11 | $91.18 | 9 |
| 2020-01-10 | $100.25 | $100.25 | $100.11 | $100.11 | $91.18 | 1,942 |
| 2020-01-09 | $101.35 | $101.35 | $101.35 | $101.35 | $92.31 | 100 |
| 2020-01-08 | $97.54 | $97.54 | $97.54 | $97.54 | $88.84 | 0 |
| 2020-01-07 | $97.61 | $97.61 | $97.50 | $97.54 | $88.84 | 2,103 |
| 2020-01-06 | $98.60 | $99.05 | $98.60 | $99.05 | $90.22 | 885 |
| 2020-01-03 | $100.25 | $100.25 | $100.08 | $100.08 | $91.16 | 679 |
| 2020-01-02 | $101.20 | $101.20 | $101.20 | $101.20 | $92.18 | 119 |
| 2019-12-31 | $101.20 | $101.20 | $101.20 | $101.20 | $92.18 | 55 |
| 2019-12-30 | $101.20 | $101.20 | $101.20 | $101.20 | $92.18 | 383 |
| 2019-12-27 | $98.94 | $98.94 | $98.94 | $98.94 | $90.12 | 70 |
| 2019-12-26 | $98.94 | $98.94 | $98.94 | $98.94 | $90.12 | 0 |
| 2019-12-24 | $99.25 | $99.25 | $98.94 | $98.94 | $90.12 | 1,080 |
| 2019-12-23 | $100.10 | $100.10 | $100.10 | $100.10 | $91.17 | 111 |
| 2019-12-20 | $99.54 | $99.54 | $99.49 | $99.49 | $90.62 | 2,214 |
| 2019-12-19 | $96.71 | $96.71 | $96.71 | $96.71 | $88.09 | 270 |
| 2019-12-18 | $97.60 | $97.67 | $96.71 | $96.71 | $88.09 | 1,884 |
| 2019-12-17 | $97.60 | $97.60 | $97.60 | $97.60 | $88.90 | 235 |
| 2019-12-16 | $98.17 | $98.17 | $98.17 | $98.17 | $89.42 | 234 |
| 2019-12-13 | $95.10 | $95.79 | $95.10 | $95.61 | $87.09 | 870 |
| 2019-12-12 | $91.05 | $91.05 | $91.05 | $91.05 | $82.93 | 294 |
| 2019-12-11 | $90.70 | $90.70 | $90.20 | $90.69 | $82.60 | 777 |
| 2019-12-10 | $89.65 | $89.90 | $89.65 | $89.90 | $81.88 | 1,359 |
| 2019-12-09 | $88.85 | $89.53 | $88.85 | $89.53 | $81.55 | 1,140 |
| 2019-12-06 | $89.00 | $89.00 | $89.00 | $89.00 | $81.06 | 0 |
| 2019-12-05 | $88.75 | $89.00 | $88.75 | $89.00 | $81.06 | 1,077 |
| 2019-12-04 | $88.12 | $89.40 | $88.12 | $89.40 | $81.43 | 1,769 |
| 2019-12-03 | $86.75 | $86.90 | $86.75 | $86.90 | $79.15 | 283 |
| 2019-12-02 | $87.75 | $87.75 | $87.05 | $87.13 | $79.36 | 620 |
| 2019-11-29 | $90.75 | $90.75 | $90.75 | $90.75 | $82.66 | 0 |
| 2019-11-27 | $90.88 | $91.05 | $90.75 | $90.75 | $82.66 | 405 |
| 2019-11-26 | $89.80 | $89.95 | $89.80 | $89.95 | $81.93 | 838 |
| 2019-11-25 | $88.40 | $88.40 | $88.40 | $88.40 | $80.52 | 305 |
| 2019-11-22 | $87.95 | $88.23 | $87.95 | $88.20 | $80.34 | 1,296 |
| 2019-11-21 | $87.20 | $87.25 | $87.20 | $87.25 | $79.47 | 476 |
| 2019-11-20 | $89.40 | $89.53 | $89.40 | $89.53 | $81.55 | 271 |
| 2019-11-19 | $90.00 | $90.00 | $89.10 | $89.10 | $81.16 | 3,446 |
| 2019-11-18 | $88.80 | $88.95 | $88.60 | $88.95 | $81.02 | 552 |
| 2019-11-15 | $88.36 | $88.36 | $88.36 | $88.36 | $80.48 | 292 |
| 2019-11-14 | $89.60 | $89.60 | $89.60 | $89.60 | $81.61 | 7 |
| 2019-11-13 | $89.60 | $89.60 | $89.60 | $89.60 | $81.61 | 195 |
| 2019-11-12 | $89.53 | $89.65 | $89.53 | $89.65 | $81.66 | 265 |
| 2019-11-11 | $88.70 | $88.70 | $88.70 | $88.70 | $80.79 | 68 |
| 2019-11-08 | $88.12 | $88.76 | $88.12 | $88.70 | $80.79 | 2,359 |
| 2019-11-07 | $87.78 | $87.78 | $87.78 | $87.78 | $79.95 | 1,316 |
| 2019-11-06 | $88.75 | $88.75 | $88.75 | $88.75 | $80.84 | 165 |
| 2019-11-05 | $89.70 | $89.70 | $89.70 | $89.70 | $81.70 | 1,150 |
| 2019-11-04 | $89.70 | $89.70 | $89.70 | $89.70 | $81.70 | 60 |
| 2019-11-01 | $89.70 | $89.70 | $89.70 | $89.70 | $81.70 | 84 |
| 2019-10-31 | $89.70 | $89.70 | $89.70 | $89.70 | $81.70 | 562 |
| 2019-10-30 | $90.70 | $90.70 | $90.70 | $90.70 | $82.61 | 1,379 |
| 2019-10-29 | $90.18 | $90.70 | $90.18 | $90.70 | $82.61 | 370 |
| 2019-10-28 | $87.33 | $87.33 | $87.33 | $87.33 | $79.54 | 83 |
| 2019-10-25 | $87.33 | $87.33 | $87.33 | $87.33 | $79.54 | 105 |
| 2019-10-24 | $89.80 | $89.80 | $89.45 | $89.45 | $81.47 | 2,209 |
| 2019-10-23 | $89.90 | $89.90 | $89.06 | $89.06 | $81.12 | 1,132 |
| 2019-10-22 | $92.97 | $92.97 | $92.97 | $92.97 | $84.68 | 644 |
| 2019-10-21 | $91.85 | $91.85 | $91.60 | $91.60 | $83.43 | 1,283 |
| 2019-10-18 | $90.44 | $90.44 | $90.44 | $90.44 | $82.38 | 0 |
| 2019-10-17 | $90.44 | $90.44 | $90.44 | $90.44 | $82.38 | 630 |
| 2019-10-16 | $90.32 | $90.32 | $90.32 | $90.32 | $82.27 | 165 |
| 2019-10-15 | $92.50 | $92.50 | $92.15 | $92.15 | $83.93 | 902 |
| 2019-10-14 | $91.01 | $91.01 | $91.01 | $91.01 | $82.90 | 65 |
| 2019-10-11 | $91.01 | $91.01 | $91.01 | $91.01 | $82.90 | 127 |
| 2019-10-10 | $89.03 | $91.01 | $89.03 | $91.01 | $82.90 | 768 |
| 2019-10-09 | $88.60 | $89.00 | $88.60 | $88.75 | $80.84 | 1,502 |
| 2019-10-08 | $86.85 | $86.85 | $86.63 | $86.63 | $78.91 | 4,296 |
| 2019-10-07 | $90.86 | $90.86 | $90.86 | $90.86 | $82.76 | 62 |
| 2019-10-04 | $90.15 | $90.86 | $90.15 | $90.86 | $82.76 | 276 |
| 2019-10-03 | $88.30 | $89.33 | $88.30 | $88.31 | $80.44 | 865 |
| 2019-10-02 | $88.70 | $88.70 | $88.70 | $88.70 | $80.79 | 2 |
| 2019-10-01 | $89.70 | $89.70 | $88.49 | $88.70 | $80.79 | 600 |
| 2019-09-30 | $90.33 | $90.33 | $90.33 | $90.33 | $82.28 | 8,137 |
| 2019-09-27 | $90.50 | $90.50 | $90.43 | $90.43 | $82.37 | 200 |
| 2019-09-26 | $90.03 | $90.75 | $90.03 | $90.75 | $82.66 | 453 |
| 2019-09-25 | $90.00 | $90.32 | $90.00 | $90.32 | $82.27 | 1,399 |
| 2019-09-24 | $92.25 | $92.25 | $91.95 | $91.95 | $83.75 | 626 |
| 2019-09-23 | $90.70 | $90.70 | $90.70 | $90.70 | $82.61 | 11 |
| 2019-09-20 | $90.70 | $90.70 | $90.70 | $90.70 | $82.61 | 2,129 |
| 2019-09-19 | $90.50 | $91.08 | $90.50 | $91.08 | $82.96 | 9,749 |
| 2019-09-18 | $91.50 | $91.50 | $91.50 | $91.50 | $83.34 | 0 |
| 2019-09-17 | $91.50 | $91.50 | $91.50 | $91.50 | $83.34 | 133 |
| 2019-09-16 | $91.34 | $91.75 | $91.26 | $91.75 | $83.57 | 9,456 |
| 2019-09-13 | $92.82 | $93.05 | $92.55 | $92.55 | $84.30 | 8,829 |
| 2019-09-12 | $88.95 | $90.13 | $88.95 | $90.13 | $82.09 | 12,042 |
| 2019-09-11 | $88.35 | $89.21 | $88.32 | $88.32 | $80.45 | 2,206 |
| 2019-09-10 | $86.64 | $86.64 | $86.64 | $86.64 | $78.91 | 0 |
| 2019-09-09 | $86.64 | $86.64 | $86.64 | $86.64 | $78.91 | 42 |
| 2019-09-06 | $86.64 | $86.64 | $86.64 | $86.64 | $78.91 | 73 |
| 2019-09-05 | $86.64 | $86.64 | $86.64 | $86.64 | $78.91 | 93 |
| 2019-09-04 | $86.90 | $86.90 | $86.64 | $86.64 | $78.91 | 340 |
| 2019-09-03 | $84.93 | $84.93 | $84.93 | $84.93 | $77.36 | 515 |
| 2019-08-30 | $83.89 | $83.89 | $83.89 | $83.89 | $76.41 | 109 |
| 2019-08-29 | $83.89 | $83.89 | $83.89 | $83.89 | $76.41 | 52 |
| 2019-08-28 | $83.89 | $83.89 | $83.89 | $83.89 | $76.41 | 0 |
| 2019-08-27 | $83.70 | $83.89 | $83.70 | $83.89 | $76.41 | 9,031 |
| 2019-08-26 | $83.10 | $83.10 | $83.10 | $83.10 | $75.69 | 93 |
| 2019-08-23 | $83.10 | $83.10 | $83.10 | $83.10 | $75.69 | 158 |
| 2019-08-22 | $83.60 | $83.60 | $83.60 | $83.60 | $76.15 | 116 |
| 2019-08-21 | $83.49 | $83.49 | $83.49 | $83.49 | $76.05 | 0 |
| 2019-08-20 | $83.49 | $83.49 | $83.49 | $83.49 | $75.82 | 566 |
| 2019-08-19 | $83.55 | $83.55 | $83.55 | $83.55 | $75.88 | 1,456 |
| 2019-08-16 | $81.26 | $81.26 | $81.26 | $81.26 | $73.80 | 1,224 |
| 2019-08-15 | $81.26 | $81.26 | $81.26 | $81.26 | $73.80 | 586 |
| 2019-08-14 | $81.00 | $81.00 | $81.00 | $81.00 | $73.56 | 100 |
| 2019-08-13 | $82.55 | $82.55 | $82.55 | $82.55 | $74.97 | 10 |
| 2019-08-12 | $82.55 | $82.55 | $82.55 | $82.55 | $74.97 | 1 |
| 2019-08-09 | $82.55 | $82.55 | $82.55 | $82.55 | $74.97 | 100 |
| 2019-08-08 | $80.40 | $80.40 | $80.40 | $80.40 | $73.02 | 100 |
| 2019-08-07 | $79.95 | $80.40 | $79.95 | $80.40 | $73.02 | 400 |
| 2019-08-06 | $79.95 | $80.40 | $79.95 | $80.40 | $73.02 | 413 |
| 2019-08-05 | $80.17 | $80.17 | $80.17 | $80.17 | $72.81 | 10,551 |
| 2019-08-02 | $86.50 | $86.50 | $86.50 | $86.50 | $78.56 | 4,283 |
| 2019-08-01 | $86.30 | $87.25 | $85.26 | $86.50 | $78.56 | 18,660 |
| 2019-07-31 | $80.70 | $80.70 | $80.70 | $80.70 | $73.29 | 101 |
| 2019-07-30 | $78.75 | $79.25 | $78.75 | $78.75 | $71.52 | 6,522 |
| 2019-07-29 | $79.50 | $79.50 | $79.50 | $79.50 | $72.20 | 108 |
| 2019-07-26 | $70.50 | $71.03 | $70.50 | $71.03 | $64.51 | 900 |
| 2019-07-25 | $70.00 | $70.00 | $70.00 | $70.00 | $63.57 | 131 |
| 2019-07-24 | $70.60 | $70.99 | $70.60 | $70.99 | $64.47 | 700 |
| 2019-07-23 | $70.35 | $70.40 | $70.35 | $70.40 | $63.94 | 316 |
| 2019-07-22 | $72.20 | $72.20 | $72.20 | $72.20 | $65.57 | 0 |
| 2019-07-19 | $72.10 | $72.20 | $72.10 | $72.20 | $65.57 | 200 |
| 2019-07-18 | $72.20 | $72.20 | $72.20 | $72.20 | $65.57 | 119 |
| 2019-07-17 | $71.35 | $71.35 | $71.35 | $71.35 | $64.80 | 0 |
| 2019-07-16 | $71.35 | $71.35 | $71.35 | $71.35 | $64.80 | 0 |
| 2019-07-15 | $71.35 | $71.35 | $71.35 | $71.35 | $64.80 | 1,054 |
| 2019-07-12 | $71.94 | $71.94 | $71.94 | $71.94 | $65.33 | 2,089 |
| 2019-07-11 | $71.44 | $71.44 | $71.44 | $71.44 | $64.88 | 0 |
| 2019-07-10 | $71.44 | $71.44 | $71.44 | $71.44 | $64.88 | 2,104 |
| 2019-07-09 | $70.80 | $70.80 | $70.80 | $70.80 | $64.30 | 1,149 |
| 2019-07-08 | $70.80 | $70.80 | $70.80 | $70.80 | $64.30 | 0 |
| 2019-07-05 | $70.60 | $70.80 | $70.60 | $70.80 | $64.30 | 6,402 |
| 2019-07-03 | $72.48 | $72.48 | $72.48 | $72.48 | $65.83 | 832 |
| 2019-07-02 | $71.10 | $72.13 | $71.10 | $72.13 | $65.51 | 2,293 |
| 2019-07-01 | $70.82 | $70.82 | $70.82 | $70.82 | $64.32 | 3,415 |
| 2019-06-28 | $70.15 | $70.15 | $70.08 | $70.08 | $63.65 | 250 |
| 2019-06-27 | $69.61 | $69.61 | $69.61 | $69.61 | $63.22 | 0 |
| 2019-06-26 | $69.61 | $69.61 | $69.61 | $69.61 | $63.22 | 129 |
| 2019-06-25 | $71.30 | $71.35 | $71.30 | $71.35 | $64.80 | 2,668 |
| 2019-06-24 | $71.15 | $71.15 | $71.15 | $71.15 | $64.62 | 1,375 |
| 2019-06-21 | $69.90 | $69.90 | $69.90 | $69.90 | $63.48 | 409 |
| 2019-06-20 | $70.65 | $70.65 | $70.19 | $70.19 | $63.75 | 433 |
| 2019-06-19 | $68.55 | $68.55 | $68.55 | $68.55 | $62.26 | 88 |
| 2019-06-18 | $68.55 | $68.55 | $68.55 | $68.55 | $62.26 | 129 |
| 2019-06-17 | $68.36 | $68.36 | $68.36 | $68.36 | $62.08 | 250 |
| 2019-06-14 | $68.70 | $68.70 | $68.70 | $68.70 | $62.39 | 271 |
| 2019-06-13 | $68.70 | $68.70 | $68.70 | $68.70 | $62.39 | 14 |
| 2019-06-12 | $68.70 | $68.70 | $68.70 | $68.70 | $62.39 | 651 |
| 2019-06-11 | $69.36 | $69.36 | $69.36 | $69.36 | $62.99 | 0 |
| 2019-06-10 | $69.36 | $69.36 | $69.36 | $69.36 | $62.99 | 385 |
| 2019-06-07 | $68.95 | $68.95 | $68.95 | $68.95 | $62.62 | 225 |
| 2019-06-06 | $67.26 | $67.26 | $67.26 | $67.26 | $61.08 | 0 |
| 2019-06-05 | $67.26 | $67.26 | $67.26 | $67.26 | $61.08 | 0 |
| 2019-06-04 | $67.15 | $67.26 | $67.15 | $67.26 | $61.08 | 1,006 |
| 2019-06-03 | $66.30 | $66.30 | $66.30 | $66.30 | $60.21 | 1,595 |
| 2019-05-31 | $66.30 | $66.30 | $66.30 | $66.30 | $60.21 | 71 |
| 2019-05-30 | $66.30 | $66.30 | $66.30 | $66.30 | $60.21 | 35 |
| 2019-05-29 | $66.30 | $66.30 | $66.30 | $66.30 | $60.21 | 166 |
| 2019-05-28 | $66.30 | $66.30 | $66.30 | $66.30 | $60.21 | 500 |
| 2019-05-24 | $67.00 | $67.00 | $67.00 | $67.00 | $60.85 | 76 |
| 2019-05-23 | $67.00 | $67.00 | $67.00 | $67.00 | $60.85 | 0 |
| 2019-05-22 | $67.00 | $67.00 | $67.00 | $67.00 | $60.85 | 740 |
| 2019-05-21 | $67.15 | $67.45 | $67.15 | $67.43 | $61.24 | 1,116 |
| 2019-05-20 | $67.76 | $67.76 | $67.76 | $67.76 | $61.54 | 2 |
| 2019-05-17 | $67.76 | $67.76 | $67.76 | $67.76 | $61.54 | 0 |
| 2019-05-16 | $67.76 | $67.76 | $67.76 | $67.76 | $61.54 | 409 |
| 2019-05-15 | $65.10 | $65.10 | $65.10 | $65.10 | $59.12 | 0 |
| 2019-05-14 | $65.10 | $65.10 | $65.10 | $65.10 | $59.12 | 0 |
| 2019-05-13 | $65.10 | $65.10 | $65.10 | $65.10 | $59.12 | 103 |
| 2019-05-10 | $66.00 | $66.00 | $66.00 | $66.00 | $59.94 | 532 |
| 2019-05-09 | $66.20 | $66.20 | $65.85 | $65.85 | $59.80 | 230 |
| 2019-05-08 | $66.60 | $66.60 | $66.60 | $66.60 | $60.49 | 129 |
| 2019-05-07 | $67.25 | $67.25 | $66.60 | $66.60 | $60.49 | 1,644 |
| 2019-05-06 | $66.60 | $66.60 | $66.60 | $66.60 | $60.49 | 301 |
| 2019-05-03 | $67.58 | $67.58 | $67.58 | $67.58 | $61.38 | 5 |
| 2019-05-02 | $67.58 | $67.58 | $67.58 | $67.58 | $61.38 | 0 |
| 2019-05-01 | $67.58 | $67.58 | $67.58 | $67.58 | $61.38 | 234 |
| 2019-04-30 | $66.30 | $66.30 | $66.30 | $66.30 | $59.72 | 0 |
| 2019-04-29 | $65.65 | $66.30 | $65.65 | $66.30 | $59.72 | 2,124 |
| 2019-04-25 | $65.30 | $65.30 | $65.00 | $65.00 | $58.54 | 3,073 |
| 2019-04-24 | $65.10 | $65.10 | $65.10 | $65.10 | $58.63 | 125 |
| 2019-04-23 | $64.38 | $64.38 | $64.38 | $64.38 | $57.99 | 0 |
| 2019-04-22 | $64.38 | $64.38 | $64.38 | $64.38 | $57.99 | 219 |
| 2019-04-18 | $64.60 | $64.60 | $64.60 | $64.60 | $58.18 | 2,177 |
| 2019-04-17 | $64.60 | $64.60 | $64.60 | $64.60 | $58.18 | 764 |
| 2019-04-16 | $64.14 | $64.14 | $64.14 | $64.14 | $57.77 | 5 |
| 2019-04-15 | $64.14 | $64.14 | $64.14 | $64.14 | $57.77 | 5 |
| 2019-04-12 | $64.14 | $64.14 | $64.14 | $64.14 | $57.77 | 50 |
| 2019-04-11 | $64.14 | $64.14 | $64.14 | $64.14 | $57.77 | 103 |
| 2019-04-10 | $64.14 | $64.14 | $64.14 | $64.14 | $57.77 | 0 |
| 2019-04-09 | $64.14 | $64.14 | $64.14 | $64.14 | $57.77 | 20 |
| 2019-04-08 | $64.14 | $64.14 | $64.14 | $64.14 | $57.77 | 0 |
| 2019-04-05 | $64.30 | $64.30 | $64.14 | $64.14 | $57.77 | 1,131 |
| 2019-04-04 | $64.80 | $64.80 | $64.80 | $64.80 | $58.36 | 207 |
| 2019-04-03 | $64.00 | $64.80 | $64.00 | $64.80 | $58.36 | 1,475 |
| 2019-04-02 | $62.55 | $62.55 | $62.55 | $62.55 | $56.34 | 100 |
| 2019-04-01 | $62.49 | $62.49 | $62.49 | $62.49 | $56.28 | 198 |
| 2019-03-29 | $61.60 | $61.60 | $61.60 | $61.60 | $55.48 | 0 |
| 2019-03-28 | $61.60 | $61.60 | $61.60 | $61.60 | $55.48 | 0 |
| 2019-03-27 | $61.60 | $61.60 | $61.60 | $61.60 | $55.48 | 100 |
| 2019-03-26 | $60.39 | $60.39 | $60.39 | $60.39 | $54.39 | 14,016 |
| 2019-03-25 | $59.97 | $59.97 | $59.90 | $59.90 | $53.95 | 1,906 |
| 2019-03-22 | $60.85 | $60.85 | $60.62 | $60.85 | $54.81 | 1,863 |
| 2019-03-21 | $62.25 | $62.25 | $62.25 | $62.25 | $56.07 | 0 |
| 2019-03-20 | $62.35 | $62.35 | $62.25 | $62.25 | $56.07 | 800 |
| 2019-03-19 | $63.65 | $63.65 | $63.65 | $63.65 | $57.33 | 252 |
| 2019-03-18 | $63.26 | $63.26 | $63.18 | $63.18 | $56.90 | 1,904 |
| 2019-03-15 | $60.70 | $60.70 | $60.70 | $60.70 | $54.67 | 10 |
| 2019-03-14 | $60.70 | $60.70 | $60.70 | $60.70 | $54.67 | 0 |
| 2019-03-13 | $60.70 | $60.70 | $60.70 | $60.70 | $54.67 | 9,038 |
| 2019-03-12 | $60.70 | $60.70 | $60.70 | $60.70 | $54.67 | 0 |
| 2019-03-11 | $60.90 | $60.90 | $60.70 | $60.70 | $54.67 | 889 |
| 2019-03-08 | $60.40 | $60.40 | $60.40 | $60.40 | $54.40 | 1,750 |
| 2019-03-07 | $60.23 | $60.23 | $60.23 | $60.23 | $54.25 | 396 |
| 2019-03-06 | $61.90 | $61.90 | $61.90 | $61.90 | $55.75 | 0 |
| 2019-03-05 | $61.90 | $61.90 | $61.90 | $61.90 | $55.75 | 511 |
| 2019-03-04 | $62.60 | $62.60 | $62.25 | $62.25 | $56.07 | 28,049 |
| 2019-03-01 | $61.95 | $62.08 | $61.95 | $62.08 | $55.91 | 845 |
| 2019-02-28 | $60.10 | $60.26 | $60.00 | $60.04 | $54.08 | 7,570 |
| 2019-02-27 | $59.00 | $59.00 | $59.00 | $59.00 | $53.14 | 0 |
| 2019-02-26 | $59.00 | $59.00 | $59.00 | $59.00 | $53.14 | 100 |
| 2019-02-25 | $59.00 | $59.00 | $59.00 | $59.00 | $53.14 | 93 |
| 2019-02-22 | $59.10 | $59.10 | $59.00 | $59.00 | $53.14 | 1,140 |
| 2019-02-21 | $59.13 | $59.20 | $58.98 | $58.98 | $53.12 | 1,869 |
| 2019-02-20 | $59.08 | $59.08 | $58.75 | $58.75 | $52.91 | 849 |
| 2019-02-19 | $60.00 | $60.05 | $60.00 | $60.05 | $54.09 | 942 |
| 2019-02-15 | $60.00 | $60.50 | $60.00 | $60.41 | $54.41 | 969 |
| 2019-02-14 | $59.35 | $59.35 | $59.35 | $59.35 | $53.46 | 165 |
| 2019-02-13 | $59.35 | $59.35 | $59.35 | $59.35 | $53.46 | 0 |
| 2019-02-12 | $59.35 | $59.35 | $59.35 | $59.35 | $53.46 | 0 |
| 2019-02-11 | $59.65 | $59.65 | $59.35 | $59.35 | $53.46 | 365 |
| 2019-02-08 | $59.83 | $59.83 | $59.83 | $59.83 | $53.89 | 65 |
| 2019-02-07 | $60.14 | $60.14 | $59.83 | $59.83 | $53.89 | 430 |
| 2019-02-06 | $59.85 | $59.85 | $59.85 | $59.85 | $53.91 | 26 |
| 2019-02-05 | $59.85 | $59.85 | $59.85 | $59.85 | $53.91 | 0 |
| 2019-02-04 | $59.85 | $59.85 | $59.85 | $59.85 | $53.91 | 101 |
| 2019-02-01 | $59.85 | $59.85 | $59.85 | $59.85 | $53.91 | 64 |
| 2019-01-31 | $59.85 | $59.85 | $59.85 | $59.85 | $53.91 | 5,192 |
| 2019-01-30 | $60.20 | $60.53 | $60.20 | $60.53 | $54.52 | 3,020 |
| 2019-01-29 | $60.03 | $60.03 | $59.83 | $59.83 | $53.89 | 16,804 |
| 2019-01-28 | $57.50 | $57.50 | $57.50 | $57.50 | $51.79 | 185 |
| 2019-01-25 | $57.50 | $57.50 | $57.50 | $57.50 | $51.79 | 0 |
| 2019-01-24 | $57.50 | $57.50 | $57.50 | $57.50 | $51.79 | 100 |
| 2019-01-23 | $57.40 | $57.40 | $57.40 | $57.40 | $51.70 | 0 |
| 2019-01-22 | $57.40 | $57.40 | $57.40 | $57.40 | $51.70 | 11,218 |
| 2019-01-18 | $57.10 | $57.10 | $57.10 | $57.10 | $51.43 | 11 |
| 2019-01-17 | $56.96 | $57.10 | $56.96 | $57.10 | $51.43 | 217 |
| 2019-01-16 | $56.71 | $56.71 | $56.71 | $56.71 | $51.08 | 955 |
| 2019-01-15 | $57.02 | $57.02 | $56.95 | $56.95 | $51.29 | 13,257 |
| 2019-01-14 | $56.50 | $56.50 | $56.50 | $56.50 | $50.89 | 801 |
| 2019-01-11 | $55.50 | $55.60 | $55.50 | $55.60 | $50.08 | 1,038 |
| 2019-01-10 | $54.45 | $54.45 | $54.45 | $54.45 | $49.04 | 7,397 |
| 2019-01-09 | $53.76 | $53.76 | $53.76 | $53.76 | $48.42 | 1,713 |
| 2019-01-08 | $52.90 | $52.90 | $52.90 | $52.90 | $47.65 | 20,237 |
| 2019-01-07 | $53.66 | $53.66 | $53.66 | $53.66 | $48.33 | 224 |
| 2019-01-04 | $51.55 | $51.55 | $51.55 | $51.55 | $46.43 | 57 |
| 2019-01-03 | $51.55 | $51.55 | $51.55 | $51.55 | $46.43 | 0 |
| 2019-01-02 | $51.55 | $51.55 | $51.55 | $51.55 | $46.43 | 77 |
| 2018-12-31 | $51.65 | $51.65 | $51.55 | $51.55 | $46.43 | 503 |
| 2018-12-28 | $51.45 | $51.45 | $51.25 | $51.40 | $46.29 | 618 |
| 2018-12-27 | $50.05 | $50.73 | $50.05 | $50.73 | $45.69 | 400 |
| 2018-12-26 | $48.45 | $49.95 | $48.45 | $48.45 | $43.64 | 10,552 |
| 2018-12-24 | $51.05 | $51.05 | $51.05 | $51.05 | $45.98 | 0 |
| 2018-12-21 | $51.15 | $51.15 | $51.05 | $51.05 | $45.98 | 709 |
| 2018-12-20 | $51.36 | $51.36 | $51.00 | $51.00 | $45.93 | 1,007 |
| 2018-12-19 | $50.70 | $50.70 | $50.70 | $50.70 | $45.66 | 289 |
| 2018-12-18 | $50.40 | $50.40 | $50.40 | $50.40 | $45.39 | 100 |
| 2018-12-17 | $50.40 | $50.40 | $50.40 | $50.40 | $45.39 | 901 |
| 2018-12-14 | $50.80 | $50.80 | $50.80 | $50.80 | $45.75 | 7 |
| 2018-12-13 | $50.80 | $50.80 | $50.80 | $50.80 | $45.75 | 368 |
| 2018-12-12 | $48.98 | $48.98 | $48.98 | $48.98 | $44.12 | 35 |
| 2018-12-11 | $48.98 | $48.98 | $48.98 | $48.98 | $44.12 | 10,151 |
| 2018-12-10 | $48.80 | $48.98 | $48.80 | $48.98 | $44.12 | 209 |
| 2018-12-07 | $50.02 | $50.02 | $50.02 | $50.02 | $45.05 | 0 |
| 2018-12-06 | $49.55 | $50.02 | $49.55 | $50.02 | $45.05 | 306 |
| 2018-12-04 | $51.40 | $51.40 | $50.81 | $50.81 | $45.76 | 601 |
| 2018-12-03 | $52.35 | $52.35 | $52.35 | $52.35 | $47.15 | 1,690 |
| 2018-11-30 | $51.60 | $51.60 | $51.55 | $51.55 | $46.43 | 250 |
| 2018-11-29 | $51.93 | $51.93 | $51.93 | $51.93 | $46.77 | 386 |
| 2018-11-28 | $51.89 | $52.21 | $51.89 | $52.21 | $47.02 | 405 |
| 2018-11-27 | $50.95 | $50.95 | $50.95 | $50.95 | $45.89 | 0 |
| 2018-11-26 | $50.95 | $50.95 | $50.95 | $50.95 | $45.89 | 0 |
| 2018-11-23 | $50.95 | $50.95 | $50.95 | $50.95 | $45.89 | 51 |
| 2018-11-21 | $50.95 | $50.95 | $50.95 | $50.95 | $45.89 | 53 |
| 2018-11-20 | $50.95 | $50.95 | $50.95 | $50.95 | $45.89 | 103 |
| 2018-11-19 | $53.04 | $53.04 | $53.04 | $53.04 | $47.77 | 50 |
| 2018-11-16 | $53.04 | $53.04 | $53.04 | $53.04 | $47.77 | 664 |
| 2018-11-15 | $52.45 | $52.88 | $52.45 | $52.69 | $47.46 | 382 |
| 2018-11-14 | $54.60 | $54.60 | $54.60 | $54.60 | $49.18 | 50 |
| 2018-11-13 | $54.60 | $54.60 | $54.60 | $54.60 | $49.18 | 149 |
| 2018-11-12 | $53.48 | $53.48 | $53.48 | $53.48 | $48.17 | 2,092 |
| 2018-11-09 | $55.00 | $55.00 | $55.00 | $55.00 | $49.54 | 470 |
| 2018-11-08 | $54.85 | $54.85 | $54.85 | $54.85 | $49.40 | 301 |
| 2018-11-07 | $55.70 | $55.70 | $55.70 | $55.70 | $50.17 | 0 |
| 2018-11-06 | $55.70 | $55.70 | $55.70 | $55.70 | $50.17 | 32 |
| 2018-11-05 | $55.70 | $55.70 | $55.70 | $55.70 | $50.17 | 176 |
| 2018-11-02 | $55.70 | $55.70 | $55.70 | $55.70 | $50.17 | 140 |
| 2018-11-01 | $55.60 | $55.60 | $55.60 | $55.60 | $50.08 | 217 |
| 2018-10-31 | $54.25 | $54.25 | $54.25 | $54.25 | $48.86 | 0 |
| 2018-10-30 | $54.25 | $54.25 | $54.25 | $54.25 | $48.86 | 213 |
| 2018-10-29 | $55.05 | $55.05 | $54.08 | $54.08 | $48.71 | 400 |
| 2018-10-26 | $54.40 | $54.40 | $54.40 | $54.40 | $49.00 | 160 |
| 2018-10-25 | $55.30 | $55.30 | $55.30 | $55.30 | $49.81 | 226 |
| 2018-10-24 | $54.55 | $54.55 | $54.26 | $54.26 | $48.87 | 300 |
| 2018-10-23 | $54.80 | $54.80 | $54.80 | $54.80 | $49.36 | 474 |
| 2018-10-22 | $56.98 | $56.98 | $56.98 | $56.98 | $51.32 | 0 |
| 2018-10-19 | $57.09 | $57.09 | $56.98 | $56.98 | $51.32 | 845 |
| 2018-10-18 | $55.95 | $55.95 | $55.95 | $55.95 | $50.39 | 188 |
| 2018-10-17 | $55.72 | $55.72 | $55.72 | $55.72 | $50.19 | 54,180 |
| 2018-10-16 | $55.20 | $55.20 | $54.80 | $54.80 | $49.36 | 375 |
| 2018-10-15 | $53.70 | $53.70 | $53.60 | $53.60 | $48.28 | 537 |
| 2018-10-12 | $54.15 | $54.49 | $54.15 | $54.49 | $49.08 | 439 |
| 2018-10-11 | $54.00 | $54.00 | $53.50 | $53.77 | $48.43 | 783 |
| 2018-10-10 | $55.10 | $55.10 | $55.10 | $55.10 | $49.63 | 235 |
| 2018-10-09 | $58.30 | $58.30 | $58.30 | $58.30 | $52.51 | 0 |
| 2018-10-08 | $58.30 | $58.30 | $58.30 | $58.30 | $52.51 | 2,000 |
| 2018-10-05 | $60.50 | $60.50 | $60.50 | $60.50 | $54.49 | 0 |
| 2018-10-04 | $60.50 | $60.50 | $60.50 | $60.50 | $54.49 | 241 |
| 2018-10-03 | $60.50 | $60.50 | $60.50 | $60.50 | $54.49 | 185 |
| 2018-10-02 | $60.50 | $60.50 | $60.50 | $60.50 | $54.49 | 3 |
| 2018-10-01 | $60.50 | $60.50 | $60.50 | $60.50 | $54.49 | 0 |
| 2018-09-28 | $60.50 | $60.50 | $60.50 | $60.50 | $54.49 | 174 |
| 2018-09-27 | $60.50 | $60.50 | $60.50 | $60.50 | $54.49 | 200 |
| 2018-09-26 | $60.35 | $60.35 | $60.35 | $60.35 | $54.36 | 189 |
| 2018-09-25 | $60.35 | $60.35 | $60.35 | $60.35 | $54.36 | 930 |
| 2018-09-24 | $62.45 | $62.45 | $62.45 | $62.45 | $56.25 | 0 |
| 2018-09-21 | $62.45 | $62.45 | $62.45 | $62.45 | $56.25 | 9 |
| 2018-09-20 | $62.45 | $62.45 | $62.45 | $62.45 | $56.25 | 179 |
| 2018-09-19 | $62.00 | $62.45 | $62.00 | $62.45 | $56.25 | 224 |
| 2018-09-18 | $62.62 | $62.62 | $62.62 | $62.62 | $56.40 | 0 |
| 2018-09-17 | $62.62 | $62.62 | $62.62 | $62.62 | $56.40 | 0 |
| 2018-09-14 | $62.62 | $62.62 | $62.62 | $62.62 | $56.40 | 21 |
| 2018-09-13 | $62.74 | $62.74 | $62.62 | $62.62 | $56.40 | 2,100 |
| 2018-09-12 | $61.38 | $61.38 | $61.38 | $61.38 | $55.28 | 0 |
| 2018-09-11 | $61.38 | $61.38 | $61.38 | $61.38 | $55.28 | 0 |
| 2018-09-10 | $61.38 | $61.38 | $61.38 | $61.38 | $55.28 | 700 |
| 2018-09-07 | $60.11 | $60.11 | $60.11 | $60.11 | $54.14 | 1,134 |
| 2018-09-06 | $59.76 | $59.76 | $59.76 | $59.76 | $53.82 | 0 |
| 2018-09-05 | $59.76 | $59.76 | $59.76 | $59.76 | $53.82 | 0 |
| 2018-09-04 | $59.84 | $59.98 | $59.76 | $59.76 | $53.82 | 11,048 |
| 2018-08-31 | $59.20 | $59.20 | $59.20 | $59.20 | $53.32 | 0 |
| 2018-08-30 | $59.20 | $59.20 | $59.20 | $59.20 | $53.32 | 0 |
| 2018-08-29 | $59.20 | $59.20 | $59.20 | $59.20 | $53.32 | 174 |
| 2018-08-28 | $59.50 | $59.60 | $59.20 | $59.20 | $53.32 | 900 |
| 2018-08-27 | $58.25 | $58.25 | $58.25 | $58.25 | $52.46 | 100 |
| 2018-08-24 | $57.69 | $57.69 | $57.69 | $57.69 | $51.96 | 241 |
| 2018-08-23 | $56.80 | $56.80 | $56.80 | $56.80 | $51.16 | 55 |
| 2018-08-22 | $56.80 | $56.80 | $56.80 | $56.80 | $51.16 | 90 |
| 2018-08-21 | $56.80 | $56.80 | $56.80 | $56.80 | $50.96 | 33 |
| 2018-08-20 | $56.80 | $56.80 | $56.80 | $56.80 | $50.96 | 200 |
| 2018-08-17 | $56.54 | $56.54 | $56.54 | $56.54 | $50.73 | 33 |
| 2018-08-16 | $56.54 | $56.54 | $56.54 | $56.54 | $50.73 | 1 |
| 2018-08-15 | $56.54 | $56.54 | $56.54 | $56.54 | $50.73 | 48 |
| 2018-08-14 | $56.54 | $56.54 | $56.54 | $56.54 | $50.73 | 1,491 |
| 2018-08-13 | $57.00 | $57.00 | $57.00 | $57.00 | $51.14 | 0 |
| 2018-08-10 | $57.00 | $57.00 | $57.00 | $57.00 | $51.14 | 114 |
| 2018-08-09 | $59.05 | $59.05 | $59.05 | $59.05 | $52.98 | 0 |
| 2018-08-08 | $59.05 | $59.05 | $59.05 | $59.05 | $52.98 | 91 |
| 2018-08-07 | $59.05 | $59.05 | $59.05 | $59.05 | $52.98 | 200 |
| 2018-08-06 | $58.68 | $58.68 | $58.68 | $58.68 | $52.65 | 0 |
| 2018-08-03 | $58.68 | $58.68 | $58.68 | $58.68 | $52.65 | 68 |
| 2018-08-02 | $58.68 | $58.68 | $58.68 | $58.68 | $52.65 | 400 |
| 2018-08-01 | $57.26 | $57.41 | $57.08 | $57.08 | $51.21 | 1,989 |
| 2018-07-31 | $57.45 | $57.45 | $57.45 | $57.45 | $51.54 | 975 |
| 2018-07-30 | $58.30 | $58.30 | $57.97 | $57.97 | $52.01 | 1,379 |
| 2018-07-27 | $59.25 | $59.25 | $58.80 | $58.80 | $52.75 | 300 |
| 2018-07-26 | $60.20 | $60.20 | $60.20 | $60.20 | $54.01 | 0 |
| 2018-07-25 | $60.05 | $60.20 | $60.05 | $60.20 | $54.01 | 1,115 |
| 2018-07-24 | $60.00 | $60.00 | $60.00 | $60.00 | $53.83 | 499 |
| 2018-07-23 | $59.30 | $59.30 | $59.30 | $59.30 | $53.20 | 0 |
| 2018-07-20 | $59.30 | $59.30 | $59.30 | $59.30 | $53.20 | 7 |
| 2018-07-19 | $59.30 | $59.30 | $59.30 | $59.30 | $53.20 | 51 |
| 2018-07-18 | $59.30 | $59.30 | $59.30 | $59.30 | $53.20 | 7 |
| 2018-07-17 | $59.30 | $59.30 | $59.30 | $59.30 | $53.20 | 0 |
| 2018-07-16 | $59.30 | $59.30 | $59.30 | $59.30 | $53.20 | 200 |
| 2018-07-13 | $59.85 | $59.85 | $59.85 | $59.85 | $53.70 | 713 |
| 2018-07-12 | $59.85 | $59.85 | $59.85 | $59.85 | $53.70 | 200 |
| 2018-07-11 | $58.89 | $58.89 | $58.89 | $58.89 | $52.84 | 10 |
| 2018-07-10 | $58.89 | $58.89 | $58.89 | $58.89 | $52.84 | 0 |
| 2018-07-09 | $58.89 | $58.89 | $58.89 | $58.89 | $52.84 | 17 |
| 2018-07-06 | $58.89 | $58.89 | $58.89 | $58.89 | $52.84 | 230 |
| 2018-07-05 | $58.89 | $58.89 | $58.89 | $58.89 | $52.84 | 410 |
| 2018-07-03 | $58.34 | $58.34 | $58.34 | $58.34 | $52.34 | 272 |
| 2018-07-02 | $59.05 | $59.05 | $59.05 | $59.05 | $52.98 | 339 |
| 2018-06-29 | $59.05 | $59.05 | $59.05 | $59.05 | $52.98 | 214 |
| 2018-06-28 | $57.80 | $57.80 | $57.80 | $57.80 | $51.86 | 532 |
| 2018-06-27 | $58.34 | $58.34 | $58.30 | $58.30 | $52.31 | 525 |
| 2018-06-26 | $59.40 | $59.40 | $59.40 | $59.40 | $53.29 | 1,882 |
| 2018-06-25 | $58.80 | $58.80 | $58.80 | $58.80 | $52.75 | 100 |
| 2018-06-22 | $58.80 | $58.80 | $58.80 | $58.80 | $52.75 | 0 |
| 2018-06-21 | $57.87 | $59.06 | $57.87 | $58.80 | $52.75 | 4,530 |
| 2018-06-20 | $58.61 | $58.61 | $58.61 | $58.61 | $52.58 | 108 |
| 2018-06-19 | $57.50 | $57.50 | $57.50 | $57.50 | $51.59 | 331 |
| 2018-06-18 | $58.20 | $58.20 | $58.20 | $58.20 | $52.22 | 282 |
| 2018-06-15 | $59.90 | $59.90 | $59.90 | $59.90 | $53.74 | 98 |
| 2018-06-14 | $59.90 | $59.90 | $59.90 | $59.90 | $53.74 | 100 |
| 2018-06-13 | $60.45 | $60.45 | $60.45 | $60.45 | $54.23 | 50 |
| 2018-06-12 | $60.45 | $60.45 | $60.45 | $60.45 | $54.23 | 91 |
| 2018-06-11 | $60.45 | $60.45 | $60.45 | $60.45 | $54.23 | 131 |
| 2018-06-08 | $60.45 | $60.45 | $60.45 | $60.45 | $54.23 | 91 |
| 2018-06-07 | $60.45 | $60.45 | $60.45 | $60.45 | $54.23 | 500 |
| 2018-06-06 | $59.98 | $59.98 | $59.98 | $59.98 | $53.81 | 0 |
| 2018-06-05 | $59.98 | $59.98 | $59.98 | $59.98 | $53.81 | 70 |
| 2018-06-04 | $59.98 | $59.98 | $59.98 | $59.98 | $53.81 | 87 |
| 2018-06-01 | $59.98 | $59.98 | $59.98 | $59.98 | $53.81 | 237 |
| 2018-05-31 | $59.50 | $59.50 | $59.50 | $59.50 | $53.38 | 141 |
| 2018-05-30 | $59.35 | $59.35 | $59.35 | $59.35 | $53.25 | 1,372 |
| 2018-05-29 | $61.50 | $61.50 | $61.50 | $61.50 | $55.18 | 47 |
| 2018-05-25 | $61.50 | $61.50 | $61.50 | $61.50 | $55.18 | 47 |
| 2018-05-24 | $61.50 | $61.50 | $61.50 | $61.50 | $55.18 | 0 |
| 2018-05-23 | $61.50 | $61.50 | $61.50 | $61.50 | $55.18 | 0 |
| 2018-05-22 | $61.50 | $61.50 | $61.50 | $61.50 | $55.18 | 400 |
| 2018-05-21 | $60.95 | $60.95 | $60.95 | $60.95 | $54.68 | 0 |
| 2018-05-18 | $60.95 | $60.95 | $60.95 | $60.95 | $54.68 | 124 |
| 2018-05-17 | $60.95 | $60.95 | $60.95 | $60.95 | $54.68 | 500 |
| 2018-05-16 | $60.25 | $60.25 | $60.25 | $60.25 | $54.06 | 100 |
| 2018-05-15 | $60.05 | $60.05 | $60.05 | $60.05 | $53.88 | 53 |
| 2018-05-14 | $60.05 | $60.05 | $60.05 | $60.05 | $53.88 | 0 |
| 2018-05-11 | $60.05 | $60.05 | $60.05 | $60.05 | $53.88 | 0 |
| 2018-05-10 | $60.05 | $60.05 | $60.05 | $60.05 | $53.88 | 0 |
| 2018-05-09 | $59.48 | $60.05 | $59.48 | $60.05 | $53.88 | 4,700 |
| 2018-05-08 | $59.00 | $59.00 | $59.00 | $59.00 | $52.93 | 0 |
| 2018-05-07 | $58.80 | $59.14 | $58.80 | $59.00 | $52.93 | 400 |
| 2018-05-04 | $58.46 | $58.46 | $58.46 | $58.46 | $52.45 | 672 |
| 2018-05-03 | $58.61 | $58.88 | $58.19 | $58.88 | $52.83 | 6,538 |
| 2018-05-02 | $59.85 | $60.00 | $59.85 | $59.86 | $53.46 | 7,105 |
| 2018-05-01 | $59.95 | $59.95 | $59.95 | $59.95 | $53.54 | 288 |
| 2018-04-30 | $59.95 | $59.95 | $59.95 | $59.95 | $53.54 | 0 |
| 2018-04-27 | $59.95 | $59.95 | $59.95 | $59.95 | $53.54 | 15 |
| 2018-04-26 | $59.95 | $59.95 | $59.95 | $59.95 | $53.54 | 62 |
| 2018-04-25 | $59.95 | $59.95 | $59.95 | $59.95 | $53.54 | 100 |
| 2018-04-24 | $60.05 | $60.05 | $59.85 | $59.85 | $53.45 | 353 |
| 2018-04-23 | $60.25 | $60.25 | $60.25 | $60.25 | $53.81 | 0 |
| 2018-04-20 | $60.25 | $60.25 | $60.25 | $60.25 | $53.81 | 0 |
| 2018-04-19 | $60.25 | $60.25 | $60.25 | $60.25 | $53.81 | 92 |
| 2018-04-18 | $60.25 | $60.25 | $60.25 | $60.25 | $53.81 | 23 |
| 2018-04-17 | $60.25 | $60.25 | $60.25 | $60.25 | $53.81 | 300 |
| 2018-04-16 | $61.05 | $61.05 | $61.05 | $61.05 | $54.52 | 35 |
| 2018-04-13 | $61.05 | $61.05 | $61.05 | $61.05 | $54.52 | 813 |
| 2018-04-12 | $60.20 | $60.20 | $60.20 | $60.20 | $53.76 | 0 |
| 2018-04-11 | $60.30 | $60.30 | $60.20 | $60.20 | $53.76 | 300 |
| 2018-04-10 | $59.10 | $59.10 | $59.10 | $59.10 | $52.78 | 64 |
| 2018-04-09 | $59.10 | $59.10 | $59.10 | $59.10 | $52.78 | 0 |
| 2018-04-06 | $59.48 | $59.48 | $59.10 | $59.10 | $52.78 | 351 |
| 2018-04-05 | $57.81 | $57.81 | $57.81 | $57.81 | $51.63 | 232 |
| 2018-04-04 | $56.70 | $56.99 | $56.70 | $56.99 | $50.89 | 300 |
| 2018-04-03 | $57.40 | $57.40 | $57.40 | $57.40 | $51.26 | 10 |
| 2018-04-02 | $57.80 | $57.80 | $57.40 | $57.40 | $51.26 | 300 |
| 2018-03-29 | $58.70 | $58.70 | $58.70 | $58.70 | $52.42 | 1,217 |
| 2018-03-28 | $58.70 | $58.70 | $58.70 | $58.70 | $52.42 | 49,161 |
| 2018-03-27 | $58.30 | $58.30 | $58.30 | $58.30 | $52.06 | 100 |
| 2018-03-26 | $57.85 | $58.30 | $57.85 | $58.30 | $52.06 | 254 |
| 2018-03-23 | $58.25 | $58.25 | $57.99 | $57.99 | $51.79 | 295 |
| 2018-03-22 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 8 |
| 2018-03-21 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 0 |
| 2018-03-20 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 0 |
| 2018-03-19 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 12 |
| 2018-03-16 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 2,663 |
| 2018-03-15 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 25 |
| 2018-03-14 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 0 |
| 2018-03-13 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 0 |
| 2018-03-12 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 0 |
| 2018-03-09 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 10 |
| 2018-03-08 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 1,900 |
| 2018-03-07 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 0 |
| 2018-03-06 | $54.10 | $54.10 | $54.10 | $54.10 | $48.31 | 72 |
| 2018-03-05 | $53.95 | $54.10 | $53.95 | $54.10 | $48.31 | 379 |
| 2018-03-02 | $53.00 | $53.00 | $53.00 | $53.00 | $47.33 | 485 |
| 2018-03-01 | $54.20 | $54.20 | $54.20 | $54.20 | $48.40 | 150 |
| 2018-02-28 | $55.60 | $55.60 | $55.60 | $55.60 | $49.65 | 248 |
| 2018-02-27 | $56.96 | $56.96 | $56.96 | $56.96 | $50.87 | 49 |
| 2018-02-26 | $56.96 | $56.96 | $56.96 | $56.96 | $50.87 | 600 |
| 2018-02-23 | $56.65 | $56.65 | $56.65 | $56.65 | $50.59 | 0 |
| 2018-02-22 | $56.65 | $56.65 | $56.65 | $56.65 | $50.59 | 41 |
| 2018-02-21 | $56.65 | $56.65 | $56.65 | $56.65 | $50.59 | 100 |
| 2018-02-20 | $56.02 | $56.02 | $56.02 | $56.02 | $50.03 | 171 |
| 2018-02-16 | $54.61 | $54.61 | $54.61 | $54.61 | $48.77 | 180 |
| 2018-02-15 | $54.61 | $54.61 | $54.61 | $54.61 | $48.77 | 13 |
| 2018-02-14 | $54.61 | $54.61 | $54.61 | $54.61 | $48.77 | 11 |
| 2018-02-13 | $54.61 | $54.61 | $54.61 | $54.61 | $48.77 | 600 |
| 2018-02-12 | $54.01 | $54.01 | $54.01 | $54.01 | $48.23 | 0 |
| 2018-02-09 | $53.35 | $54.01 | $53.15 | $54.01 | $48.23 | 1,635 |
| 2018-02-08 | $54.45 | $54.95 | $54.45 | $54.59 | $48.75 | 10,740 |
| 2018-02-07 | $55.83 | $56.35 | $55.81 | $56.35 | $50.32 | 2,020 |
| 2018-02-06 | $54.85 | $54.95 | $54.85 | $54.95 | $49.07 | 1,598 |
| 2018-02-05 | $55.35 | $55.35 | $54.95 | $54.95 | $49.07 | 300 |
| 2018-02-02 | $56.25 | $56.25 | $56.25 | $56.25 | $50.23 | 0 |
| 2018-02-01 | $56.25 | $56.25 | $56.25 | $56.25 | $50.23 | 49 |
| 2018-01-31 | $56.25 | $56.25 | $56.25 | $56.25 | $50.23 | 0 |
| 2018-01-30 | $56.55 | $56.55 | $56.25 | $56.25 | $50.23 | 48,001 |
| 2018-01-29 | $57.78 | $57.78 | $57.78 | $57.78 | $51.60 | 85,214 |
| 2018-01-26 | $56.89 | $57.78 | $56.89 | $57.78 | $51.60 | 216,184 |
| 2018-01-25 | $55.95 | $55.95 | $55.92 | $55.92 | $49.94 | 410 |
| 2018-01-24 | $55.50 | $55.50 | $55.50 | $55.50 | $49.56 | 122 |
| 2018-01-23 | $51.70 | $51.70 | $51.70 | $51.70 | $46.17 | 164 |
| 2018-01-22 | $51.70 | $51.70 | $51.70 | $51.70 | $46.17 | 0 |
| 2018-01-19 | $51.70 | $51.70 | $51.70 | $51.70 | $46.17 | 0 |
| 2018-01-18 | $51.70 | $51.70 | $51.70 | $51.70 | $46.17 | 948 |
| 2018-01-17 | $51.20 | $51.30 | $50.93 | $51.30 | $45.81 | 25,400 |
| 2018-01-16 | $49.69 | $49.69 | $49.69 | $49.69 | $44.37 | 0 |
| 2018-01-12 | $49.69 | $49.69 | $49.69 | $49.69 | $44.37 | 83 |
| 2018-01-11 | $49.69 | $49.69 | $49.69 | $49.69 | $44.37 | 9,143 |
| 2018-01-10 | $49.79 | $49.79 | $49.79 | $49.79 | $44.46 | 1,451 |
| 2018-01-09 | $50.65 | $50.65 | $50.65 | $50.65 | $45.23 | 521 |
| 2018-01-08 | $50.74 | $50.74 | $50.74 | $50.74 | $45.31 | 0 |
| 2018-01-05 | $51.20 | $51.20 | $50.74 | $50.74 | $45.31 | 1,672 |
| 2018-01-04 | $51.05 | $51.05 | $51.05 | $51.05 | $45.59 | 355 |
| 2018-01-03 | $50.92 | $50.92 | $50.92 | $50.92 | $45.47 | 3,184 |
| 2018-01-02 | $50.92 | $50.92 | $50.92 | $50.92 | $45.47 | 137 |
| 2017-12-29 | $49.77 | $49.77 | $49.77 | $49.77 | $44.45 | 0 |
| 2017-12-28 | $49.77 | $49.77 | $49.77 | $49.77 | $44.45 | 0 |
| 2017-12-27 | $49.77 | $49.77 | $49.77 | $49.77 | $44.45 | 0 |
| 2017-12-26 | $49.77 | $49.77 | $49.77 | $49.77 | $44.45 | 0 |
| 2017-12-22 | $49.77 | $49.77 | $49.77 | $49.77 | $44.45 | 0 |
| 2017-12-21 | $49.77 | $49.77 | $49.77 | $49.77 | $44.45 | 310 |
| 2017-12-20 | $51.05 | $51.05 | $51.05 | $51.05 | $45.59 | 48 |
| 2017-12-19 | $51.05 | $51.05 | $51.05 | $51.05 | $45.59 | 82 |
| 2017-12-18 | $51.05 | $51.05 | $51.05 | $51.05 | $45.59 | 2 |
| 2017-12-15 | $51.05 | $51.05 | $51.05 | $51.05 | $45.59 | 6 |
| 2017-12-14 | $51.05 | $51.05 | $51.05 | $51.05 | $45.59 | 0 |
| 2017-12-13 | $51.05 | $51.05 | $51.05 | $51.05 | $45.59 | 16 |
| 2017-12-12 | $51.05 | $51.05 | $51.05 | $51.05 | $45.59 | 0 |
| 2017-12-11 | $51.05 | $51.05 | $51.05 | $51.05 | $45.59 | 37 |
| 2017-12-08 | $50.80 | $51.05 | $50.80 | $51.05 | $45.59 | 1,050 |
| 2017-12-07 | $51.15 | $51.15 | $51.15 | $51.15 | $45.68 | 2,035 |
| 2017-12-06 | $51.25 | $51.25 | $51.25 | $51.25 | $45.77 | 8 |
| 2017-12-05 | $51.25 | $51.25 | $51.25 | $51.25 | $45.77 | 3 |
| 2017-12-04 | $51.30 | $51.30 | $51.25 | $51.25 | $45.77 | 203 |
| 2017-12-01 | $51.35 | $51.35 | $51.35 | $51.35 | $45.86 | 100 |
| 2017-11-30 | $50.80 | $50.80 | $50.80 | $50.80 | $45.37 | 0 |
| 2017-11-29 | $50.80 | $50.80 | $50.80 | $50.80 | $45.37 | 0 |
| 2017-11-28 | $50.24 | $50.80 | $50.24 | $50.80 | $45.37 | 2,386 |
| 2017-11-27 | $50.75 | $50.75 | $50.75 | $50.75 | $45.32 | 0 |
| 2017-11-24 | $50.75 | $50.75 | $50.75 | $50.75 | $45.32 | 0 |
| 2017-11-22 | $50.75 | $50.75 | $50.75 | $50.75 | $45.32 | 0 |
| 2017-11-21 | $50.75 | $50.75 | $50.75 | $50.75 | $45.32 | 134 |
| 2017-11-20 | $50.85 | $50.85 | $50.85 | $50.85 | $45.41 | 2 |
| 2017-11-17 | $50.85 | $50.85 | $50.85 | $50.85 | $45.41 | 339 |
| 2017-11-15 | $48.70 | $48.70 | $48.70 | $48.70 | $43.49 | 0 |
| 2017-11-14 | $48.70 | $48.70 | $48.70 | $48.70 | $43.49 | 0 |
| 2017-11-13 | $48.55 | $48.70 | $48.55 | $48.70 | $43.49 | 212 |
| 2017-11-10 | $49.50 | $49.50 | $49.50 | $49.50 | $44.21 | 70 |
| 2017-11-09 | $49.50 | $49.50 | $49.50 | $49.50 | $44.21 | 0 |
| 2017-11-08 | $49.50 | $49.50 | $49.50 | $49.50 | $44.21 | 0 |
| 2017-11-07 | $49.50 | $49.50 | $49.50 | $49.50 | $44.21 | 0 |
| 2017-11-06 | $49.50 | $49.50 | $49.50 | $49.50 | $44.21 | 195 |
| 2017-11-03 | $49.60 | $49.60 | $49.60 | $49.60 | $44.29 | 17 |
| 2017-11-02 | $49.60 | $49.60 | $49.60 | $49.60 | $44.29 | 71 |
| 2017-11-01 | $49.60 | $49.60 | $49.60 | $49.60 | $44.29 | 132 |
| 2017-10-31 | $49.60 | $49.60 | $49.60 | $49.60 | $44.29 | 0 |
| 2017-10-30 | $49.60 | $49.60 | $49.60 | $49.60 | $44.29 | 500 |
| 2017-10-27 | $50.20 | $50.20 | $50.20 | $50.20 | $44.83 | 0 |
| 2017-10-26 | $50.20 | $50.20 | $50.20 | $50.20 | $44.83 | 2,226 |
| 2017-10-25 | $50.77 | $50.77 | $50.77 | $50.77 | $45.34 | 7,520 |
| 2017-10-24 | $50.98 | $50.98 | $50.98 | $50.98 | $45.53 | 0 |
| 2017-10-23 | $50.98 | $50.98 | $50.98 | $50.98 | $45.53 | 300 |
| 2017-10-20 | $51.00 | $51.00 | $51.00 | $51.00 | $45.54 | 168 |
| 2017-10-19 | $51.30 | $51.30 | $51.30 | $51.30 | $45.81 | 143 |
| 2017-10-18 | $51.92 | $51.92 | $51.92 | $51.92 | $46.37 | 0 |
| 2017-10-17 | $51.92 | $51.92 | $51.92 | $51.92 | $46.37 | 5,900 |
| 2017-10-16 | $52.20 | $52.20 | $52.20 | $52.20 | $46.62 | 0 |
| 2017-10-13 | $52.20 | $52.20 | $52.20 | $52.20 | $46.62 | 0 |
| 2017-10-12 | $51.55 | $52.20 | $51.55 | $52.20 | $46.62 | 3,905 |
| 2017-10-11 | $52.39 | $52.39 | $52.39 | $52.39 | $46.79 | 0 |
| 2017-10-10 | $52.39 | $52.39 | $52.39 | $52.39 | $46.79 | 6,700 |
| 2017-10-09 | $51.90 | $51.90 | $51.90 | $51.90 | $46.35 | 0 |
| 2017-10-06 | $51.90 | $51.90 | $51.90 | $51.90 | $46.35 | 416 |
| 2017-10-05 | $51.69 | $51.69 | $51.67 | $51.67 | $46.14 | 30,980 |
| 2017-10-04 | $51.60 | $51.60 | $51.60 | $51.60 | $46.08 | 58 |
| 2017-10-03 | $51.60 | $51.60 | $51.60 | $51.60 | $46.08 | 345 |
| 2017-10-02 | $51.53 | $51.53 | $51.53 | $51.53 | $46.02 | 9,786 |
| 2017-09-29 | $51.60 | $51.60 | $51.60 | $51.60 | $46.08 | 49 |
| 2017-09-28 | $51.60 | $51.60 | $51.60 | $51.60 | $46.08 | 0 |
| 2017-09-27 | $51.60 | $51.60 | $51.60 | $51.60 | $46.08 | 49 |
| 2017-09-26 | $51.60 | $51.60 | $51.60 | $51.60 | $46.08 | 0 |
| 2017-09-25 | $51.60 | $51.60 | $51.60 | $51.60 | $46.08 | 0 |
| 2017-09-22 | $51.60 | $51.60 | $51.60 | $51.60 | $46.08 | 6,600 |
| 2017-09-21 | $52.05 | $52.05 | $52.05 | $52.05 | $46.48 | 0 |
| 2017-09-20 | $52.05 | $52.05 | $52.05 | $52.05 | $46.48 | 50 |
| 2017-09-19 | $52.05 | $52.05 | $52.05 | $52.05 | $46.48 | 396 |
| 2017-09-18 | $51.98 | $51.98 | $51.98 | $51.98 | $46.42 | 0 |
| 2017-09-15 | $51.98 | $51.98 | $51.98 | $51.98 | $46.42 | 1 |
| 2017-09-14 | $51.98 | $51.98 | $51.98 | $51.98 | $46.42 | 0 |
| 2017-09-13 | $51.98 | $51.98 | $51.98 | $51.98 | $46.42 | 11 |
| 2017-09-12 | $51.98 | $51.98 | $51.98 | $51.98 | $46.42 | 164 |
| 2017-09-11 | $50.70 | $50.70 | $50.70 | $50.70 | $45.28 | 48 |
| 2017-09-08 | $50.70 | $50.70 | $50.70 | $50.70 | $45.28 | 0 |
| 2017-09-07 | $50.70 | $50.70 | $50.70 | $50.70 | $45.28 | 80 |
| 2017-09-06 | $50.70 | $50.70 | $50.70 | $50.70 | $45.28 | 200 |
| 2017-09-05 | $50.69 | $50.69 | $50.69 | $50.69 | $45.27 | 170 |
| 2017-09-01 | $51.10 | $51.10 | $51.10 | $51.10 | $45.63 | 150 |
| 2017-08-31 | $51.30 | $51.30 | $51.30 | $51.30 | $45.81 | 0 |
| 2017-08-30 | $51.30 | $51.30 | $51.30 | $51.30 | $45.81 | 219 |
| 2017-08-29 | $50.96 | $50.96 | $50.96 | $50.96 | $45.51 | 534 |
| 2017-08-28 | $51.15 | $51.15 | $51.15 | $51.15 | $45.68 | 60 |
| 2017-08-25 | $51.15 | $51.15 | $51.15 | $51.15 | $45.68 | 24 |
| 2017-08-24 | $51.15 | $51.15 | $51.15 | $51.15 | $45.68 | 0 |
| 2017-08-23 | $51.15 | $51.15 | $51.15 | $51.15 | $45.55 | 4,817 |
| 2017-08-22 | $50.70 | $50.70 | $50.70 | $50.70 | $45.15 | 11 |
| 2017-08-21 | $50.70 | $50.70 | $50.70 | $50.70 | $45.15 | 5 |
| 2017-08-18 | $50.70 | $50.70 | $50.70 | $50.70 | $45.15 | 67 |
| 2017-08-17 | $50.70 | $50.70 | $50.70 | $50.70 | $45.15 | 7,776 |
| 2017-08-16 | $50.65 | $50.67 | $50.65 | $50.67 | $45.12 | 2,197 |
| 2017-08-15 | $49.55 | $49.99 | $49.55 | $49.99 | $44.52 | 540 |
| 2017-08-14 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 200 |
| 2017-08-11 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 56 |
| 2017-08-10 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 36 |
| 2017-08-09 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 0 |
| 2017-08-08 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 0 |
| 2017-08-07 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 0 |
| 2017-08-04 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 201 |
| 2017-08-03 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 42 |
| 2017-08-02 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 0 |
| 2017-08-01 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 252 |
| 2017-07-31 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 0 |
| 2017-07-28 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 0 |
| 2017-07-27 | $50.00 | $50.00 | $50.00 | $50.00 | $44.53 | 900 |
| 2017-07-26 | $49.40 | $49.40 | $49.40 | $49.40 | $43.99 | 0 |
| 2017-07-25 | $49.40 | $49.40 | $49.40 | $49.40 | $43.99 | 26,456 |
| 2017-07-24 | $49.40 | $49.40 | $49.40 | $49.40 | $43.99 | 0 |
| 2017-07-21 | $49.40 | $49.40 | $49.40 | $49.40 | $43.99 | 104 |
| 2017-07-20 | $48.34 | $48.34 | $48.34 | $48.34 | $43.05 | 3 |
| 2017-07-19 | $48.45 | $48.45 | $48.34 | $48.34 | $43.05 | 13,778 |
| 2017-07-18 | $48.00 | $48.00 | $48.00 | $48.00 | $42.75 | 7,400 |
| 2017-07-17 | $48.00 | $48.00 | $48.00 | $48.00 | $42.75 | 0 |
| 2017-07-14 | $48.00 | $48.00 | $48.00 | $48.00 | $42.75 | 0 |
| 2017-07-13 | $48.00 | $48.00 | $48.00 | $48.00 | $42.75 | 0 |
| 2017-07-12 | $48.00 | $48.00 | $48.00 | $48.00 | $42.75 | 7,713 |
| 2017-07-11 | $48.00 | $48.00 | $48.00 | $48.00 | $42.75 | 17,350 |
| 2017-07-10 | $48.00 | $48.00 | $48.00 | $48.00 | $42.75 | 123 |
| 2017-07-07 | $47.05 | $47.05 | $47.05 | $47.05 | $41.90 | 104 |
| 2017-07-06 | $47.05 | $47.05 | $47.05 | $47.05 | $41.90 | 50 |
| 2017-07-05 | $47.05 | $47.05 | $47.05 | $47.05 | $41.90 | 3 |
| 2017-07-03 | $47.05 | $47.05 | $47.05 | $47.05 | $41.90 | 380 |
| 2017-06-30 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 25 |
| 2017-06-29 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-28 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-27 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-26 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 86 |
| 2017-06-23 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-22 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-21 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-20 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-19 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-16 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-15 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-14 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 88 |
| 2017-06-13 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 0 |
| 2017-06-12 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 14 |
| 2017-06-09 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 162 |
| 2017-06-08 | $44.40 | $44.40 | $44.40 | $44.40 | $39.54 | 509 |
| 2017-06-07 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 0 |
| 2017-06-06 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 107 |
| 2017-06-05 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 0 |
| 2017-06-02 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 0 |
| 2017-06-01 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 50 |
| 2017-05-31 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 42 |
| 2017-05-30 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 38 |
| 2017-05-26 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 0 |
| 2017-05-25 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 88 |
| 2017-05-24 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 0 |
| 2017-05-23 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 128 |
| 2017-05-22 | $44.64 | $44.64 | $44.64 | $44.64 | $39.75 | 100 |
| 2017-05-19 | $44.70 | $44.70 | $44.70 | $44.70 | $39.81 | 0 |
| 2017-05-18 | $44.70 | $44.70 | $44.70 | $44.70 | $39.81 | 0 |
| 2017-05-17 | $44.70 | $44.70 | $44.70 | $44.70 | $39.81 | 3 |
| 2017-05-16 | $44.70 | $44.70 | $44.70 | $44.70 | $39.81 | 35 |
| 2017-05-15 | $44.70 | $44.70 | $44.70 | $44.70 | $39.81 | 359 |
| 2017-05-12 | $43.60 | $43.60 | $43.60 | $43.60 | $38.83 | 0 |
| 2017-05-11 | $43.60 | $43.60 | $43.60 | $43.60 | $38.83 | 0 |
| 2017-05-10 | $43.60 | $43.60 | $43.60 | $43.60 | $38.83 | 0 |
| 2017-05-09 | $43.60 | $43.60 | $43.60 | $43.60 | $38.83 | 10,927 |
| 2017-05-08 | $43.60 | $43.60 | $43.60 | $43.60 | $38.83 | 114 |
| 2017-05-05 | $43.60 | $43.60 | $43.60 | $43.60 | $38.83 | 298 |
| 2017-05-04 | $43.87 | $43.87 | $43.87 | $43.87 | $39.07 | 11 |
| 2017-05-03 | $43.87 | $43.87 | $43.87 | $43.87 | $38.79 | 0 |
| 2017-05-02 | $43.87 | $43.87 | $43.87 | $43.87 | $38.79 | 53,500 |
| 2017-05-01 | $43.87 | $43.87 | $43.87 | $43.87 | $38.79 | 0 |
| 2017-04-28 | $43.87 | $43.87 | $43.87 | $43.87 | $38.79 | 0 |
| 2017-04-27 | $43.87 | $43.87 | $43.87 | $43.87 | $38.79 | 500 |
| 2017-04-26 | $42.40 | $42.40 | $42.40 | $42.40 | $37.49 | 0 |
| 2017-04-25 | $42.40 | $42.40 | $42.40 | $42.40 | $37.49 | 180 |
| 2017-04-24 | $41.70 | $42.00 | $41.70 | $42.00 | $37.14 | 675 |
| 2017-04-21 | $40.19 | $40.19 | $40.19 | $40.19 | $35.54 | 99 |
| 2017-04-20 | $40.19 | $40.19 | $40.19 | $40.19 | $35.54 | 0 |
| 2017-04-19 | $40.19 | $40.19 | $40.19 | $40.19 | $35.54 | 0 |
| 2017-04-18 | $40.19 | $40.19 | $40.19 | $40.19 | $35.54 | 10 |
| 2017-04-17 | $40.19 | $40.19 | $40.19 | $40.19 | $35.54 | 0 |
| 2017-04-13 | $40.19 | $40.19 | $40.19 | $40.19 | $35.54 | 0 |
| 2017-04-12 | $40.15 | $40.19 | $40.15 | $40.19 | $35.54 | 1,100 |
| 2017-04-11 | $40.20 | $40.20 | $40.20 | $40.20 | $35.55 | 0 |
| 2017-04-10 | $40.20 | $40.20 | $40.20 | $40.20 | $35.55 | 0 |
| 2017-04-07 | $40.20 | $40.20 | $40.20 | $40.20 | $35.55 | 0 |
| 2017-04-06 | $40.20 | $40.20 | $40.20 | $40.20 | $35.55 | 100 |
| 2017-04-05 | $39.10 | $39.10 | $39.10 | $39.10 | $34.57 | 0 |
| 2017-04-04 | $39.10 | $39.10 | $39.10 | $39.10 | $34.57 | 92 |
| 2017-04-03 | $39.10 | $39.10 | $39.10 | $39.10 | $34.57 | 0 |
| 2017-03-31 | $39.10 | $39.10 | $39.10 | $39.10 | $34.57 | 0 |
| 2017-03-30 | $39.10 | $39.10 | $39.10 | $39.10 | $34.57 | 380 |
| 2017-03-29 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 0 |
| 2017-03-28 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 0 |
| 2017-03-27 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 0 |
| 2017-03-24 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 53 |
| 2017-03-23 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 0 |
| 2017-03-22 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 0 |
| 2017-03-21 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 53 |
| 2017-03-20 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 0 |
| 2017-03-17 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 7,532 |
| 2017-03-16 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 0 |
| 2017-03-15 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 0 |
| 2017-03-14 | $37.38 | $37.38 | $37.38 | $37.38 | $33.05 | 0 |
| 2017-03-13 | $37.35 | $37.38 | $37.35 | $37.38 | $33.05 | 6,125 |
| 2017-03-10 | $37.01 | $37.01 | $37.01 | $37.01 | $32.73 | 1,660 |
| 2017-03-09 | $37.89 | $37.89 | $37.89 | $37.89 | $33.50 | 1 |
| 2017-03-08 | $37.89 | $37.89 | $37.89 | $37.89 | $33.50 | 0 |
| 2017-03-07 | $37.89 | $37.89 | $37.89 | $37.89 | $33.50 | 48 |
| 2017-03-06 | $37.89 | $37.89 | $37.89 | $37.89 | $33.50 | 1,009 |
| 2017-03-03 | $38.38 | $38.38 | $38.38 | $38.38 | $33.94 | 0 |
| 2017-03-02 | $38.38 | $38.38 | $38.38 | $38.38 | $33.94 | 0 |
| 2017-03-01 | $38.38 | $38.38 | $38.38 | $38.38 | $33.94 | 200 |
| 2017-02-28 | $38.12 | $38.12 | $38.12 | $38.12 | $33.71 | 200 |
| 2017-02-27 | $38.40 | $38.40 | $38.40 | $38.40 | $33.95 | 248 |
| 2017-02-24 | $38.70 | $38.70 | $38.70 | $38.70 | $34.22 | 79 |
| 2017-02-23 | $38.70 | $38.70 | $38.70 | $38.70 | $34.22 | 0 |
| 2017-02-22 | $38.70 | $38.70 | $38.70 | $38.70 | $34.22 | 0 |
| 2017-02-21 | $38.70 | $38.70 | $38.70 | $38.70 | $34.22 | 120 |
| 2017-02-17 | $38.38 | $38.38 | $38.38 | $38.38 | $33.94 | 0 |
| 2017-02-16 | $38.38 | $38.38 | $38.38 | $38.38 | $33.94 | 0 |
| 2017-02-15 | $38.38 | $38.38 | $38.38 | $38.38 | $33.94 | 0 |
| 2017-02-14 | $38.38 | $38.38 | $38.38 | $38.38 | $33.94 | 64 |
| 2017-02-13 | $38.38 | $38.38 | $38.38 | $38.38 | $33.94 | 64 |
| 2017-02-10 | $38.38 | $38.38 | $38.38 | $38.38 | $33.94 | 23,018 |
| 2017-02-09 | $39.75 | $39.75 | $39.75 | $39.75 | $35.15 | 0 |
| 2017-02-08 | $39.75 | $39.75 | $39.75 | $39.75 | $35.15 | 0 |
| 2017-02-07 | $39.75 | $39.75 | $39.75 | $39.75 | $35.15 | 58 |
| 2017-02-06 | $39.75 | $39.75 | $39.75 | $39.75 | $35.15 | 0 |
| 2017-02-03 | $39.75 | $39.75 | $39.75 | $39.75 | $35.15 | 0 |
| 2017-02-02 | $39.75 | $39.75 | $39.75 | $39.75 | $35.15 | 58 |
| 2017-02-01 | $39.75 | $39.75 | $39.75 | $39.75 | $35.15 | 0 |
| 2017-01-31 | $39.75 | $39.75 | $39.75 | $39.75 | $35.15 | 184 |
| 2017-01-30 | $38.88 | $38.88 | $38.88 | $38.88 | $34.37 | 0 |
| 2017-01-27 | $38.88 | $38.88 | $38.88 | $38.88 | $34.37 | 148 |
| 2017-01-26 | $38.70 | $38.70 | $38.70 | $38.70 | $34.22 | 0 |
| 2017-01-25 | $38.70 | $38.70 | $38.70 | $38.70 | $34.22 | 206 |
| 2017-01-24 | $37.93 | $37.93 | $37.93 | $37.93 | $33.54 | 0 |
| 2017-01-23 | $37.93 | $37.93 | $37.93 | $37.93 | $33.54 | 302 |
| 2017-01-20 | $35.76 | $35.76 | $35.76 | $35.76 | $31.62 | 0 |
| 2017-01-19 | $35.76 | $35.76 | $35.76 | $35.76 | $31.62 | 0 |
| 2017-01-18 | $35.76 | $35.76 | $35.76 | $35.76 | $31.62 | 0 |
| 2017-01-17 | $35.76 | $35.76 | $35.76 | $35.76 | $31.62 | 0 |
| 2017-01-13 | $35.76 | $35.76 | $35.76 | $35.76 | $31.62 | 0 |
| 2017-01-12 | $35.76 | $35.76 | $35.76 | $35.76 | $31.62 | 6,079 |
| 2017-01-11 | $35.55 | $35.55 | $35.55 | $35.55 | $31.43 | 125 |
| 2017-01-10 | $35.46 | $35.46 | $35.46 | $35.46 | $31.36 | 80 |
| 2017-01-09 | $35.46 | $35.46 | $35.46 | $35.46 | $31.36 | 193 |
| 2017-01-06 | $35.15 | $35.15 | $35.15 | $35.15 | $31.08 | 0 |
| 2017-01-05 | $35.15 | $35.15 | $35.15 | $35.15 | $31.08 | 0 |
| 2017-01-04 | $35.15 | $35.15 | $35.15 | $35.15 | $31.08 | 24 |
| 2017-01-03 | $35.15 | $35.15 | $35.15 | $35.15 | $31.08 | 82 |
| 2016-12-30 | $35.15 | $35.15 | $35.15 | $35.15 | $31.08 | 378 |
| 2016-12-29 | $34.70 | $34.70 | $34.70 | $34.70 | $30.68 | 14 |
| 2016-12-28 | $34.70 | $34.70 | $34.70 | $34.70 | $30.68 | 0 |
| 2016-12-27 | $34.70 | $34.70 | $34.70 | $34.70 | $30.68 | 151 |
| 2016-12-23 | $34.55 | $34.55 | $34.55 | $34.55 | $30.55 | 0 |
| 2016-12-22 | $34.55 | $34.55 | $34.55 | $34.55 | $30.55 | 616 |
| 2016-12-21 | $34.65 | $34.65 | $34.65 | $34.65 | $30.64 | 332 |
| 2016-12-20 | $34.55 | $34.55 | $34.55 | $34.55 | $30.55 | 544 |
| 2016-12-19 | $34.46 | $34.46 | $34.46 | $34.46 | $30.47 | 1,061 |
| 2016-12-16 | $34.03 | $34.03 | $34.03 | $34.03 | $30.09 | 0 |
| 2016-12-15 | $34.08 | $34.08 | $34.03 | $34.03 | $30.09 | 2,371 |
| 2016-12-14 | $34.35 | $34.35 | $34.35 | $34.35 | $30.37 | 100 |
| 2016-12-13 | $34.95 | $34.95 | $34.95 | $34.95 | $30.90 | 0 |
| 2016-12-12 | $34.95 | $34.95 | $34.95 | $34.95 | $30.90 | 0 |
| 2016-12-09 | $34.95 | $34.95 | $34.95 | $34.95 | $30.90 | 100 |
| 2016-12-08 | $33.65 | $33.65 | $33.65 | $33.65 | $29.75 | 0 |
| 2016-12-07 | $33.65 | $33.65 | $33.65 | $33.65 | $29.75 | 300 |
| 2016-12-06 | $33.74 | $33.74 | $33.74 | $33.74 | $29.83 | 96 |
| 2016-12-05 | $33.74 | $33.74 | $33.74 | $33.74 | $29.83 | 563 |
| 2016-12-02 | $33.84 | $33.84 | $33.84 | $33.84 | $29.92 | 150 |
| 2016-12-01 | $33.70 | $33.75 | $33.70 | $33.75 | $29.84 | 371 |
| 2016-11-30 | $35.17 | $35.17 | $35.17 | $35.17 | $31.10 | 50 |
| 2016-11-29 | $35.17 | $35.17 | $35.17 | $35.17 | $31.10 | 0 |
| 2016-11-28 | $35.17 | $35.17 | $35.17 | $35.17 | $31.10 | 50 |
| 2016-11-25 | $35.17 | $35.17 | $35.17 | $35.17 | $31.10 | 0 |
| 2016-11-23 | $35.17 | $35.17 | $35.17 | $35.17 | $31.10 | 0 |
| 2016-11-22 | $35.30 | $35.30 | $35.17 | $35.17 | $31.10 | 397 |
| 2016-11-21 | $35.25 | $35.25 | $35.25 | $35.25 | $31.17 | 0 |
| 2016-11-18 | $35.25 | $35.25 | $35.25 | $35.25 | $31.17 | 485 |
| 2016-11-17 | $35.39 | $35.39 | $35.39 | $35.39 | $31.29 | 106 |
| 2016-11-16 | $36.04 | $36.04 | $36.04 | $36.04 | $31.87 | 0 |
| 2016-11-15 | $36.04 | $36.04 | $36.04 | $36.04 | $31.87 | 37 |
| 2016-11-14 | $36.04 | $36.04 | $36.04 | $36.04 | $31.87 | 258 |
| 2016-11-11 | $36.04 | $36.04 | $36.04 | $36.04 | $31.87 | 0 |
| 2016-11-10 | $36.04 | $36.04 | $36.04 | $36.04 | $31.87 | 245 |
| 2016-11-09 | $34.50 | $34.55 | $34.50 | $34.55 | $30.55 | 5,423 |
| 2016-11-08 | $33.80 | $33.80 | $33.80 | $33.80 | $29.89 | 217 |
| 2016-11-07 | $34.15 | $34.15 | $34.01 | $34.01 | $30.07 | 312 |
| 2016-11-04 | $33.70 | $33.70 | $33.70 | $33.70 | $29.80 | 123 |
| 2016-11-03 | $34.47 | $34.47 | $34.47 | $34.47 | $30.48 | 115 |
| 2016-11-02 | $34.29 | $34.29 | $34.29 | $34.29 | $30.32 | 168 |
| 2016-11-01 | $34.85 | $34.85 | $34.85 | $34.85 | $30.82 | 0 |
| 2016-10-31 | $34.85 | $34.85 | $34.85 | $34.85 | $30.82 | 2 |
| 2016-10-28 | $34.85 | $34.85 | $34.85 | $34.85 | $30.82 | 0 |
| 2016-10-27 | $34.85 | $34.85 | $34.85 | $34.85 | $30.82 | 0 |
| 2016-10-26 | $34.85 | $34.85 | $34.85 | $34.85 | $30.82 | 3,174 |
| 2016-10-25 | $34.94 | $34.94 | $34.94 | $34.94 | $30.90 | 2,000 |
| 2016-10-24 | $34.81 | $34.81 | $34.81 | $34.81 | $30.78 | 845 |
| 2016-10-21 | $34.85 | $34.85 | $34.75 | $34.75 | $30.73 | 953 |
| 2016-10-20 | $34.45 | $34.45 | $34.45 | $34.45 | $30.46 | 0 |
| 2016-10-19 | $34.45 | $34.45 | $34.45 | $34.45 | $30.46 | 0 |
| 2016-10-18 | $34.45 | $34.45 | $34.45 | $34.45 | $30.46 | 160 |
| 2016-10-17 | $36.25 | $36.25 | $36.25 | $36.25 | $32.05 | 0 |
| 2016-10-14 | $36.25 | $36.25 | $36.25 | $36.25 | $32.05 | 0 |
| 2016-10-13 | $36.25 | $36.25 | $36.25 | $36.25 | $32.05 | 884 |
| 2016-10-12 | $36.25 | $36.25 | $36.25 | $36.25 | $32.05 | 0 |
| 2016-10-11 | $36.25 | $36.25 | $36.25 | $36.25 | $32.05 | 0 |
| 2016-10-10 | $36.25 | $36.25 | $36.25 | $36.25 | $32.05 | 0 |
| 2016-10-07 | $36.25 | $36.25 | $36.25 | $36.25 | $32.05 | 0 |
| 2016-10-06 | $36.25 | $36.25 | $36.25 | $36.25 | $32.05 | 0 |
| 2016-10-05 | $36.25 | $36.25 | $36.25 | $36.25 | $32.05 | 557 |
| 2016-10-04 | $37.15 | $37.15 | $37.15 | $37.15 | $32.85 | 300 |
| 2016-10-03 | $36.29 | $36.29 | $36.29 | $36.29 | $32.09 | 0 |
| 2016-09-30 | $36.29 | $36.29 | $36.29 | $36.29 | $32.09 | 0 |
| 2016-09-29 | $36.29 | $36.29 | $36.29 | $36.29 | $32.09 | 172 |
| 2016-09-28 | $36.76 | $36.76 | $36.76 | $36.76 | $32.50 | 0 |
| 2016-09-27 | $36.76 | $36.76 | $36.76 | $36.76 | $32.50 | 0 |
| 2016-09-26 | $36.76 | $36.76 | $36.76 | $36.76 | $32.50 | 100 |
| 2016-09-23 | $37.30 | $37.30 | $37.30 | $37.30 | $32.98 | 0 |
| 2016-09-22 | $37.25 | $37.30 | $37.25 | $37.30 | $32.98 | 300 |
| 2016-09-21 | $36.14 | $36.17 | $36.14 | $36.17 | $31.98 | 925 |
| 2016-09-20 | $36.16 | $36.16 | $36.16 | $36.16 | $31.98 | 515 |
| 2016-09-19 | $35.51 | $35.51 | $35.51 | $35.51 | $31.40 | 0 |
| 2016-09-16 | $35.55 | $35.55 | $35.51 | $35.51 | $31.40 | 394 |
| 2016-09-15 | $35.55 | $35.55 | $35.55 | $35.55 | $31.43 | 43 |
| 2016-09-14 | $35.55 | $35.55 | $35.55 | $35.55 | $31.43 | 235 |
| 2016-09-13 | $36.81 | $36.81 | $36.81 | $36.81 | $32.55 | 0 |
| 2016-09-12 | $36.81 | $36.81 | $36.81 | $36.81 | $32.55 | 21 |
| 2016-09-09 | $36.81 | $36.81 | $36.81 | $36.81 | $32.55 | 45 |
| 2016-09-08 | $36.81 | $36.81 | $36.81 | $36.81 | $32.55 | 6,140 |
| 2016-09-07 | $36.80 | $36.80 | $36.80 | $36.80 | $32.54 | 6 |
| 2016-09-06 | $36.80 | $36.80 | $36.80 | $36.80 | $32.54 | 0 |
| 2016-09-02 | $36.80 | $36.80 | $36.80 | $36.80 | $32.54 | 0 |
| 2016-09-01 | $36.40 | $36.80 | $36.40 | $36.80 | $32.54 | 310 |
| 2016-08-31 | $37.45 | $37.45 | $37.45 | $37.45 | $33.11 | 0 |
| 2016-08-30 | $37.45 | $37.45 | $37.45 | $37.45 | $33.11 | 0 |
| 2016-08-29 | $37.45 | $37.45 | $37.45 | $37.45 | $33.11 | 0 |
| 2016-08-26 | $37.45 | $37.45 | $37.45 | $37.45 | $33.11 | 0 |
| 2016-08-25 | $37.45 | $37.45 | $37.45 | $37.45 | $33.11 | 0 |
| 2016-08-24 | $37.45 | $37.45 | $37.45 | $37.45 | $33.01 | 200 |
| 2016-08-23 | $37.77 | $37.82 | $37.77 | $37.82 | $33.34 | 7,749 |
| 2016-08-22 | $36.80 | $36.80 | $36.80 | $36.80 | $32.44 | 0 |
| 2016-08-19 | $36.80 | $36.80 | $36.80 | $36.80 | $32.44 | 0 |
| 2016-08-18 | $36.80 | $36.80 | $36.80 | $36.80 | $32.44 | 0 |
| 2016-08-17 | $36.80 | $36.80 | $36.80 | $36.80 | $32.44 | 183 |
| 2016-08-16 | $37.60 | $37.60 | $37.37 | $37.37 | $32.94 | 1,000 |
| 2016-08-15 | $37.00 | $37.00 | $37.00 | $37.00 | $32.61 | 0 |
| 2016-08-12 | $37.00 | $37.00 | $37.00 | $37.00 | $32.61 | 0 |
| 2016-08-11 | $37.00 | $37.00 | $37.00 | $37.00 | $32.61 | 39 |
| 2016-08-10 | $37.05 | $37.05 | $37.00 | $37.00 | $32.61 | 1,075 |
| 2016-08-09 | $36.27 | $36.27 | $36.27 | $36.27 | $31.97 | 18 |
| 2016-08-08 | $36.37 | $36.37 | $36.27 | $36.27 | $31.97 | 207 |
| 2016-08-05 | $36.37 | $36.37 | $36.37 | $36.37 | $32.06 | 256 |
| 2016-08-04 | $36.32 | $36.32 | $36.32 | $36.32 | $32.01 | 7 |
| 2016-08-03 | $36.32 | $36.32 | $36.32 | $36.32 | $32.01 | 0 |
| 2016-08-02 | $36.40 | $36.40 | $36.31 | $36.32 | $32.01 | 1,955 |
| 2016-08-01 | $35.95 | $35.95 | $35.95 | $35.95 | $31.69 | 576 |
| 2016-07-29 | $35.76 | $35.76 | $35.76 | $35.76 | $31.52 | 0 |
| 2016-07-28 | $35.76 | $35.76 | $35.76 | $35.76 | $31.52 | 0 |
| 2016-07-27 | $36.25 | $36.25 | $35.76 | $35.76 | $31.52 | 1,094 |
| 2016-07-26 | $36.00 | $36.00 | $36.00 | $36.00 | $31.73 | 2 |
| 2016-07-25 | $36.00 | $36.00 | $36.00 | $36.00 | $31.73 | 102 |
| 2016-07-22 | $36.00 | $36.00 | $36.00 | $36.00 | $31.73 | 0 |
| 2016-07-21 | $36.00 | $36.00 | $36.00 | $36.00 | $31.73 | 94 |
| 2016-07-20 | $36.00 | $36.00 | $36.00 | $36.00 | $31.73 | 6,503 |
| 2016-07-19 | $35.55 | $35.60 | $35.55 | $35.60 | $31.38 | 481 |
| 2016-07-18 | $35.75 | $36.03 | $35.75 | $35.75 | $31.51 | 750 |
| 2016-07-15 | $35.09 | $35.09 | $35.09 | $35.09 | $30.93 | 136 |
| 2016-07-14 | $35.15 | $35.15 | $35.09 | $35.09 | $30.93 | 10,810 |
| 2016-07-13 | $34.50 | $34.50 | $34.50 | $34.50 | $30.41 | 190 |
| 2016-07-12 | $34.98 | $35.10 | $34.98 | $35.10 | $30.94 | 6,901 |
| 2016-07-11 | $34.55 | $34.55 | $34.06 | $34.06 | $30.02 | 414 |
| 2016-07-08 | $32.61 | $32.61 | $32.61 | $32.61 | $28.74 | 0 |
| 2016-07-07 | $32.61 | $32.61 | $32.61 | $32.61 | $28.74 | 1,339 |
| 2016-07-06 | $31.15 | $31.35 | $31.15 | $31.32 | $27.60 | 2,180 |
| 2016-07-05 | $32.00 | $32.29 | $31.56 | $32.29 | $28.46 | 1,852 |
| 2016-07-01 | $33.05 | $33.05 | $33.05 | $33.05 | $29.13 | 28 |
| 2016-06-30 | $33.05 | $33.05 | $33.05 | $33.05 | $29.13 | 200 |
| 2016-06-29 | $33.30 | $33.30 | $33.30 | $33.30 | $29.35 | 200 |
| 2016-06-28 | $32.55 | $32.94 | $32.45 | $32.94 | $29.03 | 1,350 |
| 2016-06-27 | $31.40 | $31.40 | $29.85 | $30.55 | $26.93 | 13,203 |
| 2016-06-24 | $34.45 | $34.57 | $33.50 | $34.15 | $30.10 | 4,407 |
| 2016-06-23 | $40.40 | $40.45 | $40.15 | $40.45 | $35.65 | 3,861 |
| 2016-06-22 | $39.16 | $39.16 | $39.10 | $39.10 | $34.46 | 300 |
| 2016-06-21 | $38.43 | $38.43 | $38.36 | $38.36 | $33.81 | 3,347 |
| 2016-06-20 | $38.35 | $38.35 | $37.85 | $37.85 | $33.36 | 1,585 |
| 2016-06-17 | $35.10 | $35.37 | $35.10 | $35.37 | $31.18 | 300 |
| 2016-06-16 | $33.67 | $34.00 | $33.67 | $34.00 | $29.97 | 397 |
| 2016-06-15 | $35.10 | $35.10 | $34.70 | $34.70 | $30.59 | 430 |
| 2016-06-14 | $35.15 | $35.15 | $34.76 | $34.76 | $30.64 | 56,847 |
| 2016-06-13 | $35.53 | $35.53 | $35.53 | $35.53 | $31.32 | 200 |
| 2016-06-10 | $36.72 | $36.81 | $36.37 | $36.37 | $32.06 | 1,814 |
| 2016-06-09 | $38.10 | $38.10 | $38.10 | $38.10 | $33.58 | 1,150 |
| 2016-06-08 | $38.36 | $38.36 | $38.16 | $38.20 | $33.67 | 1,038 |
| 2016-06-07 | $38.39 | $38.39 | $38.39 | $38.39 | $33.84 | 0 |
| 2016-06-06 | $38.39 | $38.39 | $38.39 | $38.39 | $33.84 | 185 |
| 2016-06-03 | $38.57 | $38.67 | $38.57 | $38.67 | $34.08 | 952 |
| 2016-06-02 | $39.27 | $39.27 | $39.27 | $39.27 | $34.61 | 307 |
| 2016-06-01 | $38.91 | $38.91 | $38.84 | $38.84 | $34.23 | 200 |
| 2016-05-31 | $39.69 | $39.69 | $39.69 | $39.69 | $34.98 | 198 |
| 2016-05-27 | $39.85 | $39.85 | $39.85 | $39.85 | $35.12 | 170 |
| 2016-05-26 | $39.71 | $39.71 | $39.71 | $39.71 | $35.00 | 411 |
| 2016-05-25 | $40.00 | $40.00 | $40.00 | $40.00 | $35.26 | 437 |
| 2016-05-24 | $38.91 | $39.10 | $38.91 | $39.10 | $34.46 | 4,014 |
| 2016-05-23 | $37.70 | $37.82 | $37.56 | $37.60 | $33.14 | 1,869 |
| 2016-05-20 | $37.61 | $38.04 | $37.61 | $38.04 | $33.53 | 5,100 |
| 2016-05-19 | $37.50 | $37.50 | $37.50 | $37.50 | $33.05 | 272 |
| 2016-05-18 | $37.65 | $37.65 | $37.65 | $37.65 | $33.19 | 100 |
| 2016-05-17 | $37.25 | $37.35 | $37.25 | $37.35 | $32.92 | 400 |
| 2016-05-16 | $37.33 | $37.33 | $37.33 | $37.33 | $32.90 | 0 |
| 2016-05-13 | $37.33 | $37.33 | $37.33 | $37.33 | $32.90 | 0 |
| 2016-05-12 | $37.33 | $37.33 | $37.33 | $37.33 | $32.90 | 100 |
| 2016-05-11 | $37.15 | $37.19 | $37.06 | $37.06 | $32.67 | 519 |
| 2016-05-10 | $37.11 | $37.11 | $37.11 | $37.11 | $32.71 | 0 |
| 2016-05-09 | $37.11 | $37.11 | $37.11 | $37.11 | $32.71 | 300 |
| 2016-05-06 | $37.65 | $37.65 | $37.65 | $37.65 | $33.19 | 0 |
| 2016-05-05 | $37.65 | $37.65 | $37.65 | $37.65 | $33.19 | 200 |
| 2016-05-04 | $37.17 | $37.30 | $37.17 | $37.30 | $32.66 | 1,771 |
| 2016-05-03 | $39.90 | $39.90 | $39.90 | $39.90 | $34.93 | 0 |
| 2016-05-02 | $39.90 | $39.90 | $39.90 | $39.90 | $34.93 | 0 |
| 2016-04-29 | $39.90 | $39.90 | $39.90 | $39.90 | $34.93 | 259 |
| 2016-04-28 | $39.95 | $39.95 | $39.80 | $39.80 | $34.85 | 287 |
| 2016-04-27 | $39.60 | $39.60 | $39.60 | $39.60 | $34.67 | 63 |
| 2016-04-26 | $39.60 | $39.60 | $39.60 | $39.60 | $34.67 | 32 |
| 2016-04-25 | $39.60 | $39.60 | $39.60 | $39.60 | $34.67 | 0 |
| 2016-04-22 | $39.60 | $39.60 | $39.60 | $39.60 | $34.67 | 29 |
| 2016-04-21 | $39.60 | $39.60 | $39.60 | $39.60 | $34.67 | 115 |
| 2016-04-20 | $39.70 | $39.75 | $39.70 | $39.75 | $34.80 | 875 |
| 2016-04-19 | $39.60 | $39.60 | $39.60 | $39.60 | $34.67 | 0 |
| 2016-04-18 | $39.60 | $39.60 | $39.60 | $39.60 | $34.67 | 1,389 |
| 2016-04-15 | $39.50 | $39.65 | $39.46 | $39.46 | $34.55 | 4,255 |
| 2016-04-14 | $39.75 | $39.75 | $39.75 | $39.75 | $34.80 | 0 |
| 2016-04-13 | $39.75 | $39.75 | $39.75 | $39.75 | $34.80 | 162 |
| 2016-04-12 | $40.11 | $40.11 | $40.11 | $40.11 | $35.12 | 43 |
| 2016-04-11 | $39.67 | $40.11 | $39.67 | $40.11 | $35.12 | 418 |
| 2016-04-08 | $40.00 | $40.00 | $40.00 | $40.00 | $35.02 | 814 |
| 2016-04-07 | $39.50 | $39.50 | $39.05 | $39.05 | $34.19 | 1,447 |
| 2016-04-06 | $40.75 | $40.75 | $40.75 | $40.75 | $35.68 | 43 |
| 2016-04-05 | $40.75 | $40.75 | $40.75 | $40.75 | $35.68 | 9 |
| 2016-04-04 | $40.15 | $42.15 | $40.15 | $40.75 | $35.68 | 6,756 |
| 2016-04-01 | $40.73 | $40.73 | $40.73 | $40.73 | $35.66 | 0 |
| 2016-03-31 | $40.65 | $40.73 | $40.65 | $40.73 | $35.66 | 737 |
| 2016-03-30 | $40.80 | $40.80 | $40.80 | $40.80 | $35.72 | 1,064 |
| 2016-03-29 | $40.65 | $40.65 | $40.65 | $40.65 | $35.59 | 468 |
| 2016-03-28 | $40.45 | $40.45 | $40.45 | $40.45 | $35.42 | 0 |
| 2016-03-24 | $40.45 | $40.45 | $40.45 | $40.45 | $35.42 | 569 |
| 2016-03-23 | $40.15 | $40.15 | $39.71 | $39.80 | $34.85 | 5,611 |
| 2016-03-22 | $42.00 | $42.00 | $42.00 | $42.00 | $36.77 | 0 |
| 2016-03-21 | $42.00 | $42.00 | $42.00 | $42.00 | $36.77 | 0 |
| 2016-03-18 | $42.00 | $42.00 | $42.00 | $42.00 | $36.77 | 521 |
| 2016-03-17 | $41.54 | $41.90 | $41.54 | $41.90 | $36.69 | 2,677 |
| 2016-03-16 | $40.90 | $40.90 | $40.90 | $40.90 | $35.81 | 205 |
| 2016-03-15 | $41.05 | $41.05 | $41.05 | $41.05 | $35.94 | 1,343 |
| 2016-03-14 | $41.25 | $41.25 | $41.25 | $41.25 | $36.12 | 280 |
| 2016-03-11 | $41.16 | $41.16 | $41.16 | $41.16 | $36.04 | 725 |
| 2016-03-10 | $41.12 | $41.12 | $40.70 | $40.70 | $35.64 | 38,544 |
| 2016-03-09 | $40.86 | $40.86 | $40.43 | $40.43 | $35.40 | 534 |
| 2016-03-08 | $40.26 | $40.26 | $40.26 | $40.26 | $35.25 | 289 |
| 2016-03-07 | $40.23 | $40.23 | $40.23 | $40.23 | $35.22 | 158 |
| 2016-03-04 | $40.45 | $40.45 | $40.35 | $40.35 | $35.33 | 550 |
| 2016-03-03 | $40.37 | $40.37 | $40.37 | $40.37 | $35.35 | 237 |
| 2016-03-02 | $39.93 | $40.65 | $39.93 | $40.37 | $35.35 | 735 |
| 2016-03-01 | $40.00 | $40.10 | $40.00 | $40.07 | $35.08 | 567 |
| 2016-02-29 | $37.10 | $37.10 | $37.10 | $37.10 | $32.48 | 100 |
| 2016-02-26 | $39.35 | $39.35 | $38.83 | $38.83 | $34.00 | 329 |
| 2016-02-25 | $36.90 | $36.90 | $36.90 | $36.90 | $32.31 | 100 |
| 2016-02-24 | $35.21 | $35.21 | $35.21 | $35.21 | $30.83 | 242 |
| 2016-02-23 | $37.15 | $37.15 | $37.15 | $37.15 | $32.53 | 166 |
| 2016-02-22 | $32.95 | $33.19 | $32.95 | $33.19 | $29.06 | 298 |
| 2016-02-19 | $33.30 | $33.30 | $33.30 | $33.30 | $29.16 | 2,200 |
| 2016-02-18 | $33.47 | $33.75 | $33.47 | $33.75 | $29.55 | 14,601 |
| 2016-02-17 | $34.00 | $34.20 | $33.80 | $34.20 | $29.94 | 1,882 |
| 2016-02-16 | $33.70 | $33.70 | $33.70 | $33.70 | $29.51 | 151 |
| 2016-02-12 | $32.72 | $33.20 | $32.72 | $33.20 | $29.07 | 25,608 |
| 2016-02-11 | $31.60 | $31.60 | $31.60 | $31.60 | $27.67 | 0 |
| 2016-02-10 | $31.61 | $31.61 | $31.60 | $31.60 | $27.67 | 6,988 |
| 2016-02-09 | $31.55 | $31.55 | $31.55 | $31.55 | $27.62 | 343,161 |
| 2016-02-08 | $31.26 | $31.55 | $31.26 | $31.55 | $27.62 | 203,526 |
| 2016-02-05 | $35.05 | $35.05 | $35.05 | $35.05 | $30.69 | 67,488 |
| 2016-02-04 | $35.05 | $35.05 | $35.05 | $35.05 | $30.69 | 0 |
| 2016-02-03 | $34.80 | $35.05 | $34.80 | $35.05 | $30.69 | 741 |
| 2016-02-02 | $35.55 | $35.55 | $35.55 | $35.55 | $31.13 | 45 |
| 2016-02-01 | $35.55 | $35.55 | $35.55 | $35.55 | $31.13 | 100 |
| 2016-01-29 | $35.10 | $35.56 | $35.10 | $35.56 | $31.13 | 1,200 |
| 2016-01-28 | $34.35 | $34.35 | $34.35 | $34.35 | $30.08 | 248 |
| 2016-01-27 | $34.41 | $34.41 | $34.41 | $34.41 | $30.13 | 110,715 |
| 2016-01-26 | $35.40 | $35.40 | $35.40 | $35.40 | $30.99 | 3 |
| 2016-01-25 | $35.40 | $35.40 | $35.40 | $35.40 | $30.99 | 140,148 |
| 2016-01-22 | $34.20 | $34.20 | $34.20 | $34.20 | $29.94 | 31 |
| 2016-01-21 | $34.20 | $34.20 | $34.20 | $34.20 | $29.94 | 185 |
| 2016-01-20 | $33.12 | $33.82 | $33.00 | $33.82 | $29.61 | 400 |
| 2016-01-19 | $35.30 | $35.30 | $34.75 | $35.14 | $30.77 | 21,695 |
| 2016-01-15 | $34.15 | $34.17 | $33.81 | $34.17 | $29.92 | 7,041 |
| 2016-01-14 | $36.20 | $36.46 | $36.20 | $36.46 | $31.92 | 243,678 |
| 2016-01-13 | $36.80 | $36.80 | $36.80 | $36.80 | $32.22 | 354,069 |
| 2016-01-12 | $36.96 | $36.96 | $36.96 | $36.96 | $32.36 | 28,164 |
| 2016-01-11 | $36.60 | $36.60 | $36.60 | $36.60 | $32.05 | 29 |
| 2016-01-08 | $36.60 | $36.60 | $36.60 | $36.60 | $32.05 | 5,670 |
| 2016-01-07 | $36.55 | $36.55 | $36.16 | $36.16 | $31.66 | 6,044 |
| 2016-01-06 | $37.35 | $37.35 | $37.11 | $37.11 | $32.49 | 131,513 |
| 2016-01-05 | $38.95 | $38.95 | $38.95 | $38.95 | $34.10 | 53,782 |
| 2016-01-04 | $38.95 | $38.95 | $38.95 | $38.95 | $34.10 | 100 |
| 2015-12-31 | $40.86 | $40.90 | $40.40 | $40.75 | $35.68 | 1,082 |
| 2015-12-30 | $41.20 | $41.20 | $41.20 | $41.20 | $36.07 | 3,034 |
| 2015-12-29 | $41.20 | $41.20 | $41.20 | $41.20 | $36.07 | 256 |
| 2015-12-28 | $40.43 | $40.70 | $40.19 | $40.19 | $35.19 | 2,294 |
| 2015-12-24 | $40.59 | $40.60 | $40.59 | $40.60 | $35.55 | 629 |
| 2015-12-23 | $40.59 | $40.59 | $40.24 | $40.24 | $35.23 | 655 |
| 2015-12-22 | $40.17 | $40.17 | $39.51 | $39.95 | $34.98 | 4,609 |
| 2015-12-21 | $39.90 | $40.15 | $39.90 | $40.15 | $35.15 | 813 |
| 2015-12-18 | $40.16 | $40.16 | $40.16 | $40.16 | $35.16 | 2,732 |
| 2015-12-17 | $40.16 | $40.16 | $40.16 | $40.16 | $35.16 | 305 |
| 2015-12-16 | $39.50 | $39.50 | $39.50 | $39.50 | $34.58 | 231 |
| 2015-12-15 | $39.45 | $39.45 | $39.05 | $39.10 | $34.23 | 3,274 |
| 2015-12-14 | $37.90 | $37.90 | $37.90 | $37.90 | $33.18 | 1,103 |
| 2015-12-11 | $37.70 | $37.70 | $37.70 | $37.70 | $33.01 | 100 |
| 2015-12-10 | $39.00 | $39.00 | $39.00 | $39.00 | $34.15 | 48 |
| 2015-12-09 | $39.00 | $39.00 | $39.00 | $39.00 | $34.15 | 218 |
| 2015-12-08 | $39.95 | $39.95 | $39.95 | $39.95 | $34.98 | 40 |
| 2015-12-07 | $39.95 | $39.95 | $39.95 | $39.95 | $34.98 | 57 |
| 2015-12-04 | $39.75 | $39.95 | $39.75 | $39.95 | $34.98 | 346 |
| 2015-12-03 | $39.25 | $39.25 | $38.83 | $38.85 | $34.02 | 1,843 |
| 2015-12-02 | $39.60 | $39.60 | $39.60 | $39.60 | $34.67 | 34 |
| 2015-12-01 | $39.60 | $39.60 | $39.60 | $39.60 | $34.67 | 410 |
| 2015-11-30 | $39.60 | $39.60 | $39.60 | $39.60 | $34.67 | 410 |
| 2015-11-27 | $39.95 | $39.95 | $39.60 | $39.60 | $34.67 | 2,516 |
| 2015-11-25 | $39.43 | $39.75 | $39.43 | $39.71 | $34.77 | 677 |
| 2015-11-24 | $38.65 | $38.69 | $38.65 | $38.69 | $33.88 | 460 |
| 2015-11-23 | $39.70 | $39.70 | $39.70 | $39.70 | $34.76 | 906 |
| 2015-11-20 | $39.40 | $39.70 | $39.40 | $39.70 | $34.76 | 906 |
| 2015-11-19 | $39.35 | $39.43 | $39.28 | $39.43 | $34.52 | 1,915 |
| 2015-11-18 | $38.75 | $38.90 | $38.75 | $38.90 | $34.06 | 1,662 |
| 2015-11-17 | $38.47 | $38.47 | $38.47 | $38.47 | $33.68 | 0 |
| 2015-11-16 | $38.20 | $38.47 | $38.20 | $38.47 | $33.68 | 1,308 |
| 2015-11-13 | $38.04 | $38.05 | $37.73 | $37.76 | $33.06 | 1,885 |
| 2015-11-12 | $38.75 | $38.80 | $38.75 | $38.80 | $33.97 | 214 |
| 2015-11-11 | $38.39 | $38.64 | $38.39 | $38.64 | $33.83 | 795 |
| 2015-11-10 | $38.60 | $38.60 | $38.60 | $38.60 | $33.80 | 308 |
| 2015-11-09 | $39.35 | $39.35 | $39.11 | $39.11 | $34.24 | 1,447 |
| 2015-11-06 | $38.85 | $39.31 | $38.85 | $39.31 | $34.42 | 564 |
| 2015-11-05 | $39.20 | $39.20 | $38.75 | $38.75 | $33.93 | 548 |
| 2015-11-04 | $39.40 | $39.40 | $39.40 | $39.40 | $34.50 | 9 |
| 2015-11-03 | $39.40 | $39.40 | $39.40 | $39.40 | $34.50 | 228 |
| 2015-11-02 | $39.39 | $39.39 | $39.39 | $39.39 | $34.49 | 181 |
| 2015-10-30 | $39.20 | $39.20 | $39.20 | $39.20 | $34.32 | 35 |
| 2015-10-29 | $39.20 | $39.20 | $39.20 | $39.20 | $34.32 | 799 |
| 2015-10-28 | $39.35 | $39.35 | $38.81 | $38.81 | $33.98 | 347 |
| 2015-10-27 | $39.25 | $39.25 | $38.75 | $38.75 | $33.93 | 687 |
| 2015-10-26 | $39.15 | $39.15 | $39.15 | $39.15 | $34.28 | 92 |
| 2015-10-23 | $39.15 | $39.15 | $39.15 | $39.15 | $34.28 | 399 |
| 2015-10-22 | $38.70 | $38.70 | $38.60 | $38.60 | $33.80 | 1,483 |
| 2015-10-21 | $38.05 | $38.05 | $38.05 | $38.05 | $33.31 | 148 |
| 2015-10-20 | $38.18 | $38.18 | $38.18 | $38.18 | $33.42 | 31 |
| 2015-10-19 | $38.04 | $38.18 | $38.04 | $38.18 | $33.42 | 313 |
| 2015-10-16 | $38.25 | $38.25 | $38.25 | $38.25 | $33.49 | 264 |
| 2015-10-15 | $38.10 | $38.10 | $38.10 | $38.10 | $33.36 | 439 |
| 2015-10-14 | $37.30 | $37.30 | $37.30 | $37.30 | $32.66 | 101 |
| 2015-10-13 | $37.30 | $37.30 | $37.30 | $37.30 | $32.66 | 1 |
| 2015-10-12 | $37.30 | $37.30 | $37.30 | $37.30 | $32.66 | 181 |
| 2015-10-09 | $37.57 | $37.57 | $37.57 | $37.57 | $32.89 | 26 |
| 2015-10-08 | $37.50 | $37.57 | $37.50 | $37.57 | $32.89 | 1,031 |
| 2015-10-07 | $38.70 | $38.70 | $38.70 | $38.70 | $33.88 | 0 |
| 2015-10-06 | $38.70 | $38.70 | $38.70 | $38.70 | $33.88 | 0 |
| 2015-10-05 | $38.70 | $38.70 | $38.70 | $38.70 | $33.88 | 62 |
| 2015-10-02 | $38.60 | $38.70 | $38.60 | $38.70 | $33.88 | 200 |
| 2015-10-01 | $38.25 | $38.25 | $38.25 | $38.25 | $33.49 | 200 |
| 2015-09-30 | $36.74 | $36.75 | $36.74 | $36.75 | $32.18 | 290 |
| 2015-09-29 | $36.17 | $36.17 | $36.17 | $36.17 | $31.67 | 0 |
| 2015-09-28 | $36.30 | $36.30 | $36.09 | $36.17 | $31.67 | 2,488 |
| 2015-09-25 | $36.40 | $36.40 | $36.40 | $36.40 | $31.87 | 73 |
| 2015-09-24 | $36.40 | $36.40 | $36.40 | $36.40 | $31.87 | 54 |
| 2015-09-23 | $36.85 | $36.85 | $36.40 | $36.40 | $31.87 | 254 |
| 2015-09-22 | $37.28 | $37.28 | $37.28 | $37.28 | $32.64 | 149 |
| 2015-09-21 | $37.28 | $37.28 | $37.28 | $37.28 | $32.64 | 0 |
| 2015-09-18 | $37.50 | $37.50 | $37.28 | $37.28 | $32.64 | 1,014 |
| 2015-09-17 | $37.87 | $37.87 | $37.87 | $37.87 | $33.16 | 963 |
| 2015-09-16 | $37.52 | $37.52 | $37.52 | $37.52 | $32.85 | 942 |
| 2015-09-15 | $38.35 | $38.35 | $38.35 | $38.35 | $33.58 | 152 |
| 2015-09-14 | $38.35 | $38.35 | $38.35 | $38.35 | $33.58 | 129 |
| 2015-09-11 | $39.16 | $39.16 | $39.16 | $39.16 | $34.29 | 110 |
| 2015-09-10 | $38.95 | $39.40 | $38.95 | $39.16 | $34.29 | 13,824 |
| 2015-09-09 | $39.30 | $39.30 | $38.25 | $38.25 | $33.49 | 3,080 |
| 2015-09-08 | $38.36 | $38.36 | $38.36 | $38.36 | $33.59 | 160 |
| 2015-09-04 | $38.36 | $38.36 | $38.36 | $38.36 | $33.59 | 0 |
| 2015-09-03 | $38.02 | $38.36 | $38.02 | $38.36 | $33.59 | 497 |
| 2015-09-02 | $37.07 | $37.07 | $37.07 | $37.07 | $32.46 | 0 |
| 2015-09-01 | $37.45 | $37.45 | $37.07 | $37.07 | $32.46 | 1,407 |
| 2015-08-31 | $38.70 | $38.70 | $38.60 | $38.60 | $33.80 | 268 |
| 2015-08-28 | $38.70 | $38.70 | $38.70 | $38.70 | $33.88 | 1,486 |
| 2015-08-27 | $38.50 | $38.50 | $38.23 | $38.30 | $33.53 | 2,358 |
| 2015-08-26 | $39.19 | $39.19 | $37.88 | $38.60 | $33.80 | 834 |
London Stock Exchange Group (LDNXF) News Headlines
Recent London Stock Exchange Group (LDNXF) News
Similar Companies to London Stock Exchange Group (LDNXF) 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 | -- | -- | -- |