Marubeni Corporation (MARUY) Exchange: PINK
Data as of Aug. 21, 2025
$220.30 ($3.05) 1.40%
Marubeni Corporation - Daily Information
Click for more stock information on Marubeni Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $217.25 |
| Previous Close | $220.30 |
| High | $221.00 |
| Low | $217.25 |
| Adjusted Open | $217.25 |
| Previous Adjusted Close | $220.30 |
| Adjusted High | $221.00 |
| Adjusted Low | $217.25 |
About Marubeni Corporation (MARUY)
Marubeni Corporation has 12 segments. Food offers grains, sugar and processed food. Life Style offers garments and others. Paper Pulp offers paper board and others. Chemical Product offers petrochemical products, electronic materials and agrochemicals. Energy develops petroleum, gas and others. Metal offers nonferrous light metals. Transportation Machine imports, exports and sells transportation-related equipment. Power and Infrastructure involves electrical power generation, water supply and sewerage system businesses. Plant and Industrial Equipment includes the delivery and engineering of industrial plants and equipment. Finance, Logistics and Information operates funds. Overseas Branch and Local Corporation operates trading business overseas. The Headquarter and Management offers financial and accounting services, and engages in development business. On February 1, 2012, it acquired a subsidiary of Japan Communications Inc. On March 15, 2012, it sold MIGHTY CARD CORPORATION.
Invest in Marubeni Corporation (MARUY)
Historical Stock Data for Marubeni Corporation (MARUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $217.25 | $221.00 | $217.25 | $220.30 | $220.30 | 3,675 |
| 2025-08-14 | $220.20 | $220.20 | $217.03 | $217.25 | $217.25 | 6,018 |
| 2025-08-13 | $225.00 | $225.00 | $220.00 | $221.77 | $221.77 | 6,613 |
| 2025-08-12 | $225.00 | $225.00 | $215.16 | $224.97 | $224.97 | 7,278 |
| 2025-08-11 | $224.99 | $224.99 | $220.93 | $220.99 | $220.99 | 7,349 |
| 2025-08-08 | $219.36 | $222.22 | $215.00 | $220.70 | $220.70 | 7,341 |
| 2025-08-07 | $214.03 | $220.00 | $214.03 | $215.71 | $215.71 | 53,437 |
| 2025-08-06 | $210.30 | $214.03 | $209.43 | $213.76 | $213.76 | 12,743 |
| 2025-08-05 | $210.00 | $210.00 | $203.15 | $207.75 | $207.75 | 8,459 |
| 2025-08-04 | $211.30 | $211.30 | $202.80 | $206.89 | $206.89 | 5,315 |
| 2025-08-01 | $200.00 | $205.00 | $200.00 | $202.81 | $202.81 | 7,704 |
| 2025-07-31 | $206.00 | $214.25 | $205.39 | $206.87 | $206.87 | 7,394 |
| 2025-07-30 | $200.00 | $213.05 | $200.00 | $205.19 | $205.19 | 9,018 |
| 2025-07-29 | $206.00 | $212.11 | $202.60 | $203.48 | $203.48 | 10,585 |
| 2025-07-28 | $210.00 | $213.88 | $204.23 | $204.82 | $204.82 | 7,633 |
| 2025-07-25 | $212.99 | $212.99 | $206.95 | $209.22 | $209.22 | 4,630 |
| 2025-07-24 | $209.35 | $211.69 | $207.00 | $210.28 | $210.28 | 10,754 |
| 2025-07-23 | $206.00 | $210.70 | $205.02 | $210.10 | $210.10 | 13,625 |
| 2025-07-22 | $197.33 | $201.80 | $197.33 | $201.30 | $201.30 | 14,212 |
| 2025-07-21 | $200.51 | $204.87 | $196.15 | $199.10 | $199.10 | 6,746 |
| 2025-07-18 | $199.90 | $203.89 | $196.00 | $197.02 | $197.02 | 5,481 |
| 2025-07-17 | $197.00 | $204.97 | $196.19 | $198.27 | $198.27 | 7,167 |
| 2025-07-16 | $195.00 | $204.41 | $195.00 | $197.61 | $197.61 | 7,054 |
| 2025-07-15 | $200.01 | $206.30 | $197.26 | $197.74 | $197.74 | 10,567 |
| 2025-07-14 | $203.00 | $203.00 | $201.50 | $202.76 | $202.76 | 5,588 |
| 2025-07-11 | $204.80 | $204.80 | $202.25 | $203.05 | $203.05 | 5,057 |
| 2025-07-10 | $202.10 | $207.14 | $202.10 | $205.43 | $205.43 | 4,204 |
| 2025-07-09 | $203.28 | $208.25 | $203.28 | $205.44 | $205.44 | 6,097 |
| 2025-07-08 | $204.72 | $206.00 | $203.50 | $204.43 | $204.43 | 5,880 |
| 2025-07-07 | $208.00 | $208.50 | $202.00 | $202.70 | $202.70 | 6,762 |
| 2025-07-03 | $203.50 | $206.99 | $200.00 | $206.50 | $206.50 | 4,280 |
| 2025-07-02 | $200.00 | $203.70 | $200.00 | $203.25 | $203.25 | 9,151 |
| 2025-07-01 | $202.30 | $202.30 | $200.64 | $202.17 | $202.17 | 10,301 |
| 2025-06-30 | $200.75 | $206.97 | $200.75 | $201.90 | $201.90 | 4,533 |
| 2025-06-27 | $204.67 | $207.00 | $198.15 | $201.26 | $201.26 | 5,724 |
| 2025-06-26 | $205.19 | $205.19 | $195.19 | $198.35 | $198.35 | 6,856 |
| 2025-06-25 | $190.06 | $202.05 | $190.06 | $194.78 | $194.78 | 11,059 |
| 2025-06-24 | $195.00 | $204.00 | $195.00 | $197.22 | $197.22 | 5,330 |
| 2025-06-23 | $196.45 | $198.47 | $195.05 | $198.13 | $198.13 | 15,187 |
| 2025-06-20 | $205.11 | $205.11 | $190.00 | $196.45 | $196.45 | 12,739 |
| 2025-06-18 | $205.50 | $206.80 | $200.39 | $201.40 | $201.40 | 8,110 |
| 2025-06-17 | $201.77 | $207.00 | $199.95 | $200.02 | $200.02 | 154,769 |
| 2025-06-16 | $204.32 | $207.00 | $201.65 | $204.55 | $204.55 | 98,455 |
| 2025-06-13 | $205.01 | $205.02 | $199.72 | $201.65 | $201.65 | 179,020 |
| 2025-06-12 | $206.80 | $207.00 | $199.89 | $201.92 | $201.92 | 66,332 |
| 2025-06-11 | $205.46 | $205.46 | $198.00 | $198.00 | $198.00 | 50,352 |
| 2025-06-10 | $200.00 | $203.80 | $195.00 | $196.36 | $196.36 | 60,139 |
| 2025-06-09 | $198.00 | $198.00 | $196.41 | $196.71 | $196.71 | 10,821 |
| 2025-06-06 | $199.92 | $201.84 | $197.64 | $198.00 | $198.00 | 3,819 |
| 2025-06-05 | $200.00 | $202.20 | $195.43 | $197.50 | $197.50 | 12,498 |
| 2025-06-04 | $207.00 | $207.00 | $199.98 | $200.25 | $200.25 | 14,854 |
| 2025-06-03 | $200.00 | $207.00 | $199.62 | $200.75 | $200.75 | 17,583 |
| 2025-06-02 | $205.00 | $206.56 | $204.09 | $206.37 | $206.37 | 534,462 |
| 2025-05-30 | $205.00 | $205.00 | $200.72 | $203.07 | $203.07 | 199,023 |
| 2025-05-29 | $205.00 | $205.00 | $195.00 | $200.67 | $200.67 | 136,777 |
| 2025-05-28 | $198.00 | $205.00 | $190.64 | $198.12 | $198.12 | 203,202 |
| 2025-05-27 | $191.70 | $199.50 | $191.70 | $196.09 | $196.09 | 65,788 |
| 2025-05-23 | $193.50 | $194.85 | $192.30 | $194.85 | $194.85 | 57,004 |
| 2025-05-22 | $195.87 | $197.88 | $191.66 | $192.40 | $192.40 | 155,345 |
| 2025-05-21 | $196.90 | $196.90 | $193.51 | $193.51 | $193.51 | 77,104 |
| 2025-05-20 | $195.00 | $199.08 | $190.00 | $193.16 | $193.16 | 74,827 |
| 2025-05-19 | $194.92 | $198.00 | $191.64 | $193.41 | $193.41 | 17,655 |
| 2025-05-16 | $192.01 | $194.92 | $192.01 | $194.92 | $194.92 | 8,852 |
| 2025-05-15 | $191.00 | $192.82 | $189.33 | $192.40 | $192.40 | 6,676 |
| 2025-05-14 | $189.30 | $195.98 | $186.00 | $186.80 | $186.80 | 31,497 |
| 2025-05-13 | $191.60 | $193.70 | $188.18 | $188.80 | $188.80 | 10,474 |
| 2025-05-12 | $189.00 | $197.62 | $188.57 | $191.60 | $191.60 | 13,088 |
| 2025-05-09 | $186.80 | $189.67 | $186.80 | $188.56 | $188.56 | 9,408 |
| 2025-05-08 | $187.81 | $192.39 | $185.75 | $186.00 | $186.00 | 7,124 |
| 2025-05-07 | $187.90 | $189.85 | $186.85 | $187.81 | $187.81 | 19,300 |
| 2025-05-06 | $180.50 | $180.50 | $177.80 | $179.44 | $179.44 | 13,801 |
| 2025-05-05 | $179.90 | $180.00 | $177.68 | $179.00 | $179.00 | 13,814 |
| 2025-05-02 | $179.90 | $179.90 | $167.96 | $176.64 | $176.64 | 4,456 |
| 2025-05-01 | $177.00 | $180.10 | $175.18 | $175.48 | $175.48 | 5,617 |
| 2025-04-30 | $171.75 | $177.80 | $171.75 | $177.72 | $177.72 | 9,082 |
| 2025-04-29 | $174.50 | $179.67 | $174.23 | $179.67 | $179.67 | 4,929 |
| 2025-04-28 | $181.03 | $181.03 | $168.55 | $178.44 | $178.44 | 5,781 |
| 2025-04-25 | $175.83 | $175.83 | $172.15 | $175.54 | $175.54 | 5,743 |
| 2025-04-24 | $175.00 | $179.89 | $171.12 | $175.88 | $175.88 | 8,892 |
| 2025-04-23 | $175.62 | $176.00 | $165.75 | $174.55 | $174.55 | 9,263 |
| 2025-04-22 | $165.31 | $175.00 | $165.31 | $170.50 | $170.50 | 10,240 |
| 2025-04-21 | $165.00 | $165.00 | $158.31 | $160.91 | $160.91 | 11,347 |
| 2025-04-17 | $165.00 | $165.00 | $157.06 | $159.25 | $159.25 | 11,439 |
| 2025-04-16 | $164.86 | $164.86 | $149.26 | $155.84 | $155.84 | 15,424 |
| 2025-04-15 | $149.12 | $158.00 | $149.12 | $156.69 | $156.69 | 15,743 |
| 2025-04-14 | $153.75 | $162.65 | $153.75 | $155.81 | $155.81 | 31,453 |
| 2025-04-11 | $150.00 | $155.13 | $146.00 | $154.30 | $154.30 | 32,852 |
| 2025-04-10 | $153.65 | $158.00 | $142.38 | $145.50 | $145.50 | 42,334 |
| 2025-04-09 | $141.60 | $152.93 | $138.77 | $152.93 | $152.93 | 87,705 |
| 2025-04-08 | $141.60 | $153.98 | $138.84 | $141.60 | $141.60 | 57,473 |
| 2025-04-07 | $136.33 | $146.50 | $126.85 | $141.16 | $141.16 | 46,779 |
| 2025-04-04 | $143.36 | $152.05 | $140.26 | $143.70 | $143.70 | 51,638 |
| 2025-04-03 | $148.79 | $159.15 | $148.79 | $152.55 | $152.55 | 18,886 |
| 2025-04-02 | $161.28 | $165.00 | $157.50 | $159.96 | $159.96 | 6,920 |
| 2025-04-01 | $155.30 | $165.64 | $155.30 | $161.52 | $161.52 | 17,287 |
| 2025-03-31 | $160.00 | $167.58 | $151.78 | $161.50 | $161.50 | 13,779 |
| 2025-03-28 | $170.17 | $173.44 | $164.13 | $165.25 | $165.25 | 9,621 |
| 2025-03-27 | $162.65 | $171.28 | $162.65 | $171.27 | $171.27 | 5,473 |
| 2025-03-26 | $171.92 | $175.00 | $167.62 | $168.80 | $168.80 | 11,242 |
| 2025-03-25 | $171.25 | $173.89 | $169.25 | $170.51 | $170.51 | 10,285 |
| 2025-03-24 | $172.76 | $175.69 | $168.87 | $169.96 | $169.96 | 11,718 |
| 2025-03-21 | $173.41 | $175.92 | $170.00 | $170.50 | $170.50 | 13,869 |
| 2025-03-20 | $175.57 | $181.04 | $172.00 | $173.88 | $173.88 | 11,115 |
| 2025-03-19 | $172.05 | $174.84 | $171.01 | $174.04 | $174.04 | 12,921 |
| 2025-03-18 | $174.40 | $175.23 | $166.16 | $169.73 | $169.73 | 11,806 |
| 2025-03-17 | $168.62 | $173.44 | $167.45 | $172.55 | $172.55 | 14,146 |
| 2025-03-14 | $164.60 | $168.66 | $161.29 | $163.50 | $163.50 | 13,653 |
| 2025-03-13 | $158.70 | $167.84 | $154.25 | $161.65 | $161.65 | 10,807 |
| 2025-03-12 | $158.45 | $164.11 | $158.45 | $161.71 | $161.71 | 17,281 |
| 2025-03-11 | $166.89 | $167.25 | $153.70 | $159.09 | $159.09 | 12,195 |
| 2025-03-10 | $169.87 | $169.87 | $159.92 | $161.74 | $161.74 | 10,483 |
| 2025-03-07 | $157.93 | $169.65 | $156.27 | $164.17 | $164.17 | 7,102 |
| 2025-03-06 | $156.60 | $166.80 | $156.60 | $162.38 | $162.38 | 13,705 |
| 2025-03-05 | $170.70 | $170.70 | $162.01 | $165.69 | $165.69 | 8,381 |
| 2025-03-04 | $164.95 | $164.95 | $156.62 | $158.61 | $158.61 | 16,589 |
| 2025-03-03 | $156.00 | $163.99 | $153.78 | $161.78 | $161.78 | 11,045 |
| 2025-02-28 | $155.55 | $163.87 | $155.55 | $156.80 | $156.80 | 30,012 |
| 2025-02-27 | $166.92 | $166.92 | $157.54 | $157.54 | $157.54 | 14,588 |
| 2025-02-26 | $165.00 | $168.68 | $158.55 | $161.29 | $161.29 | 221,225 |
| 2025-02-25 | $167.72 | $168.99 | $161.55 | $162.30 | $162.30 | 232,473 |
| 2025-02-24 | $154.00 | $155.85 | $151.87 | $153.65 | $153.65 | 369,680 |
| 2025-02-21 | $149.98 | $153.78 | $149.98 | $151.33 | $151.33 | 14,936 |
| 2025-02-20 | $158.75 | $158.75 | $149.94 | $150.86 | $150.86 | 11,049 |
| 2025-02-19 | $150.00 | $151.84 | $149.77 | $150.16 | $150.16 | 12,214 |
| 2025-02-18 | $144.21 | $155.01 | $144.19 | $151.84 | $151.84 | 9,695 |
| 2025-02-14 | $144.75 | $155.57 | $144.75 | $151.91 | $151.91 | 10,012 |
| 2025-02-13 | $145.95 | $155.46 | $145.95 | $153.58 | $153.58 | 8,776 |
| 2025-02-12 | $145.70 | $154.80 | $145.70 | $154.50 | $154.50 | 9,644 |
| 2025-02-11 | $156.35 | $156.35 | $150.21 | $154.24 | $154.24 | 9,718 |
| 2025-02-10 | $159.55 | $159.55 | $147.56 | $156.52 | $156.52 | 10,270 |
| 2025-02-07 | $157.78 | $161.99 | $154.20 | $154.20 | $154.20 | 8,765 |
| 2025-02-06 | $159.48 | $160.42 | $156.00 | $157.62 | $157.62 | 7,139 |
| 2025-02-05 | $149.00 | $153.66 | $145.00 | $149.71 | $149.71 | 14,064 |
| 2025-02-04 | $154.20 | $154.20 | $145.05 | $147.80 | $147.80 | 10,250 |
| 2025-02-03 | $150.93 | $150.93 | $147.00 | $148.00 | $148.00 | 18,494 |
| 2025-01-31 | $144.55 | $151.44 | $144.55 | $148.70 | $148.70 | 9,038 |
| 2025-01-30 | $151.28 | $151.77 | $148.64 | $151.77 | $151.77 | 13,424 |
| 2025-01-29 | $147.80 | $150.65 | $146.95 | $147.14 | $147.14 | 6,820 |
| 2025-01-28 | $141.10 | $154.90 | $141.10 | $147.93 | $147.93 | 19,802 |
| 2025-01-27 | $149.30 | $150.45 | $138.92 | $146.80 | $146.80 | 21,126 |
| 2025-01-24 | $140.24 | $148.59 | $140.24 | $148.00 | $148.00 | 142,794 |
| 2025-01-23 | $143.15 | $146.40 | $143.15 | $144.95 | $144.95 | 35,792 |
| 2025-01-22 | $146.94 | $150.35 | $142.45 | $144.48 | $144.48 | 18,794 |
| 2025-01-21 | $141.76 | $149.65 | $141.76 | $146.94 | $146.94 | 45,567 |
| 2025-01-17 | $145.65 | $151.30 | $140.00 | $144.67 | $144.67 | 36,484 |
| 2025-01-16 | $140.00 | $148.55 | $139.25 | $144.20 | $144.20 | 52,638 |
| 2025-01-15 | $146.33 | $148.25 | $142.00 | $146.08 | $146.08 | 9,029 |
| 2025-01-14 | $139.32 | $148.10 | $136.18 | $142.49 | $142.49 | 27,497 |
| 2025-01-13 | $139.81 | $144.96 | $134.65 | $140.38 | $140.38 | 26,180 |
| 2025-01-10 | $142.00 | $147.32 | $133.75 | $140.54 | $140.54 | 24,472 |
| 2025-01-08 | $146.55 | $152.75 | $140.35 | $146.15 | $146.15 | 16,622 |
| 2025-01-07 | $149.10 | $152.00 | $143.30 | $148.36 | $148.36 | 15,868 |
| 2025-01-06 | $152.00 | $152.50 | $145.21 | $152.30 | $152.30 | 27,781 |
| 2025-01-03 | $145.00 | $156.42 | $145.00 | $154.83 | $154.83 | 15,843 |
| 2025-01-02 | $142.80 | $156.86 | $142.80 | $152.89 | $152.89 | 20,748 |
| 2024-12-31 | $149.00 | $155.58 | $149.00 | $150.32 | $150.32 | 7,871 |
| 2024-12-30 | $151.77 | $154.32 | $143.46 | $150.59 | $150.59 | 17,581 |
| 2024-12-27 | $147.01 | $158.16 | $143.63 | $150.05 | $150.05 | 13,421 |
| 2024-12-26 | $149.13 | $149.72 | $141.66 | $149.62 | $149.62 | 14,312 |
| 2024-12-24 | $139.85 | $146.30 | $139.85 | $145.55 | $145.55 | 16,123 |
| 2024-12-23 | $143.43 | $145.63 | $139.20 | $144.63 | $144.63 | 34,414 |
| 2024-12-20 | $135.69 | $149.81 | $135.69 | $143.43 | $143.43 | 29,751 |
| 2024-12-19 | $137.25 | $145.08 | $137.25 | $142.59 | $142.59 | 23,217 |
| 2024-12-18 | $143.88 | $152.90 | $139.46 | $142.14 | $142.14 | 17,990 |
| 2024-12-17 | $147.00 | $147.51 | $139.50 | $145.67 | $145.67 | 32,313 |
| 2024-12-16 | $149.00 | $149.00 | $145.65 | $147.31 | $147.31 | 41,355 |
| 2024-12-13 | $154.00 | $154.00 | $142.80 | $148.62 | $148.62 | 23,809 |
| 2024-12-12 | $144.35 | $157.10 | $144.35 | $149.70 | $149.70 | 19,028 |
| 2024-12-11 | $149.60 | $155.10 | $144.09 | $152.02 | $152.02 | 15,049 |
| 2024-12-10 | $151.12 | $158.01 | $144.23 | $151.54 | $151.54 | 16,585 |
| 2024-12-09 | $146.79 | $149.48 | $146.79 | $148.21 | $148.21 | 28,991 |
| 2024-12-06 | $157.45 | $157.45 | $148.10 | $150.23 | $150.23 | 15,880 |
| 2024-12-05 | $148.10 | $158.00 | $148.10 | $151.49 | $151.49 | 28,015 |
| 2024-12-04 | $153.80 | $159.50 | $148.11 | $152.81 | $152.81 | 12,761 |
| 2024-12-03 | $149.20 | $159.15 | $149.20 | $154.00 | $154.00 | 16,375 |
| 2024-12-02 | $152.00 | $158.45 | $152.00 | $152.25 | $152.25 | 22,390 |
| 2024-11-29 | $150.00 | $156.60 | $148.10 | $150.20 | $150.20 | 9,607 |
| 2024-11-27 | $149.00 | $153.72 | $148.85 | $148.92 | $148.92 | 12,262 |
| 2024-11-26 | $151.35 | $154.60 | $148.10 | $150.93 | $150.93 | 9,008 |
| 2024-11-25 | $152.05 | $155.75 | $148.10 | $155.38 | $155.38 | 10,563 |
| 2024-11-22 | $155.45 | $162.80 | $153.03 | $155.40 | $155.40 | 14,941 |
| 2024-11-21 | $154.45 | $157.63 | $149.45 | $154.77 | $154.77 | 12,108 |
| 2024-11-20 | $153.90 | $156.88 | $147.40 | $153.61 | $153.61 | 17,343 |
| 2024-11-19 | $162.81 | $162.81 | $154.52 | $155.09 | $155.09 | 21,239 |
| 2024-11-18 | $154.50 | $156.37 | $153.20 | $156.00 | $156.00 | 17,429 |
| 2024-11-15 | $154.95 | $159.31 | $150.40 | $153.52 | $153.52 | 26,523 |
| 2024-11-14 | $159.25 | $159.25 | $148.18 | $155.32 | $155.32 | 10,608 |
| 2024-11-13 | $150.55 | $158.90 | $150.55 | $153.74 | $153.74 | 8,779 |
| 2024-11-12 | $152.15 | $165.55 | $152.15 | $157.06 | $157.06 | 11,405 |
| 2024-11-11 | $160.00 | $162.98 | $155.09 | $162.06 | $162.06 | 9,737 |
| 2024-11-08 | $155.10 | $163.58 | $155.10 | $160.83 | $160.83 | 5,126 |
| 2024-11-07 | $161.98 | $168.40 | $155.55 | $164.04 | $164.04 | 11,925 |
| 2024-11-06 | $158.58 | $163.61 | $153.50 | $159.06 | $159.06 | 6,686 |
| 2024-11-05 | $148.42 | $157.47 | $147.85 | $156.87 | $156.87 | 13,138 |
| 2024-11-04 | $151.20 | $155.77 | $149.76 | $151.97 | $151.97 | 17,013 |
| 2024-11-01 | $149.00 | $153.06 | $145.10 | $152.32 | $152.32 | 10,475 |
| 2024-10-31 | $149.10 | $153.00 | $149.10 | $150.74 | $150.74 | 14,634 |
| 2024-10-30 | $154.75 | $160.40 | $153.01 | $153.69 | $153.69 | 7,505 |
| 2024-10-29 | $156.46 | $161.24 | $152.46 | $155.50 | $155.50 | 11,183 |
| 2024-10-28 | $148.90 | $156.88 | $148.90 | $153.87 | $153.87 | 9,539 |
| 2024-10-25 | $153.34 | $157.15 | $152.00 | $152.00 | $152.00 | 13,378 |
| 2024-10-24 | $152.00 | $157.14 | $151.79 | $153.35 | $153.35 | 7,473 |
| 2024-10-23 | $149.25 | $159.05 | $149.25 | $152.99 | $152.99 | 11,042 |
| 2024-10-22 | $157.36 | $158.60 | $153.00 | $156.61 | $156.61 | 13,775 |
| 2024-10-21 | $161.65 | $161.65 | $158.39 | $159.06 | $159.06 | 13,328 |
| 2024-10-18 | $164.00 | $164.00 | $160.25 | $162.29 | $162.29 | 11,637 |
| 2024-10-17 | $160.00 | $164.00 | $160.00 | $162.76 | $162.76 | 19,700 |
| 2024-10-16 | $162.86 | $165.90 | $161.09 | $163.70 | $163.70 | 11,122 |
| 2024-10-15 | $163.40 | $167.00 | $160.00 | $161.09 | $161.09 | 14,017 |
| 2024-10-14 | $167.34 | $167.34 | $162.35 | $164.44 | $164.44 | 6,498 |
| 2024-10-11 | $168.40 | $168.40 | $160.75 | $164.62 | $164.62 | 6,966 |
| 2024-10-10 | $160.10 | $164.42 | $160.10 | $164.42 | $164.42 | 5,912 |
| 2024-10-09 | $163.75 | $165.25 | $160.00 | $162.00 | $162.00 | 2,949 |
| 2024-10-08 | $168.00 | $168.00 | $164.87 | $166.76 | $166.76 | 5,231 |
| 2024-10-07 | $168.35 | $173.65 | $163.35 | $167.32 | $167.32 | 9,534 |
| 2024-10-04 | $163.05 | $171.06 | $163.05 | $168.27 | $168.27 | 5,155 |
| 2024-10-03 | $166.18 | $168.34 | $159.80 | $168.31 | $168.31 | 3,455 |
| 2024-10-02 | $160.47 | $168.63 | $160.47 | $168.00 | $168.00 | 16,282 |
| 2024-10-01 | $158.60 | $171.05 | $158.60 | $163.20 | $163.20 | 7,340 |
| 2024-09-30 | $164.13 | $169.40 | $158.85 | $163.06 | $163.06 | 9,043 |
| 2024-09-27 | $163.33 | $174.75 | $160.76 | $161.00 | $161.00 | 6,303 |
| 2024-09-26 | $162.25 | $178.81 | $161.78 | $170.44 | $170.44 | 10,478 |
| 2024-09-25 | $163.87 | $165.87 | $158.34 | $165.68 | $165.68 | 3,972 |
| 2024-09-24 | $163.16 | $167.00 | $162.02 | $163.32 | $163.32 | 7,823 |
| 2024-09-23 | $165.03 | $169.88 | $162.24 | $163.06 | $163.06 | 6,119 |
| 2024-09-20 | $162.95 | $162.95 | $153.68 | $162.28 | $162.28 | 6,087 |
| 2024-09-19 | $166.23 | $168.70 | $156.85 | $162.17 | $162.17 | 10,532 |
| 2024-09-18 | $156.40 | $162.80 | $149.60 | $156.73 | $156.73 | 6,510 |
| 2024-09-17 | $163.38 | $163.38 | $152.89 | $157.19 | $157.19 | 12,302 |
| 2024-09-16 | $157.90 | $161.45 | $154.35 | $158.93 | $158.93 | 23,545 |
| 2024-09-13 | $158.80 | $165.50 | $156.58 | $157.43 | $157.43 | 7,274 |
| 2024-09-12 | $157.00 | $164.74 | $156.10 | $160.10 | $160.10 | 12,115 |
| 2024-09-11 | $154.35 | $158.73 | $154.10 | $157.76 | $157.76 | 17,700 |
| 2024-09-10 | $151.45 | $164.85 | $151.45 | $158.76 | $158.76 | 19,188 |
| 2024-09-09 | $160.15 | $165.30 | $155.00 | $160.99 | $160.99 | 12,990 |
| 2024-09-06 | $153.00 | $164.90 | $153.00 | $159.70 | $159.70 | 15,283 |
| 2024-09-05 | $163.44 | $165.35 | $162.27 | $164.68 | $164.68 | 11,793 |
| 2024-09-04 | $165.25 | $165.25 | $161.86 | $163.20 | $163.20 | 7,990 |
| 2024-09-03 | $168.70 | $172.24 | $164.95 | $166.35 | $166.35 | 9,714 |
| 2024-08-30 | $167.27 | $172.00 | $163.51 | $170.80 | $170.80 | 6,508 |
| 2024-08-29 | $171.03 | $171.03 | $160.25 | $167.50 | $167.50 | 6,803 |
| 2024-08-28 | $167.33 | $173.99 | $165.18 | $165.20 | $165.20 | 7,700 |
| 2024-08-27 | $166.95 | $173.03 | $166.81 | $168.14 | $168.14 | 6,881 |
| 2024-08-26 | $167.33 | $174.24 | $159.65 | $166.65 | $166.65 | 6,061 |
| 2024-08-23 | $167.76 | $171.23 | $166.00 | $168.98 | $168.98 | 6,581 |
| 2024-08-22 | $168.01 | $173.25 | $161.77 | $166.99 | $166.99 | 5,563 |
| 2024-08-21 | $166.76 | $171.59 | $166.23 | $169.69 | $169.69 | 4,693 |
| 2024-08-20 | $167.75 | $174.50 | $160.50 | $168.23 | $168.23 | 8,046 |
| 2024-08-19 | $168.51 | $175.66 | $167.89 | $170.48 | $170.48 | 6,945 |
| 2024-08-16 | $165.10 | $170.00 | $165.10 | $168.61 | $168.61 | 5,413 |
| 2024-08-15 | $158.87 | $172.50 | $158.87 | $168.20 | $168.20 | 14,581 |
| 2024-08-14 | $170.45 | $170.45 | $161.54 | $162.79 | $162.79 | 6,854 |
| 2024-08-13 | $155.15 | $165.25 | $155.15 | $161.62 | $161.62 | 19,705 |
| 2024-08-12 | $155.00 | $159.40 | $155.00 | $157.00 | $157.00 | 13,707 |
| 2024-08-09 | $159.80 | $159.80 | $153.91 | $155.52 | $155.52 | 18,113 |
| 2024-08-08 | $159.75 | $159.75 | $151.35 | $154.97 | $154.97 | 23,492 |
| 2024-08-07 | $151.11 | $165.54 | $151.04 | $151.46 | $151.46 | 36,147 |
| 2024-08-06 | $145.69 | $151.18 | $143.38 | $144.56 | $144.56 | 37,319 |
| 2024-08-05 | $138.85 | $150.24 | $137.70 | $148.14 | $148.14 | 30,950 |
| 2024-08-02 | $164.00 | $164.00 | $154.55 | $156.03 | $156.03 | 12,055 |
| 2024-08-01 | $178.00 | $178.00 | $167.74 | $170.37 | $170.37 | 5,268 |
| 2024-07-31 | $184.05 | $193.94 | $184.05 | $186.61 | $186.61 | 4,178 |
| 2024-07-30 | $182.11 | $185.51 | $182.11 | $184.00 | $184.00 | 3,657 |
| 2024-07-29 | $185.45 | $185.47 | $179.69 | $183.78 | $183.78 | 4,904 |
| 2024-07-26 | $181.00 | $185.70 | $181.00 | $185.50 | $185.50 | 4,374 |
| 2024-07-25 | $182.13 | $185.00 | $180.52 | $182.05 | $182.05 | 4,806 |
| 2024-07-24 | $182.50 | $188.18 | $182.50 | $185.31 | $185.31 | 4,165 |
| 2024-07-23 | $190.30 | $192.00 | $189.43 | $190.03 | $190.03 | 5,223 |
| 2024-07-22 | $191.73 | $197.10 | $186.65 | $192.51 | $192.51 | 3,019 |
| 2024-07-19 | $193.00 | $194.04 | $191.48 | $191.58 | $191.58 | 4,353 |
| 2024-07-18 | $198.02 | $198.71 | $194.84 | $195.35 | $195.35 | 2,439 |
| 2024-07-17 | $195.56 | $199.82 | $195.56 | $197.31 | $197.31 | 3,002 |
| 2024-07-16 | $187.85 | $195.80 | $187.85 | $195.46 | $195.46 | 4,868 |
| 2024-07-15 | $189.12 | $191.10 | $188.64 | $188.64 | $188.64 | 2,727 |
| 2024-07-12 | $188.36 | $191.07 | $188.36 | $190.43 | $190.43 | 3,364 |
| 2024-07-11 | $182.07 | $189.95 | $182.07 | $188.00 | $188.00 | 8,866 |
| 2024-07-10 | $188.47 | $193.80 | $188.47 | $190.37 | $190.37 | 10,350 |
| 2024-07-09 | $187.20 | $191.14 | $187.20 | $189.95 | $189.95 | 8,242 |
| 2024-07-08 | $191.29 | $191.30 | $189.75 | $189.75 | $189.75 | 2,956 |
| 2024-07-05 | $194.20 | $194.20 | $186.93 | $193.06 | $193.06 | 3,320 |
| 2024-07-03 | $185.60 | $194.20 | $183.73 | $191.51 | $191.51 | 3,953 |
| 2024-07-02 | $185.25 | $192.15 | $185.25 | $192.07 | $192.07 | 10,159 |
| 2024-07-01 | $186.45 | $186.73 | $184.86 | $185.61 | $185.61 | 9,247 |
| 2024-06-28 | $184.00 | $187.83 | $184.00 | $186.44 | $186.44 | 4,172 |
| 2024-06-27 | $189.88 | $189.89 | $184.01 | $185.10 | $185.10 | 2,509 |
| 2024-06-26 | $180.20 | $190.00 | $180.20 | $184.00 | $184.00 | 2,819 |
| 2024-06-25 | $185.78 | $191.51 | $184.75 | $185.75 | $185.75 | 5,407 |
| 2024-06-24 | $181.00 | $189.30 | $180.02 | $184.22 | $184.22 | 5,195 |
| 2024-06-21 | $184.19 | $188.39 | $183.76 | $184.50 | $184.50 | 3,805 |
| 2024-06-20 | $179.75 | $191.01 | $179.75 | $185.46 | $185.46 | 5,251 |
| 2024-06-18 | $183.83 | $189.87 | $183.83 | $189.74 | $189.74 | 3,581 |
| 2024-06-17 | $191.68 | $195.25 | $183.63 | $190.89 | $190.89 | 4,560 |
| 2024-06-14 | $186.05 | $192.22 | $186.05 | $191.68 | $191.68 | 4,351 |
| 2024-06-13 | $193.95 | $193.95 | $186.79 | $187.54 | $187.54 | 5,629 |
| 2024-06-12 | $191.52 | $193.58 | $190.00 | $191.55 | $191.55 | 2,931 |
| 2024-06-11 | $190.40 | $190.40 | $189.00 | $189.46 | $189.46 | 3,760 |
| 2024-06-10 | $184.86 | $191.77 | $184.86 | $191.69 | $191.69 | 6,920 |
| 2024-06-07 | $186.56 | $190.37 | $186.56 | $189.19 | $189.19 | 4,163 |
| 2024-06-06 | $191.69 | $196.82 | $189.13 | $189.74 | $189.74 | 3,810 |
| 2024-06-05 | $186.57 | $191.88 | $186.57 | $190.28 | $190.28 | 7,613 |
| 2024-06-04 | $199.00 | $199.00 | $193.20 | $194.41 | $194.41 | 8,167 |
| 2024-06-03 | $202.00 | $202.00 | $194.91 | $196.04 | $196.04 | 5,414 |
| 2024-05-31 | $192.94 | $195.79 | $192.94 | $195.79 | $195.79 | 4,458 |
| 2024-05-30 | $192.00 | $195.39 | $192.00 | $194.85 | $194.85 | 4,769 |
| 2024-05-29 | $195.70 | $199.00 | $194.33 | $194.87 | $194.87 | 5,020 |
| 2024-05-28 | $196.10 | $203.84 | $195.69 | $198.28 | $198.28 | 3,724 |
| 2024-05-24 | $196.28 | $197.79 | $191.88 | $195.69 | $195.69 | 2,413 |
| 2024-05-23 | $194.40 | $198.74 | $192.53 | $192.81 | $192.81 | 5,055 |
| 2024-05-22 | $197.00 | $198.67 | $193.92 | $193.92 | $193.92 | 7,366 |
| 2024-05-21 | $195.70 | $198.47 | $192.40 | $196.99 | $196.99 | 2,922 |
| 2024-05-20 | $197.00 | $197.00 | $195.00 | $196.07 | $196.07 | 3,876 |
| 2024-05-17 | $190.91 | $195.76 | $190.91 | $192.00 | $192.00 | 5,261 |
| 2024-05-16 | $194.20 | $194.75 | $191.27 | $191.38 | $191.38 | 22,670 |
| 2024-05-15 | $193.36 | $195.67 | $192.68 | $195.67 | $195.67 | 3,614 |
| 2024-05-14 | $190.34 | $193.50 | $190.34 | $192.47 | $192.47 | 12,651 |
| 2024-05-13 | $196.36 | $199.71 | $193.00 | $193.36 | $193.36 | 6,398 |
| 2024-05-10 | $201.23 | $201.23 | $190.60 | $195.58 | $195.58 | 5,801 |
| 2024-05-09 | $188.24 | $193.95 | $188.24 | $190.06 | $190.06 | 4,575 |
| 2024-05-08 | $186.70 | $187.03 | $179.38 | $186.66 | $186.66 | 3,137 |
| 2024-05-07 | $183.50 | $188.55 | $183.50 | $188.14 | $188.14 | 6,162 |
| 2024-05-06 | $193.55 | $194.60 | $186.19 | $193.48 | $193.48 | 3,830 |
| 2024-05-03 | $192.73 | $194.45 | $192.00 | $193.75 | $193.75 | 2,342 |
| 2024-05-02 | $192.99 | $194.45 | $188.40 | $194.45 | $194.45 | 3,774 |
| 2024-05-01 | $180.17 | $182.62 | $180.02 | $180.65 | $180.65 | 2,762 |
| 2024-04-30 | $178.86 | $180.97 | $176.76 | $178.61 | $178.61 | 6,767 |
| 2024-04-29 | $174.75 | $176.65 | $172.87 | $176.15 | $176.15 | 4,620 |
| 2024-04-26 | $172.01 | $179.64 | $172.01 | $174.50 | $174.50 | 6,701 |
| 2024-04-25 | $169.54 | $173.20 | $165.27 | $172.90 | $172.90 | 10,520 |
| 2024-04-24 | $172.35 | $176.84 | $172.18 | $173.15 | $173.15 | 4,208 |
| 2024-04-23 | $166.50 | $174.74 | $166.50 | $173.08 | $173.08 | 4,397 |
| 2024-04-22 | $172.33 | $174.25 | $170.85 | $172.43 | $172.43 | 5,616 |
| 2024-04-19 | $164.51 | $170.69 | $164.51 | $169.18 | $169.18 | 9,429 |
| 2024-04-18 | $171.08 | $174.50 | $169.60 | $169.90 | $169.90 | 5,167 |
| 2024-04-17 | $171.29 | $172.29 | $167.10 | $169.08 | $169.08 | 34,641 |
| 2024-04-16 | $176.30 | $176.30 | $171.49 | $172.38 | $172.38 | 5,036 |
| 2024-04-15 | $174.00 | $180.00 | $173.80 | $176.24 | $176.24 | 10,217 |
| 2024-04-12 | $176.29 | $176.29 | $172.00 | $172.90 | $172.90 | 7,045 |
| 2024-04-11 | $176.04 | $176.06 | $173.92 | $175.85 | $175.85 | 3,382 |
| 2024-04-10 | $180.13 | $180.13 | $170.09 | $172.04 | $172.04 | 3,773 |
| 2024-04-09 | $181.72 | $181.72 | $172.52 | $173.01 | $173.01 | 7,947 |
| 2024-04-08 | $169.85 | $174.78 | $169.85 | $173.41 | $173.41 | 5,074 |
| 2024-04-05 | $173.42 | $173.78 | $172.21 | $173.41 | $173.41 | 5,074 |
| 2024-04-04 | $172.93 | $176.45 | $169.40 | $171.59 | $171.59 | 20,937 |
| 2024-04-03 | $169.00 | $171.68 | $167.00 | $167.91 | $167.91 | 3,717 |
| 2024-04-02 | $169.00 | $169.00 | $167.14 | $168.50 | $168.50 | 5,468 |
| 2024-04-01 | $170.28 | $173.91 | $166.65 | $168.50 | $168.50 | 5,468 |
| 2024-03-28 | $167.33 | $175.20 | $167.33 | $173.05 | $173.05 | 4,170 |
| 2024-03-27 | $175.26 | $177.67 | $171.07 | $171.07 | $171.07 | 2,566 |
| 2024-03-26 | $172.35 | $178.30 | $172.35 | $175.39 | $175.39 | 7,667 |
| 2024-03-25 | $176.81 | $176.81 | $174.78 | $176.04 | $176.04 | 8,197 |
| 2024-03-22 | $178.62 | $178.62 | $176.23 | $177.00 | $177.00 | 10,496 |
| 2024-03-21 | $175.94 | $176.38 | $170.18 | $176.19 | $176.19 | 3,123 |
| 2024-03-20 | $170.31 | $172.16 | $169.23 | $172.16 | $172.16 | 2,484 |
| 2024-03-19 | $167.68 | $171.55 | $163.80 | $169.90 | $169.90 | 9,333 |
| 2024-03-18 | $169.18 | $172.00 | $166.94 | $172.00 | $172.00 | 6,136 |
| 2024-03-15 | $167.09 | $171.93 | $161.26 | $166.45 | $166.45 | 7,151 |
| 2024-03-14 | $162.00 | $165.26 | $161.48 | $162.24 | $162.24 | 10,975 |
| 2024-03-13 | $155.68 | $164.50 | $155.68 | $162.66 | $162.66 | 10,596 |
| 2024-03-12 | $157.67 | $165.76 | $157.67 | $163.22 | $163.22 | 14,210 |
| 2024-03-11 | $168.00 | $169.59 | $160.55 | $163.22 | $163.22 | 14,210 |
| 2024-03-08 | $168.20 | $175.74 | $168.20 | $170.46 | $170.46 | 6,431 |
| 2024-03-07 | $167.85 | $176.44 | $167.85 | $171.56 | $171.56 | 3,272 |
| 2024-03-06 | $166.50 | $173.75 | $166.50 | $170.86 | $170.86 | 8,221 |
| 2024-03-05 | $163.33 | $171.50 | $163.33 | $166.57 | $166.57 | 3,936 |
| 2024-03-04 | $158.65 | $172.60 | $158.65 | $166.05 | $166.05 | 7,024 |
| 2024-03-01 | $162.80 | $169.49 | $162.80 | $167.99 | $167.99 | 8,043 |
| 2024-02-29 | $166.80 | $166.80 | $159.53 | $164.25 | $164.25 | 5,333 |
| 2024-02-28 | $168.55 | $168.55 | $159.50 | $166.17 | $166.17 | 5,112 |
| 2024-02-27 | $170.09 | $170.10 | $163.50 | $167.19 | $167.19 | 8,096 |
| 2024-02-26 | $169.25 | $174.70 | $165.50 | $169.64 | $169.64 | 9,516 |
| 2024-02-23 | $162.15 | $167.84 | $162.15 | $167.01 | $167.01 | 5,475 |
| 2024-02-22 | $167.63 | $167.63 | $165.00 | $167.28 | $167.28 | 16,239 |
| 2024-02-21 | $157.65 | $164.80 | $157.65 | $164.59 | $164.59 | 7,513 |
| 2024-02-20 | $163.88 | $164.66 | $159.75 | $164.41 | $164.41 | 4,068 |
| 2024-02-16 | $162.25 | $162.25 | $157.00 | $161.33 | $161.33 | 4,510 |
| 2024-02-15 | $162.25 | $162.25 | $156.79 | $160.15 | $160.15 | 7,142 |
| 2024-02-14 | $161.50 | $161.50 | $158.89 | $161.50 | $161.50 | 3,905 |
| 2024-02-13 | $156.51 | $165.25 | $155.70 | $158.66 | $158.66 | 11,469 |
| 2024-02-12 | $160.48 | $160.74 | $154.00 | $160.40 | $160.40 | 4,728 |
| 2024-02-09 | $161.16 | $161.16 | $158.14 | $159.69 | $159.69 | 4,211 |
| 2024-02-08 | $162.00 | $162.00 | $157.30 | $159.55 | $159.55 | 6,981 |
| 2024-02-07 | $155.62 | $161.99 | $155.62 | $160.36 | $160.36 | 5,637 |
| 2024-02-06 | $159.50 | $160.19 | $157.20 | $158.97 | $158.97 | 9,586 |
| 2024-02-05 | $161.40 | $161.40 | $158.92 | $159.85 | $159.85 | 5,818 |
| 2024-02-02 | $167.69 | $167.69 | $165.01 | $167.06 | $167.06 | 27,609 |
| 2024-02-01 | $170.44 | $173.84 | $170.44 | $173.43 | $173.43 | 5,222 |
| 2024-01-31 | $169.16 | $172.49 | $169.16 | $170.60 | $170.60 | 8,947 |
| 2024-01-30 | $168.72 | $170.19 | $168.20 | $169.00 | $169.00 | 10,917 |
| 2024-01-29 | $167.50 | $170.57 | $167.50 | $170.09 | $170.09 | 8,359 |
| 2024-01-26 | $167.79 | $168.04 | $167.10 | $167.35 | $167.35 | 9,536 |
| 2024-01-25 | $167.08 | $169.30 | $167.08 | $167.86 | $167.86 | 5,327 |
| 2024-01-24 | $170.21 | $170.21 | $166.92 | $168.26 | $168.26 | 16,288 |
| 2024-01-23 | $170.37 | $170.37 | $167.07 | $170.36 | $170.36 | 3,276 |
| 2024-01-22 | $170.54 | $173.49 | $170.54 | $172.71 | $172.71 | 8,051 |
| 2024-01-19 | $170.14 | $170.15 | $168.50 | $170.10 | $170.10 | 6,531 |
| 2024-01-18 | $168.00 | $169.72 | $166.83 | $168.46 | $168.46 | 7,766 |
| 2024-01-17 | $169.00 | $169.00 | $166.82 | $168.05 | $168.05 | 7,350 |
| 2024-01-16 | $167.24 | $170.16 | $166.71 | $167.05 | $167.05 | 11,272 |
| 2024-01-12 | $166.49 | $169.64 | $166.49 | $168.08 | $168.08 | 7,272 |
| 2024-01-11 | $161.40 | $168.31 | $161.40 | $165.49 | $165.49 | 13,718 |
| 2024-01-10 | $164.48 | $164.48 | $158.26 | $162.56 | $162.56 | 8,833 |
| 2024-01-09 | $165.25 | $165.25 | $156.01 | $158.94 | $158.94 | 20,175 |
| 2024-01-08 | $159.78 | $161.37 | $158.21 | $160.62 | $160.62 | 10,081 |
| 2024-01-05 | $163.25 | $163.25 | $153.74 | $158.95 | $158.95 | 8,823 |
| 2024-01-04 | $154.75 | $158.99 | $154.75 | $158.70 | $158.70 | 6,466 |
| 2024-01-03 | $150.25 | $157.67 | $150.25 | $155.36 | $155.36 | 10,282 |
| 2024-01-02 | $158.23 | $158.23 | $152.00 | $155.55 | $155.55 | 15,366 |
| 2023-12-29 | $153.70 | $158.35 | $153.70 | $156.76 | $156.76 | 8,970 |
| 2023-12-28 | $153.70 | $163.95 | $153.70 | $157.87 | $157.87 | 12,564 |
| 2023-12-27 | $157.30 | $158.73 | $152.25 | $157.33 | $157.33 | 7,000 |
| 2023-12-26 | $162.45 | $162.45 | $149.74 | $157.57 | $157.57 | 13,731 |
| 2023-12-22 | $161.25 | $161.25 | $150.76 | $157.05 | $157.05 | 6,248 |
| 2023-12-21 | $150.25 | $158.41 | $150.25 | $156.92 | $156.92 | 12,855 |
| 2023-12-20 | $151.50 | $158.16 | $151.50 | $154.50 | $154.50 | 5,165 |
| 2023-12-19 | $152.40 | $158.70 | $152.40 | $154.93 | $154.93 | 9,507 |
| 2023-12-18 | $149.50 | $157.44 | $149.50 | $155.06 | $155.06 | 7,702 |
| 2023-12-15 | $154.51 | $157.82 | $154.32 | $154.40 | $154.40 | 9,584 |
| 2023-12-14 | $151.77 | $160.30 | $150.76 | $156.15 | $156.15 | 11,232 |
| 2023-12-13 | $150.00 | $160.50 | $150.00 | $157.59 | $157.59 | 8,918 |
| 2023-12-12 | $159.52 | $159.52 | $152.26 | $156.01 | $156.01 | 5,959 |
| 2023-12-11 | $150.75 | $161.50 | $150.75 | $157.88 | $157.88 | 22,275 |
| 2023-12-08 | $153.16 | $157.10 | $153.16 | $155.37 | $155.37 | 9,521 |
| 2023-12-07 | $153.50 | $161.61 | $153.50 | $157.22 | $157.22 | 7,428 |
| 2023-12-06 | $154.00 | $161.80 | $154.00 | $158.07 | $158.07 | 8,603 |
| 2023-12-05 | $156.96 | $159.25 | $156.96 | $157.73 | $157.73 | 8,587 |
| 2023-12-04 | $160.00 | $160.70 | $155.66 | $157.20 | $157.20 | 13,600 |
| 2023-12-01 | $154.65 | $161.72 | $154.65 | $161.27 | $161.27 | 47,233 |
| 2023-11-30 | $153.04 | $156.72 | $153.04 | $156.60 | $156.60 | 24,845 |
| 2023-11-29 | $160.44 | $160.44 | $153.55 | $155.50 | $155.50 | 9,578 |
| 2023-11-28 | $158.85 | $158.85 | $152.00 | $157.11 | $157.11 | 5,752 |
| 2023-11-27 | $156.00 | $160.42 | $156.00 | $157.20 | $157.20 | 10,808 |
| 2023-11-24 | $151.59 | $160.19 | $151.59 | $155.99 | $155.99 | 4,072 |
| 2023-11-22 | $154.05 | $158.61 | $154.05 | $156.22 | $156.22 | 6,686 |
| 2023-11-21 | $151.30 | $158.40 | $151.30 | $154.55 | $154.55 | 3,590 |
| 2023-11-20 | $162.85 | $162.85 | $157.25 | $158.23 | $158.23 | 22,482 |
| 2023-11-17 | $156.50 | $163.24 | $156.50 | $158.39 | $158.39 | 6,755 |
| 2023-11-16 | $151.50 | $162.00 | $151.50 | $156.50 | $156.50 | 6,186 |
| 2023-11-15 | $157.65 | $164.13 | $157.65 | $158.17 | $158.17 | 12,089 |
| 2023-11-14 | $157.56 | $160.00 | $157.56 | $159.30 | $159.30 | 8,754 |
| 2023-11-13 | $150.30 | $160.30 | $150.30 | $157.55 | $157.55 | 20,957 |
| 2023-11-10 | $152.00 | $156.90 | $152.00 | $156.90 | $156.90 | 7,555 |
| 2023-11-09 | $152.20 | $153.67 | $151.44 | $152.99 | $152.99 | 7,293 |
| 2023-11-08 | $146.42 | $153.00 | $146.42 | $150.01 | $150.01 | 11,670 |
| 2023-11-07 | $154.27 | $155.33 | $153.71 | $154.87 | $154.87 | 13,019 |
| 2023-11-06 | $161.00 | $161.00 | $154.32 | $155.15 | $155.15 | 9,678 |
| 2023-11-03 | $152.60 | $158.49 | $152.60 | $157.01 | $157.01 | 10,507 |
| 2023-11-02 | $150.05 | $157.49 | $150.05 | $155.00 | $155.00 | 6,234 |
| 2023-11-01 | $144.26 | $150.98 | $144.26 | $150.79 | $150.79 | 12,736 |
| 2023-10-31 | $146.17 | $148.23 | $146.17 | $147.10 | $147.10 | 14,806 |
| 2023-10-30 | $143.25 | $149.30 | $143.25 | $145.57 | $145.57 | 11,074 |
| 2023-10-27 | $143.17 | $151.52 | $143.17 | $145.80 | $145.80 | 10,423 |
| 2023-10-26 | $147.15 | $147.15 | $141.45 | $144.87 | $144.87 | 9,828 |
| 2023-10-25 | $144.83 | $146.72 | $144.83 | $145.12 | $145.12 | 9,058 |
| 2023-10-24 | $143.80 | $147.03 | $143.80 | $146.26 | $146.26 | 10,278 |
| 2023-10-23 | $144.66 | $146.19 | $143.50 | $145.01 | $145.01 | 13,491 |
| 2023-10-20 | $149.60 | $149.60 | $144.81 | $147.06 | $147.06 | 20,097 |
| 2023-10-19 | $152.20 | $152.20 | $143.51 | $147.03 | $147.03 | 9,210 |
| 2023-10-18 | $152.64 | $152.64 | $148.01 | $148.24 | $148.24 | 7,156 |
| 2023-10-17 | $149.03 | $152.89 | $148.77 | $151.64 | $151.64 | 22,678 |
| 2023-10-16 | $155.30 | $155.30 | $147.61 | $153.75 | $153.75 | 36,644 |
| 2023-10-13 | $153.50 | $153.50 | $149.02 | $151.66 | $151.66 | 12,225 |
| 2023-10-12 | $150.45 | $155.47 | $150.45 | $153.07 | $153.07 | 39,188 |
| 2023-10-11 | $150.20 | $155.91 | $150.20 | $152.93 | $152.93 | 22,999 |
| 2023-10-10 | $155.47 | $155.47 | $151.00 | $154.13 | $154.13 | 9,437 |
| 2023-10-09 | $142.89 | $150.57 | $142.89 | $148.92 | $148.92 | 7,487 |
| 2023-10-06 | $149.14 | $150.73 | $146.81 | $148.65 | $148.65 | 9,761 |
| 2023-10-05 | $145.72 | $147.46 | $145.72 | $147.03 | $147.03 | 4,333 |
| 2023-10-04 | $149.40 | $149.40 | $144.35 | $145.86 | $145.86 | 10,591 |
| 2023-10-03 | $152.21 | $152.21 | $150.00 | $150.46 | $150.46 | 9,613 |
| 2023-10-02 | $150.65 | $159.20 | $150.65 | $154.64 | $154.64 | 6,007 |
| 2023-09-29 | $162.00 | $162.00 | $155.56 | $155.60 | $155.60 | 5,568 |
| 2023-09-28 | $155.28 | $162.60 | $155.28 | $162.44 | $162.44 | 8,273 |
| 2023-09-27 | $160.75 | $164.88 | $160.75 | $163.97 | $163.97 | 7,252 |
| 2023-09-26 | $159.55 | $167.23 | $159.55 | $162.58 | $162.58 | 3,674 |
| 2023-09-25 | $165.00 | $166.94 | $161.46 | $165.02 | $165.02 | 7,097 |
| 2023-09-22 | $165.67 | $168.41 | $162.07 | $166.27 | $166.27 | 6,151 |
| 2023-09-21 | $168.88 | $170.10 | $167.09 | $167.09 | $167.09 | 5,359 |
| 2023-09-20 | $172.24 | $172.42 | $172.13 | $172.13 | $172.13 | 2,766 |
| 2023-09-19 | $171.67 | $171.92 | $171.05 | $171.70 | $171.70 | 5,906 |
| 2023-09-18 | $170.75 | $170.80 | $169.45 | $170.55 | $170.55 | 4,037 |
| 2023-09-15 | $171.45 | $171.45 | $170.23 | $170.23 | $170.23 | 49,682 |
| 2023-09-14 | $173.80 | $173.80 | $166.60 | $170.44 | $170.44 | 11,316 |
| 2023-09-13 | $166.30 | $166.42 | $165.97 | $165.97 | $165.97 | 4,024 |
| 2023-09-12 | $168.60 | $168.60 | $166.44 | $166.85 | $166.85 | 8,928 |
| 2023-09-11 | $163.95 | $169.03 | $163.95 | $168.60 | $168.60 | 7,540 |
| 2023-09-08 | $165.96 | $166.36 | $165.77 | $165.77 | $165.77 | 3,113 |
| 2023-09-07 | $167.42 | $167.91 | $167.22 | $167.91 | $167.91 | 6,457 |
| 2023-09-06 | $167.61 | $168.00 | $166.60 | $166.70 | $166.70 | 8,173 |
| 2023-09-05 | $168.49 | $169.20 | $168.49 | $169.14 | $169.14 | 6,267 |
| 2023-09-01 | $168.04 | $168.04 | $164.85 | $166.41 | $166.41 | 6,011 |
| 2023-08-31 | $167.59 | $167.59 | $163.03 | $163.70 | $163.70 | 5,948 |
| 2023-08-30 | $160.60 | $160.77 | $159.90 | $160.72 | $160.72 | 6,515 |
| 2023-08-29 | $161.18 | $161.36 | $159.50 | $161.35 | $161.35 | 7,175 |
| 2023-08-28 | $160.61 | $161.03 | $160.35 | $161.03 | $161.03 | 4,222 |
| 2023-08-25 | $159.51 | $161.18 | $158.62 | $160.10 | $160.10 | 4,550 |
| 2023-08-24 | $163.25 | $163.25 | $157.43 | $157.43 | $157.43 | 5,281 |
| 2023-08-23 | $160.00 | $161.05 | $159.16 | $160.99 | $160.99 | 6,587 |
| 2023-08-22 | $160.68 | $163.50 | $160.08 | $160.08 | $160.08 | 9,383 |
| 2023-08-21 | $159.28 | $160.49 | $158.09 | $159.11 | $159.11 | 8,352 |
| 2023-08-18 | $158.00 | $159.58 | $156.01 | $159.41 | $159.41 | 8,329 |
| 2023-08-17 | $158.43 | $159.96 | $156.05 | $156.05 | $156.05 | 12,481 |
| 2023-08-16 | $160.65 | $161.59 | $160.00 | $160.10 | $160.10 | 6,692 |
| 2023-08-15 | $161.01 | $168.69 | $161.01 | $165.37 | $165.37 | 29,035 |
| 2023-08-14 | $165.23 | $167.24 | $161.51 | $167.21 | $167.21 | 16,649 |
| 2023-08-11 | $167.97 | $170.41 | $167.97 | $169.39 | $169.39 | 8,159 |
| 2023-08-10 | $172.00 | $172.00 | $170.12 | $170.12 | $170.12 | 7,638 |
| 2023-08-09 | $172.74 | $172.74 | $169.15 | $170.11 | $170.11 | 5,936 |
| 2023-08-08 | $170.05 | $171.00 | $169.99 | $171.00 | $171.00 | 14,637 |
| 2023-08-07 | $171.63 | $171.79 | $171.13 | $171.79 | $171.79 | 4,032 |
| 2023-08-04 | $170.36 | $177.04 | $170.36 | $175.81 | $175.81 | 9,366 |
| 2023-08-03 | $170.87 | $170.87 | $167.77 | $168.25 | $168.25 | 11,017 |
| 2023-08-02 | $170.17 | $172.85 | $168.93 | $172.85 | $172.85 | 3,323 |
| 2023-08-01 | $176.01 | $179.65 | $173.32 | $173.55 | $173.55 | 8,916 |
| 2023-07-31 | $178.00 | $178.54 | $177.69 | $178.05 | $178.05 | 6,167 |
| 2023-07-28 | $176.10 | $177.38 | $176.10 | $176.14 | $176.14 | 8,252 |
| 2023-07-27 | $175.00 | $177.15 | $175.00 | $175.45 | $175.45 | 7,332 |
| 2023-07-26 | $174.00 | $174.00 | $170.12 | $172.72 | $172.72 | 5,371 |
| 2023-07-25 | $172.00 | $174.16 | $172.00 | $174.16 | $174.16 | 5,767 |
| 2023-07-24 | $173.95 | $174.63 | $172.45 | $173.85 | $173.85 | 2,577 |
| 2023-07-21 | $173.75 | $174.09 | $173.75 | $174.08 | $174.08 | 25,969 |
| 2023-07-20 | $174.00 | $175.00 | $174.00 | $174.27 | $174.27 | 13,014 |
| 2023-07-19 | $174.32 | $174.32 | $173.73 | $173.80 | $173.80 | 4,521 |
| 2023-07-18 | $169.50 | $174.03 | $169.50 | $173.81 | $173.81 | 23,466 |
| 2023-07-17 | $168.51 | $169.36 | $168.46 | $169.36 | $169.36 | 6,061 |
| 2023-07-14 | $163.50 | $169.46 | $163.50 | $169.01 | $169.01 | 9,842 |
| 2023-07-13 | $171.50 | $171.65 | $171.22 | $171.65 | $171.65 | 8,989 |
| 2023-07-12 | $164.50 | $167.70 | $164.50 | $167.04 | $167.04 | 10,363 |
| 2023-07-11 | $168.83 | $169.92 | $168.66 | $169.92 | $169.92 | 6,775 |
| 2023-07-10 | $169.31 | $169.97 | $169.12 | $169.80 | $169.80 | 9,674 |
| 2023-07-07 | $170.42 | $170.42 | $168.40 | $169.71 | $169.71 | 6,505 |
| 2023-07-06 | $168.82 | $168.99 | $168.08 | $168.99 | $168.99 | 9,772 |
| 2023-07-05 | $171.50 | $171.63 | $170.72 | $171.20 | $171.20 | 13,615 |
| 2023-07-03 | $171.79 | $172.00 | $171.50 | $171.75 | $171.75 | 5,016 |
| 2023-06-30 | $170.07 | $170.79 | $169.41 | $170.79 | $170.79 | 7,053 |
| 2023-06-29 | $171.62 | $172.06 | $171.15 | $171.75 | $171.75 | 14,450 |
| 2023-06-28 | $173.40 | $173.92 | $172.21 | $173.03 | $173.03 | 65,428 |
| 2023-06-27 | $167.22 | $170.44 | $167.22 | $170.27 | $170.27 | 14,958 |
| 2023-06-26 | $174.89 | $174.89 | $172.87 | $173.13 | $173.13 | 9,478 |
| 2023-06-23 | $179.93 | $179.93 | $176.38 | $176.89 | $176.89 | 216,319 |
| 2023-06-22 | $185.83 | $187.55 | $185.50 | $186.08 | $186.08 | 270,614 |
| 2023-06-21 | $178.38 | $182.19 | $178.17 | $181.06 | $181.06 | 239,230 |
| 2023-06-20 | $177.89 | $177.89 | $176.54 | $177.75 | $177.75 | 26,390 |
| 2023-06-16 | $175.00 | $175.19 | $174.54 | $174.54 | $174.54 | 9,274 |
| 2023-06-15 | $169.82 | $172.30 | $169.82 | $172.30 | $172.30 | 5,095 |
| 2023-06-14 | $173.00 | $173.00 | $169.53 | $169.53 | $169.53 | 14,779 |
| 2023-06-13 | $167.86 | $167.86 | $166.80 | $166.98 | $166.98 | 13,630 |
| 2023-06-12 | $161.26 | $161.92 | $161.01 | $161.72 | $161.72 | 4,553 |
| 2023-06-09 | $161.95 | $161.95 | $158.92 | $159.69 | $159.69 | 12,511 |
| 2023-06-08 | $151.96 | $153.85 | $151.96 | $153.85 | $153.85 | 3,519 |
| 2023-06-07 | $151.79 | $152.00 | $150.66 | $151.08 | $151.08 | 7,610 |
| 2023-06-06 | $153.49 | $155.82 | $153.49 | $155.82 | $155.82 | 4,807 |
| 2023-06-05 | $151.04 | $151.04 | $149.00 | $149.07 | $149.07 | 10,187 |
| 2023-06-02 | $148.00 | $150.35 | $148.00 | $150.35 | $150.35 | 4,838 |
| 2023-06-01 | $144.50 | $145.91 | $144.50 | $145.83 | $145.83 | 3,972 |
| 2023-05-31 | $147.00 | $147.00 | $142.01 | $142.62 | $142.62 | 7,243 |
| 2023-05-30 | $151.89 | $154.33 | $150.98 | $151.34 | $151.34 | 7,889 |
| 2023-05-26 | $145.00 | $147.25 | $145.00 | $147.08 | $147.08 | 3,888 |
| 2023-05-25 | $140.95 | $140.97 | $140.72 | $140.79 | $140.79 | 2,471 |
| 2023-05-24 | $140.27 | $140.40 | $140.27 | $140.40 | $140.40 | 1,019 |
| 2023-05-23 | $141.27 | $141.27 | $140.57 | $140.77 | $140.77 | 4,530 |
| 2023-05-22 | $144.41 | $144.69 | $144.15 | $144.15 | $144.15 | 4,854 |
| 2023-05-19 | $143.50 | $144.22 | $143.50 | $144.22 | $144.22 | 2,974 |
| 2023-05-18 | $140.92 | $144.90 | $140.92 | $144.00 | $144.00 | 3,682 |
| 2023-05-17 | $140.65 | $141.29 | $140.65 | $141.29 | $141.29 | 3,427 |
| 2023-05-16 | $143.10 | $143.10 | $142.03 | $142.41 | $142.41 | 7,079 |
| 2023-05-15 | $144.92 | $145.75 | $144.63 | $145.19 | $145.19 | 5,172 |
| 2023-05-12 | $143.55 | $143.55 | $142.67 | $142.80 | $142.80 | 3,507 |
| 2023-05-11 | $143.92 | $144.41 | $143.92 | $144.33 | $144.33 | 3,754 |
| 2023-05-10 | $143.45 | $144.06 | $143.16 | $143.42 | $143.42 | 4,882 |
| 2023-05-09 | $142.90 | $144.73 | $141.22 | $144.73 | $144.73 | 4,093 |
| 2023-05-08 | $142.00 | $142.75 | $142.00 | $142.75 | $142.75 | 3,518 |
| 2023-05-05 | $140.66 | $142.09 | $140.66 | $141.89 | $141.89 | 2,798 |
| 2023-05-04 | $139.22 | $141.00 | $138.92 | $141.00 | $141.00 | 5,309 |
| 2023-05-03 | $140.59 | $141.92 | $139.22 | $139.22 | $139.22 | 2,540 |
| 2023-05-02 | $140.00 | $140.00 | $137.70 | $138.46 | $138.46 | 5,598 |
| 2023-05-01 | $141.57 | $141.75 | $141.54 | $141.69 | $141.69 | 4,964 |
| 2023-04-28 | $142.10 | $142.10 | $142.04 | $142.10 | $142.10 | 2,589 |
| 2023-04-27 | $143.40 | $144.90 | $143.17 | $144.90 | $144.90 | 5,063 |
| 2023-04-26 | $141.60 | $141.81 | $141.02 | $141.02 | $141.02 | 12,711 |
| 2023-04-25 | $141.45 | $143.00 | $141.45 | $142.26 | $142.26 | 6,000 |
| 2023-04-24 | $144.73 | $144.99 | $144.53 | $144.99 | $144.99 | 2,858 |
| 2023-04-21 | $145.38 | $145.62 | $144.98 | $144.98 | $144.98 | 6,208 |
| 2023-04-20 | $144.00 | $144.00 | $143.50 | $143.50 | $143.50 | 2,991 |
| 2023-04-19 | $144.16 | $144.43 | $143.62 | $144.22 | $144.22 | 4,238 |
| 2023-04-18 | $145.02 | $145.25 | $144.69 | $145.00 | $145.00 | 9,024 |
| 2023-04-17 | $144.90 | $144.90 | $143.75 | $144.23 | $144.23 | 7,402 |
| 2023-04-14 | $147.83 | $147.83 | $146.24 | $146.50 | $146.50 | 7,056 |
| 2023-04-13 | $145.00 | $145.00 | $143.46 | $143.88 | $143.88 | 10,112 |
| 2023-04-12 | $144.67 | $144.67 | $142.63 | $143.06 | $143.06 | 10,077 |
| 2023-04-11 | $139.90 | $139.90 | $138.68 | $139.40 | $139.40 | 10,924 |
| 2023-04-10 | $132.57 | $132.86 | $132.36 | $132.67 | $132.67 | 4,189 |
| 2023-04-06 | $132.44 | $133.13 | $132.44 | $133.13 | $133.13 | 4,437 |
| 2023-04-05 | $131.51 | $134.05 | $131.46 | $132.08 | $132.08 | 7,946 |
| 2023-04-04 | $136.75 | $136.75 | $134.44 | $135.18 | $135.18 | 6,818 |
| 2023-04-03 | $134.60 | $136.74 | $134.60 | $136.14 | $136.14 | 3,744 |
| 2023-03-31 | $132.78 | $135.47 | $132.78 | $134.75 | $134.75 | 7,297 |
| 2023-03-30 | $132.21 | $132.33 | $132.10 | $132.30 | $132.30 | 4,210 |
| 2023-03-29 | $135.92 | $135.92 | $134.04 | $134.44 | $134.44 | 5,484 |
| 2023-03-28 | $134.06 | $134.91 | $134.06 | $134.55 | $134.55 | 1,747 |
| 2023-03-27 | $133.29 | $133.53 | $132.23 | $133.53 | $133.53 | 4,332 |
| 2023-03-24 | $130.62 | $131.70 | $130.62 | $131.65 | $131.65 | 5,730 |
| 2023-03-23 | $130.93 | $131.82 | $130.89 | $130.89 | $130.89 | 1,623 |
| 2023-03-22 | $130.67 | $131.68 | $130.67 | $131.13 | $131.13 | 4,443 |
| 2023-03-21 | $130.65 | $130.65 | $129.79 | $130.43 | $130.43 | 4,702 |
| 2023-03-20 | $129.68 | $130.19 | $129.50 | $129.55 | $129.55 | 2,960 |
| 2023-03-17 | $128.60 | $128.80 | $127.95 | $127.98 | $127.98 | 17,030 |
| 2023-03-16 | $126.68 | $127.88 | $126.62 | $127.24 | $127.24 | 6,997 |
| 2023-03-15 | $129.02 | $130.12 | $128.84 | $129.35 | $129.35 | 7,334 |
| 2023-03-14 | $132.68 | $132.80 | $131.32 | $132.22 | $132.22 | 6,403 |
| 2023-03-13 | $135.09 | $135.56 | $134.51 | $134.89 | $134.89 | 7,648 |
| 2023-03-10 | $138.96 | $138.96 | $137.53 | $137.89 | $137.89 | 5,548 |
| 2023-03-09 | $141.33 | $141.33 | $139.02 | $139.02 | $139.02 | 3,590 |
| 2023-03-08 | $138.85 | $140.40 | $138.85 | $139.65 | $139.65 | 15,070 |
| 2023-03-07 | $138.81 | $140.86 | $138.34 | $138.34 | $138.34 | 34,826 |
| 2023-03-06 | $140.37 | $140.78 | $140.31 | $140.31 | $140.31 | 4,439 |
| 2023-03-03 | $136.65 | $138.87 | $136.65 | $138.48 | $138.48 | 6,200 |
| 2023-03-02 | $131.37 | $132.00 | $131.37 | $132.00 | $132.00 | 1,899 |
| 2023-03-01 | $130.04 | $131.74 | $130.04 | $131.25 | $131.25 | 4,583 |
| 2023-02-28 | $127.62 | $128.36 | $127.62 | $127.78 | $127.78 | 4,000 |
| 2023-02-27 | $129.07 | $129.66 | $128.95 | $129.59 | $129.59 | 3,458 |
| 2023-02-24 | $126.84 | $127.39 | $125.50 | $126.86 | $126.86 | 6,178 |
| 2023-02-23 | $130.00 | $130.25 | $129.40 | $130.20 | $130.20 | 4,812 |
| 2023-02-22 | $129.50 | $130.00 | $129.23 | $129.23 | $129.23 | 2,816 |
| 2023-02-21 | $132.00 | $132.00 | $130.84 | $130.84 | $130.84 | 5,048 |
| 2023-02-17 | $129.18 | $131.08 | $129.18 | $131.08 | $131.08 | 1,533 |
| 2023-02-16 | $129.78 | $130.24 | $129.78 | $130.24 | $130.24 | 1,561 |
| 2023-02-15 | $131.19 | $131.50 | $130.84 | $131.31 | $131.31 | 3,883 |
| 2023-02-14 | $130.92 | $133.13 | $130.89 | $133.13 | $133.13 | 2,989 |
| 2023-02-13 | $133.44 | $133.49 | $132.43 | $133.09 | $133.09 | 3,550 |
| 2023-02-10 | $135.61 | $135.61 | $134.49 | $134.49 | $134.49 | 3,114 |
| 2023-02-09 | $134.90 | $135.30 | $133.58 | $133.58 | $133.58 | 3,652 |
| 2023-02-08 | $132.48 | $132.48 | $131.52 | $131.52 | $131.52 | 6,397 |
| 2023-02-07 | $131.03 | $133.16 | $131.03 | $132.90 | $132.90 | 11,137 |
| 2023-02-06 | $129.13 | $129.15 | $128.83 | $129.01 | $129.01 | 4,255 |
| 2023-02-03 | $126.43 | $126.72 | $125.58 | $126.37 | $126.37 | 3,372 |
| 2023-02-02 | $123.36 | $124.00 | $122.00 | $122.05 | $122.05 | 6,385 |
| 2023-02-01 | $123.60 | $124.89 | $122.89 | $124.72 | $124.72 | 5,396 |
| 2023-01-31 | $122.20 | $122.58 | $121.93 | $122.58 | $122.58 | 4,148 |
| 2023-01-30 | $123.81 | $123.81 | $122.21 | $122.21 | $122.21 | 1,746 |
| 2023-01-27 | $124.41 | $124.45 | $123.85 | $124.30 | $124.30 | 3,106 |
| 2023-01-26 | $123.61 | $123.61 | $122.70 | $122.73 | $122.73 | 3,308 |
| 2023-01-25 | $121.91 | $123.02 | $121.91 | $122.91 | $122.91 | 4,680 |
| 2023-01-24 | $120.46 | $122.67 | $120.46 | $122.67 | $122.67 | 3,365 |
| 2023-01-23 | $120.74 | $121.00 | $120.38 | $121.00 | $121.00 | 2,487 |
| 2023-01-20 | $118.83 | $120.44 | $118.83 | $120.44 | $120.44 | 2,496 |
| 2023-01-19 | $119.55 | $119.61 | $119.34 | $119.60 | $119.60 | 3,035 |
| 2023-01-18 | $120.88 | $120.88 | $119.37 | $119.37 | $119.37 | 3,770 |
| 2023-01-17 | $118.46 | $119.15 | $118.41 | $118.41 | $118.41 | 2,161 |
| 2023-01-13 | $117.68 | $118.28 | $116.77 | $117.92 | $117.92 | 3,072 |
| 2023-01-12 | $115.00 | $117.03 | $115.00 | $116.93 | $116.93 | 4,229 |
| 2023-01-11 | $114.26 | $114.43 | $113.98 | $114.11 | $114.11 | 11,660 |
| 2023-01-10 | $112.32 | $113.35 | $112.32 | $113.35 | $113.35 | 8,733 |
| 2023-01-09 | $114.06 | $114.06 | $113.09 | $113.64 | $113.64 | 2,141 |
| 2023-01-06 | $111.11 | $113.10 | $110.69 | $112.96 | $112.96 | 7,628 |
| 2023-01-05 | $111.24 | $111.66 | $110.85 | $111.07 | $111.07 | 6,319 |
| 2023-01-04 | $112.69 | $112.88 | $111.84 | $112.18 | $112.18 | 8,239 |
| 2023-01-03 | $116.02 | $116.15 | $114.42 | $114.53 | $114.53 | 5,913 |
| 2022-12-30 | $115.97 | $117.13 | $114.54 | $114.54 | $114.54 | 1,626 |
| 2022-12-29 | $114.79 | $114.97 | $114.60 | $114.97 | $114.97 | 3,168 |
| 2022-12-28 | $115.35 | $115.35 | $113.22 | $113.89 | $113.89 | 6,446 |
| 2022-12-27 | $114.80 | $114.85 | $114.68 | $114.68 | $114.68 | 3,313 |
| 2022-12-23 | $114.80 | $114.80 | $114.25 | $114.25 | $114.25 | 2,373 |
| 2022-12-22 | $114.62 | $114.99 | $114.28 | $114.59 | $114.59 | 5,310 |
| 2022-12-21 | $115.52 | $115.56 | $115.13 | $115.40 | $115.40 | 5,400 |
| 2022-12-20 | $115.90 | $117.05 | $115.82 | $116.15 | $116.15 | 5,590 |
| 2022-12-19 | $113.19 | $113.38 | $112.83 | $113.38 | $113.38 | 2,897 |
| 2022-12-16 | $113.11 | $114.30 | $113.11 | $113.73 | $113.73 | 4,359 |
| 2022-12-15 | $116.25 | $116.25 | $113.97 | $114.72 | $114.72 | 2,482 |
| 2022-12-14 | $115.33 | $115.36 | $114.90 | $115.03 | $115.03 | 2,156 |
| 2022-12-13 | $115.86 | $115.86 | $114.80 | $115.33 | $115.33 | 5,113 |
| 2022-12-12 | $111.52 | $111.87 | $111.52 | $111.52 | $111.52 | 2,080 |
| 2022-12-09 | $113.94 | $113.94 | $113.90 | $113.90 | $113.90 | 2,949 |
| 2022-12-08 | $113.75 | $114.15 | $113.75 | $113.93 | $113.93 | 4,673 |
| 2022-12-07 | $113.40 | $113.40 | $112.54 | $113.05 | $113.05 | 7,398 |
| 2022-12-06 | $112.60 | $112.60 | $111.33 | $111.80 | $111.80 | 7,749 |
| 2022-12-05 | $115.97 | $115.97 | $110.98 | $111.81 | $111.81 | 3,939 |
| 2022-12-02 | $111.22 | $111.74 | $111.05 | $111.74 | $111.74 | 2,976 |
| 2022-12-01 | $113.91 | $113.91 | $113.16 | $113.44 | $113.44 | 3,784 |
| 2022-11-30 | $111.98 | $113.25 | $110.91 | $113.25 | $113.25 | 4,373 |
| 2022-11-29 | $112.00 | $112.05 | $111.10 | $111.10 | $111.10 | 8,566 |
| 2022-11-28 | $112.51 | $112.85 | $111.94 | $112.44 | $112.44 | 3,617 |
| 2022-11-25 | $113.56 | $113.98 | $113.56 | $113.95 | $113.95 | 2,253 |
| 2022-11-23 | $111.49 | $111.49 | $110.39 | $110.91 | $110.91 | 7,894 |
| 2022-11-22 | $109.86 | $110.00 | $109.51 | $110.00 | $110.00 | 2,499 |
| 2022-11-21 | $105.39 | $106.42 | $104.94 | $105.71 | $105.71 | 9,691 |
| 2022-11-18 | $104.63 | $104.66 | $104.04 | $104.50 | $104.50 | 4,769 |
| 2022-11-17 | $102.00 | $105.41 | $102.00 | $105.41 | $105.41 | 2,757 |
| 2022-11-16 | $106.99 | $106.99 | $106.20 | $106.26 | $106.26 | 1,537 |
| 2022-11-15 | $103.00 | $105.30 | $103.00 | $104.72 | $104.72 | 7,631 |
| 2022-11-14 | $102.80 | $102.97 | $102.69 | $102.85 | $102.85 | 2,469 |
| 2022-11-11 | $104.47 | $105.24 | $104.47 | $105.24 | $105.24 | 9,354 |
| 2022-11-10 | $104.50 | $105.16 | $101.79 | $104.78 | $104.78 | 13,989 |
| 2022-11-09 | $99.74 | $99.74 | $98.53 | $99.08 | $99.08 | 4,266 |
| 2022-11-08 | $97.84 | $98.34 | $97.45 | $98.16 | $98.16 | 7,899 |
| 2022-11-07 | $99.96 | $99.96 | $97.43 | $97.44 | $97.44 | 13,814 |
| 2022-11-04 | $94.60 | $94.84 | $93.90 | $94.84 | $94.84 | 16,346 |
| 2022-11-03 | $93.23 | $93.79 | $93.03 | $93.79 | $93.79 | 2,627 |
| 2022-11-02 | $94.00 | $95.18 | $93.71 | $93.71 | $93.71 | 6,063 |
| 2022-11-01 | $91.50 | $92.92 | $91.50 | $92.05 | $92.05 | 7,042 |
| 2022-10-31 | $87.29 | $87.64 | $87.13 | $87.18 | $87.18 | 13,606 |
| 2022-10-28 | $87.38 | $88.27 | $87.38 | $88.27 | $88.27 | 9,121 |
| 2022-10-27 | $89.10 | $89.44 | $88.76 | $88.76 | $88.76 | 7,468 |
| 2022-10-26 | $89.48 | $90.35 | $89.09 | $90.08 | $90.08 | 12,914 |
| 2022-10-25 | $89.94 | $90.81 | $89.94 | $90.40 | $90.40 | 10,657 |
| 2022-10-24 | $88.83 | $88.90 | $87.57 | $88.90 | $88.90 | 30,169 |
| 2022-10-21 | $86.00 | $88.84 | $86.00 | $88.83 | $88.83 | 6,039 |
| 2022-10-20 | $87.31 | $88.33 | $86.84 | $87.02 | $87.02 | 12,902 |
| 2022-10-19 | $87.36 | $87.40 | $86.94 | $87.15 | $87.15 | 5,078 |
| 2022-10-18 | $88.60 | $88.60 | $87.68 | $87.73 | $87.73 | 14,341 |
| 2022-10-17 | $88.87 | $89.00 | $88.61 | $88.79 | $88.79 | 6,863 |
| 2022-10-14 | $90.54 | $90.54 | $88.55 | $89.15 | $89.15 | 10,105 |
| 2022-10-13 | $87.07 | $88.94 | $87.07 | $88.41 | $88.41 | 7,941 |
| 2022-10-12 | $89.38 | $89.95 | $89.38 | $89.39 | $89.39 | 12,143 |
| 2022-10-11 | $91.27 | $92.08 | $90.62 | $90.62 | $90.62 | 11,553 |
| 2022-10-10 | $91.30 | $93.37 | $91.30 | $92.69 | $92.69 | 7,617 |
| 2022-10-07 | $94.00 | $94.00 | $93.02 | $93.02 | $93.02 | 11,740 |
| 2022-10-06 | $95.05 | $95.28 | $94.57 | $95.28 | $95.28 | 3,058 |
| 2022-10-05 | $94.77 | $95.31 | $94.52 | $94.93 | $94.93 | 10,735 |
| 2022-10-04 | $95.57 | $96.62 | $95.20 | $96.62 | $96.62 | 26,389 |
| 2022-10-03 | $88.77 | $90.16 | $88.77 | $89.82 | $89.82 | 19,639 |
| 2022-09-30 | $88.06 | $89.21 | $87.70 | $88.74 | $88.74 | 15,443 |
| 2022-09-29 | $87.37 | $89.50 | $87.37 | $88.70 | $88.70 | 26,648 |
| 2022-09-28 | $91.41 | $93.35 | $91.41 | $92.95 | $92.95 | 7,938 |
| 2022-09-27 | $94.43 | $94.43 | $91.14 | $91.61 | $91.61 | 35,477 |
| 2022-09-26 | $92.74 | $92.75 | $91.47 | $91.97 | $91.97 | 9,087 |
| 2022-09-23 | $96.19 | $96.19 | $95.31 | $95.48 | $95.48 | 6,388 |
| 2022-09-22 | $99.07 | $99.07 | $97.80 | $98.19 | $98.19 | 3,873 |
| 2022-09-21 | $97.10 | $97.67 | $95.94 | $95.94 | $95.94 | 13,536 |
| 2022-09-20 | $98.00 | $98.12 | $97.05 | $97.77 | $97.77 | 9,712 |
| 2022-09-19 | $96.24 | $97.38 | $96.24 | $97.38 | $97.38 | 10,012 |
| 2022-09-16 | $96.79 | $97.24 | $96.78 | $97.24 | $97.24 | 5,581 |
| 2022-09-15 | $97.99 | $98.69 | $97.47 | $97.97 | $97.97 | 16,892 |
| 2022-09-14 | $99.16 | $100.42 | $99.16 | $100.38 | $100.38 | 4,583 |
| 2022-09-13 | $98.04 | $98.04 | $96.13 | $96.38 | $96.38 | 6,830 |
| 2022-09-12 | $99.59 | $99.81 | $99.18 | $99.61 | $99.61 | 4,877 |
| 2022-09-09 | $99.32 | $99.89 | $99.32 | $99.89 | $99.89 | 43,353 |
| 2022-09-08 | $96.99 | $97.46 | $96.85 | $96.85 | $96.85 | 24,398 |
| 2022-09-07 | $95.17 | $96.43 | $95.17 | $96.43 | $96.43 | 9,329 |
| 2022-09-06 | $97.72 | $97.80 | $97.26 | $97.55 | $97.55 | 8,267 |
| 2022-09-02 | $99.36 | $99.36 | $97.95 | $98.04 | $98.04 | 6,145 |
| 2022-09-01 | $102.11 | $102.11 | $98.95 | $99.38 | $99.38 | 51,036 |
| 2022-08-31 | $106.96 | $106.96 | $103.64 | $103.90 | $103.90 | 17,871 |
| 2022-08-30 | $105.38 | $105.38 | $104.50 | $105.01 | $105.01 | 5,320 |
| 2022-08-29 | $104.48 | $104.66 | $104.10 | $104.47 | $104.47 | 3,952 |
| 2022-08-26 | $105.34 | $105.34 | $104.00 | $104.09 | $104.09 | 8,696 |
| 2022-08-25 | $103.90 | $104.30 | $103.90 | $104.30 | $104.30 | 3,775 |
| 2022-08-24 | $103.50 | $104.36 | $103.50 | $104.02 | $104.02 | 11,977 |
| 2022-08-23 | $102.16 | $103.33 | $102.16 | $102.78 | $102.78 | 13,150 |
| 2022-08-22 | $98.50 | $101.59 | $98.50 | $101.46 | $101.46 | 6,764 |
| 2022-08-19 | $101.42 | $101.55 | $101.17 | $101.33 | $101.33 | 6,523 |
| 2022-08-18 | $101.19 | $101.35 | $101.05 | $101.34 | $101.34 | 3,415 |
| 2022-08-17 | $101.41 | $102.10 | $101.05 | $101.34 | $101.34 | 15,847 |
| 2022-08-16 | $100.34 | $100.34 | $99.92 | $100.03 | $100.03 | 3,397 |
| 2022-08-15 | $101.01 | $102.12 | $101.00 | $101.91 | $101.91 | 3,339 |
| 2022-08-12 | $101.30 | $101.38 | $100.95 | $101.38 | $101.38 | 11,133 |
| 2022-08-11 | $101.44 | $101.56 | $100.74 | $101.01 | $101.01 | 5,626 |
| 2022-08-10 | $100.10 | $101.02 | $100.05 | $100.64 | $100.64 | 10,152 |
| 2022-08-09 | $98.65 | $98.76 | $98.15 | $98.39 | $98.39 | 9,332 |
| 2022-08-08 | $98.00 | $100.84 | $98.00 | $100.18 | $100.18 | 3,830 |
| 2022-08-05 | $96.25 | $97.72 | $94.89 | $96.92 | $96.92 | 3,815 |
| 2022-08-04 | $92.70 | $92.96 | $92.59 | $92.93 | $92.93 | 7,892 |
| 2022-08-03 | $94.34 | $94.34 | $93.56 | $93.96 | $93.96 | 7,866 |
| 2022-08-02 | $94.97 | $95.35 | $94.17 | $94.17 | $94.17 | 5,346 |
| 2022-08-01 | $95.38 | $96.22 | $95.12 | $96.22 | $96.22 | 6,372 |
| 2022-07-29 | $92.30 | $92.93 | $91.95 | $92.93 | $92.93 | 9,735 |
| 2022-07-28 | $91.45 | $92.19 | $91.45 | $92.14 | $92.14 | 5,258 |
| 2022-07-27 | $88.39 | $92.42 | $88.39 | $91.49 | $91.49 | 4,786 |
| 2022-07-26 | $89.68 | $90.16 | $89.46 | $90.04 | $90.04 | 12,242 |
| 2022-07-25 | $89.99 | $90.52 | $88.58 | $90.34 | $90.34 | 9,069 |
| 2022-07-22 | $89.54 | $89.92 | $88.59 | $89.28 | $89.28 | 7,470 |
| 2022-07-21 | $89.10 | $89.91 | $88.90 | $89.67 | $89.67 | 4,684 |
| 2022-07-20 | $89.09 | $89.88 | $89.02 | $89.76 | $89.76 | 23,800 |
| 2022-07-19 | $91.26 | $91.26 | $88.57 | $88.82 | $88.82 | 11,810 |
| 2022-07-18 | $86.70 | $89.00 | $86.70 | $87.47 | $87.47 | 29,859 |
| 2022-07-15 | $86.77 | $86.78 | $85.75 | $86.78 | $86.78 | 3,974 |
| 2022-07-14 | $84.14 | $85.74 | $83.68 | $85.73 | $85.73 | 9,610 |
| 2022-07-13 | $85.29 | $86.24 | $85.29 | $86.01 | $86.01 | 4,811 |
| 2022-07-12 | $86.85 | $86.85 | $86.13 | $86.13 | $86.13 | 12,030 |
| 2022-07-11 | $87.50 | $87.80 | $87.23 | $87.23 | $87.23 | 21,867 |
| 2022-07-08 | $87.87 | $88.00 | $87.57 | $87.83 | $87.83 | 10,587 |
| 2022-07-07 | $88.70 | $88.70 | $86.76 | $87.21 | $87.21 | 32,147 |
| 2022-07-06 | $87.08 | $87.85 | $86.29 | $86.94 | $86.94 | 47,060 |
| 2022-07-05 | $88.77 | $89.60 | $88.45 | $89.60 | $89.60 | 15,554 |
| 2022-07-01 | $91.12 | $91.12 | $88.77 | $89.70 | $89.70 | 8,940 |
| 2022-06-30 | $90.75 | $90.75 | $89.09 | $89.67 | $89.67 | 8,370 |
| 2022-06-29 | $91.23 | $91.63 | $90.94 | $91.63 | $91.63 | 22,762 |
| 2022-06-28 | $91.87 | $91.99 | $91.39 | $91.84 | $91.84 | 25,409 |
| 2022-06-27 | $90.84 | $91.03 | $90.53 | $91.00 | $91.00 | 18,280 |
| 2022-06-24 | $91.02 | $91.07 | $90.80 | $91.07 | $91.07 | 9,126 |
| 2022-06-23 | $90.64 | $91.02 | $90.15 | $90.42 | $90.42 | 15,613 |
| 2022-06-22 | $92.00 | $92.37 | $91.36 | $92.08 | $92.08 | 15,906 |
| 2022-06-21 | $93.86 | $93.99 | $93.49 | $93.99 | $93.99 | 10,966 |
| 2022-06-17 | $98.17 | $98.54 | $97.20 | $98.30 | $98.30 | 14,593 |
| 2022-06-16 | $99.22 | $99.69 | $98.11 | $99.44 | $99.44 | 10,162 |
| 2022-06-15 | $98.48 | $101.65 | $97.96 | $100.10 | $100.10 | 11,118 |
| 2022-06-14 | $102.55 | $103.65 | $99.73 | $101.37 | $101.37 | 8,700 |
| 2022-06-13 | $103.42 | $103.52 | $102.65 | $102.69 | $102.69 | 22,502 |
| 2022-06-10 | $107.37 | $107.37 | $106.41 | $107.21 | $107.21 | 12,352 |
| 2022-06-09 | $110.48 | $110.48 | $108.87 | $109.46 | $109.46 | 5,673 |
| 2022-06-08 | $108.29 | $108.52 | $108.02 | $108.02 | $108.02 | 6,600 |
| 2022-06-07 | $107.30 | $107.73 | $107.06 | $107.73 | $107.73 | 6,604 |
| 2022-06-06 | $107.54 | $107.54 | $106.64 | $106.69 | $106.69 | 5,825 |
| 2022-06-03 | $105.94 | $105.94 | $105.25 | $105.52 | $105.52 | 3,709 |
| 2022-06-02 | $107.81 | $108.25 | $107.61 | $107.81 | $107.81 | 3,814 |
| 2022-06-01 | $107.02 | $108.58 | $106.15 | $107.51 | $107.51 | 4,890 |
| 2022-05-31 | $104.60 | $104.91 | $104.23 | $104.23 | $104.23 | 8,214 |
| 2022-05-27 | $105.43 | $105.98 | $105.00 | $105.98 | $105.98 | 1,994 |
| 2022-05-26 | $108.68 | $109.28 | $108.31 | $108.75 | $108.75 | 5,429 |
| 2022-05-25 | $107.67 | $108.07 | $107.67 | $107.93 | $107.93 | 5,922 |
| 2022-05-24 | $105.80 | $108.35 | $105.80 | $107.97 | $107.97 | 6,745 |
| 2022-05-23 | $104.52 | $106.01 | $104.52 | $105.78 | $105.78 | 10,787 |
| 2022-05-20 | $106.98 | $106.98 | $105.72 | $106.61 | $106.61 | 6,496 |
| 2022-05-19 | $105.17 | $105.77 | $105.11 | $105.61 | $105.61 | 3,732 |
| 2022-05-18 | $105.69 | $105.69 | $104.71 | $105.17 | $105.17 | 3,343 |
| 2022-05-17 | $105.15 | $105.25 | $104.51 | $105.03 | $105.03 | 4,160 |
| 2022-05-16 | $101.89 | $102.31 | $101.49 | $102.00 | $102.00 | 12,107 |
| 2022-05-13 | $102.50 | $103.16 | $102.06 | $103.16 | $103.16 | 3,167 |
| 2022-05-12 | $102.29 | $102.36 | $101.22 | $101.65 | $101.65 | 3,083 |
| 2022-05-11 | $100.07 | $100.07 | $97.91 | $97.91 | $97.91 | 10,036 |
| 2022-05-10 | $100.00 | $100.00 | $97.46 | $97.46 | $97.46 | 5,889 |
| 2022-05-09 | $100.00 | $103.25 | $100.00 | $102.20 | $102.20 | 6,844 |
| 2022-05-06 | $109.85 | $109.86 | $107.46 | $107.46 | $107.46 | 9,621 |
| 2022-05-05 | $111.50 | $112.25 | $109.31 | $112.25 | $112.25 | 3,855 |
| 2022-05-04 | $110.52 | $113.35 | $108.88 | $110.07 | $110.07 | 3,883 |
| 2022-05-03 | $109.32 | $111.06 | $109.32 | $110.37 | $110.37 | 3,927 |
| 2022-05-02 | $109.39 | $110.30 | $107.35 | $108.26 | $108.26 | 11,038 |
| 2022-04-29 | $111.75 | $112.03 | $109.49 | $111.83 | $111.83 | 4,549 |
| 2022-04-28 | $109.50 | $110.92 | $107.00 | $110.92 | $110.92 | 4,751 |
| 2022-04-27 | $106.51 | $108.05 | $106.50 | $108.05 | $108.05 | 8,167 |
| 2022-04-26 | $107.17 | $108.63 | $107.17 | $108.63 | $108.63 | 6,589 |
| 2022-04-25 | $110.11 | $110.80 | $109.48 | $110.23 | $110.23 | 8,962 |
| 2022-04-22 | $113.19 | $113.19 | $113.19 | $113.19 | $113.19 | 1,870 |
| 2022-04-21 | $112.91 | $112.91 | $112.15 | $112.30 | $112.30 | 1,956 |
| 2022-04-20 | $114.28 | $114.57 | $114.28 | $114.57 | $114.57 | 1,381 |
| 2022-04-19 | $113.62 | $114.00 | $113.62 | $114.00 | $114.00 | 1,210 |
| 2022-04-18 | $115.61 | $115.61 | $114.56 | $114.56 | $114.56 | 1,332 |
| 2022-04-14 | $114.50 | $114.50 | $114.50 | $114.50 | $114.50 | 1,739 |
| 2022-04-13 | $111.00 | $113.00 | $111.00 | $113.00 | $113.00 | 5,410 |
| 2022-04-12 | $110.00 | $110.13 | $107.99 | $109.64 | $109.64 | 10,111 |
| 2022-04-11 | $111.38 | $111.38 | $106.85 | $108.80 | $108.80 | 2,359 |
| 2022-04-08 | $106.77 | $108.75 | $106.77 | $108.15 | $108.15 | 2,287 |
| 2022-04-07 | $111.88 | $111.88 | $111.01 | $111.01 | $111.01 | 3,732 |
| 2022-04-06 | $113.20 | $113.20 | $111.26 | $111.74 | $111.74 | 3,619 |
| 2022-04-05 | $115.25 | $115.25 | $111.34 | $113.75 | $113.75 | 7,154 |
| 2022-04-04 | $115.55 | $115.75 | $114.27 | $115.75 | $115.75 | 6,991 |
| 2022-04-01 | $119.39 | $119.39 | $113.08 | $116.59 | $116.59 | 3,002 |
| 2022-03-31 | $118.24 | $118.24 | $116.43 | $116.43 | $116.43 | 3,113 |
| 2022-03-30 | $118.20 | $118.39 | $117.66 | $118.39 | $118.39 | 1,956 |
| 2022-03-29 | $117.00 | $119.50 | $117.00 | $118.66 | $118.66 | 5,544 |
| 2022-03-28 | $117.91 | $119.29 | $117.91 | $118.75 | $118.75 | 4,708 |
| 2022-03-25 | $122.00 | $123.00 | $122.00 | $122.40 | $122.40 | 6,273 |
| 2022-03-24 | $120.51 | $122.00 | $120.51 | $122.00 | $122.00 | 2,447 |
| 2022-03-23 | $120.31 | $120.35 | $119.13 | $119.43 | $119.43 | 3,825 |
| 2022-03-22 | $119.70 | $119.75 | $118.75 | $119.49 | $119.49 | 4,037 |
| 2022-03-21 | $118.00 | $118.00 | $117.00 | $117.79 | $117.79 | 6,622 |
| 2022-03-18 | $115.34 | $116.77 | $115.34 | $116.70 | $116.70 | 1,661 |
| 2022-03-17 | $114.00 | $114.48 | $113.82 | $114.41 | $114.41 | 3,196 |
| 2022-03-16 | $115.25 | $115.64 | $113.86 | $115.64 | $115.64 | 2,486 |
| 2022-03-15 | $111.80 | $112.54 | $111.61 | $112.54 | $112.54 | 10,320 |
| 2022-03-14 | $114.00 | $114.24 | $113.00 | $113.00 | $113.00 | 6,659 |
| 2022-03-11 | $117.00 | $117.00 | $114.66 | $116.50 | $116.50 | 1,830 |
| 2022-03-10 | $107.87 | $113.48 | $107.32 | $111.50 | $111.50 | 9,280 |
| 2022-03-09 | $112.00 | $112.00 | $108.93 | $109.60 | $109.60 | 12,978 |
| 2022-03-08 | $110.37 | $110.37 | $107.49 | $108.00 | $108.00 | 16,120 |
| 2022-03-07 | $116.00 | $116.00 | $112.01 | $113.57 | $113.57 | 2,860 |
| 2022-03-04 | $115.00 | $115.00 | $110.61 | $112.20 | $112.20 | 2,533 |
| 2022-03-03 | $109.85 | $111.99 | $109.85 | $110.25 | $110.25 | 2,416 |
| 2022-03-02 | $108.59 | $108.59 | $106.70 | $107.67 | $107.67 | 2,169 |
| 2022-03-01 | $103.97 | $104.82 | $103.15 | $103.15 | $103.15 | 4,514 |
| 2022-02-28 | $106.24 | $106.24 | $104.82 | $104.82 | $104.82 | 1,650 |
| 2022-02-25 | $105.00 | $106.06 | $104.95 | $105.86 | $105.86 | 10,964 |
| 2022-02-24 | $98.00 | $102.54 | $98.00 | $102.54 | $102.54 | 4,118 |
| 2022-02-23 | $105.40 | $105.87 | $104.70 | $104.70 | $104.70 | 2,154 |
| 2022-02-22 | $109.00 | $109.00 | $104.66 | $106.43 | $106.43 | 3,132 |
| 2022-02-18 | $106.76 | $107.39 | $106.65 | $107.28 | $107.28 | 3,117 |
| 2022-02-17 | $108.49 | $108.49 | $105.69 | $105.69 | $105.69 | 3,188 |
| 2022-02-16 | $100.24 | $103.50 | $100.24 | $103.37 | $103.37 | 3,282 |
| 2022-02-15 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 880 |
| 2022-02-14 | $104.91 | $105.50 | $104.29 | $105.30 | $105.30 | 8,813 |
| 2022-02-11 | $104.12 | $106.12 | $102.76 | $103.82 | $103.82 | 6,897 |
| 2022-02-10 | $105.50 | $105.73 | $104.56 | $104.56 | $104.56 | 5,740 |
| 2022-02-09 | $106.36 | $107.75 | $106.01 | $106.01 | $106.01 | 13,865 |
| 2022-02-08 | $105.00 | $105.00 | $103.41 | $103.85 | $103.85 | 24,055 |
| 2022-02-07 | $104.62 | $104.62 | $102.35 | $102.35 | $102.35 | 4,368 |
| 2022-02-04 | $103.49 | $103.49 | $100.60 | $101.44 | $101.44 | 11,167 |
| 2022-02-03 | $105.99 | $108.88 | $105.20 | $105.20 | $105.20 | 3,493 |
| 2022-02-02 | $105.00 | $105.82 | $104.57 | $104.98 | $104.98 | 3,478 |
| 2022-02-01 | $103.00 | $103.60 | $101.39 | $102.43 | $102.43 | 9,329 |
| 2022-01-31 | $103.00 | $103.27 | $102.00 | $103.26 | $103.26 | 5,295 |
| 2022-01-28 | $101.20 | $102.75 | $101.20 | $102.75 | $102.75 | 10,118 |
| 2022-01-27 | $97.39 | $101.45 | $97.39 | $100.20 | $100.20 | 3,522 |
| 2022-01-26 | $100.26 | $101.95 | $99.88 | $100.50 | $100.50 | 2,880 |
| 2022-01-25 | $99.00 | $101.70 | $99.00 | $101.70 | $101.70 | 1,664 |
| 2022-01-24 | $99.50 | $100.00 | $98.54 | $99.22 | $99.22 | 5,911 |
| 2022-01-21 | $100.62 | $101.50 | $99.85 | $99.85 | $99.85 | 3,874 |
| 2022-01-20 | $100.18 | $103.01 | $100.18 | $101.23 | $101.23 | 1,892 |
| 2022-01-19 | $101.15 | $101.15 | $101.04 | $101.04 | $101.04 | 6,568 |
| 2022-01-18 | $101.73 | $103.31 | $101.73 | $102.67 | $102.67 | 5,655 |
| 2022-01-14 | $103.57 | $103.96 | $103.40 | $103.96 | $103.96 | 4,781 |
| 2022-01-13 | $104.17 | $104.17 | $103.62 | $103.62 | $103.62 | 7,728 |
| 2022-01-12 | $102.16 | $103.15 | $100.49 | $101.17 | $101.17 | 4,953 |
| 2022-01-11 | $97.47 | $98.54 | $97.47 | $98.54 | $98.54 | 1,590 |
| 2022-01-10 | $96.90 | $96.90 | $95.00 | $95.29 | $95.29 | 2,557 |
| 2022-01-07 | $97.00 | $97.50 | $95.90 | $96.20 | $96.20 | 4,706 |
| 2022-01-06 | $98.97 | $98.97 | $97.50 | $97.76 | $97.76 | 1,889 |
| 2022-01-05 | $98.74 | $98.74 | $98.10 | $98.10 | $98.10 | 1,783 |
| 2022-01-04 | $98.50 | $98.69 | $98.36 | $98.69 | $98.69 | 1,794 |
| 2022-01-03 | $99.00 | $99.35 | $97.58 | $97.67 | $97.67 | 3,685 |
| 2021-12-31 | $96.02 | $97.40 | $96.02 | $97.20 | $97.20 | 2,163 |
| 2021-12-30 | $98.16 | $98.55 | $98.15 | $98.15 | $98.15 | 1,043 |
| 2021-12-29 | $97.55 | $97.55 | $96.92 | $97.43 | $97.43 | 1,946 |
| 2021-12-28 | $97.70 | $97.70 | $97.50 | $97.50 | $97.50 | 4,588 |
| 2021-12-27 | $93.81 | $97.53 | $93.81 | $97.53 | $97.53 | 1,088 |
| 2021-12-23 | $96.02 | $97.37 | $96.02 | $97.36 | $97.36 | 3,204 |
| 2021-12-22 | $94.55 | $94.92 | $94.55 | $94.92 | $94.92 | 4,043 |
| 2021-12-21 | $94.70 | $94.70 | $93.71 | $93.71 | $93.71 | 934 |
| 2021-12-20 | $93.29 | $94.42 | $93.29 | $93.86 | $93.86 | 4,543 |
| 2021-12-17 | $94.79 | $94.80 | $94.51 | $94.63 | $94.63 | 2,276 |
| 2021-12-16 | $94.30 | $94.30 | $94.13 | $94.13 | $94.13 | 13,727 |
| 2021-12-15 | $94.06 | $94.85 | $94.06 | $94.64 | $94.64 | 2,400 |
| 2021-12-14 | $91.70 | $92.75 | $91.70 | $92.75 | $92.75 | 994 |
| 2021-12-13 | $92.68 | $92.68 | $91.28 | $91.28 | $91.28 | 2,899 |
| 2021-12-10 | $92.76 | $94.47 | $92.76 | $94.47 | $94.47 | 1,580 |
| 2021-12-09 | $93.43 | $93.93 | $92.40 | $93.93 | $93.93 | 1,728 |
| 2021-12-08 | $93.84 | $94.33 | $93.48 | $94.33 | $94.33 | 26,409 |
| 2021-12-07 | $97.61 | $97.61 | $94.99 | $95.15 | $95.15 | 15,297 |
| 2021-12-06 | $90.80 | $91.75 | $90.80 | $91.75 | $91.75 | 684 |
| 2021-12-03 | $88.78 | $89.47 | $88.78 | $89.47 | $89.47 | 3,272 |
| 2021-12-02 | $88.50 | $88.78 | $88.37 | $88.78 | $88.78 | 4,108 |
| 2021-12-01 | $90.23 | $90.80 | $88.15 | $88.15 | $88.15 | 3,427 |
| 2021-11-30 | $91.45 | $91.45 | $88.62 | $89.64 | $89.64 | 4,788 |
| 2021-11-29 | $91.00 | $92.00 | $91.00 | $92.00 | $92.00 | 1,503 |
| 2021-11-26 | $91.00 | $91.36 | $89.45 | $89.45 | $89.45 | 7,779 |
| 2021-11-24 | $92.96 | $92.96 | $92.96 | $92.96 | $92.96 | 5,650 |
| 2021-11-23 | $91.51 | $91.52 | $91.04 | $91.40 | $91.40 | 4,936 |
| 2021-11-22 | $92.06 | $93.60 | $91.50 | $91.50 | $91.50 | 3,655 |
| 2021-11-19 | $91.51 | $92.28 | $91.41 | $91.86 | $91.86 | 29,727 |
| 2021-11-18 | $89.25 | $89.45 | $88.74 | $89.45 | $89.45 | 2,265 |
| 2021-11-17 | $88.68 | $88.68 | $88.07 | $88.07 | $88.07 | 5,702 |
| 2021-11-16 | $89.77 | $89.77 | $89.77 | $89.77 | $89.77 | 535 |
| 2021-11-15 | $90.00 | $90.09 | $89.52 | $89.52 | $89.52 | 4,762 |
| 2021-11-12 | $90.00 | $90.25 | $89.59 | $89.59 | $89.59 | 1,205 |
| 2021-11-11 | $90.05 | $90.05 | $88.82 | $89.79 | $89.79 | 1,436 |
| 2021-11-10 | $88.38 | $88.90 | $88.00 | $88.00 | $88.00 | 2,669 |
| 2021-11-09 | $89.18 | $89.18 | $89.18 | $89.18 | $89.18 | 1,640 |
| 2021-11-08 | $88.89 | $92.08 | $88.89 | $92.08 | $92.08 | 802 |
| 2021-11-05 | $90.00 | $90.22 | $89.43 | $90.22 | $90.22 | 5,989 |
| 2021-11-04 | $90.35 | $90.49 | $89.56 | $89.64 | $89.64 | 5,537 |
| 2021-11-03 | $89.51 | $90.00 | $89.50 | $90.00 | $90.00 | 3,408 |
| 2021-11-02 | $89.95 | $89.95 | $89.00 | $89.00 | $89.00 | 939 |
| 2021-11-01 | $86.05 | $88.26 | $85.73 | $86.96 | $86.96 | 11,009 |
| 2021-10-29 | $84.30 | $84.51 | $84.15 | $84.51 | $84.51 | 6,027 |
| 2021-10-28 | $85.49 | $85.49 | $83.78 | $83.99 | $83.99 | 5,710 |
| 2021-10-27 | $86.78 | $86.78 | $84.76 | $84.95 | $84.95 | 13,138 |
| 2021-10-26 | $85.00 | $85.37 | $84.69 | $84.91 | $84.91 | 6,585 |
| 2021-10-25 | $81.57 | $84.75 | $81.57 | $84.42 | $84.42 | 5,719 |
| 2021-10-22 | $83.40 | $83.55 | $83.23 | $83.55 | $83.55 | 2,878 |
| 2021-10-21 | $83.80 | $83.86 | $83.51 | $83.51 | $83.51 | 2,116 |
| 2021-10-20 | $84.10 | $86.26 | $84.09 | $84.55 | $84.55 | 4,317 |
| 2021-10-19 | $84.05 | $85.49 | $84.05 | $85.36 | $85.36 | 2,976 |
| 2021-10-18 | $85.15 | $85.95 | $85.10 | $85.95 | $85.95 | 5,720 |
| 2021-10-15 | $84.50 | $84.70 | $83.73 | $84.70 | $84.70 | 2,159 |
| 2021-10-14 | $83.29 | $83.89 | $83.29 | $83.41 | $83.41 | 2,754 |
| 2021-10-13 | $84.21 | $84.22 | $84.17 | $84.17 | $84.17 | 2,437 |
| 2021-10-12 | $85.42 | $86.45 | $84.31 | $84.31 | $84.31 | 3,651 |
| 2021-10-11 | $85.12 | $85.15 | $84.25 | $84.85 | $84.85 | 2,117 |
| 2021-10-08 | $83.45 | $83.45 | $82.42 | $83.03 | $83.03 | 2,676 |
| 2021-10-07 | $82.83 | $83.89 | $82.78 | $83.39 | $83.39 | 2,456 |
| 2021-10-06 | $81.62 | $83.61 | $81.62 | $83.61 | $83.61 | 7,980 |
| 2021-10-05 | $80.39 | $83.53 | $80.39 | $83.53 | $83.53 | 8,985 |
| 2021-10-04 | $80.00 | $80.95 | $79.47 | $79.90 | $79.90 | 7,275 |
| 2021-10-01 | $80.82 | $82.36 | $80.82 | $82.17 | $82.17 | 3,872 |
| 2021-09-30 | $83.54 | $85.22 | $83.34 | $84.63 | $84.63 | 3,130 |
| 2021-09-29 | $82.02 | $83.40 | $82.02 | $83.40 | $83.40 | 3,013 |
| 2021-09-28 | $84.93 | $84.93 | $81.55 | $81.59 | $81.59 | 33,617 |
| 2021-09-27 | $82.45 | $84.60 | $82.45 | $83.60 | $83.60 | 37,104 |
| 2021-09-24 | $83.01 | $83.01 | $81.08 | $82.65 | $82.65 | 5,503 |
| 2021-09-23 | $81.07 | $82.80 | $81.07 | $82.80 | $82.80 | 5,609 |
| 2021-09-22 | $83.10 | $83.10 | $81.80 | $81.81 | $81.81 | 19,965 |
| 2021-09-21 | $84.32 | $85.31 | $84.32 | $85.31 | $85.31 | 17,628 |
| 2021-09-20 | $85.22 | $85.22 | $83.77 | $83.77 | $83.77 | 2,322 |
| 2021-09-17 | $88.91 | $88.91 | $85.87 | $85.87 | $85.87 | 4,566 |
| 2021-09-16 | $88.12 | $88.29 | $87.33 | $88.29 | $88.29 | 9,271 |
| 2021-09-15 | $86.66 | $87.99 | $86.20 | $87.77 | $87.77 | 5,794 |
| 2021-09-14 | $87.00 | $88.35 | $86.85 | $86.85 | $86.85 | 9,532 |
| 2021-09-13 | $86.31 | $87.43 | $86.31 | $86.50 | $86.50 | 4,466 |
| 2021-09-10 | $85.47 | $86.00 | $84.66 | $84.66 | $84.66 | 6,100 |
| 2021-09-09 | $85.80 | $86.00 | $84.81 | $85.37 | $85.37 | 9,250 |
| 2021-09-08 | $84.19 | $85.20 | $84.19 | $84.50 | $84.50 | 10,284 |
| 2021-09-07 | $82.36 | $83.36 | $82.16 | $82.95 | $82.95 | 4,720 |
| 2021-09-03 | $82.48 | $82.92 | $81.79 | $82.92 | $82.92 | 11,646 |
| 2021-09-02 | $82.00 | $82.00 | $80.20 | $80.52 | $80.52 | 8,614 |
| 2021-09-01 | $81.50 | $81.50 | $80.35 | $80.52 | $80.52 | 8,431 |
| 2021-08-31 | $80.18 | $80.29 | $79.04 | $79.26 | $79.26 | 11,861 |
| 2021-08-30 | $78.52 | $79.82 | $78.52 | $79.79 | $79.79 | 7,356 |
| 2021-08-27 | $76.71 | $78.02 | $76.71 | $78.02 | $78.02 | 4,807 |
| 2021-08-26 | $78.42 | $78.90 | $77.73 | $78.03 | $78.03 | 6,082 |
| 2021-08-25 | $78.51 | $79.50 | $78.31 | $78.70 | $78.70 | 3,377 |
| 2021-08-24 | $79.04 | $80.95 | $78.42 | $79.17 | $79.17 | 18,364 |
| 2021-08-23 | $77.44 | $77.70 | $77.23 | $77.68 | $77.68 | 10,735 |
| 2021-08-20 | $76.57 | $79.44 | $76.57 | $77.91 | $77.91 | 8,389 |
| 2021-08-19 | $79.22 | $81.00 | $79.20 | $80.06 | $80.06 | 7,911 |
| 2021-08-18 | $82.22 | $83.45 | $82.21 | $82.21 | $82.21 | 10,514 |
| 2021-08-17 | $84.98 | $84.98 | $82.10 | $82.74 | $82.74 | 7,008 |
| 2021-08-16 | $83.66 | $83.66 | $81.89 | $83.07 | $83.07 | 6,836 |
| 2021-08-13 | $83.81 | $84.24 | $83.80 | $83.94 | $83.94 | 6,271 |
| 2021-08-12 | $82.13 | $83.16 | $82.13 | $83.16 | $83.16 | 2,899 |
| 2021-08-11 | $82.50 | $82.94 | $82.50 | $82.94 | $82.94 | 10,503 |
| 2021-08-10 | $80.15 | $81.34 | $80.15 | $81.07 | $81.07 | 10,020 |
| 2021-08-09 | $82.09 | $82.93 | $82.09 | $82.41 | $82.41 | 3,553 |
| 2021-08-06 | $85.47 | $85.47 | $83.23 | $83.25 | $83.25 | 2,464 |
| 2021-08-05 | $85.75 | $85.75 | $83.40 | $83.41 | $83.41 | 6,869 |
| 2021-08-04 | $86.81 | $86.81 | $85.56 | $85.90 | $85.90 | 4,562 |
| 2021-08-03 | $89.28 | $91.90 | $89.28 | $91.86 | $91.86 | 6,286 |
| 2021-08-02 | $85.27 | $87.33 | $85.27 | $85.93 | $85.93 | 7,825 |
| 2021-07-30 | $84.22 | $85.78 | $84.22 | $84.81 | $84.81 | 5,876 |
| 2021-07-29 | $87.85 | $87.85 | $85.84 | $86.63 | $86.63 | 17,580 |
| 2021-07-28 | $87.49 | $87.50 | $86.99 | $87.50 | $87.50 | 2,897 |
| 2021-07-27 | $86.50 | $87.40 | $85.25 | $85.95 | $85.95 | 9,386 |
| 2021-07-26 | $83.94 | $87.47 | $83.94 | $87.14 | $87.14 | 6,549 |
| 2021-07-23 | $86.16 | $87.20 | $86.16 | $87.10 | $87.10 | 4,512 |
| 2021-07-22 | $85.40 | $86.82 | $85.40 | $86.32 | $86.32 | 1,813 |
| 2021-07-21 | $84.62 | $86.26 | $84.62 | $86.15 | $86.15 | 6,787 |
| 2021-07-20 | $84.05 | $85.56 | $84.05 | $85.12 | $85.12 | 9,491 |
| 2021-07-19 | $85.03 | $87.00 | $84.21 | $84.84 | $84.84 | 12,427 |
| 2021-07-16 | $85.01 | $87.00 | $85.01 | $86.69 | $86.69 | 2,521 |
| 2021-07-15 | $86.90 | $87.32 | $86.62 | $86.94 | $86.94 | 3,873 |
| 2021-07-14 | $87.65 | $87.65 | $87.20 | $87.52 | $87.52 | 2,208 |
| 2021-07-13 | $88.26 | $90.33 | $88.26 | $88.86 | $88.86 | 5,303 |
| 2021-07-12 | $86.76 | $90.00 | $86.76 | $88.70 | $88.70 | 4,502 |
| 2021-07-09 | $85.83 | $87.87 | $85.83 | $87.87 | $87.87 | 9,360 |
| 2021-07-08 | $84.28 | $85.27 | $83.57 | $84.22 | $84.22 | 7,788 |
| 2021-07-07 | $86.75 | $86.75 | $85.17 | $86.41 | $86.41 | 4,783 |
| 2021-07-06 | $87.70 | $87.70 | $86.35 | $87.53 | $87.53 | 4,718 |
| 2021-07-02 | $87.30 | $87.87 | $87.30 | $87.85 | $87.85 | 11,748 |
| 2021-07-01 | $87.07 | $87.27 | $86.81 | $87.12 | $87.12 | 11,634 |
| 2021-06-30 | $88.45 | $88.45 | $86.88 | $87.05 | $87.05 | 3,584 |
| 2021-06-29 | $89.65 | $89.85 | $88.79 | $89.55 | $89.55 | 2,848 |
| 2021-06-28 | $89.66 | $89.90 | $88.98 | $88.98 | $88.98 | 7,143 |
| 2021-06-25 | $90.26 | $90.26 | $89.72 | $90.08 | $90.08 | 9,577 |
| 2021-06-24 | $88.17 | $89.68 | $88.17 | $89.66 | $89.66 | 5,634 |
| 2021-06-23 | $87.78 | $88.50 | $87.35 | $87.35 | $87.35 | 6,711 |
| 2021-06-22 | $88.09 | $89.95 | $87.43 | $88.43 | $88.43 | 5,514 |
| 2021-06-21 | $86.67 | $87.05 | $84.33 | $87.05 | $87.05 | 8,690 |
| 2021-06-18 | $87.28 | $87.37 | $85.70 | $85.70 | $85.70 | 7,018 |
| 2021-06-17 | $90.76 | $90.76 | $90.54 | $90.54 | $90.54 | 2,846 |
| 2021-06-16 | $91.50 | $91.99 | $90.80 | $91.79 | $91.79 | 3,919 |
| 2021-06-15 | $92.21 | $92.21 | $90.00 | $90.33 | $90.33 | 3,386 |
| 2021-06-14 | $92.03 | $92.03 | $91.45 | $92.03 | $92.03 | 1,882 |
| 2021-06-11 | $90.84 | $91.86 | $90.84 | $91.86 | $91.86 | 2,837 |
| 2021-06-10 | $92.75 | $92.75 | $91.33 | $92.29 | $92.29 | 1,376 |
| 2021-06-09 | $91.04 | $91.50 | $91.04 | $91.44 | $91.44 | 10,898 |
| 2021-06-08 | $93.00 | $93.00 | $91.56 | $92.11 | $92.11 | 3,088 |
| 2021-06-07 | $92.61 | $92.94 | $92.47 | $92.94 | $92.94 | 6,516 |
| 2021-06-04 | $93.20 | $93.20 | $92.69 | $93.01 | $93.01 | 2,112 |
| 2021-06-03 | $90.30 | $90.53 | $89.82 | $90.15 | $90.15 | 4,154 |
| 2021-06-02 | $90.00 | $90.91 | $89.59 | $90.50 | $90.50 | 8,396 |
| 2021-06-01 | $89.34 | $89.34 | $88.55 | $88.55 | $88.55 | 1,999 |
| 2021-05-28 | $90.00 | $90.00 | $89.78 | $90.00 | $90.00 | 8,335 |
| 2021-05-27 | $87.90 | $87.90 | $87.40 | $87.54 | $87.54 | 8,362 |
| 2021-05-26 | $86.95 | $87.64 | $86.95 | $87.54 | $87.54 | 6,075 |
| 2021-05-25 | $87.55 | $87.55 | $86.34 | $86.86 | $86.86 | 17,390 |
| 2021-05-24 | $89.04 | $89.04 | $85.11 | $87.00 | $87.00 | 12,140 |
| 2021-05-21 | $84.56 | $85.55 | $84.46 | $85.11 | $85.11 | 7,268 |
| 2021-05-20 | $84.89 | $84.89 | $83.99 | $84.13 | $84.13 | 3,399 |
| 2021-05-19 | $84.95 | $85.12 | $84.00 | $84.71 | $84.71 | 8,500 |
| 2021-05-18 | $86.48 | $87.30 | $86.00 | $86.53 | $86.53 | 8,922 |
| 2021-05-17 | $84.60 | $84.60 | $83.85 | $84.30 | $84.30 | 9,199 |
| 2021-05-14 | $85.33 | $85.78 | $85.04 | $85.78 | $85.78 | 5,596 |
| 2021-05-13 | $85.23 | $85.39 | $84.35 | $85.39 | $85.39 | 8,817 |
| 2021-05-12 | $87.19 | $87.19 | $84.03 | $84.03 | $84.03 | 5,311 |
| 2021-05-11 | $91.50 | $91.50 | $90.41 | $91.49 | $91.49 | 3,818 |
| 2021-05-10 | $92.23 | $92.23 | $90.64 | $91.49 | $91.49 | 5,975 |
| 2021-05-07 | $87.70 | $90.00 | $87.70 | $88.52 | $88.52 | 3,383 |
| 2021-05-06 | $85.04 | $85.77 | $84.42 | $85.77 | $85.77 | 8,712 |
| 2021-05-05 | $83.50 | $85.19 | $83.50 | $84.94 | $84.94 | 10,069 |
| 2021-05-04 | $83.50 | $84.06 | $82.77 | $83.99 | $83.99 | 6,633 |
| 2021-05-03 | $83.52 | $84.70 | $83.09 | $84.48 | $84.48 | 2,814 |
| 2021-04-30 | $83.40 | $84.22 | $83.02 | $83.52 | $83.52 | 4,779 |
| 2021-04-29 | $83.42 | $83.42 | $82.40 | $82.82 | $82.82 | 2,762 |
| 2021-04-28 | $82.92 | $83.08 | $82.62 | $82.93 | $82.93 | 8,158 |
| 2021-04-27 | $83.61 | $83.61 | $82.50 | $82.68 | $82.68 | 3,211 |
| 2021-04-26 | $80.70 | $84.80 | $80.70 | $84.24 | $84.24 | 3,146 |
| 2021-04-23 | $82.03 | $83.00 | $82.03 | $82.82 | $82.82 | 3,856 |
| 2021-04-22 | $82.32 | $82.72 | $81.51 | $81.91 | $81.91 | 5,829 |
| 2021-04-21 | $82.39 | $82.88 | $82.39 | $82.88 | $82.88 | 4,094 |
| 2021-04-20 | $82.96 | $82.96 | $81.12 | $81.40 | $81.40 | 4,927 |
| 2021-04-19 | $85.74 | $85.74 | $83.35 | $83.63 | $83.63 | 3,227 |
| 2021-04-16 | $84.24 | $84.56 | $84.16 | $84.49 | $84.49 | 3,471 |
| 2021-04-15 | $83.55 | $84.41 | $82.30 | $84.33 | $84.33 | 14,739 |
| 2021-04-14 | $82.95 | $83.20 | $80.96 | $82.39 | $82.39 | 5,147 |
| 2021-04-13 | $84.34 | $84.34 | $83.41 | $83.93 | $83.93 | 1,822 |
| 2021-04-12 | $86.00 | $86.00 | $82.59 | $83.95 | $83.95 | 2,506 |
| 2021-04-09 | $84.10 | $84.10 | $82.93 | $83.95 | $83.95 | 3,268 |
| 2021-04-08 | $82.68 | $83.61 | $82.46 | $82.80 | $82.80 | 2,995 |
| 2021-04-07 | $84.10 | $84.42 | $83.32 | $84.42 | $84.42 | 3,311 |
| 2021-04-06 | $82.95 | $83.49 | $82.36 | $82.88 | $82.88 | 12,003 |
| 2021-04-05 | $86.06 | $86.06 | $83.77 | $84.25 | $84.25 | 4,720 |
| 2021-04-01 | $83.40 | $83.50 | $82.91 | $83.22 | $83.22 | 4,165 |
| 2021-03-31 | $84.61 | $84.61 | $83.92 | $84.07 | $84.07 | 2,362 |
| 2021-03-30 | $85.06 | $85.11 | $84.60 | $84.60 | $84.60 | 2,923 |
| 2021-03-29 | $84.00 | $85.38 | $84.00 | $85.38 | $85.38 | 2,874 |
| 2021-03-26 | $86.75 | $87.15 | $86.74 | $87.15 | $87.15 | 8,251 |
| 2021-03-25 | $84.73 | $86.34 | $84.64 | $86.34 | $86.34 | 5,098 |
| 2021-03-24 | $83.77 | $84.35 | $83.77 | $84.35 | $84.35 | 1,663 |
| 2021-03-23 | $88.15 | $88.15 | $84.85 | $85.28 | $85.28 | 5,242 |
| 2021-03-22 | $88.17 | $88.44 | $87.38 | $88.44 | $88.44 | 2,299 |
| 2021-03-19 | $85.69 | $86.13 | $84.82 | $85.94 | $85.94 | 2,690 |
| 2021-03-18 | $85.28 | $85.28 | $83.00 | $83.00 | $83.00 | 1,959 |
| 2021-03-17 | $84.70 | $84.95 | $84.00 | $84.56 | $84.56 | 10,497 |
| 2021-03-16 | $86.84 | $86.84 | $84.70 | $84.99 | $84.99 | 3,469 |
| 2021-03-15 | $83.89 | $84.90 | $83.16 | $83.98 | $83.98 | 4,273 |
| 2021-03-12 | $84.01 | $84.01 | $83.00 | $83.89 | $83.89 | 114,400 |
| 2021-03-11 | $80.70 | $81.80 | $80.70 | $81.05 | $81.05 | 18,467 |
| 2021-03-10 | $81.15 | $81.15 | $79.83 | $80.32 | $80.32 | 3,688 |
| 2021-03-09 | $79.20 | $81.95 | $79.20 | $81.95 | $81.95 | 10,173 |
| 2021-03-08 | $79.20 | $79.20 | $78.31 | $78.48 | $78.48 | 4,193 |
| 2021-03-05 | $76.00 | $77.16 | $76.00 | $77.16 | $77.16 | 3,656 |
| 2021-03-04 | $76.82 | $77.53 | $75.84 | $76.65 | $76.65 | 7,181 |
| 2021-03-03 | $77.23 | $78.14 | $76.89 | $77.23 | $77.23 | 4,129 |
| 2021-03-02 | $75.79 | $75.79 | $75.00 | $75.01 | $75.01 | 3,510 |
| 2021-03-01 | $77.55 | $77.55 | $76.70 | $77.26 | $77.26 | 3,757 |
| 2021-02-26 | $76.61 | $76.61 | $75.21 | $75.85 | $75.85 | 3,344 |
| 2021-02-25 | $79.04 | $79.04 | $75.85 | $75.85 | $75.85 | 3,344 |
| 2021-02-24 | $74.04 | $75.49 | $74.04 | $75.49 | $75.49 | 2,475 |
| 2021-02-23 | $74.40 | $74.89 | $73.63 | $74.59 | $74.59 | 3,330 |
| 2021-02-22 | $72.17 | $76.68 | $72.17 | $75.06 | $75.06 | 12,999 |
| 2021-02-19 | $72.16 | $74.61 | $72.16 | $74.09 | $74.09 | 2,894 |
| 2021-02-18 | $75.21 | $75.21 | $72.12 | $74.60 | $74.60 | 4,532 |
| 2021-02-17 | $72.22 | $75.27 | $72.22 | $74.60 | $74.60 | 4,532 |
| 2021-02-16 | $69.51 | $72.38 | $69.51 | $72.38 | $72.38 | 8,013 |
| 2021-02-12 | $71.50 | $71.50 | $70.52 | $70.99 | $70.99 | 2,841 |
| 2021-02-11 | $71.56 | $71.56 | $70.01 | $70.46 | $70.46 | 3,412 |
| 2021-02-10 | $70.50 | $71.08 | $69.65 | $70.27 | $70.27 | 7,058 |
| 2021-02-09 | $72.15 | $72.15 | $70.30 | $71.08 | $71.08 | 3,497 |
| 2021-02-08 | $71.54 | $71.69 | $70.76 | $71.14 | $71.14 | 1,996 |
| 2021-02-05 | $70.80 | $70.80 | $70.00 | $70.11 | $70.11 | 13,427 |
| 2021-02-04 | $70.38 | $70.98 | $70.24 | $70.67 | $70.67 | 6,293 |
| 2021-02-03 | $71.78 | $72.76 | $71.78 | $72.26 | $72.26 | 1,879 |
| 2021-02-02 | $68.01 | $69.24 | $68.01 | $68.21 | $68.21 | 3,751 |
| 2021-02-01 | $69.28 | $69.28 | $65.91 | $67.41 | $67.41 | 4,391 |
| 2021-01-29 | $68.79 | $68.79 | $65.71 | $67.31 | $67.31 | 4,850 |
| 2021-01-28 | $67.60 | $69.22 | $67.60 | $68.84 | $68.84 | 2,013 |
| 2021-01-27 | $69.95 | $69.95 | $67.77 | $68.08 | $68.08 | 3,878 |
| 2021-01-26 | $68.55 | $70.11 | $68.55 | $68.90 | $68.90 | 8,930 |
| 2021-01-25 | $70.14 | $70.14 | $67.74 | $68.75 | $68.75 | 5,900 |
| 2021-01-22 | $68.14 | $69.56 | $68.14 | $69.53 | $69.53 | 4,897 |
| 2021-01-21 | $70.95 | $70.95 | $69.41 | $70.46 | $70.46 | 4,992 |
| 2021-01-20 | $70.25 | $70.61 | $70.19 | $70.61 | $70.61 | 1,747 |
| 2021-01-19 | $71.43 | $71.43 | $70.00 | $70.19 | $70.19 | 2,980 |
| 2021-01-15 | $72.99 | $72.99 | $70.69 | $71.43 | $71.43 | 4,392 |
| 2021-01-14 | $73.00 | $73.33 | $72.82 | $72.82 | $72.82 | 6,427 |
| 2021-01-13 | $73.15 | $73.15 | $71.88 | $72.05 | $72.05 | 4,503 |
| 2021-01-12 | $70.42 | $71.29 | $70.42 | $71.04 | $71.04 | 16,524 |
| 2021-01-11 | $69.48 | $69.69 | $69.09 | $69.40 | $69.40 | 7,497 |
| 2021-01-08 | $71.04 | $71.04 | $69.48 | $70.00 | $70.00 | 16,002 |
| 2021-01-07 | $70.59 | $71.04 | $70.18 | $70.65 | $70.65 | 7,942 |
| 2021-01-06 | $67.90 | $69.07 | $67.41 | $68.62 | $68.62 | 14,723 |
| 2021-01-05 | $66.07 | $66.37 | $65.92 | $66.29 | $66.29 | 6,901 |
| 2021-01-04 | $65.36 | $65.36 | $64.79 | $65.10 | $65.10 | 3,040 |
| 2020-12-31 | $67.93 | $67.93 | $66.74 | $66.81 | $66.81 | 3,518 |
| 2020-12-30 | $66.96 | $67.29 | $66.80 | $66.82 | $66.82 | 12,099 |
| 2020-12-29 | $67.93 | $67.93 | $66.79 | $66.93 | $66.93 | 2,716 |
| 2020-12-28 | $65.95 | $66.36 | $65.82 | $66.07 | $66.07 | 2,407 |
| 2020-12-24 | $65.79 | $65.79 | $64.96 | $65.00 | $65.00 | 3,388 |
| 2020-12-23 | $65.06 | $65.06 | $63.82 | $64.40 | $64.40 | 8,718 |
| 2020-12-22 | $64.71 | $65.68 | $64.47 | $65.16 | $65.16 | 11,608 |
| 2020-12-21 | $64.80 | $65.04 | $63.71 | $64.97 | $64.97 | 12,939 |
| 2020-12-18 | $67.00 | $67.00 | $66.15 | $66.28 | $66.28 | 4,944 |
| 2020-12-17 | $66.31 | $67.04 | $66.10 | $66.31 | $66.31 | 4,113 |
| 2020-12-16 | $65.90 | $66.31 | $65.90 | $66.31 | $66.31 | 4,960 |
| 2020-12-15 | $65.00 | $65.16 | $64.90 | $65.10 | $65.10 | 3,844 |
| 2020-12-14 | $65.66 | $66.00 | $65.62 | $65.62 | $65.62 | 2,613 |
| 2020-12-11 | $64.05 | $64.75 | $64.05 | $64.75 | $64.75 | 11,438 |
| 2020-12-10 | $63.70 | $64.12 | $63.51 | $63.90 | $63.90 | 4,521 |
| 2020-12-09 | $62.20 | $62.65 | $62.06 | $62.25 | $62.25 | 37,568 |
| 2020-12-08 | $61.25 | $61.69 | $61.25 | $61.53 | $61.53 | 34,502 |
| 2020-12-07 | $61.11 | $61.57 | $60.75 | $61.38 | $61.38 | 18,893 |
| 2020-12-04 | $60.50 | $60.66 | $60.11 | $60.52 | $60.52 | 8,150 |
| 2020-12-03 | $62.23 | $62.23 | $60.41 | $60.50 | $60.50 | 13,799 |
| 2020-12-02 | $62.10 | $62.10 | $60.07 | $60.57 | $60.57 | 15,978 |
| 2020-12-01 | $61.16 | $61.16 | $60.19 | $60.28 | $60.28 | 7,362 |
| 2020-11-30 | $60.59 | $60.59 | $58.60 | $58.60 | $58.60 | 17,266 |
| 2020-11-27 | $63.64 | $63.64 | $61.78 | $62.63 | $62.63 | 1,362 |
| 2020-11-25 | $61.09 | $61.58 | $60.88 | $61.47 | $61.47 | 4,406 |
| 2020-11-24 | $61.53 | $61.87 | $61.33 | $61.74 | $61.74 | 21,026 |
| 2020-11-23 | $59.24 | $60.83 | $59.24 | $59.98 | $59.98 | 3,610 |
| 2020-11-20 | $59.40 | $59.65 | $59.40 | $59.60 | $59.60 | 8,666 |
| 2020-11-19 | $58.99 | $58.99 | $58.51 | $58.81 | $58.81 | 5,719 |
| 2020-11-18 | $59.10 | $59.10 | $58.68 | $58.68 | $58.68 | 8,980 |
| 2020-11-17 | $60.65 | $60.65 | $59.31 | $59.50 | $59.50 | 2,202 |
| 2020-11-16 | $57.24 | $59.55 | $57.24 | $58.84 | $58.84 | 9,541 |
| 2020-11-13 | $56.83 | $57.39 | $56.45 | $57.39 | $57.39 | 6,533 |
| 2020-11-12 | $57.24 | $57.86 | $57.24 | $57.48 | $57.48 | 3,133 |
| 2020-11-11 | $59.70 | $60.42 | $59.70 | $60.40 | $60.40 | 6,006 |
| 2020-11-10 | $59.43 | $59.68 | $59.32 | $59.65 | $59.65 | 9,428 |
| 2020-11-09 | $58.03 | $58.03 | $57.26 | $57.27 | $57.27 | 9,253 |
| 2020-11-06 | $55.53 | $56.15 | $55.53 | $56.06 | $56.06 | 4,425 |
| 2020-11-05 | $56.00 | $56.00 | $54.75 | $55.11 | $55.11 | 4,140 |
| 2020-11-04 | $56.00 | $57.23 | $56.00 | $56.47 | $56.47 | 12,311 |
| 2020-11-03 | $55.66 | $55.85 | $55.38 | $55.85 | $55.85 | 7,334 |
| 2020-11-02 | $54.09 | $54.26 | $53.80 | $54.26 | $54.26 | 3,160 |
| 2020-10-30 | $52.71 | $52.71 | $52.08 | $52.46 | $52.46 | 8,855 |
| 2020-10-29 | $53.74 | $54.33 | $53.69 | $53.71 | $53.71 | 6,004 |
| 2020-10-28 | $54.25 | $55.10 | $53.30 | $53.30 | $53.30 | 13,633 |
| 2020-10-27 | $55.30 | $55.83 | $55.30 | $55.60 | $55.60 | 3,959 |
| 2020-10-26 | $55.69 | $56.09 | $55.69 | $56.09 | $56.09 | 5,313 |
| 2020-10-23 | $56.28 | $56.95 | $55.95 | $56.49 | $56.49 | 11,711 |
| 2020-10-22 | $55.92 | $56.44 | $55.59 | $56.01 | $56.01 | 4,472 |
| 2020-10-21 | $56.57 | $57.21 | $56.45 | $56.81 | $56.81 | 3,152 |
| 2020-10-20 | $55.95 | $56.50 | $55.50 | $56.00 | $56.00 | 6,489 |
| 2020-10-19 | $56.86 | $56.86 | $56.00 | $56.00 | $56.00 | 6,324 |
| 2020-10-16 | $56.30 | $56.37 | $55.67 | $55.77 | $55.77 | 11,107 |
| 2020-10-15 | $55.35 | $55.79 | $55.07 | $55.69 | $55.69 | 4,592 |
| 2020-10-14 | $57.00 | $57.18 | $56.32 | $56.55 | $56.55 | 2,334 |
| 2020-10-13 | $57.60 | $57.68 | $57.20 | $57.20 | $57.20 | 3,851 |
| 2020-10-12 | $58.80 | $58.80 | $57.50 | $57.60 | $57.60 | 8,944 |
| 2020-10-09 | $57.20 | $57.99 | $57.20 | $57.99 | $57.99 | 3,397 |
| 2020-10-08 | $59.50 | $59.50 | $57.89 | $58.63 | $58.63 | 4,087 |
| 2020-10-07 | $59.32 | $59.32 | $58.70 | $58.99 | $58.99 | 13,234 |
| 2020-10-06 | $59.73 | $59.73 | $58.88 | $59.45 | $59.45 | 4,933 |
| 2020-10-05 | $58.70 | $59.25 | $58.50 | $59.20 | $59.20 | 17,416 |
| 2020-10-02 | $56.90 | $57.52 | $56.75 | $57.29 | $57.29 | 8,792 |
| 2020-10-01 | $56.01 | $57.13 | $56.01 | $56.94 | $56.94 | 10,535 |
| 2020-09-30 | $57.15 | $57.15 | $56.00 | $56.75 | $56.75 | 9,719 |
| 2020-09-29 | $59.36 | $59.36 | $58.71 | $58.99 | $58.99 | 11,122 |
| 2020-09-28 | $59.73 | $59.85 | $59.05 | $59.54 | $59.54 | 8,090 |
| 2020-09-25 | $58.89 | $59.35 | $58.50 | $59.23 | $59.23 | 4,850 |
| 2020-09-24 | $59.38 | $59.75 | $59.05 | $59.44 | $59.44 | 12,113 |
| 2020-09-23 | $60.20 | $60.50 | $59.85 | $60.04 | $60.04 | 6,743 |
| 2020-09-22 | $60.00 | $60.50 | $60.00 | $60.50 | $60.50 | 5,116 |
| 2020-09-21 | $60.00 | $60.37 | $59.00 | $60.01 | $60.01 | 7,707 |
| 2020-09-18 | $61.20 | $62.15 | $60.84 | $61.00 | $61.00 | 9,295 |
| 2020-09-17 | $61.70 | $61.70 | $61.00 | $61.20 | $61.20 | 4,961 |
| 2020-09-16 | $61.80 | $62.97 | $61.80 | $62.18 | $62.18 | 6,539 |
| 2020-09-15 | $63.12 | $63.62 | $63.00 | $63.05 | $63.05 | 11,198 |
| 2020-09-14 | $63.33 | $64.17 | $62.60 | $63.05 | $63.05 | 13,745 |
| 2020-09-11 | $61.31 | $62.29 | $61.31 | $61.76 | $61.76 | 6,645 |
| 2020-09-10 | $61.45 | $62.73 | $61.25 | $61.25 | $61.25 | 5,322 |
| 2020-09-09 | $61.02 | $61.82 | $61.02 | $61.50 | $61.50 | 10,416 |
| 2020-09-08 | $62.39 | $62.50 | $60.92 | $61.10 | $61.10 | 16,079 |
| 2020-09-04 | $60.90 | $62.15 | $59.90 | $61.50 | $61.50 | 9,287 |
| 2020-09-03 | $61.83 | $61.83 | $59.71 | $60.40 | $60.40 | 12,597 |
| 2020-09-02 | $62.40 | $62.40 | $61.06 | $61.61 | $61.61 | 18,833 |
| 2020-09-01 | $62.85 | $62.85 | $61.90 | $62.27 | $62.27 | 26,724 |
| 2020-08-31 | $62.75 | $62.75 | $61.25 | $61.55 | $61.55 | 75,704 |
| 2020-08-28 | $54.53 | $54.53 | $54.53 | $54.53 | $54.53 | 1,102 |
| 2020-08-27 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 662 |
| 2020-08-26 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 125 |
| 2020-08-25 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 47 |
| 2020-08-24 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 27 |
| 2020-08-21 | $54.42 | $54.50 | $54.42 | $54.50 | $54.50 | 204 |
| 2020-08-20 | $54.92 | $54.92 | $54.92 | $54.92 | $54.92 | 90 |
| 2020-08-19 | $54.92 | $54.92 | $54.92 | $54.92 | $54.92 | 109 |
| 2020-08-18 | $54.66 | $54.92 | $54.66 | $54.92 | $54.92 | 464 |
| 2020-08-17 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 15 |
| 2020-08-14 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 120 |
| 2020-08-13 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 8 |
| 2020-08-12 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 42 |
| 2020-08-11 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 198 |
| 2020-08-10 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 72 |
| 2020-08-07 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 182 |
| 2020-08-06 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 66 |
| 2020-08-05 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 223 |
| 2020-08-04 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 218 |
| 2020-08-03 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 2,641 |
| 2020-07-31 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 191 |
| 2020-07-30 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 109 |
| 2020-07-29 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 481 |
| 2020-07-28 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 166 |
| 2020-07-27 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 353 |
| 2020-07-24 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 323 |
| 2020-07-23 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 271 |
| 2020-07-22 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 143 |
| 2020-07-21 | $48.77 | $48.77 | $48.76 | $48.76 | $48.76 | 297 |
| 2020-07-20 | $48.82 | $48.82 | $48.56 | $48.81 | $48.81 | 1,747 |
| 2020-07-17 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 160 |
| 2020-07-16 | $47.27 | $47.94 | $47.27 | $47.94 | $47.94 | 590 |
| 2020-07-15 | $47.41 | $47.46 | $47.41 | $47.46 | $47.46 | 830 |
| 2020-07-14 | $45.75 | $46.58 | $45.75 | $45.82 | $45.82 | 1,300 |
| 2020-07-13 | $44.56 | $45.47 | $44.56 | $45.37 | $45.37 | 6,200 |
| 2020-07-10 | $43.40 | $44.05 | $43.40 | $43.60 | $43.60 | 820 |
| 2020-07-09 | $43.60 | $44.40 | $43.60 | $44.40 | $44.40 | 1,100 |
| 2020-07-08 | $44.26 | $44.75 | $44.26 | $44.37 | $44.37 | 1,200 |
| 2020-07-07 | $45.40 | $45.40 | $44.83 | $44.83 | $44.83 | 2,300 |
| 2020-07-06 | $43.95 | $46.78 | $43.95 | $46.73 | $46.73 | 1,500 |
| 2020-07-02 | $44.63 | $46.85 | $44.63 | $45.75 | $45.75 | 1,100 |
| 2020-07-01 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 530 |
| 2020-06-30 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 1,900 |
| 2020-06-29 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 563 |
| 2020-06-26 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 302 |
| 2020-06-25 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 342 |
| 2020-06-24 | $47.05 | $47.05 | $46.66 | $46.66 | $46.66 | 8,274 |
| 2020-06-23 | $47.75 | $48.32 | $47.75 | $48.32 | $48.32 | 656 |
| 2020-06-22 | $47.33 | $48.11 | $47.33 | $48.11 | $48.11 | 1,997 |
| 2020-06-19 | $47.22 | $48.42 | $47.22 | $48.42 | $48.42 | 1,718 |
| 2020-06-18 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 770 |
| 2020-06-17 | $48.63 | $48.63 | $48.08 | $48.50 | $48.50 | 4,594 |
| 2020-06-16 | $48.50 | $49.44 | $48.50 | $49.44 | $49.44 | 3,736 |
| 2020-06-15 | $45.48 | $47.77 | $45.48 | $47.77 | $47.77 | 1,435 |
| 2020-06-12 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 399 |
| 2020-06-11 | $47.83 | $48.03 | $47.11 | $47.19 | $47.19 | 11,416 |
| 2020-06-10 | $50.51 | $50.70 | $50.26 | $50.70 | $50.70 | 6,989 |
| 2020-06-09 | $50.44 | $51.39 | $50.44 | $50.90 | $50.90 | 73,673 |
| 2020-06-08 | $53.20 | $53.20 | $52.76 | $52.76 | $52.76 | 1,107 |
| 2020-06-05 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 339 |
| 2020-06-04 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 394 |
| 2020-06-03 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 385 |
| 2020-06-02 | $50.00 | $50.00 | $48.73 | $49.21 | $49.21 | 3,615 |
| 2020-06-01 | $48.99 | $48.99 | $48.48 | $48.48 | $48.48 | 828 |
| 2020-05-29 | $48.22 | $49.09 | $47.88 | $49.04 | $49.04 | 1,620 |
| 2020-05-28 | $49.30 | $49.97 | $49.30 | $49.97 | $49.97 | 945 |
| 2020-05-27 | $48.40 | $48.99 | $48.20 | $48.31 | $48.31 | 9,637 |
| 2020-05-26 | $47.83 | $47.83 | $46.84 | $46.84 | $46.84 | 1,702 |
| 2020-05-22 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 979 |
| 2020-05-21 | $46.26 | $46.26 | $44.87 | $45.94 | $45.94 | 2,600 |
| 2020-05-20 | $44.65 | $45.69 | $44.65 | $45.69 | $45.69 | 9,531 |
| 2020-05-19 | $45.50 | $45.50 | $44.20 | $45.05 | $45.05 | 7,942 |
| 2020-05-18 | $45.28 | $45.28 | $43.56 | $44.32 | $44.32 | 3,809 |
| 2020-05-15 | $43.80 | $43.80 | $43.65 | $43.70 | $43.70 | 1,967 |
| 2020-05-14 | $43.18 | $43.18 | $42.85 | $42.85 | $42.85 | 1,236 |
| 2020-05-13 | $45.28 | $45.28 | $43.58 | $44.86 | $44.86 | 1,392 |
| 2020-05-12 | $45.04 | $45.77 | $44.81 | $44.82 | $44.82 | 1,406 |
| 2020-05-11 | $46.85 | $47.21 | $46.11 | $46.13 | $46.13 | 1,658 |
| 2020-05-08 | $43.50 | $44.78 | $43.50 | $44.14 | $44.14 | 980 |
| 2020-05-07 | $44.69 | $44.69 | $44.00 | $44.00 | $44.00 | 2,316 |
| 2020-05-06 | $48.10 | $48.11 | $48.10 | $48.11 | $48.11 | 1,843 |
| 2020-05-05 | $48.41 | $48.41 | $47.75 | $48.38 | $48.38 | 1,254 |
| 2020-05-04 | $49.23 | $49.23 | $46.80 | $48.06 | $48.06 | 1,297 |
| 2020-05-01 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 2,821 |
| 2020-04-30 | $49.00 | $49.00 | $47.80 | $47.80 | $47.80 | 1,243 |
| 2020-04-29 | $49.28 | $49.52 | $47.50 | $49.52 | $49.52 | 1,210 |
| 2020-04-28 | $49.14 | $49.14 | $48.46 | $48.46 | $48.46 | 1,377 |
| 2020-04-27 | $48.40 | $48.73 | $48.31 | $48.73 | $48.73 | 1,395 |
| 2020-04-24 | $46.19 | $46.85 | $46.15 | $46.83 | $46.83 | 1,248 |
| 2020-04-23 | $47.09 | $47.09 | $47.08 | $47.08 | $47.08 | 926 |
| 2020-04-22 | $44.50 | $45.06 | $44.00 | $44.17 | $44.17 | 1,968 |
| 2020-04-21 | $45.04 | $45.04 | $43.43 | $44.43 | $44.43 | 2,320 |
| 2020-04-20 | $44.63 | $45.83 | $44.63 | $45.02 | $45.02 | 1,299 |
| 2020-04-17 | $45.63 | $46.24 | $45.09 | $45.09 | $45.09 | 1,230 |
| 2020-04-16 | $46.64 | $46.64 | $45.97 | $45.97 | $45.97 | 958 |
| 2020-04-15 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 727 |
| 2020-04-14 | $46.95 | $46.95 | $46.19 | $46.39 | $46.39 | 1,218 |
| 2020-04-13 | $47.30 | $47.30 | $46.51 | $46.99 | $46.99 | 923 |
| 2020-04-09 | $46.18 | $48.63 | $46.18 | $46.86 | $46.86 | 2,363 |
| 2020-04-08 | $47.40 | $47.55 | $47.04 | $47.04 | $47.04 | 1,574 |
| 2020-04-07 | $48.18 | $48.18 | $47.20 | $47.20 | $47.20 | 727 |
| 2020-04-06 | $46.12 | $47.20 | $46.12 | $47.20 | $47.20 | 3,637 |
| 2020-04-03 | $46.53 | $46.77 | $46.53 | $46.77 | $46.77 | 1,802 |
| 2020-04-02 | $45.48 | $46.70 | $45.48 | $46.70 | $46.70 | 3,676 |
| 2020-04-01 | $49.17 | $49.17 | $47.33 | $47.33 | $47.33 | 683 |
| 2020-03-31 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 749 |
| 2020-03-30 | $52.37 | $52.38 | $51.05 | $51.47 | $51.47 | 1,362 |
| 2020-03-27 | $54.06 | $54.06 | $52.44 | $52.44 | $52.44 | 1,492 |
| 2020-03-26 | $52.13 | $52.13 | $51.78 | $51.88 | $51.88 | 1,930 |
| 2020-03-25 | $51.16 | $51.75 | $50.41 | $50.41 | $50.41 | 3,494 |
| 2020-03-24 | $49.74 | $49.74 | $49.17 | $49.17 | $49.17 | 798 |
| 2020-03-23 | $53.64 | $53.64 | $46.35 | $46.35 | $46.35 | 1,709 |
| 2020-03-20 | $47.01 | $48.88 | $47.01 | $48.88 | $48.88 | 519 |
| 2020-03-19 | $45.55 | $52.60 | $45.55 | $50.00 | $50.00 | 25,091 |
| 2020-03-18 | $48.38 | $48.38 | $46.29 | $46.29 | $46.29 | 745 |
| 2020-03-17 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 750 |
| 2020-03-16 | $49.65 | $50.96 | $48.56 | $48.56 | $48.56 | 3,784 |
| 2020-03-13 | $51.28 | $51.28 | $50.56 | $50.56 | $50.56 | 7,612 |
| 2020-03-12 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 864 |
| 2020-03-11 | $56.74 | $56.74 | $56.74 | $56.74 | $56.74 | 455 |
| 2020-03-10 | $56.07 | $56.81 | $55.76 | $56.81 | $56.81 | 776 |
| 2020-03-09 | $57.65 | $57.83 | $57.24 | $57.26 | $57.26 | 1,004 |
| 2020-03-06 | $62.87 | $63.15 | $61.74 | $63.15 | $63.15 | 620 |
| 2020-03-05 | $63.67 | $63.67 | $63.67 | $63.67 | $63.67 | 319 |
| 2020-03-04 | $64.98 | $64.98 | $64.98 | $64.98 | $64.98 | 3,206 |
| 2020-03-03 | $65.34 | $65.34 | $64.98 | $64.98 | $64.98 | 1,265 |
| 2020-03-02 | $64.37 | $65.75 | $64.37 | $65.75 | $65.75 | 2,003 |
| 2020-02-28 | $68.03 | $68.03 | $68.03 | $68.03 | $68.03 | 509 |
| 2020-02-27 | $68.03 | $68.03 | $68.03 | $68.03 | $68.03 | 410 |
| 2020-02-26 | $68.48 | $68.48 | $67.79 | $67.79 | $67.79 | 639 |
| 2020-02-25 | $68.78 | $68.78 | $67.16 | $67.16 | $67.16 | 673 |
| 2020-02-24 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 425 |
| 2020-02-21 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 174 |
| 2020-02-20 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 62 |
| 2020-02-19 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 860 |
| 2020-02-18 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 324 |
| 2020-02-14 | $72.52 | $72.52 | $72.52 | $72.52 | $72.52 | 159 |
| 2020-02-13 | $71.60 | $72.00 | $71.60 | $71.71 | $71.71 | 502 |
| 2020-02-12 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 128 |
| 2020-02-11 | $72.88 | $73.31 | $72.88 | $73.31 | $73.31 | 546 |
| 2020-02-10 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 943 |
| 2020-02-07 | $73.03 | $73.03 | $73.03 | $73.03 | $73.03 | 252 |
| 2020-02-06 | $73.09 | $73.09 | $72.89 | $72.89 | $72.89 | 1,307 |
| 2020-02-05 | $72.48 | $72.48 | $72.48 | $72.48 | $72.48 | 39 |
| 2020-02-04 | $72.48 | $72.48 | $72.48 | $72.48 | $72.48 | 441 |
| 2020-02-03 | $72.69 | $72.69 | $72.69 | $72.69 | $72.69 | 32 |
| 2020-01-31 | $72.69 | $72.69 | $72.69 | $72.69 | $72.69 | 312 |
| 2020-01-30 | $72.69 | $72.69 | $72.69 | $72.69 | $72.69 | 220 |
| 2020-01-29 | $74.06 | $74.06 | $74.06 | $74.06 | $74.06 | 133 |
| 2020-01-28 | $74.06 | $74.06 | $74.06 | $74.06 | $74.06 | 319 |
| 2020-01-27 | $74.06 | $74.06 | $74.06 | $74.06 | $74.06 | 212 |
| 2020-01-24 | $74.05 | $74.07 | $74.05 | $74.06 | $74.06 | 476 |
| 2020-01-23 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | 283 |
| 2020-01-22 | $74.77 | $74.77 | $74.77 | $74.77 | $74.77 | 245 |
| 2020-01-21 | $74.92 | $74.92 | $74.92 | $74.92 | $74.92 | 172 |
| 2020-01-17 | $74.92 | $74.92 | $74.92 | $74.92 | $74.92 | 188 |
| 2020-01-16 | $73.86 | $73.86 | $73.86 | $73.86 | $73.86 | 307 |
| 2020-01-15 | $75.45 | $75.45 | $75.45 | $75.45 | $75.45 | 61 |
| 2020-01-14 | $75.45 | $75.45 | $75.45 | $75.45 | $75.45 | 267 |
| 2020-01-13 | $75.09 | $75.09 | $75.09 | $75.09 | $75.09 | 85 |
| 2020-01-10 | $75.09 | $75.09 | $75.09 | $75.09 | $75.09 | 210 |
| 2020-01-09 | $75.32 | $75.32 | $75.32 | $75.32 | $75.32 | 75 |
| 2020-01-08 | $75.32 | $75.32 | $75.32 | $75.32 | $75.32 | 199 |
| 2020-01-07 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 136 |
| 2020-01-06 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 157 |
| 2020-01-03 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 121 |
| 2020-01-02 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 47 |
| 2019-12-31 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 94 |
| 2019-12-30 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 61 |
| 2019-12-27 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 25 |
| 2019-12-26 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 42 |
| 2019-12-24 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 44 |
| 2019-12-23 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 180 |
| 2019-12-20 | $74.35 | $75.53 | $74.35 | $75.53 | $75.53 | 310 |
| 2019-12-19 | $75.52 | $75.52 | $75.52 | $75.52 | $75.52 | 64 |
| 2019-12-18 | $75.52 | $75.52 | $75.52 | $75.52 | $75.52 | 93 |
| 2019-12-17 | $75.52 | $75.52 | $75.52 | $75.52 | $75.52 | 34 |
| 2019-12-16 | $75.52 | $75.52 | $75.52 | $75.52 | $75.52 | 111 |
| 2019-12-13 | $75.52 | $75.52 | $75.52 | $75.52 | $75.52 | 145 |
| 2019-12-12 | $75.45 | $75.45 | $75.45 | $75.45 | $75.45 | 150 |
| 2019-12-11 | $75.45 | $75.45 | $75.45 | $75.45 | $75.45 | 227 |
| 2019-12-10 | $75.45 | $75.45 | $75.45 | $75.45 | $75.45 | 56 |
| 2019-12-09 | $75.45 | $75.45 | $75.45 | $75.45 | $75.45 | 20 |
| 2019-12-06 | $75.45 | $75.45 | $75.45 | $75.45 | $75.45 | 376 |
| 2019-12-05 | $75.60 | $75.69 | $75.45 | $75.45 | $75.45 | 966 |
| 2019-12-04 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 686 |
| 2019-12-03 | $74.57 | $74.57 | $74.57 | $74.57 | $74.57 | 254 |
| 2019-12-02 | $75.06 | $75.07 | $75.06 | $75.07 | $75.07 | 296 |
| 2019-11-29 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 40 |
| 2019-11-27 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 91 |
| 2019-11-26 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 31 |
| 2019-11-25 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 39 |
| 2019-11-22 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 39 |
| 2019-11-21 | $73.18 | $73.83 | $73.18 | $73.83 | $73.83 | 1,044 |
| 2019-11-20 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 757 |
| 2019-11-19 | $73.96 | $74.30 | $73.95 | $74.30 | $74.30 | 1,541 |
| 2019-11-18 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 78 |
| 2019-11-15 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 30 |
| 2019-11-14 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 159 |
| 2019-11-13 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 78 |
| 2019-11-12 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 104 |
| 2019-11-11 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 37 |
| 2019-11-08 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 220 |
| 2019-11-07 | $73.22 | $73.41 | $73.22 | $73.41 | $73.41 | 434 |
| 2019-11-06 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 23 |
| 2019-11-05 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 360 |
| 2019-11-04 | $70.10 | $70.70 | $70.10 | $70.70 | $70.70 | 646 |
| 2019-11-01 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 159 |
| 2019-10-31 | $70.50 | $70.50 | $70.30 | $70.30 | $70.30 | 309 |
| 2019-10-30 | $70.31 | $70.31 | $70.31 | $70.31 | $70.31 | 1,609 |
| 2019-10-29 | $70.31 | $70.31 | $70.31 | $70.31 | $70.31 | 109 |
| 2019-10-28 | $70.31 | $70.31 | $70.31 | $70.31 | $70.31 | 17 |
| 2019-10-25 | $70.31 | $70.31 | $70.31 | $70.31 | $70.31 | 222 |
| 2019-10-24 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 280 |
| 2019-10-23 | $68.69 | $68.69 | $68.69 | $68.69 | $68.69 | 450 |
| 2019-10-22 | $68.39 | $68.39 | $68.39 | $68.39 | $68.39 | 71 |
| 2019-10-21 | $68.39 | $68.39 | $68.39 | $68.39 | $68.39 | 246 |
| 2019-10-18 | $67.63 | $67.63 | $67.63 | $67.63 | $67.63 | 4 |
| 2019-10-17 | $67.63 | $67.63 | $67.63 | $67.63 | $67.63 | 2,751 |
| 2019-10-16 | $67.63 | $67.63 | $67.63 | $67.63 | $67.63 | 347 |
| 2019-10-15 | $68.43 | $68.43 | $68.43 | $68.43 | $68.43 | 85 |
| 2019-10-14 | $68.43 | $68.43 | $68.43 | $68.43 | $68.43 | 141 |
| 2019-10-11 | $68.43 | $68.43 | $68.43 | $68.43 | $68.43 | 199 |
| 2019-10-10 | $66.78 | $67.47 | $66.78 | $67.10 | $67.10 | 7,816 |
| 2019-10-09 | $67.14 | $67.14 | $67.14 | $67.14 | $67.14 | 138 |
| 2019-10-08 | $67.32 | $67.32 | $66.51 | $67.14 | $67.14 | 540 |
| 2019-10-07 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 166 |
| 2019-10-04 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 348 |
| 2019-10-03 | $66.04 | $66.04 | $66.04 | $66.04 | $66.04 | 160 |
| 2019-10-02 | $66.06 | $66.06 | $66.04 | $66.04 | $66.04 | 921 |
| 2019-10-01 | $68.04 | $68.06 | $68.04 | $68.06 | $68.06 | 301 |
| 2019-09-30 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 296 |
| 2019-09-27 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 50 |
| 2019-09-26 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 58 |
| 2019-09-25 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 956 |
| 2019-09-24 | $69.82 | $69.82 | $69.81 | $69.81 | $69.81 | 321 |
| 2019-09-23 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 27 |
| 2019-09-20 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 138 |
| 2019-09-19 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 135 |
| 2019-09-18 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 238 |
| 2019-09-17 | $70.34 | $70.34 | $70.34 | $70.34 | $70.34 | 157 |
| 2019-09-16 | $70.34 | $70.34 | $70.34 | $70.34 | $70.34 | 237 |
| 2019-09-13 | $70.34 | $70.34 | $70.34 | $70.34 | $70.34 | 87 |
| 2019-09-12 | $70.34 | $70.34 | $70.34 | $70.34 | $70.34 | 315 |
| 2019-09-11 | $69.72 | $69.72 | $69.72 | $69.72 | $69.72 | 285 |
| 2019-09-10 | $66.19 | $66.19 | $66.19 | $66.19 | $66.19 | 101 |
| 2019-09-09 | $66.19 | $66.19 | $66.19 | $66.19 | $66.19 | 309 |
| 2019-09-06 | $65.12 | $65.12 | $65.12 | $65.12 | $65.12 | 181 |
| 2019-09-05 | $65.12 | $65.12 | $65.12 | $65.12 | $65.12 | 384 |
| 2019-09-04 | $64.29 | $64.29 | $64.29 | $64.29 | $64.29 | 204 |
| 2019-09-03 | $64.18 | $64.29 | $64.18 | $64.29 | $64.29 | 1,295 |
| 2019-08-30 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 233 |
| 2019-08-29 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 133 |
| 2019-08-28 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 297 |
| 2019-08-27 | $64.21 | $64.21 | $64.21 | $64.21 | $64.21 | 226 |
| 2019-08-26 | $63.59 | $63.59 | $63.59 | $63.59 | $63.59 | 214 |
| 2019-08-23 | $63.46 | $63.46 | $62.53 | $62.53 | $62.53 | 899 |
| 2019-08-22 | $64.52 | $64.72 | $63.93 | $64.72 | $64.72 | 647 |
| 2019-08-21 | $64.36 | $64.36 | $64.36 | $64.36 | $64.36 | 18,718 |
| 2019-08-20 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 226 |
| 2019-08-19 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 462 |
| 2019-08-16 | $62.16 | $62.16 | $61.92 | $61.92 | $61.92 | 1,147 |
| 2019-08-15 | $61.22 | $62.70 | $61.22 | $62.70 | $62.70 | 1,219 |
| 2019-08-14 | $60.17 | $60.17 | $60.17 | $60.17 | $60.17 | 398 |
| 2019-08-13 | $60.29 | $60.29 | $60.29 | $60.29 | $60.29 | 218 |
| 2019-08-12 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 279 |
| 2019-08-09 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 307 |
| 2019-08-08 | $62.31 | $62.31 | $62.31 | $62.31 | $62.31 | 1,436 |
| 2019-08-07 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 211 |
| 2019-08-06 | $63.50 | $63.51 | $62.96 | $63.51 | $63.51 | 569 |
| 2019-08-05 | $63.35 | $63.39 | $63.35 | $63.39 | $63.39 | 411 |
| 2019-08-02 | $64.10 | $64.11 | $63.40 | $63.40 | $63.40 | 944 |
| 2019-08-01 | $65.22 | $65.60 | $65.22 | $65.60 | $65.60 | 1,312 |
| 2019-07-31 | $65.79 | $65.79 | $65.79 | $65.79 | $65.79 | 173 |
| 2019-07-30 | $65.79 | $65.79 | $65.79 | $65.79 | $65.79 | 263 |
| 2019-07-29 | $67.09 | $67.09 | $67.09 | $67.09 | $67.09 | 176 |
| 2019-07-26 | $67.09 | $67.09 | $67.09 | $67.09 | $67.09 | 111 |
| 2019-07-25 | $67.09 | $67.09 | $67.09 | $67.09 | $67.09 | 143 |
| 2019-07-24 | $67.09 | $67.09 | $67.09 | $67.09 | $67.09 | 81 |
| 2019-07-23 | $67.09 | $67.09 | $67.09 | $67.09 | $67.09 | 276 |
| 2019-07-22 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 349 |
| 2019-07-19 | $65.79 | $65.79 | $65.79 | $65.79 | $65.79 | 236 |
| 2019-07-18 | $65.79 | $65.79 | $65.79 | $65.79 | $65.79 | 239 |
| 2019-07-17 | $66.00 | $66.00 | $65.62 | $65.79 | $65.79 | 3,611 |
| 2019-07-16 | $67.53 | $67.53 | $67.53 | $67.53 | $67.53 | 230 |
| 2019-07-15 | $67.53 | $67.53 | $67.37 | $67.53 | $67.53 | 943 |
| 2019-07-12 | $66.87 | $66.87 | $66.87 | $66.87 | $66.87 | 237 |
| 2019-07-11 | $66.88 | $66.88 | $66.87 | $66.87 | $66.87 | 636 |
| 2019-07-10 | $66.09 | $66.78 | $66.09 | $66.78 | $66.78 | 7,054 |
| 2019-07-09 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 113 |
| 2019-07-08 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 71 |
| 2019-07-05 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 694 |
| 2019-07-03 | $66.64 | $66.64 | $66.64 | $66.64 | $66.64 | 16 |
| 2019-07-02 | $66.64 | $66.64 | $66.64 | $66.64 | $66.64 | 220 |
| 2019-07-01 | $66.64 | $66.64 | $66.64 | $66.64 | $66.64 | 195 |
| 2019-06-28 | $66.64 | $66.64 | $66.64 | $66.64 | $66.64 | 321 |
| 2019-06-27 | $66.84 | $66.84 | $66.64 | $66.64 | $66.64 | 1,454 |
| 2019-06-26 | $66.62 | $66.76 | $65.75 | $65.75 | $65.75 | 2,244 |
| 2019-06-25 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 147 |
| 2019-06-24 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 364 |
| 2019-06-21 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 411 |
| 2019-06-20 | $67.70 | $67.96 | $67.70 | $67.96 | $67.96 | 43,592 |
| 2019-06-19 | $67.85 | $68.05 | $67.59 | $68.04 | $68.04 | 3,388 |
| 2019-06-18 | $66.38 | $66.38 | $66.38 | $66.38 | $66.38 | 96 |
| 2019-06-17 | $66.38 | $66.38 | $66.38 | $66.38 | $66.38 | 258 |
| 2019-06-14 | $66.65 | $66.65 | $66.65 | $66.65 | $66.65 | 207 |
| 2019-06-13 | $66.65 | $66.65 | $66.65 | $66.65 | $66.65 | 78 |
| 2019-06-12 | $66.65 | $66.65 | $66.65 | $66.65 | $66.65 | 7,100 |
| 2019-06-11 | $64.86 | $64.86 | $64.86 | $64.86 | $64.86 | 900 |
| 2019-06-10 | $64.86 | $64.86 | $64.86 | $64.86 | $64.86 | 239 |
| 2019-06-07 | $62.87 | $62.87 | $62.87 | $62.87 | $62.87 | 26 |
| 2019-06-06 | $62.87 | $62.87 | $62.87 | $62.87 | $62.87 | 94 |
| 2019-06-05 | $62.87 | $62.87 | $62.87 | $62.87 | $62.87 | 14 |
| 2019-06-04 | $63.46 | $63.58 | $62.87 | $62.87 | $62.87 | 653 |
| 2019-06-03 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 71 |
| 2019-05-31 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 100 |
| 2019-05-30 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 188 |
| 2019-05-29 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 382 |
| 2019-05-28 | $63.19 | $63.19 | $62.98 | $62.98 | $62.98 | 442 |
| 2019-05-24 | $62.63 | $62.63 | $62.63 | $62.63 | $62.63 | 133 |
| 2019-05-23 | $62.63 | $62.63 | $62.63 | $62.63 | $62.63 | 544 |
| 2019-05-22 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 4 |
| 2019-05-21 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 203 |
| 2019-05-20 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 42 |
| 2019-05-17 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 61 |
| 2019-05-16 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 28 |
| 2019-05-15 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 148 |
| 2019-05-14 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 338 |
| 2019-05-13 | $65.74 | $65.74 | $65.74 | $65.74 | $65.74 | 137 |
| 2019-05-10 | $65.74 | $65.74 | $65.74 | $65.74 | $65.74 | 205 |
| 2019-05-09 | $65.58 | $65.74 | $65.51 | $65.74 | $65.74 | 617 |
| 2019-05-08 | $67.91 | $67.91 | $67.22 | $67.22 | $67.22 | 401 |
| 2019-05-07 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 86 |
| 2019-05-06 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 54 |
| 2019-05-03 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 242 |
| 2019-05-02 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 36 |
| 2019-05-01 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 83 |
| 2019-04-30 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 35 |
| 2019-04-29 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 149 |
| 2019-04-26 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 60 |
| 2019-04-25 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 62 |
| 2019-04-24 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 142 |
| 2019-04-23 | $71.90 | $72.10 | $71.90 | $72.10 | $72.10 | 427 |
| 2019-04-22 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 49 |
| 2019-04-18 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 2,547 |
| 2019-04-17 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 389 |
| 2019-04-16 | $71.73 | $71.73 | $71.73 | $71.73 | $71.73 | 258 |
| 2019-04-15 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 23 |
| 2019-04-12 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 14 |
| 2019-04-11 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 53 |
| 2019-04-10 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 772 |
| 2019-04-09 | $71.71 | $71.71 | $70.95 | $70.95 | $70.95 | 389 |
| 2019-04-08 | $72.09 | $72.20 | $72.07 | $72.20 | $72.20 | 866 |
| 2019-04-05 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 250 |
| 2019-04-04 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 35 |
| 2019-04-03 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 160 |
| 2019-04-02 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 122 |
| 2019-04-01 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 112 |
| 2019-03-29 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 119 |
| 2019-03-28 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 1,300 |
| 2019-03-27 | $73.04 | $73.04 | $72.80 | $72.80 | $72.80 | 788 |
| 2019-03-26 | $72.08 | $72.67 | $72.08 | $72.67 | $72.67 | 279 |
| 2019-03-25 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 718 |
| 2019-03-22 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 0 |
| 2019-03-21 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 62 |
| 2019-03-20 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 129 |
| 2019-03-19 | $69.70 | $69.70 | $69.70 | $69.70 | $69.70 | 65 |
| 2019-03-18 | $69.70 | $69.70 | $69.70 | $69.70 | $69.70 | 62 |
| 2019-03-15 | $69.70 | $69.70 | $69.70 | $69.70 | $69.70 | 103 |
| 2019-03-14 | $69.70 | $69.70 | $69.70 | $69.70 | $69.70 | 169 |
| 2019-03-13 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | 194 |
| 2019-03-12 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | 116 |
| 2019-03-11 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | 280 |
| 2019-03-08 | $72.65 | $72.65 | $72.65 | $72.65 | $72.65 | 134 |
| 2019-03-07 | $72.65 | $72.65 | $72.65 | $72.65 | $72.65 | 118 |
| 2019-03-06 | $72.65 | $72.65 | $72.65 | $72.65 | $72.65 | 86 |
| 2019-03-05 | $72.65 | $72.65 | $72.65 | $72.65 | $72.65 | 57 |
| 2019-03-04 | $72.65 | $72.65 | $72.65 | $72.65 | $72.65 | 219 |
| 2019-03-01 | $72.65 | $72.65 | $72.65 | $72.65 | $72.65 | 276 |
| 2019-02-28 | $72.65 | $72.65 | $72.65 | $72.65 | $72.65 | 358 |
| 2019-02-27 | $73.05 | $73.05 | $72.45 | $72.65 | $72.65 | 24,164 |
| 2019-02-26 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 205 |
| 2019-02-25 | $72.87 | $72.87 | $72.87 | $72.87 | $72.87 | 39 |
| 2019-02-22 | $72.87 | $72.87 | $72.87 | $72.87 | $72.87 | 179 |
| 2019-02-21 | $73.72 | $75.31 | $73.60 | $73.60 | $73.60 | 1,059 |
| 2019-02-20 | $73.19 | $73.19 | $71.13 | $71.13 | $71.13 | 2,870 |
| 2019-02-19 | $71.07 | $71.07 | $71.07 | $71.07 | $71.07 | 126 |
| 2019-02-15 | $71.07 | $71.07 | $71.07 | $71.07 | $71.07 | 67 |
| 2019-02-14 | $71.07 | $71.07 | $71.07 | $71.07 | $71.07 | 374 |
| 2019-02-13 | $75.95 | $75.95 | $75.95 | $75.95 | $75.95 | 124 |
| 2019-02-12 | $75.95 | $75.95 | $75.95 | $75.95 | $75.95 | 150 |
| 2019-02-11 | $75.95 | $75.95 | $75.95 | $75.95 | $75.95 | 102 |
| 2019-02-08 | $75.95 | $75.95 | $75.95 | $75.95 | $75.95 | 157 |
| 2019-02-07 | $75.50 | $75.95 | $75.50 | $75.95 | $75.95 | 346 |
| 2019-02-06 | $76.96 | $78.54 | $76.96 | $78.54 | $78.54 | 239 |
| 2019-02-05 | $76.63 | $76.63 | $76.63 | $76.63 | $76.63 | 0 |
| 2019-02-04 | $76.63 | $76.63 | $76.63 | $76.63 | $76.63 | 173 |
| 2019-02-01 | $76.14 | $76.14 | $75.85 | $75.85 | $75.85 | 1,094 |
| 2019-01-31 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 28 |
| 2019-01-30 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 13 |
| 2019-01-29 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 0 |
| 2019-01-28 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 155 |
| 2019-01-25 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 27 |
| 2019-01-24 | $75.28 | $75.75 | $75.28 | $75.75 | $75.75 | 481 |
| 2019-01-23 | $73.70 | $73.70 | $73.70 | $73.70 | $73.70 | 51 |
| 2019-01-22 | $73.70 | $73.70 | $73.70 | $73.70 | $73.70 | 127 |
| 2019-01-18 | $73.70 | $73.70 | $73.70 | $73.70 | $73.70 | 28 |
| 2019-01-17 | $73.70 | $73.70 | $73.70 | $73.70 | $73.70 | 152 |
| 2019-01-16 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2019-01-15 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 91 |
| 2019-01-14 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 49 |
| 2019-01-11 | $73.03 | $73.03 | $73.00 | $73.00 | $73.00 | 377 |
| 2019-01-10 | $74.03 | $74.03 | $74.03 | $74.03 | $74.03 | 40 |
| 2019-01-09 | $74.03 | $74.03 | $74.03 | $74.03 | $74.03 | 375 |
| 2019-01-08 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 19 |
| 2019-01-07 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 252 |
| 2019-01-04 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 199 |
| 2019-01-03 | $71.80 | $71.80 | $70.99 | $70.99 | $70.99 | 315 |
| 2019-01-02 | $70.49 | $71.14 | $70.43 | $71.14 | $71.14 | 1,751 |
| 2018-12-31 | $71.76 | $71.76 | $71.76 | $71.76 | $71.76 | 217 |
| 2018-12-28 | $69.71 | $70.03 | $69.16 | $70.03 | $70.03 | 1,226 |
| 2018-12-27 | $65.21 | $65.21 | $65.21 | $65.21 | $65.21 | 253 |
| 2018-12-26 | $65.18 | $65.21 | $65.18 | $65.21 | $65.21 | 500 |
| 2018-12-24 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 118 |
| 2018-12-21 | $68.20 | $68.20 | $67.75 | $67.75 | $67.75 | 338 |
| 2018-12-20 | $69.39 | $69.39 | $69.39 | $69.39 | $69.39 | 263 |
| 2018-12-19 | $71.93 | $71.93 | $70.73 | $70.73 | $70.73 | 390 |
| 2018-12-18 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 284 |
| 2018-12-17 | $72.83 | $72.83 | $72.65 | $72.65 | $72.65 | 1,147 |
| 2018-12-14 | $72.35 | $72.35 | $72.35 | $72.35 | $72.35 | 127 |
| 2018-12-13 | $72.35 | $72.35 | $72.35 | $72.35 | $72.35 | 73 |
| 2018-12-12 | $72.35 | $72.35 | $72.35 | $72.35 | $72.35 | 833 |
| 2018-12-11 | $71.00 | $71.00 | $70.93 | $70.93 | $70.93 | 561 |
| 2018-12-10 | $71.69 | $72.40 | $71.69 | $72.40 | $72.40 | 709 |
| 2018-12-07 | $73.29 | $73.29 | $73.29 | $73.29 | $73.29 | 290 |
| 2018-12-06 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 349 |
| 2018-12-04 | $74.63 | $74.65 | $74.63 | $74.65 | $74.65 | 1,086 |
| 2018-12-03 | $74.27 | $74.27 | $74.27 | $74.27 | $74.27 | 159 |
| 2018-11-30 | $74.27 | $74.27 | $74.27 | $74.27 | $74.27 | 271 |
| 2018-11-29 | $75.28 | $75.28 | $75.28 | $75.28 | $75.28 | 5 |
| 2018-11-28 | $75.28 | $75.28 | $75.28 | $75.28 | $75.28 | 94 |
| 2018-11-27 | $75.28 | $75.28 | $75.28 | $75.28 | $75.28 | 2 |
| 2018-11-26 | $75.28 | $75.28 | $75.28 | $75.28 | $75.28 | 74 |
| 2018-11-23 | $75.37 | $75.37 | $75.28 | $75.28 | $75.28 | 302 |
| 2018-11-21 | $75.62 | $76.54 | $75.62 | $76.54 | $76.54 | 572 |
| 2018-11-20 | $77.02 | $77.02 | $76.85 | $76.85 | $76.85 | 253 |
| 2018-11-19 | $76.37 | $76.37 | $76.37 | $76.37 | $76.37 | 167 |
| 2018-11-16 | $77.53 | $77.53 | $77.53 | $77.53 | $77.53 | 138 |
| 2018-11-15 | $77.53 | $77.53 | $77.53 | $77.53 | $77.53 | 0 |
| 2018-11-14 | $77.53 | $77.53 | $77.53 | $77.53 | $77.53 | 77 |
| 2018-11-13 | $76.08 | $77.53 | $76.08 | $77.53 | $77.53 | 2,006 |
| 2018-11-12 | $78.02 | $78.02 | $77.35 | $77.35 | $77.35 | 570 |
| 2018-11-09 | $78.54 | $78.54 | $77.75 | $77.75 | $77.75 | 1,986 |
| 2018-11-08 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 54 |
| 2018-11-07 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 176 |
| 2018-11-06 | $81.32 | $81.32 | $81.32 | $81.32 | $81.32 | 73 |
| 2018-11-05 | $81.32 | $81.32 | $81.32 | $81.32 | $81.32 | 105 |
| 2018-11-02 | $81.33 | $81.33 | $81.32 | $81.32 | $81.32 | 1,631 |
| 2018-11-01 | $79.87 | $79.87 | $79.87 | $79.87 | $79.87 | 139 |
| 2018-10-31 | $80.40 | $80.40 | $80.40 | $80.40 | $80.40 | 339 |
| 2018-10-30 | $80.26 | $80.28 | $80.26 | $80.28 | $80.28 | 721 |
| 2018-10-29 | $78.66 | $78.66 | $78.66 | $78.66 | $78.66 | 290 |
| 2018-10-26 | $78.79 | $79.19 | $78.79 | $79.05 | $79.05 | 3,020 |
| 2018-10-25 | $80.26 | $80.26 | $79.49 | $79.49 | $79.49 | 489 |
| 2018-10-24 | $80.85 | $81.01 | $79.68 | $79.68 | $79.68 | 1,235 |
| 2018-10-23 | $81.62 | $82.15 | $81.62 | $82.15 | $82.15 | 524 |
| 2018-10-22 | $84.00 | $84.00 | $83.95 | $83.95 | $83.95 | 235 |
| 2018-10-19 | $84.70 | $84.70 | $84.70 | $84.70 | $84.70 | 350 |
| 2018-10-18 | $86.05 | $86.05 | $84.55 | $84.55 | $84.55 | 977 |
| 2018-10-17 | $87.09 | $87.65 | $87.09 | $87.65 | $87.65 | 713 |
| 2018-10-16 | $88.33 | $88.33 | $88.33 | $88.33 | $88.33 | 314 |
| 2018-10-15 | $87.70 | $87.70 | $87.70 | $87.70 | $87.70 | 80 |
| 2018-10-12 | $88.30 | $88.30 | $86.58 | $87.70 | $87.70 | 6,180 |
| 2018-10-11 | $90.08 | $90.08 | $88.92 | $88.99 | $88.99 | 500 |
| 2018-10-10 | $93.65 | $93.65 | $92.89 | $92.89 | $92.89 | 412 |
| 2018-10-09 | $91.88 | $91.88 | $91.88 | $91.88 | $91.88 | 259 |
| 2018-10-08 | $92.06 | $92.11 | $91.88 | $91.88 | $91.88 | 521 |
| 2018-10-05 | $91.37 | $91.37 | $91.37 | $91.37 | $91.37 | 105 |
| 2018-10-04 | $92.62 | $92.62 | $92.56 | $92.56 | $92.56 | 349 |
| 2018-10-03 | $91.21 | $91.21 | $91.21 | $91.21 | $91.21 | 38 |
| 2018-10-02 | $91.21 | $91.21 | $91.21 | $91.21 | $91.21 | 149 |
| 2018-10-01 | $91.21 | $91.21 | $91.21 | $91.21 | $91.21 | 12 |
| 2018-09-28 | $91.21 | $91.21 | $91.21 | $91.21 | $91.21 | 374 |
| 2018-09-27 | $89.65 | $89.65 | $89.65 | $89.65 | $89.65 | 100 |
| 2018-09-26 | $89.65 | $89.65 | $89.65 | $89.65 | $89.65 | 300 |
| 2018-09-25 | $91.42 | $91.42 | $91.22 | $91.22 | $91.22 | 1,335 |
| 2018-09-24 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 1 |
| 2018-09-21 | $90.10 | $90.18 | $90.00 | $90.00 | $90.00 | 1,365 |
| 2018-09-20 | $88.46 | $88.46 | $88.46 | $88.46 | $88.46 | 532 |
| 2018-09-19 | $89.43 | $89.43 | $89.43 | $89.43 | $89.43 | 1,864 |
| 2018-09-18 | $88.18 | $88.18 | $88.18 | $88.18 | $88.18 | 239 |
| 2018-09-17 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 13 |
| 2018-09-14 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 15 |
| 2018-09-13 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 70 |
| 2018-09-12 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 68 |
| 2018-09-11 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 77 |
| 2018-09-10 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 3 |
| 2018-09-07 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 14 |
| 2018-09-06 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 200 |
| 2018-09-05 | $82.03 | $82.03 | $82.03 | $82.03 | $82.03 | 4 |
| 2018-09-04 | $82.03 | $82.03 | $82.03 | $82.03 | $82.03 | 3 |
| 2018-08-31 | $82.03 | $82.03 | $82.03 | $82.03 | $82.03 | 18 |
| 2018-08-30 | $82.03 | $82.03 | $82.03 | $82.03 | $82.03 | 100 |
| 2018-08-29 | $83.13 | $83.13 | $83.13 | $83.13 | $83.13 | 4 |
| 2018-08-28 | $83.13 | $83.13 | $83.13 | $83.13 | $83.13 | 400 |
| 2018-08-27 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 91 |
| 2018-08-24 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 309 |
| 2018-08-23 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 52 |
| 2018-08-22 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 13 |
| 2018-08-21 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 61 |
| 2018-08-20 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 94 |
| 2018-08-17 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 33 |
| 2018-08-16 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 41 |
| 2018-08-15 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 37 |
| 2018-08-14 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 248 |
| 2018-08-13 | $81.35 | $81.35 | $81.35 | $81.35 | $81.35 | 193 |
| 2018-08-10 | $81.96 | $81.96 | $81.96 | $81.96 | $81.96 | 199 |
| 2018-08-09 | $81.37 | $81.37 | $81.37 | $81.37 | $81.37 | 3 |
| 2018-08-08 | $81.37 | $81.37 | $81.37 | $81.37 | $81.37 | 15 |
| 2018-08-07 | $81.37 | $81.37 | $81.37 | $81.37 | $81.37 | 6 |
| 2018-08-06 | $81.37 | $81.37 | $81.37 | $81.37 | $81.37 | 36 |
| 2018-08-03 | $81.37 | $81.37 | $81.37 | $81.37 | $81.37 | 182 |
| 2018-08-02 | $80.18 | $80.48 | $80.18 | $80.48 | $80.48 | 2,811 |
| 2018-08-01 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 101 |
| 2018-07-31 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 21 |
| 2018-07-30 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 81 |
| 2018-07-27 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 0 |
| 2018-07-26 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 400 |
| 2018-07-25 | $76.41 | $76.41 | $76.41 | $76.41 | $76.41 | 91 |
| 2018-07-24 | $76.41 | $76.41 | $76.41 | $76.41 | $76.41 | 200 |
| 2018-07-23 | $76.32 | $76.54 | $76.32 | $76.49 | $76.49 | 1,931 |
| 2018-07-20 | $76.84 | $76.84 | $76.09 | $76.09 | $76.09 | 400 |
| 2018-07-19 | $77.59 | $77.59 | $77.59 | $77.59 | $77.59 | 101 |
| 2018-07-18 | $76.41 | $77.39 | $76.41 | $77.34 | $77.34 | 417 |
| 2018-07-17 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 23 |
| 2018-07-16 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 55 |
| 2018-07-13 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 74 |
| 2018-07-12 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 200 |
| 2018-07-11 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 234 |
| 2018-07-10 | $76.46 | $76.46 | $76.46 | $76.46 | $76.46 | 392 |
| 2018-07-09 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 598 |
| 2018-07-06 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 134 |
| 2018-07-05 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 14 |
| 2018-07-03 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 7 |
| 2018-07-02 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 7 |
| 2018-06-29 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 7 |
| 2018-06-28 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 500 |
| 2018-06-27 | $74.94 | $74.94 | $74.94 | $74.94 | $74.94 | 11 |
| 2018-06-26 | $74.94 | $74.94 | $74.94 | $74.94 | $74.94 | 709 |
| 2018-06-25 | $75.32 | $75.32 | $75.25 | $75.25 | $75.25 | 235 |
| 2018-06-22 | $75.95 | $75.95 | $75.95 | $75.95 | $75.95 | 48 |
| 2018-06-21 | $75.98 | $75.98 | $75.95 | $75.95 | $75.95 | 215 |
| 2018-06-20 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 104 |
| 2018-06-19 | $79.62 | $79.62 | $79.62 | $79.62 | $79.62 | 13 |
| 2018-06-18 | $79.62 | $79.62 | $79.62 | $79.62 | $79.62 | 87 |
| 2018-06-15 | $79.62 | $79.62 | $79.62 | $79.62 | $79.62 | 8 |
| 2018-06-14 | $79.62 | $79.62 | $79.62 | $79.62 | $79.62 | 8 |
| 2018-06-13 | $79.62 | $79.62 | $79.62 | $79.62 | $79.62 | 47 |
| 2018-06-12 | $79.62 | $79.62 | $79.62 | $79.62 | $79.62 | 200 |
| 2018-06-11 | $81.03 | $81.03 | $81.03 | $81.03 | $81.03 | 32 |
| 2018-06-08 | $81.03 | $81.03 | $81.03 | $81.03 | $81.03 | 4 |
| 2018-06-07 | $81.03 | $81.03 | $81.03 | $81.03 | $81.03 | 300 |
| 2018-06-06 | $79.57 | $79.57 | $79.57 | $79.57 | $79.57 | 10 |
| 2018-06-05 | $79.83 | $79.83 | $79.57 | $79.57 | $79.57 | 414 |
| 2018-06-04 | $77.78 | $77.78 | $77.78 | $77.78 | $77.78 | 1,514 |
| 2018-06-01 | $77.78 | $77.78 | $77.78 | $77.78 | $77.78 | 3 |
| 2018-05-31 | $77.78 | $77.78 | $77.78 | $77.78 | $77.78 | 200 |
| 2018-05-30 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 102 |
| 2018-05-29 | $77.71 | $77.71 | $76.60 | $76.60 | $76.60 | 327 |
| 2018-05-25 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 307 |
| 2018-05-24 | $78.16 | $78.16 | $78.16 | $78.16 | $78.16 | 144 |
| 2018-05-23 | $79.87 | $79.87 | $78.99 | $79.14 | $79.14 | 1,593 |
| 2018-05-22 | $81.45 | $81.45 | $81.45 | $81.45 | $81.45 | 537 |
| 2018-05-21 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 60 |
| 2018-05-18 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 27 |
| 2018-05-17 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 59 |
| 2018-05-16 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 47 |
| 2018-05-15 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 4 |
| 2018-05-14 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 5 |
| 2018-05-11 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 100 |
| 2018-05-10 | $78.53 | $78.53 | $78.53 | $78.53 | $78.53 | 2 |
| 2018-05-09 | $78.53 | $78.53 | $78.53 | $78.53 | $78.53 | 93 |
| 2018-05-08 | $78.41 | $78.54 | $78.39 | $78.53 | $78.53 | 700 |
| 2018-05-07 | $75.28 | $75.28 | $75.28 | $75.28 | $75.28 | 14 |
| 2018-05-04 | $75.28 | $75.28 | $75.28 | $75.28 | $75.28 | 0 |
| 2018-05-03 | $75.28 | $75.28 | $75.28 | $75.28 | $75.28 | 56 |
| 2018-05-02 | $75.28 | $75.28 | $75.28 | $75.28 | $75.28 | 200 |
| 2018-05-01 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 32 |
| 2018-04-30 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 57 |
| 2018-04-27 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 0 |
| 2018-04-26 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 100 |
| 2018-04-25 | $75.04 | $75.04 | $75.04 | $75.04 | $75.04 | 18 |
| 2018-04-24 | $75.49 | $75.49 | $75.04 | $75.04 | $75.04 | 205 |
| 2018-04-23 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 16 |
| 2018-04-20 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 242 |
| 2018-04-19 | $73.64 | $73.64 | $73.47 | $73.47 | $73.47 | 438 |
| 2018-04-18 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 87 |
| 2018-04-17 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 64 |
| 2018-04-16 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 61 |
| 2018-04-13 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 4 |
| 2018-04-12 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 7 |
| 2018-04-11 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 1 |
| 2018-04-10 | $73.35 | $73.35 | $72.98 | $73.04 | $73.04 | 826 |
| 2018-04-09 | $71.48 | $71.48 | $71.48 | $71.48 | $71.48 | 145 |
| 2018-04-06 | $71.27 | $71.27 | $71.27 | $71.27 | $71.27 | 537 |
| 2018-04-05 | $71.29 | $71.29 | $71.29 | $71.29 | $71.29 | 0 |
| 2018-04-04 | $71.29 | $71.29 | $71.29 | $71.29 | $71.29 | 400 |
| 2018-04-03 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 30 |
| 2018-04-02 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 31 |
| 2018-03-29 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 0 |
| 2018-03-28 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 68 |
| 2018-03-27 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 2 |
| 2018-03-26 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 6 |
| 2018-03-23 | $71.86 | $72.85 | $71.86 | $72.85 | $72.85 | 237 |
| 2018-03-22 | $74.14 | $74.14 | $73.00 | $73.00 | $73.00 | 413 |
| 2018-03-21 | $73.19 | $73.19 | $73.19 | $73.19 | $73.19 | 617 |
| 2018-03-20 | $71.92 | $71.92 | $71.92 | $71.92 | $71.92 | 39 |
| 2018-03-19 | $72.17 | $72.17 | $71.92 | $71.92 | $71.92 | 275 |
| 2018-03-16 | $73.33 | $73.33 | $73.33 | $73.33 | $73.33 | 6 |
| 2018-03-15 | $73.47 | $73.47 | $73.33 | $73.33 | $73.33 | 313 |
| 2018-03-14 | $73.46 | $73.46 | $73.46 | $73.46 | $73.46 | 100 |
| 2018-03-13 | $73.30 | $73.30 | $73.30 | $73.30 | $73.30 | 200 |
| 2018-03-12 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 22 |
| 2018-03-09 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 0 |
| 2018-03-08 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 100 |
| 2018-03-07 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | 1 |
| 2018-03-06 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | 0 |
| 2018-03-05 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | 9 |
| 2018-03-02 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | 122 |
| 2018-03-01 | $74.57 | $74.57 | $73.84 | $73.84 | $73.84 | 312 |
| 2018-02-28 | $76.56 | $76.56 | $76.42 | $76.42 | $76.42 | 300 |
| 2018-02-27 | $77.02 | $77.02 | $77.02 | $77.02 | $77.02 | 155 |
| 2018-02-26 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 17 |
| 2018-02-23 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 314 |
| 2018-02-22 | $75.39 | $75.39 | $75.39 | $75.39 | $75.39 | 16 |
| 2018-02-21 | $75.39 | $75.39 | $75.39 | $75.39 | $75.39 | 14 |
| 2018-02-20 | $76.69 | $76.69 | $75.39 | $75.39 | $75.39 | 774 |
| 2018-02-16 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 16 |
| 2018-02-15 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 200 |
| 2018-02-14 | $72.76 | $72.76 | $72.76 | $72.76 | $72.76 | 6 |
| 2018-02-13 | $72.76 | $72.76 | $72.76 | $72.76 | $72.76 | 37 |
| 2018-02-12 | $72.76 | $72.76 | $72.76 | $72.76 | $72.76 | 200 |
| 2018-02-09 | $72.02 | $72.02 | $72.02 | $72.02 | $72.02 | 492 |
| 2018-02-08 | $72.97 | $73.38 | $72.97 | $73.38 | $73.38 | 211 |
| 2018-02-07 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 244 |
| 2018-02-06 | $73.07 | $73.07 | $73.07 | $73.07 | $73.07 | 65 |
| 2018-02-05 | $74.41 | $74.41 | $73.07 | $73.07 | $73.07 | 1,160 |
| 2018-02-02 | $75.72 | $75.75 | $75.72 | $75.73 | $75.73 | 301 |
| 2018-02-01 | $75.11 | $75.11 | $75.11 | $75.11 | $75.11 | 0 |
| 2018-01-31 | $75.11 | $75.11 | $75.11 | $75.11 | $75.11 | 100 |
| 2018-01-30 | $76.45 | $76.45 | $76.40 | $76.40 | $76.40 | 242 |
| 2018-01-29 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 153 |
| 2018-01-26 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2018-01-25 | $77.35 | $77.35 | $76.75 | $76.75 | $76.75 | 374 |
| 2018-01-24 | $77.30 | $77.30 | $76.80 | $76.80 | $76.80 | 312 |
| 2018-01-23 | $76.41 | $76.41 | $76.41 | $76.41 | $76.41 | 157 |
| 2018-01-22 | $77.14 | $77.14 | $77.14 | $77.14 | $77.14 | 22 |
| 2018-01-19 | $77.14 | $77.14 | $77.14 | $77.14 | $77.14 | 17 |
| 2018-01-18 | $77.14 | $77.14 | $77.14 | $77.14 | $77.14 | 10 |
| 2018-01-17 | $77.14 | $77.14 | $77.14 | $77.14 | $77.14 | 10 |
| 2018-01-16 | $77.14 | $77.14 | $77.14 | $77.14 | $77.14 | 211 |
| 2018-01-12 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 45 |
| 2018-01-11 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 0 |
| 2018-01-10 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 100 |
| 2018-01-09 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 41 |
| 2018-01-08 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 36 |
| 2018-01-05 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 12 |
| 2018-01-04 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 0 |
| 2018-01-03 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 114 |
| 2018-01-02 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 10 |
| 2017-12-29 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 42 |
| 2017-12-28 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 52 |
| 2017-12-27 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 0 |
| 2017-12-26 | $71.27 | $71.27 | $70.72 | $70.72 | $70.72 | 579 |
| 2017-12-22 | $68.96 | $68.96 | $68.96 | $68.96 | $68.96 | 47 |
| 2017-12-21 | $68.96 | $68.96 | $68.96 | $68.96 | $68.96 | 16 |
| 2017-12-20 | $68.96 | $68.96 | $68.96 | $68.96 | $68.96 | 0 |
| 2017-12-19 | $68.96 | $68.96 | $68.96 | $68.96 | $68.96 | 7 |
| 2017-12-18 | $68.96 | $68.99 | $68.96 | $68.96 | $68.96 | 714 |
| 2017-12-15 | $67.37 | $67.37 | $67.37 | $67.37 | $67.37 | 160 |
| 2017-12-14 | $67.67 | $67.67 | $67.67 | $67.67 | $67.67 | 315 |
| 2017-12-13 | $67.87 | $67.88 | $67.87 | $67.87 | $67.87 | 450 |
| 2017-12-12 | $66.11 | $66.11 | $66.11 | $66.11 | $66.11 | 18 |
| 2017-12-11 | $66.11 | $66.11 | $66.11 | $66.11 | $66.11 | 0 |
| 2017-12-08 | $66.11 | $66.11 | $66.11 | $66.11 | $66.11 | 0 |
| 2017-12-07 | $66.11 | $66.11 | $66.11 | $66.11 | $66.11 | 26 |
| 2017-12-06 | $66.11 | $66.11 | $66.11 | $66.11 | $66.11 | 0 |
| 2017-12-05 | $66.11 | $66.11 | $66.11 | $66.11 | $66.11 | 118 |
| 2017-12-04 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 204 |
| 2017-12-01 | $66.32 | $66.43 | $66.32 | $66.43 | $66.43 | 208 |
| 2017-11-28 | $65.42 | $65.42 | $65.42 | $65.42 | $65.42 | 180 |
| 2017-11-27 | $65.07 | $65.07 | $65.07 | $65.07 | $65.07 | 66 |
| 2017-11-24 | $65.07 | $65.07 | $65.07 | $65.07 | $65.07 | 0 |
| 2017-11-22 | $65.07 | $65.07 | $65.07 | $65.07 | $65.07 | 100 |
| 2017-11-21 | $65.11 | $65.11 | $65.11 | $65.11 | $65.11 | 16 |
| 2017-11-20 | $65.11 | $65.11 | $65.11 | $65.11 | $65.11 | 8 |
| 2017-11-17 | $65.11 | $65.11 | $65.11 | $65.11 | $65.11 | 241 |
| 2017-11-16 | $64.37 | $64.37 | $64.37 | $64.37 | $64.37 | 3 |
| 2017-11-15 | $64.37 | $64.37 | $64.37 | $64.37 | $64.37 | 101 |
| 2017-11-14 | $66.51 | $66.51 | $66.51 | $66.51 | $66.51 | 109 |
| 2017-11-13 | $66.51 | $66.51 | $66.51 | $66.51 | $66.51 | 100 |
| 2017-11-10 | $67.70 | $67.70 | $67.65 | $67.65 | $67.65 | 209 |
| 2017-11-09 | $68.45 | $68.45 | $67.85 | $67.85 | $67.85 | 392 |
| 2017-11-08 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 19 |
| 2017-11-07 | $68.87 | $68.88 | $68.80 | $68.80 | $68.80 | 331 |
| 2017-11-06 | $68.81 | $68.81 | $68.79 | $68.79 | $68.79 | 400 |
| 2017-11-03 | $66.92 | $66.92 | $66.92 | $66.92 | $66.92 | 9 |
| 2017-11-02 | $66.92 | $66.92 | $66.92 | $66.92 | $66.92 | 100 |
| 2017-11-01 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 300 |
| 2017-10-31 | $67.66 | $67.66 | $67.66 | $67.66 | $67.66 | 0 |
| 2017-10-30 | $67.68 | $67.68 | $67.66 | $67.66 | $67.66 | 238 |
| 2017-10-27 | $67.70 | $67.80 | $67.70 | $67.80 | $67.80 | 617 |
| 2017-10-26 | $65.72 | $65.72 | $65.72 | $65.72 | $65.72 | 2 |
| 2017-10-25 | $65.72 | $65.72 | $65.72 | $65.72 | $65.72 | 18 |
| 2017-10-24 | $65.72 | $65.72 | $65.72 | $65.72 | $65.72 | 41 |
| 2017-10-23 | $65.72 | $65.72 | $65.72 | $65.72 | $65.72 | 0 |
| 2017-10-20 | $65.72 | $65.72 | $65.72 | $65.72 | $65.72 | 497 |
| 2017-10-19 | $65.74 | $65.74 | $65.74 | $65.74 | $65.74 | 226 |
| 2017-10-18 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 14 |
| 2017-10-17 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 0 |
| 2017-10-16 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 83 |
| 2017-10-13 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 47 |
| 2017-10-12 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 47 |
| 2017-10-11 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 114 |
| 2017-10-10 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 79 |
| 2017-10-09 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 48 |
| 2017-10-06 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 0 |
| 2017-10-05 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 37 |
| 2017-10-04 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 53 |
| 2017-10-03 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 6 |
| 2017-10-02 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 0 |
| 2017-09-29 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 7 |
| 2017-09-28 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 0 |
| 2017-09-27 | $68.00 | $68.19 | $67.71 | $68.19 | $68.19 | 989 |
| 2017-09-26 | $68.58 | $68.58 | $68.58 | $68.58 | $68.58 | 11 |
| 2017-09-25 | $68.60 | $68.60 | $68.58 | $68.58 | $68.58 | 200 |
| 2017-09-22 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 6 |
| 2017-09-21 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 125 |
| 2017-09-20 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 30 |
| 2017-09-19 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 32 |
| 2017-09-18 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 1 |
| 2017-09-15 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 0 |
| 2017-09-14 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 47 |
| 2017-09-13 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 0 |
| 2017-09-12 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 24 |
| 2017-09-11 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 14 |
| 2017-09-08 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 8 |
| 2017-09-07 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 318 |
| 2017-09-06 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 32 |
| 2017-09-05 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 168 |
| 2017-09-01 | $64.89 | $64.89 | $64.89 | $64.89 | $64.89 | 128 |
| 2017-08-31 | $65.04 | $65.04 | $65.04 | $65.04 | $65.04 | 230 |
| 2017-08-30 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 30 |
| 2017-08-28 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 278 |
| 2017-08-25 | $63.72 | $63.72 | $63.43 | $63.45 | $63.45 | 500 |
| 2017-08-24 | $63.08 | $63.11 | $63.08 | $63.11 | $63.11 | 834 |
| 2017-08-23 | $63.58 | $63.58 | $63.58 | $63.58 | $63.58 | 0 |
| 2017-08-22 | $63.58 | $63.58 | $63.58 | $63.58 | $63.58 | 87 |
| 2017-08-21 | $63.58 | $63.58 | $63.58 | $63.58 | $63.58 | 100 |
| 2017-08-18 | $63.58 | $63.58 | $63.58 | $63.58 | $63.58 | 470 |
| 2017-08-17 | $63.26 | $63.26 | $63.26 | $63.26 | $63.26 | 443 |
| 2017-08-16 | $62.49 | $62.49 | $62.49 | $62.49 | $62.49 | 90 |
| 2017-08-15 | $62.49 | $62.49 | $62.49 | $62.49 | $62.49 | 352 |
| 2017-08-14 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 1 |
| 2017-08-11 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 100 |
| 2017-08-10 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 33 |
| 2017-08-09 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 17 |
| 2017-08-08 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 0 |
| 2017-08-07 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 48 |
| 2017-08-04 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 0 |
| 2017-08-03 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 109 |
| 2017-08-02 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 17 |
| 2017-08-01 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 14 |
| 2017-07-31 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 8 |
| 2017-07-28 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 801 |
| 2017-07-27 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 72 |
| 2017-07-26 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 53 |
| 2017-07-25 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 10 |
| 2017-07-24 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 104 |
| 2017-07-21 | $65.65 | $65.73 | $65.65 | $65.73 | $65.73 | 739 |
| 2017-07-20 | $65.85 | $65.85 | $65.85 | $65.85 | $65.85 | 182 |
| 2017-07-19 | $65.52 | $65.52 | $65.52 | $65.52 | $65.52 | 540 |
| 2017-07-18 | $65.75 | $65.78 | $65.75 | $65.78 | $65.78 | 446 |
| 2017-07-17 | $65.41 | $65.50 | $65.40 | $65.50 | $65.50 | 447 |
| 2017-07-14 | $64.86 | $64.86 | $64.86 | $64.86 | $64.86 | 55 |
| 2017-07-13 | $64.86 | $64.86 | $64.86 | $64.86 | $64.86 | 221 |
| 2017-07-12 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 24 |
| 2017-07-11 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 0 |
| 2017-07-10 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 40 |
| 2017-07-07 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 0 |
| 2017-07-06 | $65.17 | $65.17 | $65.02 | $65.02 | $65.02 | 226 |
| 2017-07-05 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 43 |
| 2017-07-03 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 13 |
| 2017-06-30 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 361 |
| 2017-06-29 | $63.88 | $63.88 | $63.39 | $63.39 | $63.39 | 622 |
| 2017-06-28 | $62.63 | $62.63 | $62.63 | $62.63 | $62.63 | 25 |
| 2017-06-27 | $62.68 | $62.68 | $62.63 | $62.63 | $62.63 | 900 |
| 2017-06-26 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2017-06-23 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2017-06-22 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2017-06-21 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2017-06-20 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 100 |
| 2017-06-19 | $62.52 | $62.52 | $62.52 | $62.52 | $62.52 | 0 |
| 2017-06-16 | $62.50 | $62.52 | $62.50 | $62.52 | $62.52 | 605 |
| 2017-06-15 | $64.22 | $64.22 | $64.22 | $64.22 | $64.22 | 0 |
| 2017-06-14 | $64.22 | $64.22 | $64.22 | $64.22 | $64.22 | 111 |
| 2017-06-13 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 58 |
| 2017-06-12 | $63.23 | $63.23 | $63.05 | $63.05 | $63.05 | 700 |
| 2017-06-09 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 249 |
| 2017-06-08 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2017-06-07 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 56 |
| 2017-06-06 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 9 |
| 2017-06-05 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 9 |
| 2017-06-02 | $62.98 | $63.21 | $62.98 | $63.11 | $63.11 | 1,300 |
| 2017-06-01 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 11 |
| 2017-05-31 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 300 |
| 2017-05-30 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 0 |
| 2017-05-26 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 12 |
| 2017-05-25 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 0 |
| 2017-05-24 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 171 |
| 2017-05-23 | $61.48 | $61.48 | $61.48 | $61.48 | $61.48 | 28 |
| 2017-05-22 | $61.52 | $61.52 | $61.47 | $61.48 | $61.48 | 3,489 |
| 2017-05-19 | $62.31 | $62.31 | $62.31 | $62.31 | $62.31 | 31 |
| 2017-05-18 | $62.13 | $62.31 | $62.13 | $62.31 | $62.31 | 513 |
| 2017-05-17 | $62.87 | $62.87 | $62.81 | $62.81 | $62.81 | 550 |
| 2017-05-16 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 26 |
| 2017-05-15 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 20 |
| 2017-05-12 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 38 |
| 2017-05-11 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 101 |
| 2017-05-10 | $61.39 | $61.39 | $61.39 | $61.39 | $61.39 | 32 |
| 2017-05-09 | $61.39 | $61.39 | $61.39 | $61.39 | $61.39 | 149 |
| 2017-05-08 | $62.19 | $62.19 | $62.19 | $62.19 | $62.19 | 0 |
| 2017-05-05 | $62.13 | $62.25 | $62.13 | $62.19 | $62.19 | 420 |
| 2017-05-04 | $61.70 | $61.89 | $61.70 | $61.89 | $61.89 | 445 |
| 2017-05-03 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 86 |
| 2017-05-02 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 5 |
| 2017-05-01 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 61 |
| 2017-04-28 | $61.63 | $61.75 | $61.63 | $61.75 | $61.75 | 304 |
| 2017-04-27 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 18 |
| 2017-04-26 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 38 |
| 2017-04-25 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 3 |
| 2017-04-24 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 107 |
| 2017-04-21 | $60.10 | $60.10 | $60.02 | $60.02 | $60.02 | 268 |
| 2017-04-20 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 245 |
| 2017-04-19 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 315 |
| 2017-04-18 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 25 |
| 2017-04-17 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 0 |
| 2017-04-13 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 815 |
| 2017-04-12 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 0 |
| 2017-04-11 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 179 |
| 2017-04-10 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 108 |
| 2017-04-07 | $61.72 | $61.83 | $61.70 | $61.70 | $61.70 | 934 |
| 2017-04-06 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 12 |
| 2017-04-05 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 94 |
| 2017-04-04 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 507 |
| 2017-04-03 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 0 |
| 2017-03-31 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 200 |
| 2017-03-30 | $63.35 | $63.45 | $63.35 | $63.45 | $63.45 | 1,100 |
| 2017-03-29 | $62.53 | $62.53 | $62.47 | $62.47 | $62.47 | 1,200 |
| 2017-03-28 | $62.62 | $62.62 | $62.35 | $62.35 | $62.35 | 500 |
| 2017-03-27 | $62.79 | $62.79 | $62.79 | $62.79 | $61.59 | 0 |
| 2017-03-24 | $62.79 | $62.79 | $62.79 | $62.79 | $61.59 | 294 |
| 2017-03-23 | $63.12 | $63.12 | $63.12 | $63.12 | $61.91 | 196 |
| 2017-03-22 | $63.12 | $63.12 | $63.12 | $63.12 | $61.91 | 98 |
| 2017-03-21 | $63.74 | $63.74 | $63.47 | $63.48 | $62.26 | 392 |
| 2017-03-20 | $63.96 | $63.96 | $63.96 | $63.96 | $62.73 | 98 |
| 2017-03-17 | $63.59 | $63.59 | $63.59 | $63.59 | $62.37 | 0 |
| 2017-03-16 | $63.59 | $63.59 | $63.59 | $63.59 | $62.37 | 98 |
| 2017-03-15 | $64.23 | $64.23 | $64.23 | $64.23 | $63.00 | 0 |
| 2017-03-14 | $64.23 | $64.23 | $64.23 | $64.23 | $63.00 | 0 |
| 2017-03-13 | $64.23 | $64.23 | $64.23 | $64.23 | $63.00 | 0 |
| 2017-03-10 | $64.23 | $64.23 | $64.23 | $64.23 | $63.00 | 0 |
| 2017-03-09 | $64.23 | $64.23 | $64.23 | $64.23 | $63.00 | 0 |
| 2017-03-08 | $64.23 | $64.23 | $64.23 | $64.23 | $63.00 | 0 |
| 2017-03-07 | $64.25 | $64.25 | $64.08 | $64.23 | $63.00 | 588 |
| 2017-03-06 | $64.95 | $64.95 | $64.95 | $64.95 | $63.70 | 0 |
| 2017-03-03 | $64.95 | $64.95 | $64.95 | $64.95 | $63.70 | 0 |
| 2017-03-02 | $64.95 | $64.95 | $64.95 | $64.95 | $63.70 | 0 |
| 2017-03-01 | $64.95 | $64.95 | $64.95 | $64.95 | $63.70 | 98 |
| 2017-02-28 | $65.02 | $65.02 | $65.02 | $65.02 | $63.77 | 0 |
| 2017-02-27 | $65.02 | $65.02 | $65.02 | $65.02 | $63.77 | 0 |
| 2017-02-24 | $65.07 | $65.07 | $65.02 | $65.02 | $63.77 | 490 |
| 2017-02-23 | $65.60 | $65.60 | $65.43 | $65.43 | $64.17 | 2,059 |
| 2017-02-22 | $65.17 | $65.17 | $65.17 | $65.17 | $63.92 | 0 |
| 2017-02-21 | $65.17 | $65.17 | $65.17 | $65.17 | $63.92 | 196 |
| 2017-02-17 | $64.16 | $64.16 | $64.16 | $64.16 | $62.93 | 196 |
| 2017-02-16 | $63.68 | $64.15 | $63.68 | $64.15 | $62.92 | 588 |
| 2017-02-15 | $64.09 | $64.09 | $64.09 | $64.09 | $62.86 | 0 |
| 2017-02-14 | $64.09 | $64.09 | $64.09 | $64.09 | $62.86 | 0 |
| 2017-02-13 | $63.60 | $64.09 | $63.39 | $64.09 | $62.86 | 588 |
| 2017-02-10 | $63.18 | $63.42 | $63.18 | $63.33 | $62.11 | 784 |
| 2017-02-09 | $63.19 | $63.19 | $63.19 | $63.19 | $61.98 | 1,176 |
| 2017-02-08 | $63.23 | $63.23 | $63.21 | $63.21 | $62.00 | 686 |
| 2017-02-07 | $61.25 | $61.25 | $61.25 | $61.25 | $60.07 | 0 |
| 2017-02-06 | $61.41 | $61.45 | $61.25 | $61.25 | $60.07 | 1,078 |
| 2017-02-03 | $60.81 | $60.81 | $60.81 | $60.81 | $59.64 | 0 |
| 2017-02-02 | $61.19 | $61.19 | $60.81 | $60.81 | $59.64 | 392 |
| 2017-02-01 | $60.80 | $60.80 | $60.80 | $60.80 | $59.63 | 287 |
| 2017-01-31 | $60.72 | $60.80 | $60.72 | $60.80 | $59.63 | 459 |
| 2017-01-30 | $60.13 | $60.25 | $60.13 | $60.25 | $59.09 | 936 |
| 2017-01-27 | $61.87 | $61.87 | $61.87 | $61.87 | $60.69 | 196 |
| 2017-01-26 | $61.47 | $61.87 | $61.47 | $61.87 | $60.69 | 858 |
| 2017-01-25 | $60.88 | $60.88 | $60.88 | $60.88 | $59.71 | 393 |
| 2017-01-24 | $60.86 | $60.88 | $60.86 | $60.88 | $59.71 | 1,068 |
| 2017-01-23 | $60.39 | $60.52 | $60.39 | $60.52 | $59.36 | 236 |
| 2017-01-20 | $59.97 | $59.97 | $59.73 | $59.73 | $58.58 | 495 |
| 2017-01-19 | $59.23 | $59.23 | $59.23 | $59.23 | $58.09 | 38 |
| 2017-01-18 | $59.23 | $59.23 | $59.23 | $59.23 | $58.09 | 51 |
| 2017-01-17 | $59.23 | $59.23 | $59.23 | $59.23 | $58.09 | 98 |
| 2017-01-13 | $58.80 | $58.94 | $58.80 | $58.94 | $57.81 | 801 |
| 2017-01-12 | $59.15 | $59.16 | $58.86 | $59.14 | $58.01 | 13,664 |
| 2017-01-11 | $58.64 | $58.64 | $58.35 | $58.35 | $57.23 | 419 |
| 2017-01-10 | $57.70 | $57.70 | $57.62 | $57.70 | $56.59 | 976 |
| 2017-01-09 | $57.45 | $57.45 | $57.45 | $57.45 | $56.35 | 247 |
| 2017-01-06 | $57.79 | $57.79 | $57.50 | $57.50 | $56.40 | 4,598 |
| 2017-01-05 | $58.46 | $58.46 | $58.46 | $58.46 | $57.34 | 112 |
| 2017-01-04 | $57.67 | $57.67 | $57.62 | $57.62 | $56.51 | 1,012 |
| 2017-01-03 | $56.75 | $56.75 | $56.75 | $56.75 | $55.66 | 236 |
| 2016-12-30 | $56.44 | $56.44 | $56.44 | $56.44 | $55.36 | 196 |
| 2016-12-29 | $56.89 | $56.89 | $56.85 | $56.85 | $55.76 | 659 |
| 2016-12-28 | $58.06 | $58.06 | $58.06 | $58.06 | $56.95 | 251 |
| 2016-12-27 | $58.06 | $58.06 | $58.06 | $58.06 | $56.95 | 180 |
| 2016-12-23 | $58.06 | $58.06 | $58.06 | $58.06 | $56.95 | 435 |
| 2016-12-22 | $57.75 | $57.75 | $57.75 | $57.75 | $56.64 | 882 |
| 2016-12-21 | $57.36 | $57.36 | $57.36 | $57.36 | $56.26 | 189 |
| 2016-12-20 | $57.36 | $57.36 | $57.36 | $57.36 | $56.26 | 153 |
| 2016-12-19 | $57.37 | $57.37 | $57.36 | $57.36 | $56.26 | 843 |
| 2016-12-16 | $57.26 | $57.26 | $57.26 | $57.26 | $56.16 | 244 |
| 2016-12-15 | $57.14 | $57.14 | $57.14 | $57.14 | $56.04 | 199 |
| 2016-12-14 | $58.98 | $58.98 | $58.98 | $58.98 | $57.85 | 162 |
| 2016-12-13 | $58.98 | $58.98 | $58.98 | $58.98 | $57.85 | 83 |
| 2016-12-12 | $58.98 | $58.98 | $58.98 | $58.98 | $57.85 | 685 |
| 2016-12-09 | $59.53 | $59.53 | $59.53 | $59.53 | $58.39 | 94 |
| 2016-12-08 | $59.47 | $59.53 | $59.47 | $59.53 | $58.39 | 258 |
| 2016-12-07 | $58.56 | $58.82 | $58.56 | $58.82 | $57.69 | 327 |
| 2016-12-06 | $57.11 | $57.11 | $57.11 | $57.11 | $56.01 | 60 |
| 2016-12-05 | $56.73 | $57.11 | $56.73 | $57.11 | $56.01 | 417 |
| 2016-12-02 | $56.14 | $56.14 | $56.14 | $56.14 | $55.06 | 82 |
| 2016-12-01 | $56.21 | $56.21 | $56.05 | $56.14 | $55.06 | 2,361 |
| 2016-11-30 | $55.88 | $55.88 | $55.88 | $55.88 | $54.81 | 402 |
| 2016-11-29 | $56.45 | $56.45 | $56.45 | $56.45 | $55.37 | 0 |
| 2016-11-28 | $56.33 | $56.58 | $56.33 | $56.45 | $55.37 | 645 |
| 2016-11-25 | $55.32 | $55.32 | $55.32 | $55.32 | $54.26 | 294 |
| 2016-11-23 | $55.46 | $55.79 | $55.46 | $55.70 | $54.63 | 2,118 |
| 2016-11-22 | $55.24 | $56.13 | $55.24 | $56.13 | $55.05 | 3,464 |
| 2016-11-21 | $55.31 | $55.31 | $55.31 | $55.31 | $54.25 | 0 |
| 2016-11-18 | $55.31 | $55.31 | $55.31 | $55.31 | $54.25 | 0 |
| 2016-11-17 | $55.32 | $55.32 | $55.31 | $55.31 | $54.25 | 524 |
| 2016-11-16 | $55.04 | $55.04 | $55.04 | $55.04 | $53.98 | 0 |
| 2016-11-15 | $55.14 | $55.15 | $55.04 | $55.04 | $53.98 | 747 |
| 2016-11-14 | $54.92 | $54.92 | $54.92 | $54.92 | $53.87 | 114 |
| 2016-11-11 | $52.01 | $52.01 | $52.01 | $52.01 | $51.01 | 0 |
| 2016-11-10 | $52.01 | $52.01 | $52.01 | $52.01 | $51.01 | 517 |
| 2016-11-09 | $52.13 | $52.91 | $52.13 | $52.64 | $51.63 | 5,570 |
| 2016-11-08 | $51.18 | $51.18 | $51.18 | $51.18 | $50.20 | 0 |
| 2016-11-07 | $50.99 | $51.18 | $50.99 | $51.18 | $50.20 | 738 |
| 2016-11-04 | $53.30 | $53.30 | $53.30 | $53.30 | $52.28 | 0 |
| 2016-11-03 | $53.37 | $53.37 | $53.30 | $53.30 | $52.28 | 402 |
| 2016-11-02 | $53.26 | $53.26 | $53.26 | $53.26 | $52.24 | 119 |
| 2016-11-01 | $52.94 | $52.94 | $52.84 | $52.84 | $51.83 | 347 |
| 2016-10-31 | $52.69 | $52.69 | $52.69 | $52.69 | $51.68 | 0 |
| 2016-10-28 | $52.69 | $52.69 | $52.69 | $52.69 | $51.68 | 122 |
| 2016-10-27 | $52.65 | $52.65 | $52.65 | $52.65 | $51.64 | 0 |
| 2016-10-26 | $52.65 | $52.65 | $52.65 | $52.65 | $51.64 | 43 |
| 2016-10-25 | $52.73 | $52.73 | $52.65 | $52.65 | $51.64 | 284 |
| 2016-10-24 | $53.28 | $53.28 | $53.28 | $53.28 | $52.26 | 305 |
| 2016-10-21 | $52.67 | $52.67 | $52.67 | $52.67 | $51.66 | 5 |
| 2016-10-20 | $52.67 | $52.67 | $52.67 | $52.67 | $51.66 | 14 |
| 2016-10-19 | $52.81 | $52.81 | $52.67 | $52.67 | $51.66 | 1,078 |
| 2016-10-18 | $51.92 | $51.92 | $51.92 | $51.92 | $50.92 | 192 |
| 2016-10-17 | $51.43 | $51.43 | $51.43 | $51.43 | $50.44 | 98 |
| 2016-10-14 | $51.53 | $51.53 | $51.43 | $51.43 | $50.44 | 1,426 |
| 2016-10-13 | $51.40 | $51.40 | $51.40 | $51.40 | $50.41 | 218 |
| 2016-10-12 | $51.54 | $51.54 | $51.54 | $51.54 | $50.55 | 506 |
| 2016-10-11 | $51.84 | $51.84 | $51.40 | $51.40 | $50.41 | 523 |
| 2016-10-10 | $51.50 | $51.68 | $51.46 | $51.68 | $50.69 | 1,099 |
| 2016-10-07 | $51.04 | $51.04 | $51.04 | $51.04 | $50.06 | 58 |
| 2016-10-06 | $51.04 | $51.04 | $51.04 | $51.04 | $50.06 | 288 |
| 2016-10-05 | $50.67 | $50.67 | $50.67 | $50.67 | $49.69 | 0 |
| 2016-10-04 | $50.67 | $50.67 | $50.67 | $50.67 | $49.69 | 282 |
| 2016-10-03 | $51.35 | $51.35 | $51.35 | $51.35 | $50.36 | 44 |
| 2016-09-30 | $51.34 | $51.42 | $51.25 | $51.35 | $50.36 | 3,114 |
| 2016-09-29 | $51.28 | $51.28 | $51.28 | $51.28 | $50.30 | 392 |
| 2016-09-28 | $50.54 | $50.54 | $50.54 | $50.54 | $49.57 | 142 |
| 2016-09-27 | $50.86 | $50.86 | $50.86 | $50.86 | $49.88 | 110 |
| 2016-09-26 | $51.04 | $51.04 | $51.04 | $51.04 | $49.25 | 125 |
| 2016-09-23 | $51.98 | $51.98 | $51.98 | $51.98 | $50.16 | 23 |
| 2016-09-22 | $51.90 | $51.98 | $51.90 | $51.98 | $50.16 | 1,010 |
| 2016-09-21 | $51.31 | $51.31 | $50.96 | $50.96 | $49.18 | 389 |
| 2016-09-20 | $49.61 | $49.61 | $49.61 | $49.61 | $47.87 | 247 |
| 2016-09-19 | $49.43 | $49.61 | $49.40 | $49.61 | $47.87 | 788 |
| 2016-09-16 | $49.35 | $49.35 | $49.12 | $49.12 | $47.40 | 1,102 |
| 2016-09-15 | $49.65 | $49.65 | $49.65 | $49.65 | $47.91 | 225 |
| 2016-09-14 | $49.74 | $49.74 | $49.54 | $49.65 | $47.91 | 1,030 |
| 2016-09-13 | $50.64 | $50.64 | $49.99 | $49.99 | $48.24 | 1,216 |
| 2016-09-12 | $51.51 | $51.51 | $51.51 | $51.51 | $49.71 | 334 |
| 2016-09-09 | $51.05 | $51.05 | $51.05 | $51.05 | $49.26 | 348 |
| 2016-09-08 | $51.20 | $51.20 | $51.20 | $51.20 | $49.41 | 147 |
| 2016-09-07 | $51.20 | $51.20 | $51.20 | $51.20 | $49.41 | 428 |
| 2016-09-06 | $50.48 | $50.48 | $50.44 | $50.44 | $48.67 | 601 |
| 2016-09-02 | $49.80 | $49.80 | $49.80 | $49.80 | $48.06 | 814 |
| 2016-09-01 | $50.20 | $50.23 | $50.09 | $50.11 | $48.36 | 1,313 |
| 2016-08-31 | $49.96 | $49.96 | $49.96 | $49.96 | $48.21 | 375 |
| 2016-08-30 | $49.88 | $49.89 | $49.60 | $49.60 | $47.86 | 662 |
| 2016-08-29 | $49.93 | $49.93 | $49.93 | $49.93 | $48.18 | 464 |
| 2016-08-26 | $50.21 | $50.26 | $50.21 | $50.22 | $48.46 | 840 |
| 2016-08-25 | $49.85 | $50.04 | $49.85 | $50.04 | $48.29 | 477 |
| 2016-08-24 | $49.98 | $49.98 | $49.98 | $49.98 | $48.23 | 95 |
| 2016-08-23 | $49.98 | $49.98 | $49.98 | $49.98 | $48.23 | 400 |
| 2016-08-22 | $50.35 | $50.35 | $50.13 | $50.13 | $48.38 | 586 |
| 2016-08-19 | $50.13 | $50.13 | $50.13 | $50.13 | $48.37 | 732 |
| 2016-08-18 | $49.00 | $49.00 | $49.00 | $49.00 | $47.28 | 262 |
| 2016-08-17 | $49.32 | $49.32 | $49.29 | $49.29 | $47.56 | 353 |
| 2016-08-16 | $48.38 | $48.38 | $48.10 | $48.10 | $46.42 | 971 |
| 2016-08-15 | $49.01 | $49.01 | $49.01 | $49.01 | $47.29 | 119 |
| 2016-08-12 | $49.01 | $49.01 | $49.01 | $49.01 | $47.29 | 1,404 |
| 2016-08-11 | $48.90 | $49.01 | $48.90 | $49.01 | $47.29 | 1,282 |
| 2016-08-10 | $48.36 | $48.36 | $48.36 | $48.36 | $46.67 | 167 |
| 2016-08-09 | $48.81 | $48.81 | $48.79 | $48.80 | $47.09 | 1,038 |
| 2016-08-08 | $47.74 | $47.74 | $47.74 | $47.74 | $46.07 | 853 |
| 2016-08-05 | $47.33 | $47.33 | $47.33 | $47.33 | $45.67 | 252 |
| 2016-08-04 | $46.91 | $47.08 | $46.91 | $47.08 | $45.43 | 553 |
| 2016-08-03 | $45.51 | $45.75 | $45.51 | $45.68 | $44.08 | 1,706 |
| 2016-08-02 | $45.50 | $45.84 | $45.20 | $45.36 | $43.77 | 5,329 |
| 2016-08-01 | $45.91 | $46.11 | $45.89 | $45.99 | $44.38 | 1,216 |
| 2016-07-29 | $46.49 | $46.49 | $46.30 | $46.30 | $44.68 | 412 |
| 2016-07-28 | $46.22 | $46.22 | $46.16 | $46.16 | $44.54 | 473 |
| 2016-07-27 | $46.16 | $46.29 | $46.05 | $46.28 | $44.66 | 1,010 |
| 2016-07-26 | $46.39 | $46.41 | $46.35 | $46.41 | $44.79 | 1,013 |
| 2016-07-25 | $46.66 | $46.71 | $46.66 | $46.71 | $45.08 | 1,696 |
| 2016-07-22 | $47.19 | $47.34 | $47.18 | $47.18 | $45.53 | 1,609 |
| 2016-07-21 | $46.89 | $47.32 | $46.73 | $46.75 | $45.11 | 1,729 |
| 2016-07-20 | $47.47 | $47.51 | $47.36 | $47.44 | $45.78 | 1,694 |
| 2016-07-19 | $48.22 | $48.22 | $47.69 | $47.73 | $46.06 | 2,900 |
| 2016-07-18 | $48.17 | $48.17 | $48.17 | $48.17 | $46.49 | 321 |
| 2016-07-15 | $47.83 | $47.83 | $47.83 | $47.83 | $46.16 | 463 |
| 2016-07-14 | $47.20 | $47.84 | $47.20 | $47.80 | $46.13 | 2,347 |
| 2016-07-13 | $47.55 | $47.65 | $47.51 | $47.57 | $45.91 | 2,566 |
| 2016-07-12 | $47.88 | $47.88 | $47.10 | $47.50 | $45.84 | 4,541 |
| 2016-07-11 | $47.50 | $47.94 | $47.35 | $47.71 | $46.04 | 2,899 |
| 2016-07-08 | $46.20 | $46.57 | $45.86 | $46.57 | $44.94 | 5,189 |
| 2016-07-07 | $45.70 | $46.03 | $45.70 | $45.71 | $44.11 | 2,180 |
| 2016-07-06 | $45.16 | $45.63 | $45.16 | $45.63 | $44.03 | 10,008 |
| 2016-07-05 | $46.24 | $46.24 | $45.64 | $45.64 | $44.05 | 757 |
| 2016-07-01 | $45.09 | $45.09 | $44.88 | $44.93 | $43.36 | 3,917 |
| 2016-06-30 | $44.73 | $44.79 | $44.58 | $44.58 | $43.02 | 2,446 |
| 2016-06-29 | $44.78 | $44.83 | $44.71 | $44.74 | $43.17 | 2,128 |
| 2016-06-28 | $43.66 | $43.70 | $43.34 | $43.42 | $41.90 | 7,953 |
| 2016-06-27 | $43.28 | $43.28 | $42.92 | $42.92 | $41.42 | 6,851 |
| 2016-06-24 | $43.22 | $44.38 | $43.22 | $43.83 | $42.30 | 4,488 |
| 2016-06-23 | $45.35 | $45.59 | $45.30 | $45.53 | $43.94 | 3,523 |
| 2016-06-22 | $44.60 | $44.60 | $44.43 | $44.45 | $42.89 | 2,795 |
| 2016-06-21 | $45.04 | $45.40 | $45.04 | $45.08 | $43.50 | 4,222 |
| 2016-06-20 | $45.46 | $45.57 | $45.34 | $45.50 | $43.90 | 3,142 |
| 2016-06-17 | $43.66 | $44.09 | $43.55 | $43.97 | $42.43 | 7,123 |
| 2016-06-16 | $43.89 | $43.96 | $43.73 | $43.73 | $42.20 | 1,126 |
| 2016-06-15 | $44.55 | $44.66 | $44.44 | $44.62 | $43.06 | 4,942 |
| 2016-06-14 | $44.58 | $44.58 | $44.24 | $44.52 | $42.96 | 11,511 |
| 2016-06-13 | $44.61 | $44.61 | $44.36 | $44.42 | $42.87 | 2,668 |
| 2016-06-10 | $45.80 | $45.80 | $45.08 | $45.19 | $43.61 | 4,287 |
| 2016-06-09 | $46.08 | $46.08 | $45.65 | $45.70 | $44.10 | 1,190 |
| 2016-06-08 | $46.60 | $46.60 | $46.15 | $46.34 | $44.72 | 2,945 |
| 2016-06-07 | $47.15 | $47.77 | $47.12 | $47.12 | $45.47 | 10,300 |
| 2016-06-06 | $46.84 | $46.84 | $46.84 | $46.84 | $45.20 | 200 |
| 2016-06-03 | $47.03 | $47.03 | $46.60 | $46.84 | $45.20 | 1,471 |
| 2016-06-02 | $46.85 | $46.87 | $46.68 | $46.87 | $45.22 | 499 |
| 2016-06-01 | $47.56 | $47.75 | $47.52 | $47.52 | $45.86 | 2,153 |
| 2016-05-31 | $47.78 | $47.78 | $47.64 | $47.64 | $45.97 | 684 |
| 2016-05-27 | $46.74 | $46.90 | $46.74 | $46.90 | $45.26 | 3,693 |
| 2016-05-26 | $46.60 | $46.68 | $46.60 | $46.68 | $45.05 | 1,421 |
| 2016-05-25 | $46.80 | $47.24 | $46.80 | $47.24 | $45.59 | 3,098 |
| 2016-05-24 | $46.25 | $46.62 | $45.77 | $46.62 | $44.98 | 6,893 |
| 2016-05-23 | $46.08 | $46.30 | $46.08 | $46.30 | $44.68 | 540 |
| 2016-05-20 | $45.75 | $45.90 | $45.75 | $45.90 | $44.29 | 2,788 |
| 2016-05-19 | $46.58 | $46.88 | $45.62 | $45.69 | $44.09 | 5,711 |
| 2016-05-18 | $47.30 | $47.70 | $46.97 | $47.17 | $45.52 | 3,667 |
| 2016-05-17 | $47.13 | $47.59 | $46.64 | $46.64 | $45.00 | 4,899 |
| 2016-05-16 | $47.00 | $47.70 | $46.91 | $47.70 | $46.03 | 3,088 |
| 2016-05-13 | $46.64 | $46.64 | $46.64 | $46.64 | $45.01 | 670 |
| 2016-05-12 | $47.85 | $48.06 | $47.58 | $48.06 | $46.37 | 1,730 |
| 2016-05-11 | $47.99 | $48.75 | $47.99 | $48.44 | $46.74 | 3,318 |
| 2016-05-10 | $49.49 | $50.55 | $49.46 | $50.55 | $48.78 | 1,663 |
| 2016-05-09 | $52.87 | $52.87 | $52.87 | $52.87 | $51.02 | 198 |
| 2016-05-06 | $52.38 | $52.38 | $52.38 | $52.38 | $50.55 | 193 |
| 2016-05-05 | $52.81 | $52.81 | $52.81 | $52.81 | $50.96 | 452 |
| 2016-05-04 | $52.81 | $52.81 | $52.81 | $52.81 | $50.96 | 255 |
| 2016-05-03 | $53.53 | $53.68 | $52.33 | $52.81 | $50.96 | 1,838 |
| 2016-05-02 | $53.25 | $53.31 | $52.75 | $53.31 | $51.44 | 752 |
| 2016-04-29 | $54.36 | $54.36 | $51.79 | $51.80 | $49.99 | 1,944 |
| 2016-04-28 | $53.14 | $53.14 | $52.30 | $52.30 | $50.47 | 1,064 |
| 2016-04-27 | $54.67 | $55.07 | $54.67 | $55.07 | $53.14 | 1,030 |
| 2016-04-26 | $54.72 | $54.72 | $54.72 | $54.72 | $52.80 | 0 |
| 2016-04-25 | $54.72 | $54.72 | $54.72 | $54.72 | $52.80 | 0 |
| 2016-04-22 | $55.00 | $55.04 | $54.72 | $54.72 | $52.80 | 8,100 |
| 2016-04-21 | $54.83 | $54.83 | $54.65 | $54.65 | $52.74 | 953 |
| 2016-04-20 | $53.01 | $53.01 | $53.01 | $53.01 | $51.15 | 81 |
| 2016-04-19 | $53.67 | $53.67 | $53.01 | $53.01 | $51.15 | 769 |
| 2016-04-18 | $52.38 | $52.38 | $50.42 | $50.42 | $48.66 | 3,100 |
| 2016-04-15 | $53.32 | $53.66 | $53.27 | $53.27 | $51.41 | 824 |
| 2016-04-14 | $52.82 | $52.82 | $52.82 | $52.82 | $50.97 | 329 |
| 2016-04-13 | $52.82 | $52.82 | $52.82 | $52.82 | $50.97 | 418 |
| 2016-04-12 | $51.59 | $51.59 | $50.99 | $51.56 | $49.75 | 1,473 |
| 2016-04-11 | $50.34 | $50.74 | $50.01 | $50.74 | $48.96 | 2,060 |
| 2016-04-08 | $49.85 | $49.85 | $49.85 | $49.85 | $48.11 | 785 |
| 2016-04-07 | $48.33 | $48.49 | $48.21 | $48.49 | $46.79 | 1,408 |
| 2016-04-06 | $47.94 | $48.27 | $47.44 | $48.27 | $46.58 | 1,379 |
| 2016-04-05 | $48.35 | $48.70 | $48.00 | $48.12 | $46.44 | 1,873 |
| 2016-04-04 | $49.30 | $49.30 | $49.30 | $49.30 | $47.57 | 337 |
| 2016-04-01 | $49.44 | $49.44 | $49.30 | $49.30 | $47.57 | 945 |
| 2016-03-31 | $51.29 | $51.29 | $50.53 | $50.76 | $48.98 | 737 |
| 2016-03-30 | $51.55 | $51.55 | $51.20 | $51.40 | $49.60 | 1,091 |
| 2016-03-29 | $52.48 | $52.90 | $52.48 | $52.90 | $51.05 | 1,939 |
| 2016-03-28 | $53.35 | $53.35 | $52.10 | $52.10 | $50.28 | 924 |
| 2016-03-24 | $52.02 | $52.02 | $51.36 | $51.37 | $48.65 | 1,136 |
| 2016-03-23 | $53.78 | $53.89 | $53.78 | $53.89 | $51.04 | 614 |
| 2016-03-22 | $55.04 | $55.04 | $54.79 | $54.79 | $51.89 | 736 |
| 2016-03-21 | $55.26 | $55.30 | $55.26 | $55.30 | $52.38 | 631 |
| 2016-03-18 | $54.14 | $54.14 | $54.14 | $54.14 | $51.28 | 375 |
| 2016-03-17 | $54.13 | $54.14 | $54.07 | $54.14 | $51.28 | 862 |
| 2016-03-16 | $53.32 | $53.32 | $53.32 | $53.32 | $50.50 | 124 |
| 2016-03-15 | $53.85 | $53.85 | $53.63 | $53.63 | $50.80 | 844 |
| 2016-03-14 | $54.40 | $54.40 | $54.40 | $54.40 | $51.52 | 132 |
| 2016-03-11 | $54.12 | $54.40 | $54.12 | $54.40 | $51.52 | 686 |
| 2016-03-10 | $53.11 | $53.11 | $52.46 | $52.46 | $49.69 | 2,627 |
| 2016-03-09 | $53.20 | $53.44 | $53.20 | $53.34 | $50.52 | 1,683 |
| 2016-03-08 | $53.18 | $53.69 | $53.18 | $53.69 | $50.85 | 3,371 |
| 2016-03-07 | $54.35 | $54.36 | $54.21 | $54.23 | $51.36 | 1,726 |
| 2016-03-04 | $53.87 | $53.98 | $53.87 | $53.89 | $51.04 | 1,648 |
| 2016-03-03 | $52.33 | $52.43 | $52.33 | $52.39 | $49.62 | 1,327 |
| 2016-03-02 | $51.44 | $51.44 | $51.20 | $51.40 | $48.69 | 3,685 |
| 2016-03-01 | $50.39 | $50.84 | $50.39 | $50.84 | $48.16 | 3,713 |
| 2016-02-29 | $50.52 | $50.52 | $50.42 | $50.48 | $47.81 | 1,285 |
| 2016-02-26 | $51.14 | $51.16 | $50.72 | $50.82 | $48.13 | 4,703 |
| 2016-02-25 | $51.48 | $51.66 | $51.31 | $51.66 | $48.92 | 2,264 |
| 2016-02-24 | $50.61 | $51.35 | $50.61 | $51.35 | $48.64 | 2,127 |
| 2016-02-23 | $51.72 | $51.79 | $51.51 | $51.51 | $48.79 | 10,523 |
| 2016-02-22 | $52.61 | $52.61 | $52.05 | $52.16 | $49.40 | 8,903 |
| 2016-02-19 | $51.69 | $51.74 | $51.69 | $51.70 | $48.97 | 4,948 |
| 2016-02-18 | $52.20 | $52.20 | $51.36 | $51.53 | $48.81 | 4,674 |
| 2016-02-17 | $50.06 | $50.22 | $49.82 | $50.01 | $47.37 | 17,988 |
| 2016-02-16 | $49.53 | $49.79 | $49.05 | $49.61 | $46.99 | 5,712 |
| 2016-02-12 | $44.64 | $45.61 | $44.46 | $45.61 | $43.20 | 5,191 |
| 2016-02-11 | $46.05 | $46.05 | $45.46 | $45.70 | $43.28 | 4,117 |
| 2016-02-10 | $46.96 | $46.99 | $46.37 | $46.37 | $43.91 | 3,051 |
| 2016-02-09 | $47.38 | $47.86 | $47.24 | $47.69 | $45.17 | 14,961 |
| 2016-02-08 | $48.60 | $48.60 | $47.35 | $47.83 | $45.30 | 4,997 |
| 2016-02-05 | $49.27 | $49.29 | $47.98 | $48.51 | $45.95 | 6,750 |
| 2016-02-04 | $44.51 | $44.86 | $44.51 | $44.80 | $42.43 | 2,416 |
| 2016-02-03 | $43.50 | $43.76 | $43.25 | $43.70 | $41.39 | 4,272 |
| 2016-02-02 | $45.88 | $45.90 | $45.44 | $45.52 | $43.11 | 12,457 |
| 2016-02-01 | $47.20 | $47.20 | $46.88 | $47.15 | $44.66 | 221,581 |
| 2016-01-29 | $46.98 | $47.66 | $46.70 | $47.65 | $45.13 | 41,299 |
| 2016-01-28 | $46.27 | $46.52 | $46.17 | $46.46 | $44.00 | 6,862 |
| 2016-01-27 | $46.43 | $46.57 | $45.96 | $46.27 | $43.82 | 3,145 |
| 2016-01-26 | $44.75 | $45.46 | $44.75 | $45.46 | $43.06 | 13,372 |
| 2016-01-25 | $45.94 | $46.03 | $45.59 | $45.61 | $43.19 | 11,719 |
| 2016-01-22 | $46.31 | $46.70 | $46.26 | $46.56 | $44.10 | 7,925 |
| 2016-01-21 | $43.97 | $45.01 | $43.97 | $44.81 | $42.44 | 15,406 |
| 2016-01-20 | $44.99 | $45.07 | $44.40 | $44.99 | $42.61 | 14,741 |
| 2016-01-19 | $46.99 | $47.04 | $46.69 | $46.97 | $44.49 | 9,959 |
| 2016-01-15 | $46.99 | $46.99 | $46.75 | $46.75 | $44.28 | 1,087 |
| 2016-01-14 | $47.88 | $48.31 | $47.87 | $47.98 | $45.44 | 4,331 |
| 2016-01-13 | $48.97 | $48.97 | $48.09 | $48.09 | $45.54 | 2,946 |
| 2016-01-12 | $48.85 | $48.85 | $48.15 | $48.59 | $46.02 | 16,408 |
| 2016-01-11 | $49.50 | $49.50 | $48.87 | $49.13 | $46.53 | 9,735 |
| 2016-01-08 | $49.77 | $49.78 | $49.30 | $49.38 | $46.77 | 5,149 |
| 2016-01-07 | $49.57 | $49.66 | $49.37 | $49.37 | $46.76 | 1,169 |
| 2016-01-06 | $51.12 | $51.18 | $51.12 | $51.18 | $48.47 | 696 |
| 2016-01-05 | $51.83 | $52.04 | $51.82 | $52.04 | $49.29 | 4,870 |
| 2016-01-04 | $51.47 | $51.47 | $50.88 | $51.09 | $48.39 | 3,866 |
| 2015-12-31 | $51.66 | $51.66 | $51.38 | $51.40 | $48.68 | 2,591 |
| 2015-12-30 | $51.67 | $51.67 | $51.57 | $51.60 | $48.87 | 2,245 |
| 2015-12-29 | $52.42 | $52.46 | $52.38 | $52.42 | $49.65 | 7,683 |
| 2015-12-28 | $51.89 | $52.00 | $51.88 | $51.88 | $49.14 | 1,021 |
| 2015-12-24 | $51.67 | $51.85 | $51.67 | $51.85 | $49.11 | 788 |
| 2015-12-23 | $51.20 | $51.37 | $51.13 | $51.37 | $48.65 | 3,538 |
| 2015-12-22 | $50.61 | $50.91 | $50.55 | $50.78 | $48.10 | 10,066 |
| 2015-12-21 | $51.57 | $51.57 | $51.30 | $51.48 | $48.76 | 2,842 |
| 2015-12-18 | $51.21 | $51.21 | $51.08 | $51.13 | $48.42 | 1,451 |
| 2015-12-17 | $53.34 | $53.34 | $52.92 | $52.94 | $50.14 | 3,069 |
| 2015-12-16 | $53.55 | $53.98 | $53.31 | $53.96 | $51.11 | 6,768 |
| 2015-12-15 | $53.20 | $53.54 | $53.20 | $53.39 | $50.56 | 5,626 |
| 2015-12-14 | $53.60 | $53.62 | $53.31 | $53.50 | $50.67 | 3,030 |
| 2015-12-11 | $53.57 | $53.65 | $53.44 | $53.44 | $50.62 | 2,539 |
| 2015-12-10 | $54.60 | $54.64 | $54.55 | $54.55 | $51.66 | 1,600 |
| 2015-12-09 | $54.10 | $54.10 | $53.69 | $53.91 | $51.06 | 8,751 |
| 2015-12-08 | $54.20 | $54.23 | $53.85 | $54.08 | $51.22 | 1,752 |
| 2015-12-07 | $55.47 | $55.47 | $54.55 | $54.88 | $51.98 | 56,662 |
| 2015-12-04 | $55.70 | $56.18 | $55.70 | $56.12 | $53.15 | 1,923 |
| 2015-12-03 | $56.14 | $56.14 | $55.50 | $55.50 | $52.57 | 2,044 |
| 2015-12-02 | $56.35 | $56.36 | $55.95 | $55.95 | $52.99 | 1,845 |
| 2015-12-01 | $56.73 | $56.86 | $56.51 | $56.86 | $53.85 | 829 |
| 2015-11-30 | $55.68 | $55.68 | $55.25 | $55.44 | $52.51 | 2,383 |
| 2015-11-27 | $57.16 | $57.16 | $56.62 | $56.66 | $53.66 | 5,006 |
| 2015-11-25 | $57.23 | $57.25 | $57.13 | $57.25 | $54.22 | 1,309 |
| 2015-11-24 | $58.10 | $58.10 | $57.92 | $57.92 | $54.86 | 1,680 |
| 2015-11-23 | $57.53 | $57.54 | $57.42 | $57.54 | $54.50 | 1,695 |
| 2015-11-20 | $57.85 | $57.85 | $57.75 | $57.75 | $54.69 | 1,321 |
| 2015-11-19 | $58.00 | $58.07 | $58.00 | $58.07 | $55.00 | 1,540 |
| 2015-11-18 | $57.09 | $57.45 | $57.07 | $57.45 | $54.41 | 2,347 |
| 2015-11-17 | $56.82 | $56.90 | $56.72 | $56.79 | $53.79 | 2,382 |
| 2015-11-16 | $56.80 | $56.80 | $56.80 | $56.80 | $53.80 | 473 |
| 2015-11-13 | $56.41 | $56.41 | $56.41 | $56.41 | $53.43 | 526 |
| 2015-11-12 | $56.64 | $56.64 | $56.42 | $56.42 | $53.44 | 1,224 |
| 2015-11-11 | $57.19 | $57.19 | $56.94 | $57.01 | $54.00 | 2,825 |
| 2015-11-10 | $56.96 | $57.10 | $56.96 | $57.10 | $54.08 | 2,800 |
| 2015-11-09 | $56.65 | $56.65 | $56.39 | $56.58 | $53.59 | 3,067 |
| 2015-11-06 | $57.41 | $57.41 | $57.15 | $57.38 | $54.34 | 1,734 |
| 2015-11-05 | $57.12 | $57.12 | $56.76 | $56.76 | $53.76 | 5,172 |
| 2015-11-04 | $58.44 | $58.44 | $58.07 | $58.07 | $55.00 | 1,954 |
| 2015-11-03 | $57.79 | $57.96 | $57.78 | $57.96 | $54.90 | 2,647 |
| 2015-11-02 | $57.66 | $57.93 | $57.66 | $57.93 | $54.87 | 1,323 |
| 2015-10-30 | $57.83 | $58.03 | $57.63 | $57.63 | $54.58 | 2,534 |
| 2015-10-29 | $57.80 | $58.36 | $57.80 | $58.22 | $55.14 | 2,410 |
| 2015-10-28 | $57.46 | $57.85 | $57.44 | $57.61 | $54.56 | 2,049 |
| 2015-10-27 | $56.98 | $56.98 | $56.98 | $56.98 | $53.97 | 290 |
| 2015-10-26 | $58.11 | $58.11 | $58.11 | $58.11 | $55.04 | 757 |
| 2015-10-23 | $57.86 | $58.00 | $57.78 | $57.95 | $54.89 | 2,475 |
| 2015-10-22 | $57.85 | $58.15 | $57.85 | $57.94 | $54.87 | 1,671 |
| 2015-10-21 | $56.76 | $56.82 | $56.76 | $56.82 | $53.82 | 620 |
| 2015-10-20 | $56.75 | $56.75 | $56.57 | $56.74 | $53.74 | 1,118 |
| 2015-10-19 | $56.31 | $56.53 | $56.31 | $56.53 | $53.54 | 1,624 |
| 2015-10-16 | $57.05 | $57.05 | $57.05 | $57.05 | $54.03 | 598 |
| 2015-10-15 | $56.62 | $56.90 | $56.46 | $56.77 | $53.77 | 5,271 |
| 2015-10-14 | $55.50 | $55.50 | $55.33 | $55.33 | $52.41 | 753 |
| 2015-10-13 | $56.42 | $56.42 | $56.22 | $56.22 | $53.25 | 1,529 |
| 2015-10-12 | $56.61 | $56.61 | $56.52 | $56.60 | $53.61 | 714 |
| 2015-10-09 | $56.55 | $56.55 | $56.30 | $56.30 | $53.32 | 1,166 |
| 2015-10-08 | $55.27 | $55.76 | $55.25 | $55.76 | $52.81 | 1,259 |
| 2015-10-07 | $53.51 | $53.68 | $53.38 | $53.65 | $50.81 | 4,154 |
| 2015-10-06 | $51.26 | $51.26 | $50.93 | $51.14 | $48.44 | 9,067 |
| 2015-10-05 | $51.16 | $51.32 | $50.95 | $51.32 | $48.61 | 2,235 |
| 2015-10-02 | $48.88 | $49.16 | $48.88 | $49.16 | $46.56 | 1,028 |
| 2015-10-01 | $48.88 | $49.34 | $48.67 | $49.01 | $46.42 | 6,928 |
| 2015-09-30 | $49.02 | $49.05 | $48.70 | $49.01 | $46.42 | 2,676 |
| 2015-09-29 | $48.68 | $48.90 | $48.54 | $48.57 | $46.00 | 16,407 |
| 2015-09-28 | $51.54 | $51.54 | $51.23 | $51.23 | $48.52 | 684 |
| 2015-09-25 | $53.18 | $53.18 | $52.56 | $52.56 | $49.78 | 2,639 |
| 2015-09-24 | $52.84 | $52.84 | $52.42 | $52.75 | $49.96 | 1,642 |
| 2015-09-23 | $52.96 | $53.06 | $52.89 | $52.89 | $50.09 | 1,333 |
| 2015-09-22 | $53.10 | $53.23 | $52.87 | $52.87 | $50.08 | 5,708 |
| 2015-09-21 | $53.94 | $53.97 | $53.75 | $53.80 | $50.96 | 3,049 |
| 2015-09-18 | $53.73 | $54.11 | $53.70 | $53.79 | $50.95 | 1,804 |
| 2015-09-17 | $55.62 | $55.62 | $55.51 | $55.60 | $52.66 | 0 |
| 2015-09-16 | $55.62 | $55.62 | $55.51 | $55.60 | $52.66 | 2,071 |
| 2015-09-15 | $54.67 | $55.15 | $54.57 | $55.15 | $52.23 | 5,446 |
| 2015-09-14 | $54.30 | $54.46 | $54.30 | $54.46 | $51.58 | 1,652 |
| 2015-09-11 | $54.74 | $54.89 | $54.65 | $54.84 | $51.94 | 1,446 |
| 2015-09-10 | $54.79 | $54.79 | $54.38 | $54.66 | $51.77 | 3,869 |
| 2015-09-09 | $55.36 | $55.36 | $54.61 | $54.61 | $51.72 | 1,753 |
| 2015-09-08 | $54.46 | $54.76 | $54.46 | $54.73 | $51.84 | 1,976 |
| 2015-09-04 | $52.57 | $52.57 | $52.34 | $52.51 | $49.73 | 1,267 |
| 2015-09-03 | $53.63 | $53.81 | $53.43 | $53.67 | $50.83 | 1,932 |
| 2015-09-02 | $53.77 | $54.00 | $53.77 | $54.00 | $51.15 | 3,288 |
| 2015-09-01 | $54.30 | $54.30 | $53.45 | $53.45 | $50.62 | 2,850 |
| 2015-08-31 | $54.94 | $55.27 | $54.92 | $54.94 | $52.03 | 3,732 |
| 2015-08-28 | $55.68 | $55.84 | $55.68 | $55.84 | $52.89 | 1,003 |
| 2015-08-27 | $54.99 | $55.10 | $54.84 | $54.84 | $51.94 | 2,103 |
| 2015-08-26 | $54.10 | $54.47 | $53.54 | $54.39 | $51.51 | 9,359 |
| 2015-08-25 | $53.70 | $53.92 | $52.64 | $52.64 | $49.86 | 6,432 |
| 2015-08-24 | $54.48 | $54.95 | $54.26 | $54.95 | $52.05 | 1,987 |
Marubeni Corporation (MARUY) News Headlines
Recent Marubeni Corporation (MARUY) News
Similar Companies to Marubeni Corporation (MARUY) 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 | -- | -- | -- |