McCormick & Co. Inc (MKC-V) Exchange: NYSE
Data as of Aug. 20, 2025
$71.60 ($-0.04) -0.06%
McCormick & Co. Inc - Daily Information
Click for more stock information on McCormick & Co. Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $72.12 |
| Previous Close | $71.60 |
| High | $72.12 |
| Low | $70.78 |
| Adjusted Open | $72.12 |
| Previous Adjusted Close | $71.60 |
| Adjusted High | $72.12 |
| Adjusted Low | $70.78 |
About McCormick & Co. Inc (MKC-V)
McCormick & Company, Incorporated manufactures, markets, and distributes spices, seasoning mixes, condiments, and other flavorful products to the food industry worldwide. It operates through two segments, Consumer and Industrial. The Consumer segment offers spices, herbs, seasonings, and dessert items under the McCormick, Lawrys, Club House, Zatarains, Thai Kitchen, Simply Asia, Ducros, Schwartz, Kamis, Vahiné, DaQiao, Aeroplane, and Kohinoor brand names, as well as supplies private label items. This segment markets its products directly and indirectly through distributors or wholesalers to various retail outlets that include grocery stores, mass merchandise stores, warehouse clubs, and discount and drug stores. The Industrial segment provides seasoning blends, spices and herbs, condiments, coating systems, and compound flavors. This segment offers its products directly and indirectly through distributors to food manufacturers and foodservice customers. The company was founded in 1889 and is based in Sparks, Maryland.
Invest in McCormick & Co. Inc (MKC-V)
Historical Stock Data for McCormick & Co. Inc (MKC-V)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $72.12 | $72.12 | $70.78 | $71.60 | $71.60 | 1,330 |
| 2025-07-24 | $71.12 | $72.27 | $71.12 | $71.64 | $71.64 | 5,673 |
| 2025-07-23 | $72.37 | $72.37 | $72.37 | $72.37 | $72.37 | 491 |
| 2025-07-22 | $71.76 | $72.71 | $71.58 | $72.43 | $72.43 | 4,465 |
| 2025-07-21 | $72.09 | $72.09 | $70.41 | $70.76 | $70.76 | 16,474 |
| 2025-07-18 | $72.74 | $72.74 | $70.96 | $71.56 | $71.56 | 20,722 |
| 2025-07-17 | $70.72 | $72.78 | $70.72 | $72.78 | $72.78 | 737 |
| 2025-07-16 | $70.41 | $70.78 | $70.41 | $70.67 | $70.67 | 654 |
| 2025-07-15 | $71.38 | $72.08 | $70.47 | $70.89 | $70.89 | 6,861 |
| 2025-07-14 | $71.25 | $71.38 | $70.74 | $71.38 | $71.38 | 1,164 |
| 2025-07-11 | $70.82 | $72.87 | $70.82 | $72.28 | $72.28 | 2,608 |
| 2025-07-10 | $73.06 | $73.06 | $72.70 | $72.70 | $72.70 | 1,141 |
| 2025-07-09 | $72.21 | $72.21 | $71.69 | $72.15 | $72.15 | 4,600 |
| 2025-07-08 | $72.00 | $73.13 | $72.00 | $72.55 | $72.55 | 4,258 |
| 2025-07-07 | $74.02 | $74.02 | $73.06 | $73.06 | $73.06 | 2,215 |
| 2025-07-03 | $75.50 | $75.58 | $74.74 | $75.58 | $75.11 | 456 |
| 2025-07-02 | $77.20 | $77.20 | $75.71 | $75.71 | $75.24 | 3,616 |
| 2025-07-01 | $75.50 | $77.49 | $75.50 | $77.31 | $76.84 | 900 |
| 2025-06-30 | $75.35 | $75.51 | $75.35 | $75.51 | $75.05 | 3,150 |
| 2025-06-27 | $77.01 | $77.01 | $76.20 | $76.79 | $76.79 | 1,525 |
| 2025-06-26 | $75.06 | $77.65 | $75.06 | $77.65 | $77.65 | 3,943 |
| 2025-06-25 | $73.93 | $74.36 | $73.41 | $73.41 | $73.41 | 932 |
| 2025-06-24 | $74.20 | $74.73 | $74.20 | $74.44 | $74.44 | 3,936 |
| 2025-06-23 | $72.00 | $74.71 | $72.00 | $74.71 | $74.71 | 4,489 |
| 2025-06-20 | $72.40 | $73.85 | $72.40 | $73.44 | $73.44 | 1,747 |
| 2025-06-18 | $72.20 | $73.05 | $72.20 | $72.42 | $72.42 | 946 |
| 2025-06-17 | $72.98 | $73.27 | $72.88 | $72.88 | $72.88 | 1,349 |
| 2025-06-16 | $73.20 | $73.98 | $73.20 | $73.94 | $73.94 | 3,584 |
| 2025-06-13 | $74.79 | $74.79 | $73.00 | $73.15 | $73.15 | 6,892 |
| 2025-06-12 | $74.00 | $76.10 | $74.00 | $75.68 | $75.68 | 9,653 |
| 2025-06-11 | $74.87 | $75.59 | $74.86 | $75.30 | $75.30 | 13,517 |
| 2025-06-10 | $74.72 | $75.84 | $74.72 | $75.27 | $75.27 | 7,771 |
| 2025-06-09 | $73.46 | $75.32 | $73.46 | $75.10 | $75.10 | 5,735 |
| 2025-06-06 | $72.57 | $74.01 | $72.57 | $74.01 | $74.01 | 2,979 |
| 2025-06-05 | $72.78 | $72.80 | $72.78 | $72.80 | $72.80 | 1,543 |
| 2025-06-04 | $73.24 | $73.24 | $73.14 | $73.14 | $73.14 | 1,051 |
| 2025-06-03 | $72.72 | $73.66 | $72.72 | $73.66 | $73.66 | 696 |
| 2025-06-02 | $71.87 | $73.28 | $71.87 | $73.28 | $73.28 | 10,557 |
| 2025-05-30 | $71.69 | $72.34 | $71.69 | $72.34 | $72.34 | 1,374 |
| 2025-05-29 | $70.67 | $72.19 | $70.67 | $72.18 | $72.18 | 11,223 |
| 2025-05-28 | $71.90 | $71.90 | $70.87 | $71.17 | $71.17 | 5,188 |
| 2025-05-27 | $70.90 | $71.55 | $70.55 | $71.55 | $71.55 | 14,393 |
| 2025-05-23 | $71.60 | $71.60 | $70.08 | $71.09 | $71.09 | 3,447 |
| 2025-05-22 | $71.54 | $71.54 | $71.09 | $71.20 | $71.20 | 1,783 |
| 2025-05-21 | $73.17 | $73.17 | $71.80 | $72.50 | $72.50 | 3,183 |
| 2025-05-20 | $74.90 | $74.90 | $73.85 | $73.85 | $73.85 | 1,973 |
| 2025-05-19 | $74.72 | $74.72 | $73.67 | $74.62 | $74.62 | 10,667 |
| 2025-05-16 | $74.57 | $74.57 | $74.57 | $74.57 | $74.57 | 274 |
| 2025-05-15 | $74.30 | $74.61 | $73.72 | $74.57 | $74.57 | 4,590 |
| 2025-05-14 | $74.63 | $74.63 | $73.28 | $73.28 | $73.28 | 458 |
| 2025-05-13 | $76.49 | $76.49 | $74.80 | $75.50 | $75.50 | 919 |
| 2025-05-12 | $76.87 | $77.06 | $75.73 | $76.20 | $76.20 | 4,425 |
| 2025-05-09 | $76.63 | $76.64 | $76.17 | $76.64 | $76.64 | 671 |
| 2025-05-08 | $76.00 | $77.16 | $76.00 | $76.74 | $76.74 | 2,922 |
| 2025-05-07 | $74.66 | $76.07 | $74.66 | $76.07 | $76.07 | 1,930 |
| 2025-05-06 | $75.68 | $75.68 | $74.39 | $74.54 | $74.54 | 8,186 |
| 2025-05-05 | $76.56 | $76.56 | $75.13 | $75.40 | $75.40 | 2,330 |
| 2025-05-02 | $80.00 | $80.00 | $74.82 | $75.86 | $75.86 | 6,381 |
| 2025-05-01 | $75.31 | $75.35 | $74.80 | $75.22 | $75.22 | 3,922 |
| 2025-04-30 | $76.14 | $77.04 | $75.34 | $76.69 | $76.69 | 2,362 |
| 2025-04-29 | $74.15 | $75.96 | $74.15 | $75.90 | $75.90 | 1,980 |
| 2025-04-28 | $74.81 | $75.05 | $73.72 | $74.49 | $74.49 | 3,978 |
| 2025-04-25 | $75.76 | $75.76 | $74.20 | $74.60 | $74.60 | 6,874 |
| 2025-04-24 | $77.12 | $77.12 | $75.04 | $75.07 | $75.07 | 4,173 |
| 2025-04-23 | $76.17 | $77.14 | $75.63 | $76.78 | $76.78 | 4,212 |
| 2025-04-22 | $75.15 | $75.69 | $75.08 | $75.15 | $75.15 | 1,365 |
| 2025-04-21 | $75.40 | $75.86 | $73.87 | $73.87 | $73.87 | 2,229 |
| 2025-04-17 | $73.77 | $74.84 | $73.77 | $74.84 | $74.84 | 2,030 |
| 2025-04-16 | $75.74 | $75.74 | $72.78 | $73.58 | $73.58 | 4,616 |
| 2025-04-15 | $78.57 | $78.57 | $74.72 | $74.72 | $74.72 | 1,743 |
| 2025-04-14 | $75.74 | $78.08 | $75.74 | $78.08 | $78.08 | 2,389 |
| 2025-04-11 | $75.98 | $76.68 | $74.47 | $75.98 | $75.98 | 4,529 |
| 2025-04-10 | $76.28 | $76.28 | $74.44 | $75.23 | $75.23 | 2,609 |
| 2025-04-09 | $71.23 | $76.12 | $71.19 | $76.12 | $76.12 | 9,596 |
| 2025-04-08 | $74.11 | $74.11 | $71.89 | $72.27 | $72.27 | 2,311 |
| 2025-04-07 | $76.02 | $76.02 | $73.76 | $74.14 | $74.14 | 2,444 |
| 2025-04-04 | $81.50 | $81.50 | $76.52 | $76.80 | $76.80 | 664 |
| 2025-04-03 | $81.68 | $82.01 | $80.34 | $80.34 | $80.34 | 3,641 |
| 2025-04-02 | $82.38 | $82.38 | $80.88 | $80.88 | $80.88 | 1,476 |
| 2025-04-01 | $81.10 | $82.20 | $81.10 | $82.01 | $82.01 | 6,070 |
| 2025-03-31 | $81.89 | $82.53 | $81.52 | $82.05 | $82.05 | 2,088 |
| 2025-03-28 | $81.99 | $81.99 | $81.02 | $81.27 | $81.27 | 2,120 |
| 2025-03-27 | $80.16 | $81.75 | $80.16 | $81.50 | $81.50 | 5,060 |
| 2025-03-26 | $82.00 | $82.00 | $79.75 | $80.80 | $80.80 | 6,434 |
| 2025-03-25 | $77.90 | $81.00 | $77.90 | $80.03 | $80.03 | 6,124 |
| 2025-03-24 | $79.60 | $80.59 | $79.60 | $80.34 | $80.34 | 4,435 |
| 2025-03-21 | $79.81 | $80.80 | $79.81 | $80.42 | $80.42 | 2,205 |
| 2025-03-20 | $80.80 | $80.80 | $79.70 | $79.70 | $79.70 | 2,923 |
| 2025-03-19 | $80.67 | $81.37 | $80.00 | $81.37 | $81.37 | 1,506 |
| 2025-03-18 | $82.22 | $82.22 | $81.50 | $81.50 | $81.50 | 548 |
| 2025-03-17 | $80.58 | $81.93 | $80.58 | $81.90 | $81.90 | 1,154 |
| 2025-03-14 | $79.98 | $79.98 | $79.62 | $79.62 | $79.62 | 5,624 |
| 2025-03-13 | $80.86 | $81.73 | $80.22 | $80.86 | $80.86 | 6,114 |
| 2025-03-12 | $82.99 | $82.99 | $81.09 | $81.09 | $81.09 | 955 |
| 2025-03-11 | $84.63 | $84.63 | $83.02 | $83.80 | $83.80 | 6,664 |
| 2025-03-10 | $82.31 | $85.46 | $82.31 | $84.50 | $84.50 | 7,572 |
| 2025-03-07 | $81.56 | $83.55 | $81.56 | $83.05 | $83.05 | 2,184 |
| 2025-03-06 | $82.56 | $82.56 | $81.28 | $82.01 | $82.01 | 3,941 |
| 2025-03-05 | $81.90 | $83.56 | $81.90 | $83.22 | $83.22 | 6,073 |
| 2025-03-04 | $84.18 | $85.50 | $82.67 | $82.67 | $82.67 | 6,427 |
| 2025-03-03 | $82.40 | $84.40 | $82.40 | $84.40 | $84.40 | 4,226 |
| 2025-02-28 | $82.00 | $82.41 | $81.54 | $82.41 | $82.41 | 1,245 |
| 2025-02-27 | $79.89 | $81.67 | $79.88 | $81.67 | $81.67 | 9,662 |
| 2025-02-26 | $81.92 | $81.92 | $79.46 | $79.85 | $79.85 | 3,480 |
| 2025-02-25 | $80.96 | $83.00 | $80.96 | $82.44 | $82.44 | 5,840 |
| 2025-02-24 | $80.24 | $82.00 | $80.01 | $81.28 | $81.28 | 5,194 |
| 2025-02-21 | $79.03 | $80.25 | $78.59 | $80.25 | $80.25 | 4,406 |
| 2025-02-20 | $78.15 | $79.05 | $77.97 | $78.68 | $78.68 | 2,362 |
| 2025-02-19 | $75.70 | $78.08 | $75.70 | $77.91 | $77.91 | 9,711 |
| 2025-02-18 | $77.48 | $77.48 | $75.45 | $75.45 | $75.45 | 4,134 |
| 2025-02-14 | $77.10 | $77.75 | $76.69 | $76.69 | $76.69 | 5,894 |
| 2025-02-13 | $76.35 | $77.46 | $76.35 | $77.45 | $77.45 | 6,234 |
| 2025-02-12 | $76.25 | $76.61 | $75.85 | $76.43 | $76.43 | 2,746 |
| 2025-02-11 | $76.01 | $77.20 | $75.15 | $77.20 | $77.20 | 14,698 |
| 2025-02-10 | $77.10 | $77.10 | $76.55 | $76.55 | $76.55 | 1,236 |
| 2025-02-07 | $76.50 | $78.18 | $76.50 | $78.18 | $78.18 | 832 |
| 2025-02-06 | $76.05 | $76.70 | $76.05 | $76.34 | $76.34 | 1,136 |
| 2025-02-05 | $76.43 | $76.43 | $76.00 | $76.00 | $76.00 | 1,909 |
| 2025-02-04 | $78.28 | $78.28 | $76.64 | $76.64 | $76.64 | 765 |
| 2025-02-03 | $76.29 | $78.29 | $76.29 | $78.28 | $78.28 | 1,408 |
| 2025-01-31 | $77.74 | $77.74 | $77.03 | $77.03 | $77.03 | 2,061 |
| 2025-01-30 | $76.69 | $76.69 | $76.69 | $76.69 | $76.69 | 349 |
| 2025-01-29 | $77.16 | $77.16 | $76.32 | $76.69 | $76.69 | 1,571 |
| 2025-01-28 | $76.36 | $77.78 | $76.10 | $77.78 | $77.78 | 4,990 |
| 2025-01-27 | $75.91 | $77.20 | $75.91 | $77.04 | $77.04 | 8,000 |
| 2025-01-24 | $73.50 | $75.03 | $73.50 | $74.91 | $74.91 | 6,980 |
| 2025-01-23 | $72.74 | $75.78 | $72.74 | $74.50 | $74.50 | 6,387 |
| 2025-01-22 | $73.77 | $73.77 | $73.26 | $73.44 | $73.44 | 2,740 |
| 2025-01-21 | $73.10 | $74.75 | $72.40 | $74.64 | $74.64 | 14,509 |
| 2025-01-17 | $73.15 | $74.14 | $72.73 | $73.23 | $73.23 | 3,385 |
| 2025-01-16 | $71.52 | $73.14 | $71.41 | $73.14 | $73.14 | 1,625 |
| 2025-01-15 | $71.40 | $71.46 | $70.72 | $71.46 | $71.46 | 1,490 |
| 2025-01-14 | $70.96 | $71.50 | $70.96 | $71.20 | $71.20 | 1,964 |
| 2025-01-13 | $72.58 | $74.28 | $70.50 | $71.50 | $71.50 | 2,436 |
| 2025-01-10 | $74.49 | $74.85 | $72.30 | $72.30 | $72.30 | 2,196 |
| 2025-01-08 | $74.06 | $75.12 | $73.82 | $75.12 | $75.12 | 1,978 |
| 2025-01-07 | $75.36 | $75.36 | $74.40 | $74.40 | $74.40 | 762 |
| 2025-01-06 | $75.70 | $75.70 | $74.53 | $75.00 | $75.00 | 1,167 |
| 2025-01-03 | $75.85 | $76.25 | $75.85 | $76.04 | $76.04 | 1,225 |
| 2025-01-02 | $76.32 | $76.99 | $75.67 | $75.85 | $75.85 | 8,382 |
| 2024-12-31 | $75.87 | $75.97 | $75.80 | $75.80 | $75.80 | 4,102 |
| 2024-12-30 | $75.57 | $75.57 | $75.52 | $75.52 | $75.52 | 5,807 |
| 2024-12-27 | $77.71 | $77.71 | $76.70 | $76.82 | $76.36 | 3,595 |
| 2024-12-26 | $78.22 | $78.22 | $77.33 | $77.70 | $77.23 | 3,698 |
| 2024-12-24 | $78.03 | $78.03 | $77.97 | $77.97 | $77.51 | 961 |
| 2024-12-23 | $78.10 | $78.20 | $77.09 | $77.92 | $77.46 | 7,145 |
| 2024-12-20 | $79.13 | $79.20 | $78.51 | $78.51 | $78.04 | 1,676 |
| 2024-12-19 | $78.78 | $79.23 | $77.49 | $78.46 | $78.00 | 5,442 |
| 2024-12-18 | $79.81 | $79.98 | $78.74 | $79.10 | $78.63 | 1,684 |
| 2024-12-17 | $79.92 | $80.30 | $79.92 | $80.30 | $79.82 | 3,578 |
| 2024-12-16 | $79.87 | $80.58 | $79.87 | $80.58 | $80.10 | 1,020 |
| 2024-12-13 | $81.21 | $81.21 | $79.62 | $80.28 | $79.80 | 7,272 |
| 2024-12-12 | $80.90 | $80.90 | $80.88 | $80.88 | $80.40 | 581 |
| 2024-12-11 | $81.90 | $81.90 | $81.25 | $81.61 | $81.13 | 2,352 |
| 2024-12-10 | $79.27 | $82.25 | $79.27 | $82.25 | $81.76 | 8,191 |
| 2024-12-09 | $76.85 | $80.00 | $76.85 | $79.58 | $79.11 | 5,218 |
| 2024-12-06 | $78.51 | $78.51 | $78.04 | $78.04 | $77.58 | 947 |
| 2024-12-05 | $76.50 | $78.15 | $76.50 | $78.15 | $77.69 | 1,959 |
| 2024-12-04 | $77.22 | $77.91 | $77.22 | $77.49 | $77.03 | 1,057 |
| 2024-12-03 | $77.52 | $78.00 | $77.52 | $78.00 | $77.54 | 2,173 |
| 2024-12-02 | $78.36 | $78.36 | $78.36 | $78.36 | $77.90 | 279 |
| 2024-11-29 | $77.49 | $77.49 | $77.49 | $77.49 | $77.03 | 266 |
| 2024-11-27 | $77.94 | $77.94 | $77.94 | $77.94 | $77.48 | 279 |
| 2024-11-26 | $77.50 | $77.50 | $77.29 | $77.30 | $76.84 | 626 |
| 2024-11-25 | $77.63 | $77.95 | $77.32 | $77.32 | $76.86 | 2,104 |
| 2024-11-22 | $77.77 | $78.03 | $77.05 | $77.34 | $76.88 | 11,863 |
| 2024-11-21 | $77.25 | $78.13 | $77.25 | $78.13 | $77.67 | 2,132 |
| 2024-11-20 | $75.00 | $76.95 | $75.00 | $76.95 | $76.49 | 8,454 |
| 2024-11-19 | $73.94 | $75.32 | $73.94 | $75.01 | $74.57 | 3,577 |
| 2024-11-18 | $73.00 | $74.54 | $73.00 | $74.54 | $74.10 | 4,650 |
| 2024-11-15 | $73.88 | $74.26 | $72.45 | $74.26 | $73.82 | 2,275 |
| 2024-11-14 | $76.58 | $76.58 | $75.06 | $75.06 | $74.62 | 2,044 |
| 2024-11-13 | $75.73 | $75.82 | $75.45 | $75.82 | $75.37 | 1,398 |
| 2024-11-12 | $76.00 | $76.58 | $76.00 | $76.29 | $75.84 | 2,372 |
| 2024-11-11 | $77.11 | $77.16 | $76.32 | $76.90 | $76.44 | 3,749 |
| 2024-11-08 | $75.85 | $78.72 | $75.85 | $77.64 | $77.18 | 7,906 |
| 2024-11-07 | $76.28 | $77.65 | $75.52 | $76.21 | $75.76 | 3,396 |
| 2024-11-06 | $79.98 | $79.98 | $76.21 | $76.43 | $75.98 | 1,752 |
| 2024-11-05 | $78.23 | $78.71 | $78.23 | $78.71 | $78.24 | 1,114 |
| 2024-11-04 | $78.26 | $78.53 | $77.92 | $78.50 | $78.04 | 7,040 |
| 2024-11-01 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 170 |
| 2024-10-31 | $79.57 | $79.57 | $78.50 | $78.50 | $78.50 | 1,580 |
| 2024-10-30 | $77.44 | $77.71 | $77.39 | $77.65 | $77.65 | 16,563 |
| 2024-10-29 | $80.56 | $80.56 | $77.98 | $77.98 | $77.98 | 397 |
| 2024-10-28 | $77.26 | $79.09 | $77.26 | $79.09 | $79.09 | 550 |
| 2024-10-25 | $78.78 | $78.78 | $77.29 | $77.70 | $77.70 | 26,004 |
| 2024-10-24 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 340 |
| 2024-10-23 | $77.99 | $79.61 | $77.99 | $79.05 | $79.05 | 21,209 |
| 2024-10-22 | $77.44 | $78.00 | $76.63 | $77.96 | $77.96 | 14,395 |
| 2024-10-21 | $81.12 | $81.12 | $78.10 | $78.34 | $78.34 | 1,874 |
| 2024-10-18 | $80.38 | $81.26 | $79.60 | $80.44 | $80.44 | 1,018 |
| 2024-10-17 | $81.23 | $81.23 | $79.41 | $80.36 | $80.36 | 3,253 |
| 2024-10-16 | $81.01 | $81.01 | $81.01 | $81.01 | $81.01 | 412 |
| 2024-10-15 | $80.77 | $81.27 | $80.77 | $80.80 | $80.80 | 815 |
| 2024-10-14 | $81.27 | $81.27 | $79.86 | $80.22 | $80.22 | 996 |
| 2024-10-11 | $79.58 | $79.58 | $79.58 | $79.58 | $79.58 | 365 |
| 2024-10-10 | $79.96 | $79.96 | $79.96 | $79.96 | $79.96 | 126 |
| 2024-10-09 | $78.94 | $79.81 | $78.69 | $79.81 | $79.81 | 3,362 |
| 2024-10-08 | $78.98 | $79.30 | $78.62 | $79.30 | $79.30 | 726 |
| 2024-10-07 | $80.46 | $80.46 | $78.85 | $79.30 | $79.30 | 1,168 |
| 2024-10-04 | $79.78 | $82.22 | $79.78 | $82.22 | $81.78 | 341 |
| 2024-10-03 | $80.55 | $80.55 | $80.40 | $80.40 | $79.97 | 517 |
| 2024-10-02 | $84.99 | $84.99 | $81.68 | $81.68 | $81.24 | 511 |
| 2024-10-01 | $82.61 | $84.37 | $81.86 | $84.37 | $83.93 | 3,422 |
| 2024-09-30 | $82.50 | $82.66 | $82.50 | $82.54 | $82.11 | 1,040 |
| 2024-09-27 | $84.00 | $84.00 | $83.15 | $83.15 | $82.71 | 2,310 |
| 2024-09-26 | $82.50 | $82.88 | $82.50 | $82.88 | $82.44 | 378 |
| 2024-09-25 | $83.08 | $83.25 | $83.08 | $83.25 | $82.81 | 1,331 |
| 2024-09-24 | $83.41 | $83.41 | $82.91 | $83.40 | $82.96 | 1,052 |
| 2024-09-23 | $82.60 | $83.36 | $82.46 | $83.00 | $82.56 | 12,652 |
| 2024-09-20 | $82.55 | $82.80 | $82.55 | $82.64 | $82.20 | 3,334 |
| 2024-09-19 | $84.00 | $84.00 | $82.78 | $82.78 | $82.35 | 975 |
| 2024-09-18 | $84.99 | $84.99 | $84.45 | $84.45 | $84.01 | 693 |
| 2024-09-17 | $84.02 | $84.30 | $84.02 | $84.30 | $83.86 | 341 |
| 2024-09-16 | $83.19 | $85.02 | $83.19 | $84.74 | $84.29 | 4,095 |
| 2024-09-13 | $83.50 | $83.50 | $83.50 | $83.50 | $83.06 | 279 |
| 2024-09-12 | $81.97 | $83.11 | $81.97 | $83.11 | $82.67 | 4,033 |
| 2024-09-11 | $83.14 | $83.14 | $81.99 | $82.34 | $81.91 | 10,521 |
| 2024-09-10 | $84.15 | $84.41 | $83.46 | $83.46 | $83.02 | 1,391 |
| 2024-09-09 | $82.50 | $83.11 | $82.50 | $83.11 | $82.67 | 838 |
| 2024-09-06 | $82.77 | $83.33 | $82.72 | $83.33 | $82.89 | 1,183 |
| 2024-09-05 | $81.54 | $83.00 | $81.54 | $82.78 | $82.34 | 2,393 |
| 2024-09-04 | $81.77 | $82.01 | $81.56 | $81.56 | $81.13 | 1,083 |
| 2024-09-03 | $79.23 | $81.95 | $79.23 | $81.05 | $80.62 | 3,041 |
| 2024-08-30 | $79.20 | $79.20 | $79.14 | $79.20 | $78.78 | 1,162 |
| 2024-08-29 | $79.37 | $79.37 | $79.37 | $79.37 | $78.95 | 422 |
| 2024-08-28 | $80.00 | $80.00 | $79.65 | $79.65 | $79.23 | 3,250 |
| 2024-08-27 | $80.00 | $80.00 | $79.58 | $79.58 | $79.16 | 1,434 |
| 2024-08-26 | $79.37 | $79.37 | $79.05 | $79.05 | $78.63 | 1,703 |
| 2024-08-23 | $78.55 | $78.55 | $78.55 | $78.55 | $78.14 | 109 |
| 2024-08-22 | $78.49 | $78.82 | $77.70 | $78.82 | $78.82 | 819 |
| 2024-08-21 | $78.25 | $78.30 | $78.25 | $78.30 | $78.30 | 829 |
| 2024-08-20 | $77.50 | $77.50 | $77.10 | $77.10 | $77.10 | 332 |
| 2024-08-19 | $76.44 | $77.59 | $76.44 | $77.45 | $77.45 | 1,205 |
| 2024-08-16 | $76.91 | $77.00 | $76.91 | $76.99 | $76.99 | 1,071 |
| 2024-08-15 | $77.90 | $77.90 | $76.16 | $76.16 | $76.16 | 2,191 |
| 2024-08-14 | $76.77 | $78.20 | $76.77 | $78.20 | $78.20 | 845 |
| 2024-08-13 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 23 |
| 2024-08-12 | $76.93 | $76.93 | $76.24 | $76.52 | $76.52 | 1,989 |
| 2024-08-09 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 120 |
| 2024-08-08 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 122 |
| 2024-08-07 | $77.54 | $77.54 | $77.54 | $77.54 | $77.54 | 335 |
| 2024-08-06 | $75.52 | $77.00 | $75.52 | $77.00 | $77.00 | 866 |
| 2024-08-05 | $78.44 | $78.44 | $76.08 | $76.08 | $76.08 | 940 |
| 2024-08-02 | $78.00 | $78.92 | $77.68 | $78.92 | $78.92 | 1,319 |
| 2024-08-01 | $76.55 | $78.00 | $76.20 | $77.99 | $77.99 | 4,714 |
| 2024-07-31 | $77.31 | $77.51 | $76.69 | $77.05 | $77.05 | 2,464 |
| 2024-07-30 | $75.62 | $77.00 | $75.62 | $77.00 | $77.00 | 1,578 |
| 2024-07-29 | $75.24 | $76.89 | $75.24 | $75.57 | $75.57 | 1,808 |
| 2024-07-26 | $75.89 | $75.89 | $75.01 | $75.69 | $75.69 | 2,150 |
| 2024-07-25 | $75.00 | $76.20 | $74.06 | $74.49 | $74.49 | 2,372 |
| 2024-07-24 | $73.38 | $73.38 | $73.38 | $73.38 | $73.38 | 325 |
| 2024-07-23 | $72.50 | $73.80 | $72.50 | $73.79 | $73.79 | 1,236 |
| 2024-07-22 | $73.92 | $74.16 | $71.98 | $71.98 | $71.98 | 1,025 |
| 2024-07-19 | $74.42 | $74.42 | $73.41 | $73.56 | $73.56 | 1,449 |
| 2024-07-18 | $73.63 | $75.76 | $73.63 | $75.76 | $75.76 | 1,336 |
| 2024-07-17 | $72.32 | $75.00 | $72.32 | $74.28 | $74.28 | 6,244 |
| 2024-07-16 | $72.33 | $72.85 | $72.33 | $72.66 | $72.66 | 2,451 |
| 2024-07-15 | $72.00 | $73.00 | $72.00 | $73.00 | $73.00 | 2,736 |
| 2024-07-12 | $70.54 | $72.00 | $70.54 | $71.50 | $71.50 | 4,602 |
| 2024-07-11 | $70.65 | $71.02 | $70.65 | $71.02 | $71.02 | 945 |
| 2024-07-10 | $69.47 | $71.10 | $69.47 | $71.04 | $71.04 | 1,709 |
| 2024-07-09 | $68.78 | $70.74 | $68.60 | $70.74 | $70.74 | 928 |
| 2024-07-08 | $70.06 | $70.06 | $69.35 | $69.35 | $69.35 | 1,199 |
| 2024-07-05 | $69.27 | $69.42 | $69.27 | $69.42 | $69.00 | 2,182 |
| 2024-07-03 | $69.52 | $69.89 | $69.42 | $69.42 | $69.00 | 3,161 |
| 2024-07-02 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 127 |
| 2024-07-01 | $70.12 | $71.60 | $69.29 | $69.92 | $69.92 | 14,434 |
| 2024-06-28 | $70.25 | $70.92 | $69.00 | $69.00 | $69.00 | 3,696 |
| 2024-06-27 | $70.00 | $71.87 | $69.40 | $69.55 | $69.55 | 14,686 |
| 2024-06-26 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 206 |
| 2024-06-25 | $68.58 | $68.58 | $68.58 | $68.58 | $68.58 | 179 |
| 2024-06-24 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 205 |
| 2024-06-21 | $68.70 | $68.70 | $68.30 | $68.30 | $68.30 | 1,708 |
| 2024-06-20 | $67.65 | $68.40 | $67.65 | $68.40 | $68.40 | 1,909 |
| 2024-06-18 | $68.73 | $68.73 | $68.05 | $68.50 | $68.50 | 770 |
| 2024-06-17 | $67.80 | $69.30 | $67.80 | $69.29 | $69.29 | 2,119 |
| 2024-06-14 | $66.54 | $66.70 | $66.54 | $66.70 | $66.70 | 1,055 |
| 2024-06-13 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 467 |
| 2024-06-12 | $70.24 | $70.24 | $70.24 | $70.24 | $70.24 | 261 |
| 2024-06-11 | $68.46 | $69.00 | $67.31 | $69.00 | $69.00 | 2,782 |
| 2024-06-10 | $68.12 | $68.12 | $67.42 | $67.70 | $67.70 | 721 |
| 2024-06-07 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 1,203 |
| 2024-06-06 | $69.35 | $69.35 | $68.48 | $68.50 | $68.50 | 6,305 |
| 2024-06-05 | $68.65 | $68.65 | $67.24 | $68.28 | $68.28 | 4,249 |
| 2024-06-04 | $69.05 | $69.05 | $69.00 | $69.00 | $69.00 | 1,140 |
| 2024-06-03 | $72.84 | $72.84 | $70.62 | $71.40 | $71.40 | 3,151 |
| 2024-05-31 | $70.05 | $72.40 | $70.05 | $72.27 | $72.27 | 1,203 |
| 2024-05-30 | $69.86 | $69.86 | $69.40 | $69.40 | $69.40 | 3,067 |
| 2024-05-29 | $70.49 | $70.50 | $69.86 | $69.86 | $69.86 | 2,459 |
| 2024-05-28 | $72.55 | $72.55 | $70.79 | $70.79 | $70.79 | 3,037 |
| 2024-05-24 | $72.45 | $73.61 | $72.45 | $73.61 | $73.61 | 1,061 |
| 2024-05-23 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 863 |
| 2024-05-22 | $73.09 | $74.15 | $73.09 | $74.15 | $74.15 | 1,780 |
| 2024-05-21 | $74.15 | $74.15 | $74.15 | $74.15 | $74.15 | 109 |
| 2024-05-20 | $74.25 | $74.25 | $74.10 | $74.15 | $74.15 | 2,372 |
| 2024-05-17 | $74.50 | $74.50 | $73.73 | $74.38 | $74.38 | 3,461 |
| 2024-05-16 | $73.80 | $75.50 | $73.80 | $75.50 | $75.50 | 546 |
| 2024-05-15 | $73.58 | $73.58 | $73.58 | $73.58 | $73.58 | 289 |
| 2024-05-14 | $76.54 | $76.54 | $74.33 | $74.33 | $74.33 | 1,157 |
| 2024-05-13 | $76.45 | $76.45 | $75.72 | $75.72 | $75.72 | 741 |
| 2024-05-10 | $76.37 | $76.37 | $75.51 | $76.28 | $76.28 | 4,078 |
| 2024-05-09 | $74.38 | $74.40 | $74.38 | $74.38 | $74.38 | 1,158 |
| 2024-05-08 | $75.31 | $76.50 | $75.25 | $75.69 | $75.69 | 7,008 |
| 2024-05-07 | $75.00 | $77.50 | $75.00 | $75.60 | $75.60 | 1,577 |
| 2024-05-06 | $75.46 | $75.46 | $75.46 | $75.46 | $75.46 | 288 |
| 2024-05-03 | $75.85 | $75.98 | $75.85 | $75.98 | $75.98 | 2,075 |
| 2024-05-02 | $75.31 | $75.90 | $75.09 | $75.86 | $75.86 | 3,522 |
| 2024-05-01 | $75.31 | $75.31 | $75.31 | $75.31 | $75.31 | 198 |
| 2024-04-30 | $76.90 | $76.90 | $75.55 | $75.55 | $75.55 | 329 |
| 2024-04-29 | $75.67 | $76.15 | $75.63 | $76.15 | $76.15 | 2,055 |
| 2024-04-26 | $75.98 | $75.98 | $75.42 | $75.42 | $75.42 | 416 |
| 2024-04-25 | $74.91 | $75.81 | $74.91 | $75.81 | $75.81 | 889 |
| 2024-04-24 | $75.20 | $75.95 | $75.20 | $75.95 | $75.95 | 405 |
| 2024-04-23 | $74.46 | $75.32 | $74.23 | $75.32 | $75.32 | 7,283 |
| 2024-04-22 | $74.98 | $75.17 | $74.58 | $75.10 | $75.10 | 4,027 |
| 2024-04-19 | $72.25 | $73.25 | $72.25 | $73.25 | $73.25 | 580 |
| 2024-04-18 | $73.74 | $73.74 | $72.00 | $72.80 | $72.80 | 2,989 |
| 2024-04-17 | $71.87 | $71.87 | $71.87 | $71.87 | $71.87 | 123 |
| 2024-04-16 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 291 |
| 2024-04-15 | $71.79 | $71.79 | $71.79 | $71.79 | $71.79 | 343 |
| 2024-04-12 | $73.73 | $73.73 | $72.01 | $72.01 | $72.01 | 415 |
| 2024-04-11 | $74.65 | $74.94 | $74.65 | $74.94 | $74.94 | 349 |
| 2024-04-10 | $75.81 | $75.81 | $75.65 | $75.65 | $75.65 | 768 |
| 2024-04-09 | $76.36 | $76.36 | $75.70 | $75.70 | $75.70 | 1,724 |
| 2024-04-08 | $76.50 | $76.50 | $75.12 | $75.30 | $75.30 | 3,097 |
| 2024-04-05 | $76.00 | $76.35 | $74.78 | $76.35 | $76.35 | 1,063 |
| 2024-04-04 | $75.70 | $76.58 | $75.70 | $76.58 | $76.16 | 1,051 |
| 2024-04-03 | $76.27 | $77.28 | $75.39 | $77.28 | $76.86 | 1,047 |
| 2024-04-02 | $76.26 | $78.43 | $76.26 | $78.43 | $78.00 | 3,302 |
| 2024-04-01 | $77.42 | $77.42 | $77.42 | $77.42 | $77.00 | 67 |
| 2024-03-28 | $76.10 | $77.50 | $76.10 | $77.42 | $77.00 | 2,934 |
| 2024-03-27 | $74.44 | $74.44 | $74.44 | $74.44 | $74.03 | 566 |
| 2024-03-26 | $72.50 | $78.30 | $72.50 | $77.35 | $77.35 | 6,939 |
| 2024-03-25 | $70.20 | $70.46 | $70.20 | $70.46 | $70.46 | 704 |
| 2024-03-22 | $69.49 | $70.00 | $69.49 | $69.96 | $69.96 | 2,584 |
| 2024-03-21 | $68.18 | $69.13 | $68.18 | $68.71 | $68.71 | 998 |
| 2024-03-20 | $69.60 | $70.20 | $68.85 | $68.85 | $68.85 | 4,905 |
| 2024-03-19 | $67.42 | $69.30 | $67.42 | $69.30 | $69.30 | 2,364 |
| 2024-03-18 | $67.30 | $68.70 | $67.30 | $68.70 | $68.70 | 1,275 |
| 2024-03-15 | $67.26 | $67.26 | $66.99 | $66.99 | $66.99 | 230 |
| 2024-03-14 | $67.80 | $68.00 | $67.50 | $67.50 | $67.50 | 2,059 |
| 2024-03-13 | $68.00 | $70.19 | $68.00 | $68.71 | $68.71 | 1,938 |
| 2024-03-12 | $70.00 | $70.20 | $68.55 | $69.15 | $69.15 | 1,078 |
| 2024-03-11 | $67.54 | $69.90 | $67.54 | $69.90 | $69.90 | 2,158 |
| 2024-03-08 | $67.50 | $67.75 | $67.50 | $67.75 | $67.75 | 355 |
| 2024-03-07 | $68.46 | $68.46 | $67.62 | $67.62 | $67.62 | 290 |
| 2024-03-06 | $68.99 | $69.29 | $67.12 | $67.84 | $67.84 | 2,463 |
| 2024-03-05 | $67.50 | $69.00 | $67.50 | $68.37 | $68.37 | 1,795 |
| 2024-03-04 | $67.01 | $68.82 | $67.01 | $68.82 | $68.82 | 1,110 |
| 2024-03-01 | $68.01 | $68.43 | $67.90 | $68.25 | $68.25 | 19,776 |
| 2024-02-29 | $67.65 | $67.65 | $67.65 | $67.65 | $67.65 | 1,269 |
| 2024-02-28 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 551 |
| 2024-02-27 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 451 |
| 2024-02-26 | $68.00 | $68.00 | $67.09 | $67.60 | $67.60 | 643 |
| 2024-02-23 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 540 |
| 2024-02-22 | $66.24 | $67.79 | $66.24 | $67.79 | $67.79 | 794 |
| 2024-02-21 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 276 |
| 2024-02-20 | $68.00 | $68.00 | $67.25 | $67.25 | $67.25 | 1,189 |
| 2024-02-16 | $64.58 | $65.50 | $64.58 | $65.50 | $65.50 | 617 |
| 2024-02-15 | $65.00 | $65.02 | $65.00 | $65.02 | $65.02 | 905 |
| 2024-02-14 | $64.41 | $65.24 | $64.08 | $65.24 | $65.24 | 7,377 |
| 2024-02-13 | $64.88 | $64.88 | $64.00 | $64.69 | $64.69 | 793 |
| 2024-02-12 | $66.80 | $66.80 | $65.66 | $66.00 | $66.00 | 641 |
| 2024-02-09 | $65.00 | $67.95 | $64.98 | $67.95 | $67.95 | 1,353 |
| 2024-02-08 | $65.68 | $65.68 | $65.68 | $65.68 | $65.68 | 278 |
| 2024-02-07 | $66.27 | $66.27 | $65.97 | $65.97 | $65.97 | 538 |
| 2024-02-06 | $69.46 | $69.46 | $66.64 | $66.64 | $66.64 | 2,683 |
| 2024-02-05 | $66.50 | $67.43 | $65.68 | $67.43 | $67.43 | 1,652 |
| 2024-02-02 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 97 |
| 2024-02-01 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 362 |
| 2024-01-31 | $68.14 | $68.14 | $68.00 | $68.00 | $68.00 | 578 |
| 2024-01-30 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 700 |
| 2024-01-29 | $68.24 | $68.65 | $67.99 | $68.26 | $68.26 | 819 |
| 2024-01-26 | $69.40 | $69.40 | $67.61 | $67.61 | $67.61 | 495 |
| 2024-01-25 | $65.27 | $68.98 | $65.27 | $68.98 | $68.98 | 59,001 |
| 2024-01-24 | $66.00 | $66.00 | $65.28 | $65.28 | $65.28 | 1,549 |
| 2024-01-23 | $65.40 | $66.23 | $65.40 | $65.40 | $65.40 | 1,766 |
| 2024-01-22 | $65.30 | $65.30 | $65.30 | $65.30 | $65.30 | 1,108 |
| 2024-01-19 | $64.43 | $65.00 | $63.92 | $65.00 | $65.00 | 2,919 |
| 2024-01-18 | $64.02 | $64.16 | $63.38 | $63.38 | $63.38 | 1,172 |
| 2024-01-17 | $64.53 | $65.00 | $63.47 | $64.91 | $64.91 | 4,369 |
| 2024-01-16 | $65.48 | $65.60 | $64.76 | $64.76 | $64.76 | 1,418 |
| 2024-01-12 | $65.51 | $65.51 | $65.51 | $65.51 | $65.51 | 198 |
| 2024-01-11 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 178 |
| 2024-01-10 | $66.01 | $66.01 | $66.01 | $66.01 | $66.01 | 403 |
| 2024-01-09 | $66.95 | $68.86 | $66.95 | $68.86 | $68.86 | 412 |
| 2024-01-08 | $69.50 | $69.50 | $68.11 | $68.11 | $68.11 | 1,499 |
| 2024-01-05 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 480 |
| 2024-01-04 | $69.99 | $70.00 | $68.85 | $68.85 | $68.85 | 1,446 |
| 2024-01-03 | $69.00 | $69.22 | $69.00 | $69.22 | $69.22 | 1,145 |
| 2024-01-02 | $67.74 | $69.90 | $67.74 | $69.00 | $69.00 | 1,884 |
| 2023-12-29 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 226 |
| 2023-12-28 | $68.26 | $68.26 | $67.52 | $67.52 | $67.52 | 1,677 |
| 2023-12-27 | $67.15 | $67.15 | $67.15 | $67.15 | $66.73 | 329 |
| 2023-12-26 | $67.19 | $68.00 | $67.19 | $68.00 | $67.58 | 692 |
| 2023-12-22 | $67.15 | $69.90 | $67.15 | $67.64 | $67.22 | 842 |
| 2023-12-21 | $67.69 | $67.69 | $67.16 | $67.69 | $67.27 | 2,167 |
| 2023-12-20 | $66.50 | $67.00 | $66.50 | $67.00 | $66.59 | 545 |
| 2023-12-19 | $67.30 | $67.30 | $67.30 | $67.30 | $66.88 | 1,882 |
| 2023-12-18 | $69.90 | $69.90 | $69.90 | $69.90 | $69.47 | 141 |
| 2023-12-15 | $69.90 | $69.90 | $69.90 | $69.90 | $69.47 | 208 |
| 2023-12-14 | $69.52 | $70.00 | $69.52 | $70.00 | $69.57 | 878 |
| 2023-12-13 | $67.75 | $68.72 | $67.75 | $68.72 | $68.30 | 811 |
| 2023-12-12 | $66.76 | $67.50 | $66.76 | $67.50 | $67.08 | 644 |
| 2023-12-11 | $66.53 | $66.53 | $66.53 | $66.53 | $66.12 | 137 |
| 2023-12-08 | $67.65 | $67.99 | $66.53 | $66.53 | $66.12 | 2,098 |
| 2023-12-07 | $68.97 | $68.97 | $68.94 | $68.94 | $68.51 | 699 |
| 2023-12-06 | $65.50 | $67.80 | $65.50 | $67.77 | $67.36 | 1,472 |
| 2023-12-05 | $66.50 | $66.50 | $66.50 | $66.50 | $66.09 | 223 |
| 2023-12-04 | $66.20 | $66.20 | $66.20 | $66.20 | $65.79 | 812 |
| 2023-12-01 | $65.38 | $65.38 | $65.38 | $65.38 | $65.38 | 328 |
| 2023-11-30 | $63.70 | $64.49 | $63.50 | $64.49 | $64.49 | 4,107 |
| 2023-11-29 | $65.50 | $65.89 | $65.50 | $65.89 | $65.89 | 4,652 |
| 2023-11-28 | $64.80 | $65.95 | $64.80 | $65.75 | $65.75 | 872 |
| 2023-11-27 | $65.71 | $65.71 | $64.63 | $65.70 | $65.70 | 1,502 |
| 2023-11-24 | $67.76 | $67.76 | $67.76 | $67.76 | $67.76 | 78 |
| 2023-11-22 | $67.76 | $67.76 | $67.76 | $67.76 | $67.76 | 124 |
| 2023-11-21 | $65.30 | $65.30 | $65.30 | $65.30 | $65.30 | 135 |
| 2023-11-20 | $67.46 | $67.46 | $64.46 | $65.30 | $65.30 | 7,729 |
| 2023-11-17 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 456 |
| 2023-11-16 | $66.73 | $67.00 | $65.94 | $65.94 | $65.94 | 703 |
| 2023-11-15 | $65.76 | $65.83 | $65.76 | $65.83 | $65.83 | 597 |
| 2023-11-14 | $65.91 | $65.91 | $65.16 | $65.16 | $65.16 | 339 |
| 2023-11-13 | $66.79 | $66.79 | $64.42 | $64.60 | $64.60 | 28,778 |
| 2023-11-10 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 163 |
| 2023-11-09 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 127 |
| 2023-11-08 | $63.83 | $64.50 | $63.83 | $64.50 | $64.50 | 1,268 |
| 2023-11-07 | $66.36 | $66.36 | $66.36 | $66.36 | $66.36 | 261 |
| 2023-11-06 | $66.00 | $66.50 | $66.00 | $66.50 | $66.50 | 504 |
| 2023-11-03 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 147 |
| 2023-11-02 | $64.21 | $64.50 | $64.21 | $64.50 | $64.50 | 4,507 |
| 2023-11-01 | $65.31 | $65.31 | $65.31 | $65.31 | $65.31 | 216 |
| 2023-10-31 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 240 |
| 2023-10-30 | $64.36 | $64.79 | $64.36 | $64.79 | $64.79 | 903 |
| 2023-10-27 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 10 |
| 2023-10-26 | $63.68 | $65.05 | $63.68 | $65.00 | $65.00 | 1,019 |
| 2023-10-25 | $61.81 | $65.02 | $61.81 | $64.81 | $64.81 | 3,496 |
| 2023-10-24 | $61.99 | $64.95 | $60.52 | $63.00 | $63.00 | 14,150 |
| 2023-10-23 | $63.00 | $65.66 | $60.00 | $61.30 | $61.30 | 4,386 |
| 2023-10-20 | $62.40 | $65.14 | $60.10 | $62.68 | $62.68 | 2,047 |
| 2023-10-19 | $61.32 | $63.65 | $61.32 | $61.35 | $61.35 | 1,220 |
| 2023-10-18 | $63.31 | $63.31 | $63.31 | $63.31 | $63.31 | 156 |
| 2023-10-17 | $63.31 | $63.31 | $63.31 | $63.31 | $63.31 | 556 |
| 2023-10-16 | $60.76 | $64.20 | $60.71 | $64.20 | $64.20 | 2,090 |
| 2023-10-13 | $59.94 | $62.00 | $59.53 | $60.00 | $60.00 | 4,468 |
| 2023-10-12 | $60.00 | $60.00 | $59.12 | $59.12 | $59.12 | 1,964 |
| 2023-10-11 | $63.63 | $63.63 | $61.76 | $61.76 | $61.76 | 1,122 |
| 2023-10-10 | $65.86 | $65.88 | $65.38 | $65.38 | $65.38 | 690 |
| 2023-10-09 | $65.48 | $65.48 | $62.68 | $64.99 | $64.99 | 1,494 |
| 2023-10-06 | $66.80 | $66.80 | $63.93 | $63.93 | $63.93 | 1,816 |
| 2023-10-05 | $68.00 | $68.29 | $66.35 | $66.35 | $65.95 | 2,811 |
| 2023-10-04 | $69.27 | $69.27 | $67.30 | $68.49 | $68.07 | 1,646 |
| 2023-10-03 | $71.50 | $71.50 | $67.01 | $70.40 | $69.97 | 1,658 |
| 2023-10-02 | $74.40 | $80.90 | $74.40 | $80.90 | $80.41 | 830 |
| 2023-09-29 | $78.88 | $78.88 | $78.88 | $78.88 | $78.40 | 258 |
| 2023-09-28 | $76.40 | $76.40 | $76.40 | $76.40 | $75.93 | 319 |
| 2023-09-27 | $74.20 | $74.20 | $74.20 | $74.20 | $73.75 | 189 |
| 2023-09-26 | $76.50 | $76.50 | $76.50 | $76.50 | $76.04 | 156 |
| 2023-09-25 | $76.84 | $76.84 | $76.84 | $76.84 | $76.38 | 399 |
| 2023-09-22 | $78.82 | $78.82 | $78.82 | $78.82 | $78.34 | 199 |
| 2023-09-21 | $78.82 | $78.97 | $78.82 | $78.82 | $78.34 | 502 |
| 2023-09-20 | $81.93 | $81.93 | $78.79 | $78.79 | $78.31 | 1,267 |
| 2023-09-19 | $80.48 | $80.48 | $80.48 | $80.48 | $79.99 | 97 |
| 2023-09-18 | $78.56 | $80.48 | $78.52 | $80.48 | $79.99 | 2,753 |
| 2023-09-15 | $79.00 | $79.00 | $79.00 | $79.00 | $78.52 | 175 |
| 2023-09-14 | $79.19 | $79.19 | $79.19 | $79.19 | $78.71 | 88 |
| 2023-09-13 | $79.19 | $79.19 | $79.19 | $79.19 | $78.71 | 188 |
| 2023-09-12 | $81.09 | $81.41 | $80.50 | $81.00 | $80.51 | 1,210 |
| 2023-09-11 | $80.56 | $82.35 | $80.56 | $82.35 | $81.85 | 1,745 |
| 2023-09-08 | $80.52 | $80.52 | $80.52 | $80.52 | $80.52 | 35 |
| 2023-09-07 | $80.35 | $80.52 | $80.35 | $80.52 | $80.52 | 650 |
| 2023-09-06 | $79.28 | $85.05 | $79.28 | $79.55 | $79.55 | 916 |
| 2023-09-05 | $79.88 | $79.88 | $79.65 | $79.65 | $79.65 | 1,219 |
| 2023-09-01 | $82.25 | $82.25 | $82.25 | $82.25 | $82.25 | 400 |
| 2023-08-31 | $82.25 | $82.25 | $82.25 | $82.25 | $82.25 | 606 |
| 2023-08-30 | $87.38 | $87.38 | $84.84 | $84.84 | $84.84 | 413 |
| 2023-08-29 | $82.67 | $82.67 | $81.29 | $82.00 | $82.00 | 2,085 |
| 2023-08-28 | $80.52 | $82.20 | $80.52 | $82.20 | $82.20 | 704 |
| 2023-08-25 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 363 |
| 2023-08-24 | $83.00 | $83.00 | $80.50 | $81.00 | $81.00 | 1,015 |
| 2023-08-23 | $82.90 | $82.90 | $82.90 | $82.90 | $82.90 | 212 |
| 2023-08-22 | $82.37 | $82.37 | $82.37 | $82.37 | $82.37 | 615 |
| 2023-08-21 | $84.82 | $84.82 | $83.20 | $84.28 | $84.28 | 3,261 |
| 2023-08-18 | $89.99 | $89.99 | $85.28 | $85.28 | $85.28 | 1,718 |
| 2023-08-17 | $90.77 | $90.77 | $90.77 | $90.77 | $90.77 | 141 |
| 2023-08-16 | $87.48 | $87.48 | $87.48 | $87.48 | $87.48 | 264 |
| 2023-08-15 | $87.76 | $87.76 | $85.74 | $85.74 | $85.74 | 337 |
| 2023-08-14 | $86.54 | $89.36 | $86.54 | $89.36 | $89.36 | 486 |
| 2023-08-11 | $87.34 | $87.34 | $85.50 | $85.50 | $85.50 | 433 |
| 2023-08-10 | $88.52 | $88.52 | $88.52 | $88.52 | $88.52 | 119 |
| 2023-08-09 | $85.65 | $88.52 | $85.65 | $88.52 | $88.52 | 618 |
| 2023-08-08 | $88.54 | $88.65 | $85.88 | $86.20 | $86.20 | 548 |
| 2023-08-07 | $87.35 | $88.36 | $87.35 | $88.31 | $88.31 | 646 |
| 2023-08-04 | $87.52 | $88.50 | $87.52 | $87.60 | $87.60 | 1,192 |
| 2023-08-03 | $88.23 | $88.35 | $87.99 | $88.00 | $88.00 | 3,266 |
| 2023-08-02 | $88.74 | $88.74 | $87.70 | $88.25 | $88.25 | 2,610 |
| 2023-08-01 | $89.45 | $89.45 | $87.84 | $87.84 | $87.84 | 1,044 |
| 2023-07-31 | $89.88 | $89.88 | $88.11 | $88.11 | $88.11 | 435 |
| 2023-07-28 | $90.60 | $90.60 | $89.54 | $89.88 | $89.88 | 1,922 |
| 2023-07-27 | $90.00 | $90.00 | $89.05 | $89.38 | $89.38 | 5,646 |
| 2023-07-26 | $91.50 | $91.50 | $87.38 | $87.38 | $87.38 | 406 |
| 2023-07-25 | $90.10 | $90.10 | $89.26 | $89.26 | $89.26 | 883 |
| 2023-07-24 | $89.45 | $89.45 | $87.90 | $88.50 | $88.50 | 30,422 |
| 2023-07-21 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 305 |
| 2023-07-20 | $86.92 | $90.00 | $86.92 | $88.00 | $88.00 | 916 |
| 2023-07-19 | $86.30 | $86.30 | $86.30 | $86.30 | $86.30 | 386 |
| 2023-07-18 | $86.12 | $86.20 | $85.75 | $85.75 | $85.75 | 658 |
| 2023-07-17 | $85.43 | $87.48 | $85.43 | $87.48 | $87.48 | 280 |
| 2023-07-14 | $85.15 | $86.55 | $85.15 | $86.55 | $86.55 | 786 |
| 2023-07-13 | $87.00 | $87.00 | $84.75 | $84.75 | $84.75 | 459 |
| 2023-07-12 | $85.72 | $86.81 | $85.72 | $86.81 | $86.81 | 821 |
| 2023-07-11 | $82.69 | $82.69 | $82.69 | $82.69 | $82.69 | 286 |
| 2023-07-10 | $85.43 | $85.43 | $82.65 | $83.70 | $83.70 | 2,575 |
| 2023-07-07 | $84.25 | $84.25 | $84.25 | $84.25 | $84.25 | 328 |
| 2023-07-06 | $89.00 | $89.00 | $86.00 | $87.38 | $86.98 | 578 |
| 2023-07-05 | $86.72 | $86.72 | $86.72 | $86.72 | $86.32 | 317 |
| 2023-07-03 | $86.06 | $86.72 | $86.06 | $86.72 | $86.32 | 670 |
| 2023-06-30 | $89.76 | $89.76 | $85.38 | $86.60 | $86.20 | 4,381 |
| 2023-06-29 | $90.49 | $90.49 | $90.49 | $90.49 | $90.07 | 646 |
| 2023-06-28 | $94.00 | $94.00 | $92.18 | $92.18 | $91.76 | 1,091 |
| 2023-06-27 | $94.97 | $94.97 | $94.97 | $94.97 | $94.53 | 197 |
| 2023-06-26 | $94.83 | $94.83 | $94.83 | $94.83 | $94.39 | 370 |
| 2023-06-23 | $93.25 | $93.25 | $93.25 | $93.25 | $92.82 | 522 |
| 2023-06-22 | $94.20 | $94.20 | $94.20 | $94.20 | $93.77 | 286 |
| 2023-06-21 | $94.26 | $94.26 | $93.12 | $93.15 | $92.72 | 1,213 |
| 2023-06-20 | $91.90 | $94.20 | $91.90 | $93.75 | $93.32 | 5,014 |
| 2023-06-16 | $91.55 | $92.01 | $91.55 | $91.55 | $91.13 | 2,962 |
| 2023-06-15 | $90.95 | $92.09 | $90.95 | $92.09 | $91.67 | 934 |
| 2023-06-14 | $90.30 | $91.00 | $90.00 | $90.75 | $90.33 | 2,565 |
| 2023-06-13 | $90.25 | $90.25 | $90.25 | $90.25 | $89.83 | 167 |
| 2023-06-12 | $91.05 | $91.05 | $91.05 | $91.05 | $90.63 | 400 |
| 2023-06-09 | $89.11 | $90.37 | $89.11 | $90.37 | $89.95 | 1,152 |
| 2023-06-08 | $90.00 | $90.00 | $89.75 | $89.75 | $89.33 | 553 |
| 2023-06-07 | $89.90 | $90.60 | $89.90 | $90.30 | $89.88 | 1,869 |
| 2023-06-06 | $90.55 | $91.71 | $90.12 | $90.12 | $89.70 | 2,796 |
| 2023-06-05 | $87.95 | $89.10 | $87.95 | $88.54 | $88.13 | 1,900 |
| 2023-06-02 | $86.66 | $87.95 | $85.57 | $87.95 | $87.54 | 1,505 |
| 2023-06-01 | $85.02 | $87.32 | $85.02 | $87.20 | $86.80 | 6,819 |
| 2023-05-31 | $85.61 | $86.70 | $85.61 | $86.70 | $86.30 | 516 |
| 2023-05-30 | $87.20 | $87.20 | $87.20 | $87.20 | $86.80 | 100 |
| 2023-05-26 | $87.20 | $87.20 | $87.20 | $87.20 | $86.80 | 62 |
| 2023-05-25 | $87.47 | $87.47 | $87.20 | $87.20 | $86.80 | 1,962 |
| 2023-05-24 | $86.38 | $87.38 | $86.38 | $87.38 | $86.98 | 441 |
| 2023-05-23 | $88.22 | $88.22 | $86.29 | $86.95 | $86.54 | 3,372 |
| 2023-05-22 | $89.39 | $89.39 | $86.53 | $87.86 | $87.46 | 1,118 |
| 2023-05-19 | $88.60 | $88.95 | $87.44 | $88.95 | $88.54 | 405 |
| 2023-05-18 | $87.65 | $87.73 | $87.65 | $87.73 | $87.33 | 447 |
| 2023-05-17 | $89.49 | $89.49 | $89.49 | $89.49 | $89.07 | 154 |
| 2023-05-16 | $88.75 | $89.49 | $88.75 | $89.49 | $89.07 | 3,448 |
| 2023-05-15 | $90.17 | $90.17 | $90.17 | $90.17 | $89.75 | 433 |
| 2023-05-12 | $89.75 | $89.75 | $89.75 | $89.75 | $89.34 | 304 |
| 2023-05-11 | $88.30 | $89.30 | $88.30 | $89.30 | $88.89 | 2,167 |
| 2023-05-10 | $88.12 | $88.59 | $88.12 | $88.50 | $88.09 | 1,953 |
| 2023-05-09 | $88.33 | $88.33 | $88.33 | $88.33 | $87.93 | 182 |
| 2023-05-08 | $88.07 | $88.07 | $88.07 | $88.07 | $87.66 | 193 |
| 2023-05-05 | $88.18 | $88.18 | $88.18 | $88.18 | $87.77 | 61 |
| 2023-05-04 | $87.29 | $88.18 | $87.29 | $88.18 | $87.77 | 428 |
| 2023-05-03 | $87.99 | $87.99 | $87.99 | $87.99 | $87.58 | 750 |
| 2023-05-02 | $87.70 | $87.70 | $87.45 | $87.45 | $87.04 | 1,944 |
| 2023-05-01 | $87.79 | $88.30 | $87.79 | $88.30 | $87.89 | 343 |
| 2023-04-28 | $87.67 | $87.67 | $86.70 | $86.70 | $86.30 | 403 |
| 2023-04-27 | $86.80 | $87.00 | $86.34 | $87.00 | $86.60 | 3,673 |
| 2023-04-26 | $86.21 | $86.21 | $84.01 | $84.03 | $83.64 | 907 |
| 2023-04-25 | $86.19 | $86.28 | $85.70 | $85.70 | $85.30 | 1,046 |
| 2023-04-24 | $86.69 | $86.69 | $84.51 | $84.52 | $84.13 | 3,234 |
| 2023-04-21 | $85.19 | $86.13 | $84.53 | $86.13 | $85.73 | 644 |
| 2023-04-20 | $85.56 | $85.56 | $84.29 | $84.75 | $84.36 | 2,337 |
| 2023-04-19 | $85.06 | $85.10 | $84.80 | $84.80 | $84.41 | 1,006 |
| 2023-04-18 | $85.15 | $85.15 | $83.77 | $84.25 | $83.86 | 2,485 |
| 2023-04-17 | $86.90 | $86.90 | $85.19 | $85.19 | $84.80 | 1,528 |
| 2023-04-14 | $86.78 | $86.78 | $86.78 | $86.78 | $86.38 | 479 |
| 2023-04-13 | $85.90 | $86.09 | $85.90 | $86.09 | $85.69 | 724 |
| 2023-04-12 | $85.13 | $86.30 | $85.13 | $86.30 | $85.91 | 687 |
| 2023-04-11 | $85.00 | $86.00 | $84.76 | $84.76 | $84.37 | 10,441 |
| 2023-04-10 | $84.68 | $85.30 | $84.68 | $85.30 | $84.91 | 860 |
| 2023-04-06 | $85.03 | $85.38 | $84.30 | $85.38 | $84.99 | 15,035 |
| 2023-04-05 | $85.02 | $85.50 | $84.60 | $84.60 | $83.83 | 22,361 |
| 2023-04-04 | $84.80 | $85.20 | $83.98 | $84.90 | $84.12 | 2,874 |
| 2023-04-03 | $82.36 | $84.05 | $82.36 | $84.00 | $83.23 | 3,908 |
| 2023-03-31 | $81.04 | $82.69 | $81.04 | $82.60 | $81.85 | 2,024 |
| 2023-03-30 | $80.64 | $80.64 | $79.93 | $79.93 | $79.20 | 592 |
| 2023-03-29 | $80.53 | $81.79 | $80.53 | $81.79 | $81.04 | 6,512 |
| 2023-03-28 | $74.91 | $83.14 | $74.91 | $80.12 | $79.39 | 8,608 |
| 2023-03-27 | $73.99 | $74.40 | $73.99 | $74.40 | $73.72 | 601 |
| 2023-03-24 | $73.00 | $73.00 | $71.71 | $71.86 | $71.20 | 3,069 |
| 2023-03-23 | $72.45 | $72.90 | $71.90 | $71.95 | $71.29 | 2,377 |
| 2023-03-22 | $72.37 | $72.37 | $72.37 | $72.37 | $71.71 | 504 |
| 2023-03-21 | $73.15 | $73.15 | $71.75 | $72.16 | $71.50 | 1,338 |
| 2023-03-20 | $72.97 | $74.25 | $72.39 | $73.00 | $72.33 | 3,801 |
| 2023-03-17 | $72.50 | $72.78 | $69.36 | $69.36 | $68.73 | 14,899 |
| 2023-03-16 | $73.43 | $73.43 | $72.19 | $72.19 | $71.53 | 1,325 |
| 2023-03-15 | $71.10 | $72.40 | $71.10 | $72.40 | $71.74 | 3,829 |
| 2023-03-14 | $72.22 | $73.00 | $71.11 | $72.40 | $71.74 | 2,361 |
| 2023-03-13 | $73.01 | $73.01 | $73.01 | $73.01 | $72.34 | 141 |
| 2023-03-10 | $73.00 | $73.50 | $72.42 | $72.42 | $72.42 | 691 |
| 2023-03-09 | $72.32 | $73.15 | $72.32 | $72.53 | $72.53 | 1,901 |
| 2023-03-08 | $74.19 | $74.19 | $74.19 | $74.19 | $74.19 | 408 |
| 2023-03-07 | $74.13 | $74.13 | $72.65 | $72.65 | $72.65 | 587 |
| 2023-03-06 | $73.58 | $73.58 | $72.82 | $72.82 | $72.82 | 835 |
| 2023-03-03 | $72.77 | $73.68 | $72.77 | $72.80 | $72.80 | 2,309 |
| 2023-03-02 | $73.10 | $73.10 | $72.12 | $72.84 | $72.84 | 786 |
| 2023-03-01 | $76.72 | $76.72 | $72.40 | $72.40 | $72.40 | 1,812 |
| 2023-02-28 | $75.97 | $75.97 | $75.97 | $75.97 | $75.97 | 268 |
| 2023-02-27 | $75.09 | $75.09 | $75.09 | $75.09 | $75.09 | 108 |
| 2023-02-24 | $74.00 | $75.09 | $74.00 | $75.09 | $75.09 | 413 |
| 2023-02-23 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 4,355 |
| 2023-02-22 | $74.00 | $75.87 | $74.00 | $75.00 | $75.00 | 2,154 |
| 2023-02-21 | $74.50 | $75.00 | $74.50 | $75.00 | $75.00 | 6,854 |
| 2023-02-17 | $75.40 | $75.40 | $75.40 | $75.40 | $75.40 | 36 |
| 2023-02-16 | $75.40 | $75.40 | $75.40 | $75.40 | $75.40 | 245 |
| 2023-02-15 | $79.00 | $79.00 | $75.58 | $75.58 | $75.58 | 363 |
| 2023-02-14 | $76.66 | $78.96 | $76.66 | $78.96 | $78.96 | 552 |
| 2023-02-13 | $68.01 | $75.98 | $68.01 | $74.53 | $74.53 | 1,666 |
| 2023-02-10 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 64 |
| 2023-02-09 | $74.09 | $74.09 | $73.17 | $73.17 | $73.17 | 1,154 |
| 2023-02-08 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 270 |
| 2023-02-07 | $78.48 | $78.48 | $73.55 | $74.79 | $74.79 | 737 |
| 2023-02-06 | $75.60 | $75.60 | $75.01 | $75.01 | $75.01 | 521 |
| 2023-02-03 | $75.47 | $75.47 | $75.47 | $75.47 | $75.47 | 192 |
| 2023-02-02 | $75.11 | $76.94 | $74.60 | $74.60 | $74.60 | 542 |
| 2023-02-01 | $74.80 | $75.44 | $74.56 | $74.82 | $74.82 | 1,311 |
| 2023-01-31 | $74.59 | $74.71 | $74.15 | $74.42 | $74.42 | 5,942 |
| 2023-01-30 | $74.70 | $74.75 | $73.75 | $74.17 | $74.17 | 951 |
| 2023-01-27 | $75.02 | $75.75 | $73.48 | $73.48 | $73.48 | 1,505 |
| 2023-01-26 | $74.60 | $74.60 | $72.79 | $73.21 | $73.21 | 4,177 |
| 2023-01-25 | $77.04 | $77.04 | $77.00 | $77.00 | $77.00 | 736 |
| 2023-01-24 | $77.90 | $78.00 | $77.90 | $78.00 | $78.00 | 973 |
| 2023-01-23 | $79.10 | $79.10 | $79.10 | $79.10 | $79.10 | 15 |
| 2023-01-20 | $79.10 | $79.10 | $79.10 | $79.10 | $79.10 | 384 |
| 2023-01-19 | $78.26 | $78.26 | $76.50 | $76.50 | $76.50 | 1,317 |
| 2023-01-18 | $81.13 | $81.13 | $77.29 | $77.50 | $77.50 | 883 |
| 2023-01-17 | $81.20 | $81.20 | $80.00 | $80.00 | $80.00 | 741 |
| 2023-01-13 | $81.82 | $81.82 | $80.19 | $80.60 | $80.60 | 18,626 |
| 2023-01-12 | $81.37 | $83.46 | $80.50 | $80.86 | $80.86 | 3,946 |
| 2023-01-11 | $84.01 | $84.01 | $82.71 | $82.71 | $82.71 | 1,123 |
| 2023-01-10 | $90.56 | $90.56 | $84.33 | $84.64 | $84.64 | 3,957 |
| 2023-01-09 | $87.00 | $87.00 | $84.58 | $84.64 | $84.64 | 1,574 |
| 2023-01-06 | $84.98 | $86.00 | $84.98 | $86.00 | $86.00 | 3,689 |
| 2023-01-05 | $85.55 | $87.55 | $84.98 | $84.98 | $84.98 | 1,005 |
| 2023-01-04 | $76.76 | $84.60 | $76.76 | $83.69 | $83.69 | 1,814 |
| 2023-01-03 | $81.00 | $83.00 | $80.53 | $82.97 | $82.97 | 2,399 |
| 2022-12-30 | $82.18 | $82.22 | $82.17 | $82.17 | $82.17 | 1,990 |
| 2022-12-29 | $83.50 | $83.50 | $83.45 | $83.50 | $83.50 | 3,111 |
| 2022-12-28 | $84.25 | $84.25 | $84.25 | $84.25 | $83.86 | 22 |
| 2022-12-27 | $82.82 | $84.68 | $82.82 | $84.25 | $83.86 | 784 |
| 2022-12-23 | $81.79 | $81.79 | $81.79 | $81.79 | $81.41 | 50 |
| 2022-12-22 | $81.79 | $81.79 | $81.79 | $81.79 | $81.41 | 788 |
| 2022-12-21 | $81.79 | $81.79 | $81.79 | $81.79 | $81.41 | 205 |
| 2022-12-20 | $81.79 | $81.79 | $81.79 | $81.79 | $81.41 | 2 |
| 2022-12-19 | $84.82 | $84.88 | $81.79 | $81.79 | $81.41 | 2,398 |
| 2022-12-16 | $85.29 | $85.29 | $85.29 | $85.29 | $84.89 | 248 |
| 2022-12-15 | $85.00 | $85.29 | $84.69 | $85.29 | $84.89 | 951 |
| 2022-12-14 | $85.06 | $86.90 | $85.06 | $86.90 | $86.50 | 425 |
| 2022-12-13 | $86.49 | $86.49 | $85.50 | $85.75 | $85.35 | 682 |
| 2022-12-12 | $85.07 | $85.35 | $85.07 | $85.35 | $84.95 | 642 |
| 2022-12-09 | $85.16 | $85.52 | $85.13 | $85.46 | $85.06 | 1,950 |
| 2022-12-08 | $86.00 | $86.00 | $85.10 | $85.60 | $85.20 | 2,356 |
| 2022-12-07 | $84.17 | $84.17 | $84.17 | $84.17 | $83.78 | 157 |
| 2022-12-06 | $85.08 | $85.08 | $83.98 | $84.17 | $83.78 | 659 |
| 2022-12-05 | $86.26 | $86.26 | $84.16 | $84.16 | $83.77 | 1,447 |
| 2022-12-02 | $84.90 | $86.42 | $84.90 | $86.42 | $86.02 | 1,110 |
| 2022-12-01 | $84.06 | $86.42 | $84.06 | $85.88 | $85.48 | 1,602 |
| 2022-11-30 | $84.00 | $84.00 | $83.91 | $84.00 | $83.61 | 377 |
| 2022-11-29 | $84.37 | $84.37 | $84.37 | $84.37 | $83.98 | 218 |
| 2022-11-28 | $84.43 | $84.43 | $84.37 | $84.37 | $83.98 | 763 |
| 2022-11-25 | $88.21 | $88.21 | $84.79 | $84.79 | $84.40 | 725 |
| 2022-11-23 | $87.17 | $87.17 | $86.19 | $86.19 | $85.79 | 574 |
| 2022-11-22 | $85.38 | $86.00 | $85.38 | $86.00 | $85.60 | 920 |
| 2022-11-21 | $83.94 | $85.51 | $83.94 | $85.51 | $85.11 | 2,734 |
| 2022-11-18 | $81.80 | $84.01 | $81.80 | $83.72 | $83.33 | 3,244 |
| 2022-11-17 | $84.83 | $84.83 | $82.28 | $82.28 | $81.90 | 690 |
| 2022-11-16 | $84.14 | $84.14 | $84.14 | $84.14 | $83.75 | 155 |
| 2022-11-15 | $84.02 | $84.05 | $83.99 | $84.05 | $83.66 | 889 |
| 2022-11-14 | $84.38 | $84.61 | $84.38 | $84.61 | $84.22 | 945 |
| 2022-11-11 | $82.00 | $82.94 | $82.00 | $82.84 | $82.45 | 4,089 |
| 2022-11-10 | $85.00 | $85.00 | $81.78 | $82.19 | $81.81 | 4,291 |
| 2022-11-09 | $84.40 | $84.40 | $84.40 | $84.40 | $84.01 | 15 |
| 2022-11-08 | $83.20 | $84.79 | $83.20 | $84.40 | $84.01 | 511 |
| 2022-11-07 | $83.20 | $83.20 | $83.20 | $83.20 | $82.81 | 357 |
| 2022-11-04 | $81.07 | $83.84 | $81.07 | $82.09 | $81.71 | 2,576 |
| 2022-11-03 | $79.10 | $81.90 | $79.09 | $81.90 | $81.52 | 1,445 |
| 2022-11-02 | $80.12 | $80.12 | $80.12 | $80.12 | $79.75 | 127 |
| 2022-11-01 | $80.12 | $80.12 | $80.12 | $80.12 | $79.75 | 116 |
| 2022-10-31 | $80.25 | $80.25 | $80.25 | $80.25 | $79.88 | 57 |
| 2022-10-28 | $78.71 | $80.25 | $78.71 | $80.25 | $79.88 | 794 |
| 2022-10-27 | $77.48 | $78.98 | $77.48 | $78.98 | $78.61 | 580 |
| 2022-10-26 | $78.20 | $78.20 | $78.20 | $78.20 | $77.84 | 629 |
| 2022-10-25 | $78.42 | $78.42 | $78.42 | $78.42 | $78.06 | 744 |
| 2022-10-24 | $77.11 | $78.00 | $77.11 | $78.00 | $77.64 | 249 |
| 2022-10-21 | $76.32 | $76.32 | $73.56 | $76.27 | $75.92 | 849 |
| 2022-10-20 | $78.14 | $78.14 | $74.28 | $74.28 | $73.93 | 1,913 |
| 2022-10-19 | $76.89 | $76.89 | $76.89 | $76.89 | $76.53 | 345 |
| 2022-10-18 | $78.84 | $78.84 | $74.58 | $76.15 | $75.80 | 1,425 |
| 2022-10-17 | $77.46 | $79.28 | $77.46 | $78.18 | $77.82 | 606 |
| 2022-10-14 | $77.69 | $77.69 | $76.05 | $76.35 | $76.35 | 646 |
| 2022-10-13 | $78.87 | $78.87 | $78.87 | $78.87 | $78.87 | 606 |
| 2022-10-12 | $78.87 | $78.87 | $78.87 | $78.87 | $78.87 | 306 |
| 2022-10-11 | $78.67 | $79.77 | $78.50 | $78.87 | $78.87 | 3,414 |
| 2022-10-10 | $83.21 | $83.21 | $77.85 | $79.00 | $79.00 | 15,343 |
| 2022-10-07 | $77.00 | $79.40 | $74.96 | $77.18 | $77.18 | 15,443 |
| 2022-10-06 | $78.00 | $79.30 | $73.17 | $75.97 | $75.61 | 9,658 |
| 2022-10-05 | $76.40 | $76.40 | $74.95 | $75.51 | $75.15 | 994 |
| 2022-10-04 | $75.37 | $76.04 | $75.37 | $76.04 | $75.68 | 1,361 |
| 2022-10-03 | $72.92 | $73.58 | $72.66 | $72.66 | $72.31 | 973 |
| 2022-09-30 | $72.00 | $74.12 | $71.92 | $73.18 | $72.83 | 18,295 |
| 2022-09-29 | $74.16 | $74.20 | $73.13 | $73.13 | $72.78 | 996 |
| 2022-09-28 | $74.86 | $75.21 | $74.86 | $75.21 | $74.85 | 776 |
| 2022-09-27 | $76.00 | $76.00 | $74.40 | $74.70 | $74.34 | 2,268 |
| 2022-09-26 | $75.98 | $76.00 | $75.47 | $75.52 | $75.16 | 2,492 |
| 2022-09-23 | $76.07 | $76.07 | $75.27 | $75.52 | $75.16 | 1,087 |
| 2022-09-22 | $77.97 | $77.97 | $77.19 | $77.25 | $76.88 | 3,400 |
| 2022-09-21 | $76.12 | $78.67 | $76.12 | $77.71 | $77.34 | 1,932 |
| 2022-09-20 | $78.08 | $78.08 | $78.08 | $78.08 | $77.71 | 447 |
| 2022-09-19 | $78.40 | $78.67 | $78.34 | $78.67 | $78.29 | 730 |
| 2022-09-16 | $78.72 | $78.72 | $78.72 | $78.72 | $78.72 | 134 |
| 2022-09-15 | $79.77 | $79.77 | $79.14 | $79.22 | $79.22 | 1,201 |
| 2022-09-14 | $79.89 | $79.89 | $79.36 | $79.38 | $79.38 | 1,658 |
| 2022-09-13 | $80.91 | $80.91 | $79.42 | $79.42 | $79.42 | 659 |
| 2022-09-12 | $80.91 | $81.34 | $80.91 | $81.34 | $81.34 | 3,776 |
| 2022-09-09 | $79.13 | $80.50 | $78.27 | $80.50 | $80.50 | 878 |
| 2022-09-08 | $80.00 | $80.00 | $77.99 | $78.00 | $78.00 | 2,450 |
| 2022-09-07 | $82.35 | $84.95 | $82.35 | $84.95 | $84.95 | 6,581 |
| 2022-09-06 | $82.89 | $82.94 | $82.00 | $82.16 | $82.16 | 2,146 |
| 2022-09-02 | $85.01 | $85.01 | $82.86 | $82.86 | $82.86 | 2,586 |
| 2022-09-01 | $83.72 | $84.89 | $83.72 | $84.76 | $84.76 | 6,748 |
| 2022-08-31 | $85.04 | $85.04 | $84.22 | $84.22 | $84.22 | 388 |
| 2022-08-30 | $85.31 | $85.60 | $84.82 | $85.00 | $85.00 | 6,736 |
| 2022-08-29 | $86.99 | $86.99 | $85.42 | $85.42 | $85.42 | 1,380 |
| 2022-08-26 | $88.95 | $88.95 | $88.95 | $88.95 | $88.95 | 132 |
| 2022-08-25 | $88.95 | $88.95 | $88.95 | $88.95 | $88.95 | 266 |
| 2022-08-24 | $89.29 | $89.29 | $88.50 | $88.50 | $88.50 | 768 |
| 2022-08-23 | $88.85 | $88.94 | $88.71 | $88.94 | $88.94 | 884 |
| 2022-08-22 | $91.68 | $91.68 | $90.14 | $90.24 | $90.24 | 1,033 |
| 2022-08-19 | $91.79 | $92.02 | $91.30 | $91.30 | $91.30 | 466 |
| 2022-08-18 | $93.00 | $93.00 | $91.55 | $91.92 | $91.92 | 2,693 |
| 2022-08-17 | $91.95 | $92.82 | $91.95 | $92.82 | $92.82 | 496 |
| 2022-08-16 | $91.56 | $92.87 | $91.56 | $92.71 | $92.71 | 808 |
| 2022-08-15 | $90.02 | $91.81 | $90.02 | $91.81 | $91.81 | 2,014 |
| 2022-08-12 | $89.88 | $89.97 | $89.58 | $89.97 | $89.97 | 2,440 |
| 2022-08-11 | $90.15 | $90.15 | $90.15 | $90.15 | $90.15 | 162 |
| 2022-08-10 | $90.15 | $90.15 | $90.15 | $90.15 | $90.15 | 380 |
| 2022-08-09 | $89.25 | $90.15 | $89.25 | $90.15 | $90.15 | 975 |
| 2022-08-08 | $88.31 | $88.31 | $88.31 | $88.31 | $88.31 | 412 |
| 2022-08-05 | $88.54 | $88.54 | $87.01 | $88.17 | $88.17 | 1,974 |
| 2022-08-04 | $88.14 | $88.62 | $88.03 | $88.17 | $88.17 | 2,634 |
| 2022-08-03 | $87.66 | $87.95 | $87.66 | $87.95 | $87.95 | 416 |
| 2022-08-02 | $89.00 | $89.00 | $87.74 | $88.03 | $88.03 | 945 |
| 2022-08-01 | $87.84 | $87.91 | $87.16 | $87.71 | $87.71 | 3,087 |
| 2022-07-29 | $87.08 | $87.55 | $87.08 | $87.55 | $87.55 | 2,969 |
| 2022-07-28 | $86.22 | $87.42 | $86.02 | $87.42 | $87.42 | 1,985 |
| 2022-07-27 | $85.38 | $85.38 | $83.85 | $84.69 | $84.69 | 729 |
| 2022-07-26 | $83.57 | $84.85 | $83.57 | $84.85 | $84.85 | 450 |
| 2022-07-25 | $84.24 | $85.47 | $84.06 | $84.06 | $84.06 | 1,910 |
| 2022-07-22 | $84.13 | $84.13 | $83.56 | $83.56 | $83.56 | 834 |
| 2022-07-21 | $82.46 | $82.52 | $82.23 | $82.23 | $82.23 | 1,934 |
| 2022-07-20 | $81.98 | $82.35 | $81.98 | $82.25 | $82.25 | 3,835 |
| 2022-07-19 | $81.72 | $81.72 | $81.48 | $81.48 | $81.48 | 2,804 |
| 2022-07-18 | $81.63 | $81.98 | $81.43 | $81.62 | $81.62 | 4,564 |
| 2022-07-15 | $82.76 | $82.76 | $82.02 | $82.02 | $82.02 | 1,218 |
| 2022-07-14 | $83.75 | $83.75 | $82.20 | $82.52 | $82.52 | 2,215 |
| 2022-07-13 | $81.99 | $83.54 | $81.99 | $83.54 | $83.54 | 518 |
| 2022-07-12 | $82.83 | $82.83 | $81.94 | $82.14 | $82.14 | 1,308 |
| 2022-07-11 | $82.49 | $82.49 | $82.34 | $82.34 | $82.34 | 588 |
| 2022-07-08 | $82.22 | $82.22 | $82.22 | $82.22 | $82.22 | 258 |
| 2022-07-07 | $83.23 | $84.38 | $82.59 | $82.59 | $82.22 | 3,278 |
| 2022-07-06 | $84.54 | $84.54 | $83.37 | $83.57 | $83.20 | 1,607 |
| 2022-07-05 | $82.32 | $84.36 | $82.21 | $83.87 | $83.49 | 7,451 |
| 2022-07-01 | $83.08 | $83.08 | $81.83 | $82.69 | $82.32 | 2,755 |
| 2022-06-30 | $84.17 | $84.17 | $81.33 | $83.03 | $82.66 | 3,343 |
| 2022-06-29 | $87.04 | $87.04 | $84.41 | $86.00 | $85.61 | 1,332 |
| 2022-06-28 | $87.97 | $87.97 | $87.97 | $87.97 | $87.58 | 452 |
| 2022-06-27 | $87.45 | $87.93 | $87.45 | $87.70 | $87.31 | 4,748 |
| 2022-06-24 | $86.09 | $87.72 | $85.91 | $87.45 | $87.06 | 13,862 |
| 2022-06-23 | $84.98 | $85.02 | $84.87 | $85.02 | $84.64 | 677 |
| 2022-06-22 | $83.07 | $83.42 | $83.07 | $83.15 | $82.78 | 1,483 |
| 2022-06-21 | $83.12 | $84.11 | $81.88 | $81.88 | $81.51 | 3,639 |
| 2022-06-17 | $82.79 | $82.84 | $82.32 | $82.84 | $82.47 | 1,693 |
| 2022-06-16 | $82.06 | $82.80 | $81.84 | $82.52 | $82.15 | 3,677 |
| 2022-06-15 | $84.30 | $84.30 | $84.30 | $84.30 | $83.92 | 430 |
| 2022-06-14 | $86.77 | $86.77 | $84.25 | $84.25 | $83.87 | 2,730 |
| 2022-06-13 | $88.63 | $88.63 | $86.70 | $86.70 | $86.31 | 1,833 |
| 2022-06-10 | $87.32 | $88.41 | $87.32 | $88.41 | $88.01 | 2,679 |
| 2022-06-09 | $89.79 | $89.79 | $87.88 | $87.88 | $87.49 | 1,999 |
| 2022-06-08 | $89.05 | $89.88 | $89.01 | $89.61 | $89.20 | 3,457 |
| 2022-06-07 | $89.64 | $89.64 | $89.64 | $89.64 | $89.24 | 394 |
| 2022-06-06 | $90.59 | $90.59 | $90.59 | $90.59 | $90.18 | 374 |
| 2022-06-03 | $91.52 | $91.52 | $89.72 | $90.01 | $89.61 | 1,306 |
| 2022-06-02 | $90.91 | $90.91 | $90.91 | $90.91 | $90.50 | 466 |
| 2022-06-01 | $90.49 | $90.49 | $90.49 | $90.49 | $90.08 | 298 |
| 2022-05-31 | $93.34 | $93.34 | $91.75 | $92.95 | $92.54 | 736 |
| 2022-05-27 | $92.63 | $92.70 | $92.63 | $92.70 | $92.28 | 262 |
| 2022-05-26 | $93.87 | $93.90 | $93.87 | $93.90 | $93.48 | 608 |
| 2022-05-25 | $91.64 | $91.64 | $91.64 | $91.64 | $91.23 | 100 |
| 2022-05-24 | $91.64 | $91.64 | $91.64 | $91.64 | $91.23 | 164 |
| 2022-05-23 | $90.53 | $91.27 | $90.53 | $91.27 | $90.86 | 1,044 |
| 2022-05-20 | $90.19 | $90.19 | $89.62 | $89.70 | $89.30 | 761 |
| 2022-05-19 | $91.66 | $91.66 | $89.13 | $89.68 | $89.28 | 4,846 |
| 2022-05-18 | $100.05 | $100.05 | $92.02 | $92.02 | $91.61 | 2,480 |
| 2022-05-17 | $101.19 | $101.19 | $99.14 | $100.40 | $99.95 | 1,191 |
| 2022-05-16 | $100.71 | $100.71 | $100.25 | $100.39 | $99.94 | 3,529 |
| 2022-05-13 | $97.90 | $100.05 | $97.90 | $100.04 | $99.59 | 2,610 |
| 2022-05-12 | $98.84 | $98.84 | $98.84 | $98.84 | $98.40 | 181 |
| 2022-05-11 | $97.85 | $98.66 | $97.85 | $98.60 | $98.15 | 894 |
| 2022-05-10 | $98.88 | $98.88 | $98.88 | $98.88 | $98.44 | 234 |
| 2022-05-09 | $96.65 | $98.49 | $96.65 | $98.05 | $97.61 | 1,035 |
| 2022-05-06 | $96.49 | $96.49 | $96.49 | $96.49 | $96.06 | 125 |
| 2022-05-05 | $97.01 | $98.53 | $96.40 | $96.49 | $96.06 | 1,496 |
| 2022-05-04 | $97.31 | $97.31 | $97.31 | $97.31 | $96.87 | 622 |
| 2022-05-03 | $97.02 | $97.02 | $97.02 | $97.02 | $96.59 | 94 |
| 2022-05-02 | $102.08 | $102.08 | $97.02 | $97.02 | $96.59 | 1,111 |
| 2022-04-29 | $101.77 | $101.77 | $101.77 | $101.77 | $101.31 | 163 |
| 2022-04-28 | $102.20 | $102.20 | $102.20 | $102.20 | $101.74 | 347 |
| 2022-04-27 | $101.00 | $103.10 | $101.00 | $103.10 | $102.64 | 1,034 |
| 2022-04-26 | $102.53 | $102.70 | $101.06 | $101.38 | $100.93 | 1,717 |
| 2022-04-25 | $103.82 | $103.82 | $100.90 | $101.63 | $101.17 | 1,988 |
| 2022-04-22 | $103.49 | $103.49 | $103.49 | $103.49 | $103.02 | 506 |
| 2022-04-21 | $104.58 | $104.96 | $104.35 | $104.93 | $104.46 | 2,562 |
| 2022-04-20 | $101.35 | $104.80 | $101.35 | $104.08 | $103.61 | 4,209 |
| 2022-04-19 | $100.45 | $101.42 | $100.45 | $101.31 | $100.86 | 568 |
| 2022-04-18 | $101.67 | $101.67 | $100.00 | $100.28 | $99.83 | 2,085 |
| 2022-04-14 | $102.47 | $102.47 | $101.91 | $101.91 | $101.45 | 518 |
| 2022-04-13 | $101.54 | $101.88 | $100.84 | $101.88 | $101.42 | 1,351 |
| 2022-04-12 | $101.93 | $102.22 | $101.90 | $102.22 | $101.76 | 1,792 |
| 2022-04-11 | $101.55 | $102.45 | $101.55 | $102.00 | $101.54 | 2,308 |
| 2022-04-08 | $102.45 | $102.45 | $101.51 | $101.88 | $101.42 | 3,015 |
| 2022-04-07 | $102.90 | $103.45 | $102.90 | $103.45 | $102.61 | 663 |
| 2022-04-06 | $102.19 | $103.06 | $101.42 | $101.42 | $100.60 | 2,391 |
| 2022-04-05 | $99.75 | $102.98 | $99.75 | $102.59 | $101.76 | 1,701 |
| 2022-04-04 | $101.62 | $101.62 | $100.12 | $100.12 | $99.31 | 664 |
| 2022-04-01 | $99.39 | $102.23 | $99.39 | $102.23 | $101.40 | 1,265 |
| 2022-03-31 | $99.00 | $100.00 | $98.99 | $100.00 | $99.19 | 3,949 |
| 2022-03-30 | $96.88 | $96.88 | $95.25 | $96.74 | $95.96 | 3,616 |
| 2022-03-29 | $97.60 | $98.97 | $96.17 | $96.48 | $95.70 | 3,057 |
| 2022-03-28 | $98.04 | $98.04 | $98.04 | $98.04 | $97.25 | 373 |
| 2022-03-25 | $96.95 | $98.02 | $96.95 | $97.50 | $96.71 | 5,260 |
| 2022-03-24 | $96.21 | $96.21 | $96.21 | $96.21 | $95.43 | 519 |
| 2022-03-23 | $95.78 | $95.78 | $95.51 | $95.68 | $94.91 | 603 |
| 2022-03-22 | $97.40 | $97.40 | $95.70 | $96.73 | $95.95 | 15,500 |
| 2022-03-21 | $96.36 | $96.73 | $96.36 | $96.73 | $95.95 | 605 |
| 2022-03-18 | $97.23 | $97.23 | $95.53 | $95.53 | $94.76 | 650 |
| 2022-03-17 | $97.11 | $97.11 | $95.66 | $96.69 | $95.91 | 1,271 |
| 2022-03-16 | $97.41 | $98.09 | $93.92 | $96.58 | $95.80 | 16,621 |
| 2022-03-15 | $98.61 | $98.61 | $98.10 | $98.30 | $97.51 | 3,444 |
| 2022-03-14 | $97.44 | $98.10 | $97.44 | $98.10 | $97.31 | 3,933 |
| 2022-03-11 | $97.79 | $98.50 | $97.79 | $98.43 | $97.63 | 3,521 |
| 2022-03-10 | $98.77 | $98.77 | $97.69 | $97.69 | $96.90 | 1,052 |
| 2022-03-09 | $99.72 | $99.72 | $98.30 | $98.30 | $97.51 | 487 |
| 2022-03-08 | $102.04 | $102.04 | $98.96 | $98.96 | $98.16 | 2,486 |
| 2022-03-07 | $103.05 | $107.02 | $102.13 | $104.57 | $103.72 | 5,674 |
| 2022-03-04 | $101.90 | $103.72 | $101.57 | $103.72 | $102.88 | 1,668 |
| 2022-03-03 | $96.85 | $99.30 | $96.85 | $99.30 | $98.50 | 1,005 |
| 2022-03-02 | $97.33 | $97.33 | $97.33 | $97.33 | $96.55 | 814 |
| 2022-03-01 | $94.39 | $94.39 | $94.39 | $94.39 | $93.63 | 348 |
| 2022-02-28 | $96.65 | $96.65 | $94.71 | $94.71 | $93.94 | 394 |
| 2022-02-25 | $94.04 | $96.15 | $94.04 | $96.15 | $95.37 | 716 |
| 2022-02-24 | $94.02 | $94.02 | $92.96 | $92.96 | $92.21 | 917 |
| 2022-02-23 | $96.59 | $96.70 | $96.38 | $96.38 | $95.60 | 1,133 |
| 2022-02-22 | $97.01 | $97.50 | $96.88 | $96.88 | $96.10 | 1,313 |
| 2022-02-18 | $97.39 | $97.39 | $97.39 | $97.39 | $96.60 | 216 |
| 2022-02-17 | $98.20 | $98.50 | $98.20 | $98.50 | $97.70 | 220 |
| 2022-02-16 | $100.56 | $100.56 | $97.74 | $98.26 | $97.47 | 1,043 |
| 2022-02-15 | $100.16 | $100.16 | $100.16 | $100.16 | $99.35 | 65 |
| 2022-02-14 | $100.51 | $100.51 | $100.16 | $100.16 | $99.35 | 397 |
| 2022-02-11 | $100.08 | $100.50 | $100.08 | $100.50 | $99.69 | 1,291 |
| 2022-02-10 | $101.77 | $101.77 | $100.58 | $100.75 | $99.94 | 2,472 |
| 2022-02-09 | $102.06 | $102.25 | $102.06 | $102.09 | $101.26 | 1,015 |
| 2022-02-08 | $102.62 | $102.62 | $102.38 | $102.61 | $101.78 | 2,370 |
| 2022-02-07 | $102.00 | $102.10 | $102.00 | $102.10 | $101.27 | 667 |
| 2022-02-04 | $103.62 | $103.62 | $101.01 | $102.26 | $101.43 | 2,288 |
| 2022-02-03 | $101.87 | $103.60 | $101.87 | $103.21 | $102.38 | 1,732 |
| 2022-02-02 | $100.90 | $101.50 | $100.90 | $101.50 | $100.68 | 1,166 |
| 2022-02-01 | $99.51 | $100.56 | $99.08 | $100.21 | $99.40 | 3,721 |
| 2022-01-31 | $98.00 | $100.00 | $98.00 | $99.78 | $98.97 | 1,744 |
| 2022-01-28 | $97.55 | $97.92 | $96.94 | $97.86 | $97.07 | 3,674 |
| 2022-01-27 | $92.33 | $98.99 | $92.33 | $97.70 | $96.91 | 2,924 |
| 2022-01-26 | $93.32 | $93.32 | $93.32 | $93.32 | $92.57 | 125 |
| 2022-01-25 | $94.56 | $94.56 | $92.59 | $93.32 | $92.57 | 1,511 |
| 2022-01-24 | $96.09 | $96.09 | $96.09 | $96.09 | $95.31 | 317 |
| 2022-01-21 | $95.73 | $95.77 | $95.73 | $95.77 | $95.00 | 669 |
| 2022-01-20 | $95.87 | $95.87 | $95.87 | $95.87 | $95.10 | 64 |
| 2022-01-19 | $97.49 | $97.49 | $95.87 | $95.87 | $95.10 | 617 |
| 2022-01-18 | $95.97 | $97.54 | $95.49 | $97.54 | $96.75 | 4,438 |
| 2022-01-14 | $95.02 | $96.52 | $94.96 | $96.52 | $95.74 | 1,495 |
| 2022-01-13 | $94.63 | $95.63 | $94.63 | $95.34 | $94.57 | 4,830 |
| 2022-01-12 | $94.89 | $94.89 | $94.33 | $94.89 | $94.12 | 3,468 |
| 2022-01-11 | $94.14 | $94.59 | $93.65 | $94.45 | $93.69 | 1,218 |
| 2022-01-10 | $96.79 | $96.79 | $94.21 | $94.21 | $93.45 | 1,115 |
| 2022-01-07 | $96.42 | $96.50 | $96.42 | $96.50 | $95.72 | 296 |
| 2022-01-06 | $96.44 | $97.79 | $96.44 | $96.65 | $95.87 | 1,621 |
| 2022-01-05 | $96.30 | $97.72 | $96.30 | $97.01 | $96.23 | 3,151 |
| 2022-01-04 | $95.95 | $96.73 | $95.95 | $96.64 | $95.86 | 3,896 |
| 2022-01-03 | $95.54 | $95.54 | $94.63 | $95.51 | $94.74 | 2,870 |
| 2021-12-31 | $95.00 | $95.94 | $95.00 | $95.39 | $94.62 | 786 |
| 2021-12-30 | $93.76 | $95.33 | $93.76 | $95.33 | $94.56 | 939 |
| 2021-12-29 | $94.38 | $94.38 | $94.38 | $94.38 | $93.26 | 350 |
| 2021-12-28 | $94.46 | $94.68 | $94.37 | $94.56 | $93.43 | 3,165 |
| 2021-12-27 | $93.43 | $93.57 | $93.43 | $93.57 | $92.45 | 315 |
| 2021-12-23 | $92.84 | $93.45 | $92.84 | $93.00 | $91.89 | 4,603 |
| 2021-12-22 | $92.94 | $93.16 | $92.43 | $93.16 | $92.05 | 1,350 |
| 2021-12-21 | $93.54 | $93.56 | $92.07 | $93.47 | $92.36 | 4,893 |
| 2021-12-20 | $93.91 | $93.95 | $93.91 | $93.95 | $92.83 | 715 |
| 2021-12-17 | $94.45 | $95.80 | $93.96 | $93.96 | $92.84 | 4,717 |
| 2021-12-16 | $92.74 | $94.55 | $92.74 | $94.55 | $93.42 | 2,237 |
| 2021-12-15 | $92.21 | $92.32 | $91.99 | $92.09 | $90.99 | 4,496 |
| 2021-12-14 | $92.73 | $92.73 | $91.77 | $92.10 | $91.00 | 2,331 |
| 2021-12-13 | $92.08 | $93.44 | $92.08 | $92.94 | $91.83 | 1,561 |
| 2021-12-10 | $88.05 | $90.35 | $88.05 | $90.26 | $89.18 | 1,924 |
| 2021-12-09 | $88.90 | $88.90 | $88.90 | $88.90 | $87.84 | 57 |
| 2021-12-08 | $88.01 | $88.90 | $88.01 | $88.90 | $87.84 | 533 |
| 2021-12-07 | $89.82 | $89.82 | $87.48 | $88.03 | $86.98 | 1,325 |
| 2021-12-06 | $88.35 | $90.11 | $88.35 | $90.11 | $89.04 | 1,124 |
| 2021-12-03 | $87.09 | $88.01 | $87.09 | $87.98 | $86.93 | 1,638 |
| 2021-12-02 | $87.88 | $87.88 | $87.88 | $87.88 | $86.83 | 375 |
| 2021-12-01 | $85.94 | $87.63 | $85.94 | $87.63 | $86.59 | 796 |
| 2021-11-30 | $86.92 | $86.92 | $86.65 | $86.65 | $85.62 | 461 |
| 2021-11-29 | $85.57 | $86.99 | $85.57 | $86.99 | $85.95 | 1,160 |
| 2021-11-26 | $85.50 | $86.82 | $85.43 | $85.76 | $84.74 | 3,561 |
| 2021-11-24 | $85.85 | $85.85 | $84.95 | $85.54 | $84.52 | 1,484 |
| 2021-11-23 | $84.76 | $85.68 | $84.76 | $85.68 | $84.66 | 7,028 |
| 2021-11-22 | $84.12 | $84.12 | $84.12 | $84.12 | $83.12 | 280 |
| 2021-11-19 | $83.95 | $84.59 | $83.95 | $84.59 | $83.58 | 2,616 |
| 2021-11-18 | $84.00 | $84.00 | $82.60 | $83.11 | $82.12 | 7,045 |
| 2021-11-17 | $83.24 | $83.50 | $83.24 | $83.50 | $82.51 | 377 |
| 2021-11-16 | $80.10 | $83.37 | $80.10 | $83.12 | $82.13 | 2,505 |
| 2021-11-15 | $82.73 | $82.73 | $82.64 | $82.64 | $81.66 | 225 |
| 2021-11-12 | $82.45 | $82.45 | $81.87 | $81.87 | $80.89 | 2,156 |
| 2021-11-11 | $81.46 | $81.62 | $81.46 | $81.62 | $80.65 | 757 |
| 2021-11-10 | $81.63 | $81.65 | $81.21 | $81.21 | $80.24 | 599 |
| 2021-11-09 | $80.69 | $80.75 | $79.99 | $80.63 | $79.67 | 973 |
| 2021-11-08 | $81.38 | $81.38 | $81.38 | $81.38 | $80.41 | 200 |
| 2021-11-05 | $80.71 | $81.81 | $80.71 | $81.38 | $80.41 | 688 |
| 2021-11-04 | $81.63 | $81.81 | $80.90 | $80.90 | $79.94 | 1,055 |
| 2021-11-03 | $80.68 | $81.96 | $80.68 | $81.96 | $80.98 | 861 |
| 2021-11-02 | $80.22 | $81.00 | $79.70 | $81.00 | $80.03 | 2,603 |
| 2021-11-01 | $80.46 | $80.46 | $80.46 | $80.46 | $79.50 | 315 |
| 2021-10-29 | $81.55 | $81.55 | $81.24 | $81.24 | $80.27 | 513 |
| 2021-10-28 | $80.49 | $81.04 | $80.49 | $81.03 | $80.06 | 6,578 |
| 2021-10-27 | $80.77 | $81.31 | $80.53 | $80.80 | $79.84 | 2,300 |
| 2021-10-26 | $82.90 | $82.90 | $80.71 | $81.05 | $80.08 | 1,489 |
| 2021-10-25 | $80.38 | $80.85 | $80.25 | $80.65 | $79.69 | 2,323 |
| 2021-10-22 | $80.90 | $81.43 | $80.78 | $80.90 | $79.94 | 3,672 |
| 2021-10-21 | $80.75 | $80.79 | $80.38 | $80.52 | $79.56 | 5,763 |
| 2021-10-20 | $80.46 | $80.86 | $80.46 | $80.50 | $79.54 | 3,393 |
| 2021-10-19 | $79.43 | $79.88 | $79.43 | $79.88 | $78.93 | 919 |
| 2021-10-18 | $79.51 | $79.51 | $79.18 | $79.18 | $78.23 | 585 |
| 2021-10-15 | $80.36 | $80.36 | $79.37 | $79.66 | $78.71 | 2,427 |
| 2021-10-14 | $79.17 | $80.05 | $79.17 | $80.05 | $79.10 | 1,413 |
| 2021-10-13 | $78.00 | $78.82 | $77.05 | $78.82 | $77.88 | 3,207 |
| 2021-10-12 | $78.79 | $78.79 | $78.01 | $78.01 | $77.08 | 933 |
| 2021-10-11 | $79.12 | $79.57 | $79.12 | $79.57 | $78.62 | 645 |
| 2021-10-08 | $80.10 | $80.10 | $79.10 | $79.10 | $78.16 | 2,018 |
| 2021-10-07 | $79.27 | $80.99 | $79.27 | $80.81 | $79.51 | 2,742 |
| 2021-10-06 | $79.74 | $79.74 | $79.27 | $79.27 | $77.99 | 874 |
| 2021-10-05 | $81.11 | $81.11 | $80.11 | $80.11 | $78.82 | 1,388 |
| 2021-10-04 | $81.07 | $81.97 | $80.73 | $80.73 | $79.43 | 638 |
| 2021-10-01 | $82.99 | $82.99 | $80.77 | $80.90 | $79.59 | 4,714 |
| 2021-09-30 | $82.41 | $82.44 | $82.37 | $82.38 | $81.05 | 648 |
| 2021-09-29 | $83.19 | $84.08 | $83.19 | $84.01 | $82.65 | 857 |
| 2021-09-28 | $84.27 | $84.27 | $82.75 | $83.65 | $82.30 | 1,601 |
| 2021-09-27 | $85.08 | $85.10 | $84.26 | $84.46 | $83.09 | 3,361 |
| 2021-09-24 | $85.17 | $85.17 | $84.48 | $84.48 | $83.12 | 2,758 |
| 2021-09-23 | $83.66 | $85.78 | $83.66 | $84.93 | $83.56 | 1,036 |
| 2021-09-22 | $86.33 | $86.33 | $85.10 | $85.33 | $83.95 | 1,827 |
| 2021-09-21 | $86.08 | $86.08 | $85.92 | $85.94 | $84.55 | 586 |
| 2021-09-20 | $86.63 | $86.63 | $85.30 | $85.64 | $84.26 | 1,073 |
| 2021-09-17 | $86.04 | $86.50 | $85.07 | $86.50 | $85.10 | 8,679 |
| 2021-09-16 | $85.68 | $85.92 | $85.68 | $85.81 | $84.42 | 437 |
| 2021-09-15 | $85.33 | $85.51 | $85.33 | $85.51 | $84.13 | 711 |
| 2021-09-14 | $85.30 | $85.30 | $85.30 | $85.30 | $83.92 | 106 |
| 2021-09-13 | $85.30 | $85.30 | $85.30 | $85.30 | $83.92 | 213 |
| 2021-09-10 | $86.93 | $86.93 | $85.52 | $85.52 | $84.14 | 445 |
| 2021-09-09 | $87.66 | $87.66 | $87.66 | $87.66 | $86.24 | 555 |
| 2021-09-08 | $87.95 | $87.95 | $87.93 | $87.93 | $86.51 | 466 |
| 2021-09-07 | $87.33 | $87.33 | $86.89 | $86.96 | $85.56 | 1,127 |
| 2021-09-03 | $87.63 | $87.63 | $87.63 | $87.63 | $86.22 | 411 |
| 2021-09-02 | $87.19 | $88.00 | $87.01 | $88.00 | $86.58 | 6,671 |
| 2021-09-01 | $85.87 | $87.65 | $85.87 | $87.65 | $86.23 | 1,852 |
| 2021-08-31 | $85.62 | $85.62 | $85.62 | $85.62 | $84.24 | 33 |
| 2021-08-30 | $85.62 | $85.62 | $85.62 | $85.62 | $84.24 | 293 |
| 2021-08-27 | $84.63 | $84.63 | $84.63 | $84.63 | $83.26 | 221 |
| 2021-08-26 | $85.84 | $85.84 | $84.45 | $85.04 | $83.67 | 2,109 |
| 2021-08-25 | $85.50 | $85.50 | $85.47 | $85.47 | $84.09 | 383 |
| 2021-08-24 | $85.77 | $85.90 | $85.77 | $85.90 | $84.51 | 1,362 |
| 2021-08-23 | $86.91 | $86.91 | $86.84 | $86.84 | $85.44 | 892 |
| 2021-08-20 | $87.11 | $87.63 | $87.11 | $87.63 | $86.22 | 610 |
| 2021-08-19 | $86.32 | $87.37 | $86.32 | $87.33 | $85.92 | 844 |
| 2021-08-18 | $87.00 | $87.00 | $86.92 | $86.92 | $85.52 | 435 |
| 2021-08-17 | $87.51 | $87.63 | $87.30 | $87.30 | $85.89 | 1,257 |
| 2021-08-16 | $86.34 | $86.82 | $86.34 | $86.82 | $85.42 | 323 |
| 2021-08-13 | $85.57 | $86.68 | $85.57 | $86.68 | $85.28 | 2,579 |
| 2021-08-12 | $86.00 | $86.00 | $86.00 | $86.00 | $84.61 | 373 |
| 2021-08-11 | $83.62 | $85.94 | $83.62 | $85.94 | $84.55 | 829 |
| 2021-08-10 | $82.76 | $83.78 | $82.76 | $83.78 | $82.43 | 596 |
| 2021-08-09 | $83.77 | $83.82 | $82.89 | $82.95 | $81.61 | 2,638 |
| 2021-08-06 | $82.43 | $83.50 | $82.43 | $83.50 | $82.15 | 609 |
| 2021-08-05 | $82.73 | $83.15 | $82.73 | $83.11 | $81.77 | 989 |
| 2021-08-04 | $83.44 | $83.44 | $82.86 | $82.86 | $81.52 | 1,412 |
| 2021-08-03 | $84.80 | $84.80 | $83.75 | $83.75 | $82.40 | 570 |
| 2021-08-02 | $83.77 | $84.41 | $83.77 | $83.95 | $82.60 | 1,187 |
| 2021-07-30 | $84.16 | $84.16 | $84.16 | $84.16 | $82.80 | 25 |
| 2021-07-29 | $84.93 | $84.93 | $84.16 | $84.16 | $82.80 | 1,750 |
| 2021-07-28 | $85.40 | $85.40 | $83.94 | $84.47 | $83.11 | 2,284 |
| 2021-07-27 | $85.24 | $86.36 | $85.24 | $86.36 | $84.97 | 2,755 |
| 2021-07-26 | $86.25 | $86.25 | $84.99 | $85.40 | $84.02 | 1,941 |
| 2021-07-23 | $84.63 | $85.83 | $84.63 | $85.83 | $84.45 | 1,128 |
| 2021-07-22 | $86.04 | $86.04 | $84.64 | $84.72 | $83.35 | 1,144 |
| 2021-07-21 | $88.05 | $88.05 | $85.53 | $85.57 | $84.19 | 11,098 |
| 2021-07-20 | $88.20 | $89.43 | $88.00 | $88.00 | $86.58 | 1,693 |
| 2021-07-19 | $87.57 | $88.00 | $87.57 | $88.00 | $86.58 | 570 |
| 2021-07-16 | $86.96 | $86.96 | $86.96 | $86.96 | $85.56 | 300 |
| 2021-07-15 | $85.87 | $86.96 | $85.87 | $86.96 | $85.56 | 432 |
| 2021-07-14 | $86.06 | $86.18 | $85.69 | $86.18 | $84.79 | 1,413 |
| 2021-07-13 | $86.67 | $86.67 | $85.43 | $85.61 | $84.23 | 1,372 |
| 2021-07-12 | $87.78 | $87.78 | $86.00 | $86.66 | $85.26 | 1,683 |
| 2021-07-09 | $87.46 | $87.46 | $87.17 | $87.24 | $85.83 | 501 |
| 2021-07-08 | $88.00 | $88.06 | $87.50 | $87.50 | $85.75 | 2,207 |
| 2021-07-07 | $88.19 | $88.19 | $88.00 | $88.00 | $86.24 | 474 |
| 2021-07-06 | $88.31 | $88.31 | $87.70 | $88.19 | $86.42 | 710 |
| 2021-07-02 | $88.91 | $88.91 | $88.91 | $88.91 | $87.14 | 238 |
| 2021-07-01 | $87.61 | $88.43 | $87.00 | $88.43 | $86.66 | 2,661 |
| 2021-06-30 | $86.77 | $88.36 | $86.77 | $88.03 | $86.27 | 6,476 |
| 2021-06-29 | $88.19 | $88.56 | $87.39 | $87.39 | $85.65 | 900 |
| 2021-06-28 | $88.10 | $88.31 | $88.06 | $88.31 | $86.55 | 1,190 |
| 2021-06-25 | $85.69 | $87.25 | $85.69 | $86.80 | $85.07 | 3,666 |
| 2021-06-24 | $86.67 | $86.67 | $85.69 | $86.19 | $84.47 | 2,260 |
| 2021-06-23 | $86.70 | $86.70 | $86.50 | $86.50 | $84.77 | 746 |
| 2021-06-22 | $87.20 | $87.75 | $87.20 | $87.43 | $85.68 | 1,484 |
| 2021-06-21 | $86.39 | $86.39 | $86.39 | $86.39 | $84.67 | 236 |
| 2021-06-18 | $87.82 | $87.82 | $86.21 | $86.55 | $84.82 | 2,378 |
| 2021-06-17 | $86.96 | $86.96 | $86.96 | $86.96 | $85.22 | 455 |
| 2021-06-16 | $88.62 | $88.62 | $87.65 | $87.79 | $86.04 | 555 |
| 2021-06-15 | $89.06 | $89.08 | $89.06 | $89.08 | $87.30 | 346 |
| 2021-06-14 | $88.42 | $88.72 | $88.42 | $88.55 | $86.78 | 1,082 |
| 2021-06-11 | $86.50 | $88.64 | $86.50 | $88.64 | $86.87 | 2,374 |
| 2021-06-10 | $88.29 | $88.29 | $88.21 | $88.21 | $86.45 | 582 |
| 2021-06-09 | $88.31 | $88.53 | $88.25 | $88.49 | $86.72 | 1,079 |
| 2021-06-08 | $89.10 | $89.80 | $88.10 | $88.10 | $86.34 | 2,373 |
| 2021-06-07 | $89.10 | $89.10 | $89.10 | $89.10 | $87.32 | 136 |
| 2021-06-04 | $89.26 | $89.26 | $89.26 | $89.26 | $87.48 | 154 |
| 2021-06-03 | $88.83 | $88.94 | $88.83 | $88.94 | $87.16 | 1,576 |
| 2021-06-02 | $89.02 | $89.02 | $89.02 | $89.02 | $87.24 | 697 |
| 2021-06-01 | $89.35 | $89.35 | $88.45 | $88.45 | $86.68 | 1,560 |
| 2021-05-28 | $89.28 | $89.28 | $88.74 | $88.74 | $86.97 | 643 |
| 2021-05-27 | $90.22 | $90.22 | $86.65 | $86.65 | $84.92 | 1,998 |
| 2021-05-26 | $90.00 | $90.00 | $89.54 | $89.54 | $87.75 | 544 |
| 2021-05-25 | $91.31 | $91.31 | $90.02 | $90.02 | $88.22 | 222 |
| 2021-05-24 | $90.32 | $90.85 | $90.32 | $90.80 | $88.99 | 1,133 |
| 2021-05-21 | $90.21 | $90.21 | $90.21 | $90.21 | $88.41 | 1,713 |
| 2021-05-20 | $89.18 | $91.21 | $89.18 | $90.70 | $88.89 | 3,875 |
| 2021-05-19 | $89.50 | $89.50 | $89.20 | $89.30 | $87.52 | 3,134 |
| 2021-05-18 | $89.47 | $89.47 | $88.48 | $88.66 | $86.89 | 2,552 |
| 2021-05-17 | $90.01 | $90.30 | $89.01 | $89.06 | $87.28 | 3,370 |
| 2021-05-14 | $90.06 | $90.06 | $89.15 | $89.16 | $87.38 | 1,109 |
| 2021-05-13 | $89.52 | $90.80 | $89.52 | $89.73 | $87.94 | 1,325 |
| 2021-05-12 | $89.64 | $89.91 | $88.50 | $88.50 | $86.73 | 1,022 |
| 2021-05-11 | $90.46 | $90.46 | $89.17 | $89.17 | $87.39 | 1,134 |
| 2021-05-10 | $90.09 | $90.82 | $90.09 | $90.35 | $88.55 | 1,246 |
| 2021-05-07 | $89.93 | $89.93 | $89.32 | $89.32 | $87.54 | 479 |
| 2021-05-06 | $89.80 | $91.22 | $89.80 | $90.73 | $88.92 | 940 |
| 2021-05-05 | $89.84 | $90.30 | $89.84 | $90.30 | $88.50 | 400 |
| 2021-05-04 | $90.74 | $91.07 | $90.71 | $91.07 | $89.25 | 408 |
| 2021-05-03 | $91.29 | $91.50 | $91.06 | $91.09 | $89.27 | 1,308 |
| 2021-04-30 | $90.58 | $90.81 | $90.58 | $90.81 | $89.00 | 703 |
| 2021-04-29 | $88.60 | $90.86 | $88.60 | $90.33 | $88.53 | 6,064 |
| 2021-04-28 | $89.47 | $90.00 | $89.09 | $89.09 | $87.31 | 2,657 |
| 2021-04-27 | $90.19 | $90.21 | $89.98 | $89.98 | $88.18 | 469 |
| 2021-04-26 | $92.40 | $92.40 | $90.30 | $90.39 | $88.59 | 1,585 |
| 2021-04-23 | $93.98 | $93.98 | $91.58 | $91.58 | $89.75 | 930 |
| 2021-04-22 | $91.90 | $91.90 | $91.19 | $91.81 | $89.98 | 3,289 |
| 2021-04-21 | $91.29 | $93.51 | $91.06 | $93.51 | $91.64 | 3,219 |
| 2021-04-20 | $89.09 | $90.57 | $89.09 | $90.57 | $88.76 | 1,162 |
| 2021-04-19 | $88.48 | $88.78 | $88.00 | $88.78 | $87.01 | 971 |
| 2021-04-16 | $88.65 | $89.00 | $88.35 | $88.64 | $86.87 | 1,219 |
| 2021-04-15 | $88.09 | $88.25 | $88.09 | $88.25 | $86.49 | 1,416 |
| 2021-04-14 | $90.00 | $90.00 | $87.40 | $87.69 | $85.94 | 1,491 |
| 2021-04-13 | $88.01 | $88.51 | $88.01 | $88.45 | $86.69 | 1,916 |
| 2021-04-12 | $87.45 | $88.60 | $87.45 | $88.15 | $86.39 | 2,179 |
| 2021-04-09 | $89.12 | $89.14 | $87.99 | $88.00 | $86.24 | 2,493 |
| 2021-04-08 | $88.60 | $89.39 | $88.60 | $89.24 | $87.12 | 2,884 |
| 2021-04-07 | $89.60 | $89.60 | $88.68 | $88.68 | $86.57 | 546 |
| 2021-04-06 | $88.60 | $89.61 | $88.60 | $89.61 | $87.48 | 672 |
| 2021-04-05 | $89.60 | $89.95 | $89.48 | $89.48 | $87.36 | 921 |
| 2021-04-01 | $88.40 | $89.12 | $88.40 | $88.92 | $86.81 | 3,152 |
| 2021-03-31 | $85.11 | $89.61 | $85.11 | $89.12 | $87.00 | 3,795 |
| 2021-03-30 | $91.00 | $96.10 | $89.89 | $89.89 | $87.76 | 11,444 |
| 2021-03-29 | $91.00 | $91.00 | $89.32 | $90.39 | $88.24 | 6,795 |
| 2021-03-26 | $88.37 | $90.00 | $88.37 | $89.67 | $87.54 | 7,845 |
| 2021-03-25 | $88.24 | $88.37 | $88.24 | $88.37 | $86.27 | 648 |
| 2021-03-24 | $85.00 | $87.63 | $85.00 | $87.63 | $85.55 | 4,066 |
| 2021-03-23 | $87.35 | $87.72 | $87.35 | $87.72 | $85.64 | 425 |
| 2021-03-22 | $86.58 | $87.64 | $86.58 | $87.32 | $85.25 | 2,308 |
| 2021-03-19 | $87.14 | $87.77 | $85.76 | $85.76 | $83.72 | 4,204 |
| 2021-03-18 | $86.83 | $86.83 | $85.65 | $85.65 | $83.62 | 387 |
| 2021-03-17 | $87.69 | $87.69 | $86.39 | $86.84 | $84.78 | 4,575 |
| 2021-03-16 | $88.00 | $88.00 | $86.82 | $86.82 | $84.76 | 1,109 |
| 2021-03-15 | $87.56 | $87.56 | $87.04 | $87.43 | $85.35 | 489 |
| 2021-03-12 | $86.94 | $86.94 | $85.91 | $85.91 | $83.87 | 346 |
| 2021-03-11 | $86.38 | $86.38 | $86.36 | $86.36 | $84.31 | 530 |
| 2021-03-10 | $85.00 | $86.00 | $84.63 | $85.93 | $83.89 | 905 |
| 2021-03-09 | $83.36 | $85.29 | $83.36 | $85.29 | $83.27 | 684 |
| 2021-03-08 | $84.84 | $84.84 | $84.18 | $84.18 | $82.18 | 543 |
| 2021-03-05 | $83.50 | $84.21 | $81.30 | $83.96 | $81.97 | 2,510 |
| 2021-03-04 | $83.73 | $84.39 | $82.91 | $82.91 | $80.94 | 2,846 |
| 2021-03-03 | $85.00 | $85.00 | $83.28 | $83.28 | $81.30 | 1,634 |
| 2021-03-02 | $84.64 | $85.00 | $84.45 | $84.45 | $82.45 | 768 |
| 2021-03-01 | $84.15 | $84.72 | $84.00 | $84.10 | $82.10 | 3,808 |
| 2021-02-26 | $85.59 | $85.59 | $84.19 | $84.42 | $82.42 | 558 |
| 2021-02-25 | $85.03 | $85.31 | $84.12 | $84.12 | $82.12 | 878 |
| 2021-02-24 | $83.51 | $85.32 | $83.51 | $84.68 | $82.67 | 2,055 |
| 2021-02-23 | $83.59 | $83.59 | $83.59 | $83.59 | $81.61 | 313 |
| 2021-02-22 | $83.13 | $84.08 | $82.62 | $83.59 | $81.61 | 5,067 |
| 2021-02-19 | $88.00 | $88.00 | $81.83 | $84.14 | $82.14 | 6,780 |
| 2021-02-18 | $85.01 | $87.33 | $85.01 | $86.46 | $84.41 | 717 |
| 2021-02-17 | $86.47 | $86.47 | $85.67 | $85.67 | $83.64 | 1,841 |
| 2021-02-16 | $89.07 | $89.07 | $87.79 | $87.79 | $85.71 | 777 |
| 2021-02-12 | $92.02 | $92.02 | $89.02 | $89.04 | $86.93 | 1,586 |
| 2021-02-11 | $94.25 | $94.25 | $91.84 | $91.84 | $89.66 | 421 |
| 2021-02-10 | $91.33 | $91.33 | $91.33 | $91.33 | $89.16 | 283 |
| 2021-02-09 | $90.45 | $92.88 | $90.45 | $91.19 | $89.03 | 2,459 |
| 2021-02-08 | $90.02 | $90.50 | $89.58 | $89.58 | $87.45 | 1,013 |
| 2021-02-05 | $88.70 | $89.86 | $88.70 | $89.86 | $87.73 | 997 |
| 2021-02-04 | $87.37 | $88.69 | $87.37 | $88.59 | $86.49 | 1,937 |
| 2021-02-03 | $88.84 | $89.64 | $88.09 | $88.50 | $86.40 | 3,515 |
| 2021-02-02 | $87.77 | $90.66 | $87.77 | $88.86 | $86.75 | 9,772 |
| 2021-02-01 | $90.69 | $90.69 | $87.63 | $87.63 | $85.55 | 737 |
| 2021-01-29 | $90.00 | $90.61 | $89.02 | $90.61 | $88.46 | 1,639 |
| 2021-01-28 | $91.01 | $94.05 | $90.00 | $90.00 | $87.86 | 601 |
| 2021-01-27 | $94.47 | $100.46 | $93.73 | $93.73 | $91.51 | 3,563 |
| 2021-01-26 | $95.20 | $95.76 | $94.97 | $95.76 | $93.49 | 1,661 |
| 2021-01-25 | $91.83 | $94.16 | $91.83 | $94.16 | $91.92 | 985 |
| 2021-01-22 | $92.91 | $92.91 | $91.08 | $92.00 | $89.82 | 1,980 |
| 2021-01-21 | $91.00 | $93.28 | $90.01 | $93.28 | $91.07 | 998 |
| 2021-01-20 | $92.40 | $92.40 | $92.40 | $92.40 | $90.21 | 298 |
| 2021-01-19 | $94.56 | $94.60 | $92.23 | $92.94 | $90.73 | 1,377 |
| 2021-01-15 | $91.26 | $93.43 | $91.26 | $92.70 | $90.50 | 4,549 |
| 2021-01-14 | $93.92 | $93.92 | $91.03 | $91.73 | $89.55 | 1,988 |
| 2021-01-13 | $93.00 | $93.01 | $93.00 | $93.01 | $90.80 | 556 |
| 2021-01-12 | $93.40 | $94.24 | $91.02 | $92.35 | $90.16 | 3,969 |
| 2021-01-11 | $94.40 | $96.10 | $93.49 | $93.49 | $91.27 | 1,083 |
| 2021-01-08 | $94.25 | $94.50 | $94.05 | $94.05 | $91.82 | 1,088 |
| 2021-01-07 | $97.19 | $97.19 | $93.69 | $95.19 | $92.93 | 3,399 |
| 2021-01-06 | $93.00 | $97.37 | $93.00 | $97.37 | $95.06 | 1,203 |
| 2021-01-05 | $92.72 | $94.61 | $92.72 | $94.61 | $92.36 | 1,104 |
| 2021-01-04 | $94.21 | $95.97 | $93.42 | $93.50 | $91.28 | 2,556 |
| 2020-12-31 | $95.13 | $95.57 | $95.02 | $95.57 | $93.30 | 1,536 |
| 2020-12-30 | $95.01 | $95.32 | $94.23 | $94.23 | $91.99 | 1,434 |
| 2020-12-29 | $93.91 | $95.49 | $93.91 | $95.06 | $92.47 | 4,587 |
| 2020-12-28 | $94.99 | $94.99 | $94.99 | $94.99 | $92.40 | 406 |
| 2020-12-24 | $92.62 | $92.62 | $92.62 | $92.62 | $90.10 | 148 |
| 2020-12-23 | $94.25 | $94.94 | $92.62 | $92.62 | $90.10 | 790 |
| 2020-12-22 | $95.25 | $95.25 | $92.12 | $92.55 | $90.03 | 1,733 |
| 2020-12-21 | $92.25 | $92.75 | $92.25 | $92.75 | $90.22 | 778 |
| 2020-12-18 | $95.00 | $95.00 | $92.25 | $92.25 | $89.74 | 2,288 |
| 2020-12-17 | $94.98 | $95.00 | $93.56 | $95.00 | $92.41 | 1,416 |
| 2020-12-16 | $92.90 | $94.95 | $92.90 | $94.90 | $92.31 | 1,638 |
| 2020-12-15 | $93.74 | $93.91 | $92.19 | $92.23 | $89.72 | 1,940 |
| 2020-12-14 | $92.32 | $94.38 | $92.32 | $94.16 | $91.59 | 2,545 |
| 2020-12-11 | $98.09 | $98.09 | $92.75 | $94.84 | $92.26 | 791 |
| 2020-12-10 | $98.09 | $98.09 | $92.43 | $92.55 | $90.03 | 3,564 |
| 2020-12-09 | $92.09 | $92.14 | $92.09 | $92.14 | $89.63 | 904 |
| 2020-12-08 | $93.81 | $95.50 | $92.52 | $93.42 | $90.87 | 2,393 |
| 2020-12-07 | $95.88 | $95.88 | $92.52 | $92.64 | $90.12 | 1,041 |
| 2020-12-04 | $94.18 | $94.19 | $92.95 | $92.95 | $90.42 | 1,125 |
| 2020-12-03 | $96.86 | $96.86 | $92.56 | $92.56 | $90.04 | 732 |
| 2020-12-02 | $93.30 | $93.76 | $92.24 | $92.24 | $89.73 | 1,214 |
| 2020-12-01 | $96.25 | $96.25 | $92.63 | $93.28 | $90.74 | 3,633 |
| 2020-11-30 | $186.90 | $186.90 | $183.15 | $184.00 | $89.49 | 1,478 |
| 2020-11-27 | $184.81 | $184.81 | $184.81 | $184.81 | $89.89 | 426 |
| 2020-11-25 | $188.56 | $188.56 | $185.15 | $185.15 | $90.05 | 2,268 |
| 2020-11-24 | $181.70 | $187.32 | $181.70 | $187.32 | $91.11 | 1,118 |
| 2020-11-23 | $184.86 | $184.86 | $184.86 | $184.86 | $89.91 | 550 |
| 2020-11-20 | $181.90 | $181.90 | $181.90 | $181.90 | $88.47 | 538 |
| 2020-11-19 | $184.00 | $184.00 | $184.00 | $184.00 | $89.49 | 410 |
| 2020-11-18 | $184.00 | $184.00 | $184.00 | $184.00 | $89.49 | 150 |
| 2020-11-17 | $184.00 | $184.00 | $184.00 | $184.00 | $89.49 | 158 |
| 2020-11-16 | $184.00 | $184.00 | $184.00 | $184.00 | $89.49 | 70 |
| 2020-11-13 | $184.00 | $184.00 | $184.00 | $184.00 | $89.49 | 354 |
| 2020-11-12 | $185.38 | $187.71 | $183.15 | $183.15 | $89.08 | 1,236 |
| 2020-11-11 | $183.48 | $186.06 | $183.48 | $186.06 | $90.50 | 912 |
| 2020-11-10 | $178.22 | $183.34 | $178.22 | $183.34 | $89.17 | 1,050 |
| 2020-11-09 | $182.97 | $182.97 | $178.37 | $178.37 | $86.75 | 1,558 |
| 2020-11-06 | $190.02 | $190.23 | $190.02 | $190.23 | $92.52 | 638 |
| 2020-11-05 | $191.76 | $191.76 | $191.76 | $191.76 | $93.27 | 528 |
| 2020-11-04 | $188.21 | $190.25 | $188.21 | $190.25 | $92.53 | 1,022 |
| 2020-11-03 | $185.00 | $189.05 | $185.00 | $189.05 | $91.95 | 1,254 |
| 2020-11-02 | $181.30 | $185.23 | $181.30 | $183.75 | $89.37 | 1,698 |
| 2020-10-30 | $181.51 | $182.13 | $177.01 | $178.75 | $86.94 | 46,500 |
| 2020-10-29 | $184.51 | $184.51 | $184.51 | $184.51 | $89.74 | 884 |
| 2020-10-28 | $193.13 | $193.13 | $193.13 | $193.13 | $93.93 | 666 |
| 2020-10-27 | $194.02 | $194.02 | $193.13 | $193.13 | $93.93 | 598 |
| 2020-10-26 | $193.94 | $194.50 | $193.49 | $194.50 | $94.60 | 5,076 |
| 2020-10-23 | $194.04 | $195.00 | $194.04 | $195.00 | $94.84 | 2,088 |
| 2020-10-22 | $194.50 | $194.50 | $194.50 | $194.50 | $94.60 | 1,230 |
| 2020-10-21 | $196.82 | $196.82 | $196.82 | $196.82 | $95.73 | 370 |
| 2020-10-20 | $196.36 | $196.82 | $196.01 | $196.82 | $95.73 | 1,102 |
| 2020-10-19 | $203.00 | $203.00 | $196.91 | $196.91 | $95.77 | 1,092 |
| 2020-10-16 | $200.11 | $200.11 | $200.11 | $200.11 | $97.33 | 972 |
| 2020-10-15 | $205.00 | $205.00 | $198.19 | $198.39 | $96.49 | 1,988 |
| 2020-10-14 | $197.11 | $199.92 | $197.11 | $199.92 | $97.23 | 588 |
| 2020-10-13 | $201.56 | $204.46 | $201.56 | $204.46 | $99.45 | 886 |
| 2020-10-12 | $196.07 | $200.39 | $196.07 | $200.39 | $97.46 | 1,562 |
| 2020-10-09 | $190.87 | $190.87 | $190.87 | $190.87 | $92.83 | 488 |
| 2020-10-08 | $190.87 | $190.87 | $190.87 | $190.87 | $92.83 | 54 |
| 2020-10-07 | $190.87 | $190.87 | $190.87 | $190.87 | $92.83 | 240 |
| 2020-10-06 | $195.58 | $195.58 | $190.87 | $190.87 | $92.83 | 680 |
| 2020-10-05 | $191.00 | $194.92 | $191.00 | $194.92 | $94.80 | 656 |
| 2020-10-02 | $190.17 | $190.17 | $190.17 | $190.17 | $92.49 | 276 |
| 2020-10-01 | $193.21 | $193.21 | $191.92 | $191.92 | $93.04 | 794 |
| 2020-09-30 | $192.78 | $195.32 | $191.69 | $195.32 | $94.69 | 1,590 |
| 2020-09-29 | $189.00 | $192.23 | $185.70 | $192.23 | $93.19 | 1,702 |
| 2020-09-28 | $191.10 | $195.46 | $191.10 | $194.31 | $94.20 | 3,888 |
| 2020-09-25 | $188.47 | $188.47 | $188.47 | $188.47 | $91.37 | 746 |
| 2020-09-24 | $187.97 | $192.19 | $187.97 | $188.99 | $91.62 | 1,434 |
| 2020-09-23 | $193.13 | $193.13 | $187.60 | $187.60 | $90.95 | 986 |
| 2020-09-22 | $192.59 | $192.59 | $192.59 | $192.59 | $93.37 | 248 |
| 2020-09-21 | $188.60 | $188.60 | $188.50 | $188.50 | $91.38 | 568 |
| 2020-09-18 | $189.15 | $189.15 | $189.15 | $189.15 | $91.70 | 662 |
| 2020-09-17 | $193.50 | $193.54 | $193.50 | $193.50 | $93.81 | 2,482 |
| 2020-09-16 | $200.15 | $200.15 | $200.15 | $200.15 | $97.03 | 290 |
| 2020-09-15 | $199.76 | $201.47 | $199.21 | $200.15 | $97.03 | 3,046 |
| 2020-09-14 | $201.15 | $201.15 | $201.15 | $201.15 | $97.52 | 798 |
| 2020-09-11 | $200.24 | $200.24 | $197.18 | $197.61 | $95.80 | 2,494 |
| 2020-09-10 | $205.11 | $205.11 | $205.11 | $205.11 | $99.44 | 76 |
| 2020-09-09 | $201.52 | $205.11 | $200.60 | $205.11 | $99.44 | 15,078 |
| 2020-09-08 | $199.42 | $200.05 | $198.54 | $198.54 | $96.25 | 32,436 |
| 2020-09-04 | $202.16 | $204.96 | $199.34 | $199.34 | $96.64 | 982 |
| 2020-09-03 | $209.71 | $211.00 | $202.58 | $202.58 | $98.21 | 3,048 |
| 2020-09-02 | $204.23 | $209.18 | $204.23 | $209.18 | $101.41 | 2,516 |
| 2020-09-01 | $208.57 | $208.57 | $203.79 | $204.75 | $99.26 | 1,890 |
| 2020-08-31 | $203.26 | $205.69 | $203.26 | $204.30 | $99.04 | 1,108 |
| 2020-08-28 | $208.08 | $208.08 | $203.45 | $204.08 | $98.94 | 2,062 |
| 2020-08-27 | $205.71 | $206.22 | $204.33 | $206.22 | $99.97 | 1,476 |
| 2020-08-26 | $205.34 | $206.25 | $205.34 | $206.25 | $99.99 | 3,232 |
| 2020-08-25 | $200.50 | $202.89 | $200.50 | $202.51 | $98.18 | 7,172 |
| 2020-08-24 | $202.46 | $202.56 | $202.00 | $202.56 | $98.20 | 4,750 |
| 2020-08-21 | $203.00 | $203.00 | $202.74 | $202.74 | $98.29 | 1,206 |
| 2020-08-20 | $202.45 | $203.00 | $202.45 | $203.00 | $98.41 | 1,698 |
| 2020-08-19 | $202.00 | $202.00 | $202.00 | $202.00 | $97.93 | 608 |
| 2020-08-18 | $200.12 | $206.77 | $200.12 | $204.30 | $99.04 | 5,826 |
| 2020-08-17 | $202.73 | $202.73 | $202.21 | $202.21 | $98.03 | 982 |
| 2020-08-14 | $201.49 | $201.49 | $201.49 | $201.49 | $97.68 | 2,354 |
| 2020-08-13 | $200.25 | $201.80 | $200.25 | $201.80 | $97.83 | 1,256 |
| 2020-08-12 | $201.08 | $202.40 | $201.02 | $202.40 | $98.12 | 1,564 |
| 2020-08-11 | $202.98 | $202.98 | $197.84 | $197.84 | $95.91 | 1,476 |
| 2020-08-10 | $200.41 | $201.65 | $200.41 | $201.29 | $97.58 | 1,660 |
| 2020-08-07 | $200.00 | $201.60 | $199.99 | $201.60 | $97.73 | 2,260 |
| 2020-08-06 | $196.26 | $198.64 | $195.75 | $198.64 | $96.30 | 4,478 |
| 2020-08-05 | $197.77 | $197.77 | $195.06 | $195.63 | $94.84 | 1,840 |
| 2020-08-04 | $198.90 | $198.90 | $197.62 | $197.62 | $95.81 | 930 |
| 2020-08-03 | $196.00 | $196.00 | $196.00 | $196.00 | $95.02 | 424 |
| 2020-07-31 | $192.66 | $194.98 | $192.10 | $194.98 | $94.53 | 5,082 |
| 2020-07-30 | $194.00 | $194.00 | $192.71 | $193.48 | $93.80 | 3,412 |
| 2020-07-29 | $192.02 | $195.58 | $192.02 | $195.58 | $94.82 | 1,274 |
| 2020-07-28 | $193.92 | $194.11 | $192.46 | $192.46 | $93.30 | 2,550 |
| 2020-07-27 | $193.51 | $193.51 | $193.51 | $193.51 | $93.81 | 600 |
| 2020-07-24 | $198.00 | $198.00 | $193.12 | $193.75 | $93.93 | 1,722 |
| 2020-07-23 | $195.75 | $196.17 | $195.22 | $195.39 | $94.72 | 2,186 |
| 2020-07-22 | $194.74 | $194.74 | $192.08 | $192.08 | $93.12 | 1,300 |
| 2020-07-21 | $192.50 | $196.95 | $192.50 | $193.93 | $94.02 | 2,474 |
| 2020-07-20 | $192.21 | $192.21 | $190.57 | $190.72 | $92.46 | 1,324 |
| 2020-07-17 | $189.21 | $189.21 | $189.21 | $189.21 | $91.73 | 290 |
| 2020-07-16 | $190.28 | $191.18 | $189.23 | $190.45 | $92.33 | 4,456 |
| 2020-07-15 | $190.00 | $190.34 | $188.08 | $190.34 | $92.28 | 6,056 |
| 2020-07-14 | $185.00 | $190.00 | $184.96 | $190.00 | $92.11 | 3,230 |
| 2020-07-13 | $186.83 | $186.83 | $183.50 | $183.50 | $88.96 | 1,236 |
| 2020-07-10 | $184.64 | $185.00 | $184.64 | $185.00 | $89.69 | 1,602 |
| 2020-07-09 | $184.28 | $184.28 | $182.72 | $182.72 | $88.58 | 876 |
| 2020-07-08 | $183.06 | $183.06 | $183.06 | $183.06 | $88.75 | 82 |
| 2020-07-07 | $183.06 | $183.06 | $183.06 | $183.06 | $88.75 | 718 |
| 2020-07-06 | $181.81 | $182.99 | $181.48 | $181.82 | $88.15 | 5,068 |
| 2020-07-02 | $180.31 | $182.17 | $180.31 | $181.77 | $88.12 | 2,060 |
| 2020-07-01 | $180.30 | $180.30 | $179.84 | $179.84 | $86.89 | 3,334 |
| 2020-06-30 | $180.95 | $180.95 | $177.65 | $177.65 | $85.83 | 1,954 |
| 2020-06-29 | $176.67 | $182.00 | $176.67 | $182.00 | $87.93 | 1,512 |
| 2020-06-26 | $178.95 | $181.92 | $174.80 | $175.36 | $84.72 | 2,124 |
| 2020-06-25 | $180.00 | $180.34 | $177.03 | $178.82 | $86.40 | 3,466 |
| 2020-06-24 | $169.78 | $171.06 | $169.66 | $171.06 | $82.65 | 11,628 |
| 2020-06-23 | $174.38 | $174.38 | $174.38 | $174.38 | $84.25 | 578 |
| 2020-06-22 | $173.28 | $173.28 | $173.28 | $173.28 | $83.72 | 436 |
| 2020-06-19 | $173.46 | $173.46 | $173.46 | $173.46 | $83.81 | 492 |
| 2020-06-18 | $174.28 | $174.28 | $173.41 | $173.41 | $83.78 | 1,038 |
| 2020-06-17 | $172.08 | $174.38 | $172.08 | $173.37 | $83.76 | 7,952 |
| 2020-06-16 | $170.39 | $173.06 | $170.39 | $173.06 | $83.61 | 602 |
| 2020-06-15 | $166.89 | $167.07 | $166.46 | $167.07 | $80.72 | 1,118 |
| 2020-06-12 | $167.21 | $168.97 | $167.21 | $168.14 | $81.24 | 788 |
| 2020-06-11 | $170.42 | $170.42 | $170.42 | $170.42 | $82.34 | 2,052 |
| 2020-06-10 | $172.50 | $172.50 | $172.50 | $172.50 | $83.34 | 104 |
| 2020-06-09 | $172.50 | $172.50 | $172.50 | $172.50 | $83.34 | 120 |
| 2020-06-08 | $170.85 | $172.91 | $170.85 | $172.50 | $83.34 | 1,902 |
| 2020-06-05 | $169.13 | $171.63 | $167.46 | $170.73 | $82.49 | 9,588 |
| 2020-06-04 | $175.85 | $175.85 | $170.02 | $171.05 | $82.64 | 2,684 |
| 2020-06-03 | $173.99 | $175.85 | $173.21 | $175.85 | $84.96 | 4,084 |
| 2020-06-02 | $174.21 | $175.74 | $174.21 | $174.72 | $84.42 | 1,408 |
| 2020-06-01 | $177.58 | $177.60 | $176.70 | $177.00 | $85.52 | 27,254 |
| 2020-05-29 | $170.17 | $175.50 | $170.17 | $175.50 | $84.79 | 1,930 |
| 2020-05-28 | $170.54 | $170.54 | $170.54 | $170.54 | $82.40 | 372 |
| 2020-05-27 | $169.40 | $170.62 | $169.40 | $170.62 | $82.43 | 908 |
| 2020-05-26 | $170.17 | $172.00 | $170.17 | $172.00 | $83.10 | 2,954 |
| 2020-05-22 | $172.20 | $172.20 | $172.20 | $172.20 | $83.20 | 472 |
| 2020-05-21 | $168.37 | $171.10 | $168.32 | $170.40 | $82.33 | 1,574 |
| 2020-05-20 | $180.00 | $180.00 | $170.34 | $172.59 | $83.39 | 3,094 |
| 2020-05-19 | $175.78 | $176.04 | $173.03 | $173.03 | $83.60 | 5,294 |
| 2020-05-18 | $180.00 | $180.00 | $175.96 | $177.11 | $85.57 | 3,192 |
| 2020-05-15 | $174.00 | $179.80 | $174.00 | $179.80 | $86.87 | 3,624 |
| 2020-05-14 | $172.05 | $176.20 | $172.00 | $174.46 | $84.29 | 9,150 |
| 2020-05-13 | $169.97 | $169.97 | $167.83 | $167.83 | $81.09 | 4,196 |
| 2020-05-12 | $166.78 | $168.58 | $166.37 | $167.96 | $81.15 | 5,344 |
| 2020-05-11 | $165.39 | $165.39 | $165.39 | $165.39 | $79.91 | 758 |
| 2020-05-08 | $162.00 | $162.86 | $161.68 | $162.86 | $78.69 | 2,454 |
| 2020-05-07 | $160.02 | $160.02 | $160.02 | $160.02 | $77.31 | 468 |
| 2020-05-06 | $161.00 | $161.60 | $161.00 | $161.60 | $78.08 | 1,454 |
| 2020-05-05 | $160.00 | $160.00 | $159.50 | $160.00 | $77.30 | 4,106 |
| 2020-05-04 | $159.99 | $159.99 | $159.99 | $159.99 | $77.30 | 546 |
| 2020-05-01 | $153.08 | $159.99 | $153.08 | $159.99 | $77.30 | 864 |
| 2020-04-30 | $156.49 | $156.57 | $156.49 | $156.57 | $75.65 | 606 |
| 2020-04-29 | $157.76 | $157.76 | $157.76 | $157.76 | $76.22 | 502 |
| 2020-04-28 | $156.80 | $157.76 | $156.80 | $157.76 | $76.22 | 872 |
| 2020-04-27 | $158.70 | $158.70 | $158.70 | $158.70 | $76.68 | 588 |
| 2020-04-24 | $150.89 | $150.89 | $150.89 | $150.89 | $72.90 | 80 |
| 2020-04-23 | $160.00 | $160.00 | $150.20 | $150.89 | $72.90 | 3,022 |
| 2020-04-22 | $150.72 | $151.92 | $150.72 | $151.92 | $73.40 | 676 |
| 2020-04-21 | $159.99 | $159.99 | $159.99 | $159.99 | $77.30 | 370 |
| 2020-04-20 | $159.99 | $159.99 | $159.99 | $159.99 | $77.30 | 678 |
| 2020-04-17 | $160.00 | $160.00 | $154.43 | $155.20 | $74.98 | 2,802 |
| 2020-04-16 | $151.74 | $158.06 | $151.74 | $158.06 | $76.37 | 802 |
| 2020-04-15 | $152.01 | $152.01 | $152.01 | $152.01 | $73.44 | 528 |
| 2020-04-14 | $154.85 | $154.85 | $151.84 | $152.10 | $73.49 | 1,374 |
| 2020-04-13 | $157.43 | $157.43 | $147.90 | $147.90 | $71.46 | 1,070 |
| 2020-04-09 | $146.65 | $152.13 | $146.65 | $152.13 | $73.50 | 1,728 |
| 2020-04-08 | $151.00 | $151.00 | $148.50 | $148.50 | $71.46 | 1,416 |
| 2020-04-07 | $160.00 | $160.00 | $149.24 | $149.24 | $71.81 | 948 |
| 2020-04-06 | $146.17 | $148.59 | $146.17 | $148.59 | $71.50 | 1,318 |
| 2020-04-03 | $145.81 | $146.49 | $145.15 | $145.15 | $69.84 | 1,268 |
| 2020-04-02 | $140.80 | $145.02 | $140.80 | $145.00 | $69.77 | 8,628 |
| 2020-04-01 | $144.42 | $144.42 | $136.75 | $136.75 | $65.80 | 1,052 |
| 2020-03-31 | $142.43 | $142.43 | $142.43 | $142.43 | $68.54 | 826 |
| 2020-03-30 | $135.90 | $142.70 | $135.90 | $142.70 | $68.67 | 5,220 |
| 2020-03-27 | $132.58 | $132.60 | $132.58 | $132.60 | $63.81 | 656 |
| 2020-03-26 | $127.51 | $131.81 | $124.81 | $131.81 | $63.43 | 2,744 |
| 2020-03-25 | $124.08 | $125.70 | $121.18 | $125.70 | $60.49 | 2,964 |
| 2020-03-24 | $119.08 | $119.08 | $119.08 | $119.08 | $57.30 | 936 |
| 2020-03-23 | $119.81 | $120.67 | $113.12 | $114.08 | $54.89 | 4,124 |
| 2020-03-20 | $129.32 | $132.94 | $124.38 | $124.70 | $60.00 | 3,450 |
| 2020-03-19 | $132.33 | $136.39 | $125.17 | $125.17 | $60.23 | 9,184 |
| 2020-03-18 | $140.00 | $146.97 | $137.33 | $137.33 | $66.08 | 8,000 |
| 2020-03-17 | $130.81 | $134.41 | $130.74 | $134.41 | $64.68 | 2,952 |
| 2020-03-16 | $121.10 | $126.68 | $119.12 | $119.12 | $57.32 | 6,286 |
| 2020-03-13 | $134.41 | $134.41 | $130.49 | $134.40 | $64.67 | 3,934 |
| 2020-03-12 | $142.32 | $142.32 | $131.38 | $131.38 | $63.22 | 4,164 |
| 2020-03-11 | $149.20 | $149.20 | $149.20 | $149.20 | $71.79 | 258 |
| 2020-03-10 | $149.20 | $149.20 | $149.20 | $149.20 | $71.79 | 322 |
| 2020-03-09 | $149.20 | $149.20 | $149.20 | $149.20 | $71.79 | 624 |
| 2020-03-06 | $149.20 | $149.20 | $149.20 | $149.20 | $71.79 | 736 |
| 2020-03-05 | $152.21 | $152.21 | $152.21 | $152.21 | $73.24 | 204 |
| 2020-03-04 | $153.00 | $153.00 | $153.00 | $153.00 | $73.62 | 3,004 |
| 2020-03-03 | $156.86 | $158.78 | $149.37 | $150.63 | $72.48 | 5,228 |
| 2020-03-02 | $140.33 | $152.26 | $140.33 | $152.26 | $73.27 | 13,800 |
| 2020-02-28 | $146.98 | $147.65 | $143.51 | $144.75 | $69.65 | 6,576 |
| 2020-02-27 | $154.06 | $154.06 | $150.67 | $150.71 | $72.52 | 3,128 |
| 2020-02-26 | $157.46 | $157.46 | $153.21 | $153.21 | $73.72 | 3,896 |
| 2020-02-25 | $160.00 | $160.00 | $159.00 | $159.00 | $76.51 | 1,050 |
| 2020-02-24 | $157.43 | $161.97 | $157.43 | $161.97 | $77.94 | 2,950 |
| 2020-02-21 | $162.43 | $162.43 | $162.43 | $162.43 | $78.16 | 838 |
| 2020-02-20 | $161.29 | $163.15 | $161.29 | $162.80 | $78.34 | 6,284 |
| 2020-02-19 | $165.01 | $165.17 | $163.69 | $164.58 | $79.19 | 39,180 |
| 2020-02-18 | $152.79 | $165.00 | $152.79 | $165.00 | $79.40 | 1,502 |
| 2020-02-14 | $167.60 | $168.00 | $167.00 | $167.00 | $80.36 | 3,300 |
| 2020-02-13 | $165.18 | $167.05 | $163.36 | $166.25 | $80.00 | 6,198 |
| 2020-02-12 | $163.58 | $163.58 | $163.58 | $163.58 | $78.71 | 694 |
| 2020-02-11 | $164.48 | $164.48 | $162.94 | $163.58 | $78.71 | 1,562 |
| 2020-02-10 | $162.01 | $162.01 | $162.01 | $162.01 | $77.96 | 598 |
| 2020-02-07 | $163.40 | $163.40 | $162.01 | $162.01 | $77.96 | 888 |
| 2020-02-06 | $161.36 | $163.37 | $159.65 | $161.86 | $77.88 | 7,476 |
| 2020-02-05 | $162.32 | $162.32 | $161.04 | $161.04 | $77.49 | 1,568 |
| 2020-02-04 | $166.42 | $166.42 | $161.98 | $161.98 | $77.94 | 2,414 |
| 2020-02-03 | $163.10 | $164.50 | $163.09 | $163.09 | $78.48 | 1,586 |
| 2020-01-31 | $166.50 | $166.55 | $163.98 | $163.98 | $78.90 | 6,358 |
| 2020-01-30 | $166.40 | $166.42 | $164.23 | $164.99 | $79.39 | 13,286 |
| 2020-01-29 | $166.19 | $166.19 | $166.19 | $166.19 | $79.97 | 252 |
| 2020-01-28 | $166.99 | $169.55 | $164.50 | $166.19 | $79.97 | 4,564 |
| 2020-01-27 | $172.50 | $173.50 | $172.50 | $173.18 | $83.33 | 5,270 |
| 2020-01-24 | $174.09 | $174.09 | $172.73 | $172.73 | $83.12 | 1,760 |
| 2020-01-23 | $170.72 | $172.60 | $170.72 | $172.60 | $83.05 | 9,904 |
| 2020-01-22 | $171.27 | $173.15 | $171.18 | $172.00 | $82.76 | 11,020 |
| 2020-01-21 | $167.03 | $170.12 | $167.03 | $169.66 | $81.64 | 4,406 |
| 2020-01-17 | $166.32 | $168.30 | $166.32 | $168.25 | $80.96 | 9,414 |
| 2020-01-16 | $167.07 | $167.07 | $166.33 | $166.33 | $80.04 | 1,132 |
| 2020-01-15 | $169.00 | $169.00 | $168.78 | $168.78 | $81.21 | 682 |
| 2020-01-14 | $166.00 | $166.00 | $166.00 | $166.00 | $79.88 | 856 |
| 2020-01-13 | $165.73 | $165.73 | $165.50 | $165.50 | $79.64 | 1,532 |
| 2020-01-10 | $164.20 | $164.20 | $164.20 | $164.20 | $79.01 | 510 |
| 2020-01-09 | $168.87 | $168.87 | $160.57 | $160.75 | $77.35 | 7,806 |
| 2020-01-08 | $171.53 | $171.53 | $167.31 | $168.43 | $81.05 | 1,550 |
| 2020-01-07 | $169.65 | $169.65 | $169.65 | $169.65 | $81.63 | 266 |
| 2020-01-06 | $174.09 | $174.09 | $169.99 | $170.00 | $81.80 | 1,048 |
| 2020-01-03 | $167.38 | $170.19 | $167.38 | $170.19 | $81.89 | 3,202 |
| 2020-01-02 | $166.96 | $166.96 | $166.90 | $166.90 | $80.31 | 1,384 |
| 2019-12-31 | $171.07 | $171.07 | $171.07 | $171.07 | $82.32 | 316 |
| 2019-12-30 | $171.07 | $171.07 | $171.07 | $171.07 | $82.32 | 558 |
| 2019-12-27 | $171.70 | $171.72 | $170.63 | $171.72 | $82.33 | 2,202 |
| 2019-12-26 | $167.90 | $167.90 | $167.90 | $167.90 | $80.50 | 310 |
| 2019-12-24 | $167.90 | $167.90 | $167.90 | $167.90 | $80.50 | 180 |
| 2019-12-23 | $167.06 | $167.90 | $167.06 | $167.90 | $80.50 | 1,006 |
| 2019-12-20 | $168.30 | $168.30 | $167.63 | $167.63 | $80.37 | 642 |
| 2019-12-19 | $168.35 | $168.50 | $168.35 | $168.50 | $80.79 | 982 |
| 2019-12-18 | $166.33 | $167.24 | $166.33 | $167.24 | $80.18 | 3,596 |
| 2019-12-17 | $167.43 | $167.47 | $167.43 | $167.46 | $80.29 | 3,154 |
| 2019-12-16 | $169.93 | $169.93 | $167.70 | $167.70 | $80.40 | 1,468 |
| 2019-12-13 | $171.00 | $171.00 | $171.00 | $171.00 | $81.99 | 184 |
| 2019-12-12 | $171.00 | $171.00 | $171.00 | $171.00 | $81.99 | 0 |
| 2019-12-11 | $171.00 | $171.00 | $171.00 | $171.00 | $81.99 | 140 |
| 2019-12-10 | $171.00 | $171.00 | $171.00 | $171.00 | $81.99 | 1,290 |
| 2019-12-09 | $172.73 | $172.73 | $172.73 | $172.73 | $82.82 | 906 |
| 2019-12-06 | $171.54 | $172.73 | $171.54 | $172.73 | $82.82 | 444 |
| 2019-12-05 | $171.10 | $171.10 | $170.95 | $170.95 | $81.96 | 1,840 |
| 2019-12-04 | $171.00 | $171.33 | $171.00 | $171.33 | $82.14 | 920 |
| 2019-12-03 | $169.78 | $170.00 | $169.78 | $170.00 | $81.51 | 1,630 |
| 2019-12-02 | $168.79 | $168.79 | $168.79 | $168.79 | $80.93 | 256 |
| 2019-11-29 | $168.79 | $168.79 | $168.79 | $168.79 | $80.93 | 202 |
| 2019-11-27 | $167.71 | $170.38 | $167.71 | $170.38 | $81.69 | 1,650 |
| 2019-11-26 | $166.74 | $168.56 | $166.74 | $168.30 | $80.69 | 16,996 |
| 2019-11-25 | $166.13 | $167.32 | $166.13 | $166.20 | $79.68 | 4,478 |
| 2019-11-22 | $168.22 | $168.22 | $166.10 | $166.10 | $79.64 | 2,660 |
| 2019-11-21 | $166.92 | $166.92 | $166.92 | $166.92 | $80.03 | 1,612 |
| 2019-11-20 | $165.70 | $168.26 | $165.70 | $168.26 | $80.67 | 2,252 |
| 2019-11-19 | $164.25 | $166.26 | $164.25 | $166.25 | $79.71 | 884 |
| 2019-11-18 | $164.76 | $165.03 | $162.76 | $165.01 | $79.11 | 5,314 |
| 2019-11-15 | $161.89 | $161.89 | $161.89 | $161.89 | $77.62 | 124 |
| 2019-11-14 | $161.89 | $161.89 | $161.89 | $161.89 | $77.62 | 4 |
| 2019-11-13 | $161.89 | $161.89 | $161.89 | $161.89 | $77.62 | 418 |
| 2019-11-12 | $159.65 | $159.65 | $159.65 | $159.65 | $76.54 | 570 |
| 2019-11-11 | $158.28 | $160.24 | $158.28 | $160.24 | $76.83 | 1,112 |
| 2019-11-08 | $159.09 | $160.01 | $159.02 | $159.02 | $76.24 | 1,464 |
| 2019-11-07 | $162.30 | $162.30 | $158.61 | $159.10 | $76.28 | 1,322 |
| 2019-11-06 | $161.53 | $161.53 | $159.68 | $159.71 | $76.57 | 1,510 |
| 2019-11-05 | $160.02 | $160.02 | $160.02 | $160.02 | $76.72 | 186 |
| 2019-11-04 | $160.00 | $160.02 | $160.00 | $160.02 | $76.72 | 1,050 |
| 2019-11-01 | $160.16 | $160.58 | $159.64 | $160.58 | $76.99 | 1,216 |
| 2019-10-31 | $162.02 | $162.02 | $153.95 | $160.64 | $77.02 | 10,154 |
| 2019-10-30 | $161.98 | $161.98 | $161.98 | $161.98 | $77.66 | 606 |
| 2019-10-29 | $160.66 | $160.66 | $160.66 | $160.66 | $77.03 | 96 |
| 2019-10-28 | $160.66 | $160.66 | $160.66 | $160.66 | $77.03 | 208 |
| 2019-10-25 | $159.69 | $159.69 | $159.69 | $159.69 | $76.56 | 696 |
| 2019-10-24 | $161.54 | $161.54 | $159.63 | $159.69 | $76.56 | 1,340 |
| 2019-10-23 | $159.93 | $159.93 | $159.93 | $159.93 | $76.68 | 838 |
| 2019-10-22 | $162.26 | $162.26 | $162.26 | $162.26 | $77.80 | 928 |
| 2019-10-21 | $163.38 | $163.38 | $161.73 | $161.73 | $77.54 | 1,740 |
| 2019-10-18 | $162.18 | $162.18 | $162.18 | $162.18 | $77.76 | 56 |
| 2019-10-17 | $162.19 | $162.86 | $162.18 | $162.18 | $77.76 | 1,718 |
| 2019-10-16 | $162.11 | $162.11 | $160.06 | $160.06 | $76.74 | 1,758 |
| 2019-10-15 | $162.64 | $162.64 | $161.14 | $161.25 | $77.31 | 4,004 |
| 2019-10-14 | $163.79 | $164.75 | $163.79 | $164.75 | $78.99 | 768 |
| 2019-10-11 | $169.44 | $169.44 | $164.84 | $164.84 | $79.03 | 850 |
| 2019-10-10 | $165.51 | $165.51 | $165.51 | $165.51 | $79.35 | 510 |
| 2019-10-09 | $167.67 | $167.67 | $167.67 | $167.67 | $80.39 | 244 |
| 2019-10-08 | $166.50 | $168.19 | $166.50 | $167.67 | $80.39 | 1,148 |
| 2019-10-07 | $169.93 | $169.93 | $167.39 | $168.17 | $80.63 | 4,758 |
| 2019-10-04 | $168.45 | $168.45 | $168.00 | $168.15 | $80.62 | 3,926 |
| 2019-10-03 | $165.49 | $165.49 | $165.49 | $165.49 | $79.08 | 556 |
| 2019-10-02 | $164.99 | $165.21 | $162.58 | $164.94 | $78.81 | 1,386 |
| 2019-10-01 | $165.22 | $168.34 | $164.71 | $166.44 | $79.53 | 5,930 |
| 2019-09-30 | $156.25 | $156.25 | $156.25 | $156.25 | $74.66 | 124 |
| 2019-09-27 | $158.68 | $158.68 | $156.25 | $156.25 | $74.66 | 1,306 |
| 2019-09-26 | $160.69 | $160.69 | $160.69 | $160.69 | $76.78 | 144 |
| 2019-09-25 | $160.34 | $160.69 | $160.32 | $160.69 | $76.78 | 1,846 |
| 2019-09-24 | $161.76 | $161.76 | $159.37 | $159.92 | $76.41 | 1,676 |
| 2019-09-23 | $161.08 | $161.08 | $159.91 | $159.91 | $76.41 | 1,354 |
| 2019-09-20 | $159.64 | $161.81 | $159.64 | $161.08 | $76.97 | 1,710 |
| 2019-09-19 | $158.75 | $158.75 | $158.75 | $158.75 | $75.86 | 12 |
| 2019-09-18 | $158.73 | $158.75 | $158.73 | $158.75 | $75.86 | 2,102 |
| 2019-09-17 | $159.02 | $159.02 | $159.02 | $159.02 | $75.98 | 352 |
| 2019-09-16 | $157.66 | $157.66 | $157.66 | $157.66 | $75.33 | 10 |
| 2019-09-13 | $157.54 | $157.77 | $156.54 | $157.66 | $75.33 | 2,292 |
| 2019-09-12 | $158.91 | $158.91 | $158.11 | $158.54 | $75.76 | 828 |
| 2019-09-11 | $156.01 | $158.31 | $155.99 | $156.39 | $74.73 | 2,844 |
| 2019-09-10 | $155.21 | $155.73 | $155.21 | $155.73 | $74.41 | 2,012 |
| 2019-09-09 | $164.14 | $164.14 | $161.58 | $161.58 | $77.21 | 680 |
| 2019-09-06 | $167.52 | $167.52 | $164.14 | $164.14 | $78.43 | 844 |
| 2019-09-05 | $163.62 | $163.94 | $163.62 | $163.94 | $78.34 | 1,610 |
| 2019-09-04 | $165.00 | $165.00 | $165.00 | $165.00 | $78.84 | 322 |
| 2019-09-03 | $162.70 | $162.70 | $162.70 | $162.70 | $77.74 | 32 |
| 2019-08-30 | $163.00 | $164.27 | $162.70 | $162.70 | $77.74 | 2,860 |
| 2019-08-29 | $163.83 | $163.83 | $163.83 | $163.83 | $78.28 | 144 |
| 2019-08-28 | $163.41 | $163.83 | $163.41 | $163.83 | $78.28 | 636 |
| 2019-08-27 | $161.10 | $162.99 | $161.08 | $162.99 | $77.88 | 11,534 |
| 2019-08-26 | $161.32 | $161.32 | $161.30 | $161.30 | $77.07 | 694 |
| 2019-08-23 | $162.65 | $162.65 | $160.74 | $161.51 | $77.17 | 696 |
| 2019-08-22 | $160.30 | $162.65 | $160.30 | $162.65 | $77.72 | 10,248 |
| 2019-08-21 | $161.07 | $161.76 | $161.07 | $161.31 | $77.08 | 9,038 |
| 2019-08-20 | $165.16 | $165.16 | $160.90 | $160.90 | $76.88 | 4,186 |
| 2019-08-19 | $171.00 | $171.00 | $165.27 | $165.27 | $78.97 | 1,426 |
| 2019-08-16 | $170.00 | $170.19 | $169.29 | $169.88 | $81.17 | 3,150 |
| 2019-08-15 | $167.80 | $169.90 | $167.44 | $168.78 | $80.65 | 4,430 |
| 2019-08-14 | $167.82 | $169.17 | $166.29 | $166.99 | $79.79 | 3,246 |
| 2019-08-13 | $166.90 | $166.90 | $166.23 | $166.76 | $79.68 | 2,082 |
| 2019-08-12 | $163.95 | $165.04 | $163.75 | $163.75 | $78.24 | 5,200 |
| 2019-08-09 | $162.88 | $164.20 | $162.22 | $163.34 | $78.05 | 1,444 |
| 2019-08-08 | $160.20 | $162.19 | $160.13 | $162.19 | $77.50 | 1,538 |
| 2019-08-07 | $154.51 | $159.39 | $154.51 | $159.39 | $76.16 | 1,976 |
| 2019-08-06 | $158.06 | $158.06 | $154.82 | $155.40 | $74.25 | 44,646 |
| 2019-08-05 | $156.96 | $158.56 | $156.96 | $157.01 | $75.02 | 1,846 |
| 2019-08-02 | $157.86 | $159.38 | $157.86 | $159.38 | $76.16 | 1,150 |
| 2019-08-01 | $158.73 | $159.08 | $158.49 | $158.50 | $75.74 | 2,006 |
| 2019-07-31 | $160.91 | $160.91 | $157.71 | $157.71 | $75.36 | 2,530 |
| 2019-07-30 | $162.77 | $163.00 | $160.87 | $160.87 | $76.87 | 1,050 |
| 2019-07-29 | $163.00 | $163.00 | $161.29 | $161.44 | $77.14 | 1,824 |
| 2019-07-26 | $162.47 | $162.70 | $161.97 | $162.25 | $77.53 | 3,234 |
| 2019-07-25 | $160.62 | $161.00 | $160.43 | $160.43 | $76.66 | 3,506 |
| 2019-07-24 | $159.34 | $159.34 | $157.17 | $158.50 | $75.74 | 2,880 |
| 2019-07-23 | $160.29 | $160.29 | $158.44 | $159.00 | $75.97 | 1,106 |
| 2019-07-22 | $159.49 | $159.51 | $158.63 | $158.63 | $75.80 | 822 |
| 2019-07-19 | $160.51 | $160.51 | $158.74 | $158.74 | $75.85 | 1,748 |
| 2019-07-18 | $161.00 | $161.00 | $160.06 | $160.06 | $76.48 | 2,798 |
| 2019-07-17 | $160.14 | $160.50 | $159.60 | $160.50 | $76.69 | 3,104 |
| 2019-07-16 | $160.00 | $160.00 | $159.69 | $159.69 | $76.30 | 1,746 |
| 2019-07-15 | $159.60 | $160.00 | $158.50 | $159.70 | $76.31 | 1,926 |
| 2019-07-12 | $156.41 | $156.41 | $156.41 | $156.41 | $74.74 | 108 |
| 2019-07-11 | $156.81 | $156.81 | $156.41 | $156.41 | $74.74 | 1,090 |
| 2019-07-10 | $159.68 | $159.68 | $157.25 | $157.44 | $75.23 | 1,668 |
| 2019-07-09 | $158.59 | $158.59 | $158.59 | $158.59 | $75.78 | 244 |
| 2019-07-08 | $161.76 | $161.98 | $159.72 | $160.00 | $76.45 | 3,512 |
| 2019-07-05 | $160.64 | $161.69 | $160.64 | $161.69 | $77.26 | 2,844 |
| 2019-07-03 | $162.00 | $162.39 | $162.00 | $162.39 | $77.32 | 1,586 |
| 2019-07-02 | $153.45 | $157.28 | $153.45 | $157.28 | $74.89 | 5,276 |
| 2019-07-01 | $155.19 | $156.08 | $155.19 | $156.08 | $74.32 | 1,492 |
| 2019-06-28 | $150.20 | $154.97 | $150.20 | $154.97 | $73.79 | 12,766 |
| 2019-06-27 | $155.03 | $155.03 | $155.03 | $155.03 | $73.82 | 342 |
| 2019-06-26 | $149.41 | $150.51 | $149.41 | $150.51 | $71.67 | 2,670 |
| 2019-06-25 | $154.50 | $154.50 | $150.93 | $152.85 | $72.78 | 3,202 |
| 2019-06-24 | $153.93 | $154.54 | $153.93 | $154.09 | $73.37 | 1,350 |
| 2019-06-21 | $155.66 | $155.83 | $155.34 | $155.34 | $73.97 | 3,502 |
| 2019-06-20 | $157.64 | $157.64 | $155.59 | $155.59 | $74.08 | 668 |
| 2019-06-19 | $154.38 | $154.38 | $154.06 | $154.06 | $73.36 | 1,564 |
| 2019-06-18 | $156.56 | $156.56 | $154.48 | $154.48 | $73.56 | 1,268 |
| 2019-06-17 | $157.47 | $157.47 | $155.21 | $155.21 | $73.90 | 750 |
| 2019-06-14 | $156.09 | $156.64 | $156.09 | $156.61 | $74.57 | 1,308 |
| 2019-06-13 | $155.54 | $155.54 | $155.54 | $155.54 | $74.06 | 1,194 |
| 2019-06-12 | $156.33 | $156.33 | $156.33 | $156.33 | $74.44 | 348 |
| 2019-06-11 | $156.11 | $156.65 | $155.69 | $155.69 | $74.13 | 2,208 |
| 2019-06-10 | $160.10 | $160.10 | $156.84 | $157.20 | $74.85 | 1,176 |
| 2019-06-07 | $157.95 | $159.20 | $157.41 | $158.76 | $75.59 | 3,188 |
| 2019-06-06 | $156.89 | $156.89 | $156.89 | $156.89 | $74.70 | 200 |
| 2019-06-05 | $154.32 | $156.25 | $154.32 | $156.25 | $74.40 | 600 |
| 2019-06-04 | $156.99 | $156.99 | $153.01 | $153.01 | $72.86 | 1,364 |
| 2019-06-03 | $156.96 | $157.68 | $156.51 | $156.51 | $74.52 | 3,310 |
| 2019-05-31 | $153.64 | $155.99 | $153.64 | $155.99 | $74.27 | 1,234 |
| 2019-05-30 | $152.75 | $154.85 | $152.75 | $154.85 | $73.73 | 1,310 |
| 2019-05-29 | $151.99 | $151.99 | $151.99 | $151.99 | $72.37 | 758 |
| 2019-05-28 | $156.51 | $156.51 | $153.39 | $153.39 | $73.04 | 2,428 |
| 2019-05-24 | $155.54 | $155.54 | $155.54 | $155.54 | $74.06 | 72 |
| 2019-05-23 | $155.30 | $155.54 | $155.30 | $155.54 | $74.06 | 922 |
| 2019-05-22 | $152.66 | $155.06 | $152.66 | $155.06 | $73.83 | 1,802 |
| 2019-05-21 | $154.28 | $154.51 | $153.94 | $154.01 | $73.33 | 1,552 |
| 2019-05-20 | $153.38 | $155.17 | $153.38 | $155.17 | $73.88 | 1,244 |
| 2019-05-17 | $156.31 | $156.31 | $154.75 | $154.75 | $73.68 | 536 |
| 2019-05-16 | $155.67 | $155.67 | $155.67 | $155.67 | $74.12 | 320 |
| 2019-05-15 | $155.03 | $155.03 | $155.03 | $155.03 | $73.82 | 308 |
| 2019-05-14 | $154.36 | $154.39 | $154.36 | $154.39 | $73.51 | 578 |
| 2019-05-13 | $155.01 | $155.01 | $153.17 | $153.17 | $72.93 | 842 |
| 2019-05-10 | $154.46 | $155.65 | $154.12 | $155.65 | $74.11 | 870 |
| 2019-05-09 | $152.21 | $155.10 | $152.21 | $154.70 | $73.66 | 8,496 |
| 2019-05-08 | $152.64 | $154.19 | $152.64 | $154.19 | $73.42 | 862 |
| 2019-05-07 | $152.00 | $153.00 | $152.00 | $152.40 | $72.57 | 1,736 |
| 2019-05-06 | $150.00 | $152.94 | $150.00 | $151.53 | $72.15 | 1,674 |
| 2019-05-03 | $152.32 | $152.37 | $152.30 | $152.30 | $72.52 | 854 |
| 2019-05-02 | $152.63 | $152.94 | $149.75 | $152.74 | $72.73 | 14,120 |
| 2019-05-01 | $153.21 | $153.21 | $152.22 | $152.51 | $72.62 | 2,688 |
| 2019-04-30 | $152.44 | $153.81 | $152.44 | $153.81 | $73.24 | 692 |
| 2019-04-29 | $150.69 | $150.69 | $150.69 | $150.69 | $71.75 | 264 |
| 2019-04-26 | $150.10 | $150.69 | $150.10 | $150.69 | $71.75 | 1,246 |
| 2019-04-25 | $150.19 | $150.75 | $150.19 | $150.34 | $71.58 | 2,428 |
| 2019-04-24 | $151.09 | $151.09 | $151.09 | $151.09 | $71.94 | 74 |
| 2019-04-23 | $153.53 | $153.53 | $151.09 | $151.09 | $71.94 | 11,028 |
| 2019-04-22 | $155.41 | $155.41 | $152.97 | $152.97 | $72.84 | 1,032 |
| 2019-04-18 | $153.28 | $154.50 | $150.91 | $154.50 | $73.57 | 4,240 |
| 2019-04-17 | $155.39 | $155.39 | $151.31 | $152.41 | $72.57 | 8,150 |
| 2019-04-16 | $153.95 | $153.95 | $153.40 | $153.40 | $73.04 | 508 |
| 2019-04-15 | $154.10 | $154.62 | $153.62 | $154.35 | $73.49 | 12,824 |
| 2019-04-12 | $153.72 | $155.39 | $153.72 | $155.38 | $73.98 | 2,122 |
| 2019-04-11 | $154.36 | $154.36 | $154.36 | $154.36 | $73.50 | 656 |
| 2019-04-10 | $153.64 | $154.49 | $153.64 | $154.49 | $73.56 | 1,542 |
| 2019-04-09 | $152.05 | $152.79 | $152.05 | $152.30 | $72.52 | 1,784 |
| 2019-04-08 | $150.11 | $152.46 | $150.11 | $152.46 | $72.59 | 4,822 |
| 2019-04-05 | $150.26 | $152.14 | $150.26 | $152.00 | $72.37 | 1,254 |
| 2019-04-04 | $151.38 | $151.84 | $151.00 | $151.84 | $72.03 | 3,808 |
| 2019-04-03 | $150.42 | $150.42 | $150.42 | $150.42 | $71.35 | 490 |
| 2019-04-02 | $149.85 | $150.70 | $149.54 | $150.70 | $71.49 | 1,890 |
| 2019-04-01 | $149.21 | $149.47 | $149.21 | $149.47 | $70.90 | 1,294 |
| 2019-03-29 | $146.77 | $150.00 | $146.77 | $149.55 | $70.94 | 5,052 |
| 2019-03-28 | $147.64 | $148.18 | $147.12 | $148.01 | $70.21 | 5,614 |
| 2019-03-27 | $146.99 | $147.16 | $145.32 | $147.00 | $69.73 | 5,054 |
| 2019-03-26 | $143.05 | $146.02 | $143.05 | $146.02 | $69.27 | 1,588 |
| 2019-03-25 | $144.02 | $144.02 | $144.02 | $144.02 | $68.32 | 468 |
| 2019-03-22 | $141.64 | $144.02 | $141.64 | $142.73 | $67.71 | 3,056 |
| 2019-03-21 | $138.64 | $143.32 | $138.64 | $143.32 | $67.99 | 14,000 |
| 2019-03-20 | $138.00 | $139.42 | $137.99 | $137.99 | $65.46 | 3,908 |
| 2019-03-19 | $139.35 | $140.01 | $139.35 | $139.61 | $66.23 | 7,186 |
| 2019-03-18 | $138.99 | $140.00 | $138.99 | $140.00 | $66.41 | 5,150 |
| 2019-03-15 | $137.32 | $139.76 | $137.32 | $137.32 | $65.14 | 1,744 |
| 2019-03-14 | $140.00 | $140.00 | $140.00 | $140.00 | $66.41 | 1,572 |
| 2019-03-13 | $137.85 | $137.85 | $137.85 | $137.85 | $65.39 | 302 |
| 2019-03-12 | $138.64 | $138.64 | $138.64 | $138.64 | $65.77 | 240 |
| 2019-03-11 | $134.75 | $138.90 | $134.75 | $138.90 | $65.89 | 3,948 |
| 2019-03-08 | $135.41 | $135.41 | $135.41 | $135.41 | $64.23 | 412 |
| 2019-03-07 | $136.70 | $137.00 | $134.77 | $134.77 | $63.93 | 6,268 |
| 2019-03-06 | $138.79 | $138.79 | $136.36 | $136.36 | $64.69 | 402 |
| 2019-03-05 | $136.29 | $136.29 | $136.29 | $136.29 | $64.65 | 234 |
| 2019-03-04 | $132.30 | $134.72 | $132.30 | $134.72 | $63.91 | 1,884 |
| 2019-03-01 | $137.38 | $137.38 | $136.40 | $136.40 | $64.70 | 1,028 |
| 2019-02-28 | $135.86 | $135.86 | $135.86 | $135.86 | $64.45 | 394 |
| 2019-02-27 | $134.16 | $134.16 | $134.16 | $134.16 | $63.64 | 320 |
| 2019-02-26 | $132.86 | $132.86 | $132.86 | $132.86 | $63.03 | 84 |
| 2019-02-25 | $134.52 | $135.16 | $132.53 | $132.86 | $63.02 | 4,548 |
| 2019-02-22 | $134.31 | $134.31 | $134.30 | $134.30 | $63.71 | 1,728 |
| 2019-02-21 | $132.81 | $132.81 | $130.85 | $131.06 | $62.17 | 2,010 |
| 2019-02-20 | $130.97 | $131.28 | $130.97 | $131.28 | $62.28 | 506 |
| 2019-02-19 | $127.83 | $129.72 | $127.83 | $128.55 | $60.98 | 848 |
| 2019-02-15 | $126.65 | $129.67 | $126.65 | $129.32 | $61.35 | 1,602 |
| 2019-02-14 | $129.08 | $129.08 | $127.17 | $127.17 | $60.33 | 846 |
| 2019-02-13 | $127.50 | $127.50 | $126.27 | $126.27 | $59.90 | 634 |
| 2019-02-12 | $128.60 | $128.60 | $128.60 | $128.60 | $61.00 | 536 |
| 2019-02-11 | $128.00 | $128.00 | $126.98 | $126.98 | $60.24 | 1,566 |
| 2019-02-08 | $124.14 | $126.20 | $124.14 | $126.20 | $59.87 | 714 |
| 2019-02-07 | $123.31 | $123.31 | $123.31 | $123.31 | $58.49 | 460 |
| 2019-02-06 | $124.61 | $124.61 | $124.61 | $124.61 | $59.11 | 374 |
| 2019-02-05 | $122.92 | $126.08 | $122.92 | $124.31 | $58.97 | 4,770 |
| 2019-02-04 | $123.91 | $123.91 | $121.25 | $121.25 | $57.52 | 1,066 |
| 2019-02-01 | $123.16 | $124.00 | $123.16 | $124.00 | $58.82 | 660 |
| 2019-01-31 | $122.05 | $123.92 | $122.05 | $123.59 | $58.63 | 1,216 |
| 2019-01-30 | $121.45 | $123.45 | $121.45 | $123.45 | $58.56 | 1,394 |
| 2019-01-29 | $120.64 | $121.75 | $120.64 | $120.78 | $57.29 | 2,424 |
| 2019-01-28 | $122.47 | $122.47 | $119.50 | $120.47 | $57.15 | 2,868 |
| 2019-01-25 | $121.88 | $124.68 | $121.52 | $122.00 | $57.87 | 4,124 |
| 2019-01-24 | $120.89 | $124.40 | $119.53 | $122.63 | $58.17 | 7,968 |
| 2019-01-23 | $137.55 | $138.71 | $135.91 | $138.05 | $65.49 | 5,472 |
| 2019-01-22 | $140.93 | $140.93 | $136.91 | $136.91 | $64.95 | 690 |
| 2019-01-18 | $139.90 | $140.25 | $139.36 | $139.36 | $66.11 | 858 |
| 2019-01-17 | $139.26 | $139.26 | $139.26 | $139.26 | $66.06 | 382 |
| 2019-01-16 | $140.21 | $140.21 | $140.21 | $140.21 | $66.51 | 344 |
| 2019-01-15 | $140.85 | $140.85 | $139.60 | $139.60 | $66.22 | 690 |
| 2019-01-14 | $139.70 | $139.70 | $139.70 | $139.70 | $66.27 | 832 |
| 2019-01-11 | $139.37 | $141.17 | $139.37 | $139.37 | $66.11 | 936 |
| 2019-01-10 | $140.95 | $140.95 | $138.12 | $138.12 | $65.52 | 1,546 |
| 2019-01-09 | $138.95 | $140.66 | $138.95 | $140.62 | $66.71 | 2,178 |
| 2019-01-08 | $138.64 | $138.64 | $137.00 | $138.64 | $65.77 | 1,164 |
| 2019-01-07 | $137.30 | $139.98 | $137.22 | $138.00 | $65.46 | 6,440 |
| 2019-01-04 | $138.70 | $138.70 | $135.82 | $135.82 | $64.43 | 1,542 |
| 2019-01-03 | $135.86 | $136.33 | $135.86 | $136.33 | $64.67 | 610 |
| 2019-01-02 | $136.04 | $136.04 | $136.04 | $136.04 | $64.53 | 358 |
| 2018-12-31 | $139.02 | $139.02 | $137.65 | $138.81 | $65.85 | 2,126 |
| 2018-12-28 | $139.02 | $139.02 | $139.02 | $139.02 | $65.95 | 912 |
| 2018-12-27 | $134.55 | $139.59 | $134.55 | $139.59 | $66.22 | 2,152 |
| 2018-12-26 | $136.66 | $137.28 | $134.27 | $136.24 | $64.63 | 4,744 |
| 2018-12-24 | $136.72 | $136.72 | $136.72 | $136.72 | $64.86 | 320 |
| 2018-12-21 | $142.00 | $142.00 | $138.00 | $138.00 | $65.46 | 4,962 |
| 2018-12-20 | $140.00 | $141.75 | $138.22 | $140.34 | $66.57 | 4,682 |
| 2018-12-19 | $145.76 | $145.76 | $138.58 | $140.24 | $66.53 | 3,234 |
| 2018-12-18 | $145.26 | $145.80 | $145.26 | $145.80 | $69.16 | 924 |
| 2018-12-17 | $152.77 | $152.77 | $147.72 | $147.72 | $70.07 | 952 |
| 2018-12-14 | $153.80 | $156.72 | $153.80 | $156.72 | $74.34 | 966 |
| 2018-12-13 | $154.08 | $154.08 | $154.08 | $154.08 | $73.09 | 300 |
| 2018-12-12 | $156.50 | $156.50 | $154.74 | $155.53 | $73.78 | 1,294 |
| 2018-12-11 | $148.77 | $154.33 | $148.77 | $154.33 | $73.21 | 1,734 |
| 2018-12-10 | $151.97 | $151.97 | $148.01 | $150.42 | $71.35 | 9,790 |
| 2018-12-07 | $153.64 | $153.64 | $148.85 | $150.83 | $71.55 | 2,962 |
| 2018-12-06 | $154.81 | $154.81 | $149.39 | $154.28 | $73.19 | 4,250 |
| 2018-12-04 | $151.69 | $152.56 | $151.50 | $152.00 | $72.10 | 3,838 |
| 2018-12-03 | $153.73 | $153.73 | $148.89 | $150.69 | $71.48 | 2,206 |
| 2018-11-30 | $149.91 | $149.91 | $149.91 | $149.91 | $71.11 | 322 |
| 2018-11-29 | $148.00 | $150.00 | $147.99 | $147.99 | $70.20 | 1,950 |
| 2018-11-28 | $146.02 | $147.11 | $145.84 | $147.10 | $69.78 | 3,862 |
| 2018-11-27 | $144.11 | $146.76 | $144.11 | $144.48 | $68.54 | 2,630 |
| 2018-11-26 | $144.78 | $144.78 | $144.67 | $144.67 | $68.63 | 726 |
| 2018-11-23 | $144.93 | $144.93 | $144.25 | $144.25 | $68.43 | 642 |
| 2018-11-21 | $146.90 | $146.90 | $144.50 | $144.50 | $68.55 | 606 |
| 2018-11-20 | $150.00 | $150.00 | $146.47 | $147.20 | $69.83 | 2,030 |
| 2018-11-19 | $151.28 | $151.28 | $148.99 | $148.99 | $70.68 | 1,004 |
| 2018-11-16 | $148.95 | $148.95 | $148.95 | $148.95 | $70.66 | 650 |
| 2018-11-15 | $148.18 | $148.18 | $148.18 | $148.18 | $70.29 | 586 |
| 2018-11-14 | $148.82 | $148.82 | $147.74 | $147.74 | $70.08 | 1,520 |
| 2018-11-13 | $156.20 | $156.20 | $149.25 | $149.25 | $70.80 | 1,772 |
| 2018-11-12 | $149.01 | $150.08 | $149.01 | $150.08 | $71.19 | 1,056 |
| 2018-11-09 | $150.00 | $150.75 | $150.00 | $150.75 | $71.51 | 616 |
| 2018-11-08 | $149.08 | $150.38 | $148.63 | $150.38 | $71.34 | 1,816 |
| 2018-11-07 | $149.36 | $149.40 | $149.25 | $149.25 | $70.80 | 3,746 |
| 2018-11-06 | $145.47 | $147.91 | $145.47 | $147.91 | $70.16 | 3,822 |
| 2018-11-05 | $141.67 | $144.83 | $141.67 | $144.83 | $68.70 | 1,562 |
| 2018-11-02 | $145.43 | $145.43 | $142.35 | $142.35 | $67.53 | 3,980 |
| 2018-11-01 | $144.05 | $145.84 | $143.70 | $144.15 | $68.38 | 7,726 |
| 2018-10-31 | $142.82 | $144.05 | $140.69 | $143.40 | $68.02 | 10,106 |
| 2018-10-30 | $140.00 | $144.00 | $140.00 | $144.00 | $68.31 | 3,212 |
| 2018-10-29 | $136.71 | $139.57 | $136.71 | $138.92 | $65.90 | 1,952 |
| 2018-10-26 | $140.05 | $140.05 | $140.05 | $140.05 | $66.44 | 122 |
| 2018-10-25 | $139.95 | $140.05 | $138.70 | $140.05 | $66.44 | 2,370 |
| 2018-10-24 | $141.65 | $142.25 | $140.09 | $140.90 | $66.84 | 4,556 |
| 2018-10-23 | $140.85 | $141.50 | $140.00 | $141.50 | $67.12 | 4,054 |
| 2018-10-22 | $139.14 | $141.62 | $139.14 | $141.62 | $67.18 | 792 |
| 2018-10-19 | $138.36 | $140.44 | $138.36 | $140.44 | $66.62 | 800 |
| 2018-10-18 | $137.73 | $137.73 | $137.73 | $137.73 | $65.34 | 212 |
| 2018-10-17 | $134.92 | $137.54 | $134.92 | $137.54 | $65.25 | 470 |
| 2018-10-16 | $134.09 | $136.84 | $134.09 | $136.84 | $64.91 | 1,260 |
| 2018-10-15 | $131.27 | $135.05 | $131.27 | $133.44 | $63.30 | 1,502 |
| 2018-10-12 | $132.60 | $132.76 | $129.64 | $132.76 | $62.98 | 6,412 |
| 2018-10-11 | $132.61 | $132.61 | $132.61 | $132.61 | $62.91 | 480 |
| 2018-10-10 | $136.38 | $136.42 | $134.50 | $134.81 | $63.95 | 1,950 |
| 2018-10-09 | $135.74 | $135.74 | $135.74 | $135.74 | $64.39 | 202 |
| 2018-10-08 | $136.00 | $136.00 | $136.00 | $136.00 | $64.51 | 226 |
| 2018-10-05 | $134.89 | $136.32 | $133.36 | $136.32 | $64.67 | 7,568 |
| 2018-10-04 | $134.00 | $135.00 | $134.00 | $135.00 | $63.80 | 8,764 |
| 2018-10-03 | $135.26 | $135.26 | $133.47 | $133.47 | $63.07 | 458 |
| 2018-10-02 | $131.39 | $134.89 | $131.39 | $133.10 | $62.90 | 5,360 |
| 2018-10-01 | $130.33 | $132.43 | $130.29 | $132.43 | $62.58 | 2,226 |
| 2018-09-28 | $128.00 | $131.50 | $128.00 | $130.91 | $61.86 | 5,018 |
| 2018-09-27 | $127.00 | $128.60 | $124.99 | $128.24 | $60.60 | 8,470 |
| 2018-09-26 | $130.91 | $130.91 | $129.35 | $129.55 | $61.22 | 2,040 |
| 2018-09-25 | $130.34 | $130.34 | $130.34 | $130.34 | $61.59 | 442 |
| 2018-09-24 | $128.20 | $130.31 | $128.20 | $130.31 | $61.58 | 1,656 |
| 2018-09-21 | $130.03 | $130.35 | $127.55 | $127.55 | $60.28 | 4,806 |
| 2018-09-20 | $129.40 | $129.40 | $129.40 | $129.40 | $61.15 | 200 |
| 2018-09-19 | $131.29 | $131.29 | $128.61 | $128.61 | $60.78 | 1,674 |
| 2018-09-18 | $131.06 | $131.06 | $131.06 | $131.06 | $61.93 | 80 |
| 2018-09-17 | $131.93 | $132.00 | $131.06 | $131.06 | $61.93 | 4,520 |
| 2018-09-14 | $131.30 | $131.30 | $131.30 | $131.30 | $62.05 | 670 |
| 2018-09-13 | $132.00 | $132.00 | $130.13 | $130.92 | $61.87 | 2,220 |
| 2018-09-12 | $129.89 | $131.19 | $129.85 | $131.19 | $62.00 | 3,942 |
| 2018-09-11 | $130.42 | $131.67 | $130.00 | $130.95 | $61.88 | 4,154 |
| 2018-09-10 | $127.79 | $131.41 | $127.79 | $131.41 | $62.10 | 10,478 |
| 2018-09-07 | $128.41 | $130.34 | $128.41 | $130.34 | $61.59 | 978 |
| 2018-09-06 | $127.72 | $128.89 | $127.41 | $128.89 | $60.91 | 2,818 |
| 2018-09-05 | $126.00 | $127.16 | $125.73 | $127.05 | $60.04 | 4,682 |
| 2018-09-04 | $124.27 | $126.40 | $124.27 | $126.40 | $59.73 | 1,628 |
| 2018-08-31 | $123.10 | $124.56 | $122.32 | $124.56 | $58.86 | 5,720 |
| 2018-08-30 | $122.90 | $123.68 | $122.58 | $123.64 | $58.43 | 3,600 |
| 2018-08-29 | $123.92 | $123.94 | $123.90 | $123.94 | $58.57 | 1,400 |
| 2018-08-28 | $123.36 | $123.36 | $123.36 | $123.36 | $58.30 | 352 |
| 2018-08-27 | $124.06 | $124.29 | $123.10 | $123.10 | $58.17 | 2,496 |
| 2018-08-24 | $123.97 | $123.97 | $123.97 | $123.97 | $58.58 | 332 |
| 2018-08-23 | $123.24 | $123.74 | $123.24 | $123.74 | $58.48 | 1,044 |
| 2018-08-22 | $123.10 | $123.45 | $122.91 | $123.45 | $58.34 | 894 |
| 2018-08-21 | $126.91 | $126.91 | $123.27 | $123.74 | $58.48 | 1,618 |
| 2018-08-20 | $125.40 | $126.60 | $125.40 | $126.28 | $59.68 | 1,660 |
| 2018-08-17 | $125.82 | $125.85 | $125.82 | $125.85 | $59.47 | 834 |
| 2018-08-16 | $123.79 | $125.00 | $123.79 | $125.00 | $59.07 | 2,408 |
| 2018-08-15 | $122.04 | $123.89 | $122.04 | $123.89 | $58.55 | 2,690 |
| 2018-08-14 | $121.22 | $121.22 | $121.22 | $121.22 | $57.28 | 542 |
| 2018-08-13 | $121.49 | $121.49 | $120.62 | $120.62 | $57.00 | 880 |
| 2018-08-10 | $119.93 | $121.19 | $119.93 | $121.19 | $57.27 | 1,816 |
| 2018-08-09 | $120.63 | $120.63 | $120.63 | $120.63 | $57.01 | 238 |
| 2018-08-08 | $120.41 | $121.30 | $119.59 | $121.30 | $57.32 | 1,564 |
| 2018-08-07 | $121.42 | $121.42 | $120.98 | $120.98 | $57.17 | 676 |
| 2018-08-06 | $122.04 | $122.04 | $121.83 | $121.83 | $57.57 | 3,612 |
| 2018-08-03 | $121.98 | $121.98 | $121.66 | $121.66 | $57.49 | 596 |
| 2018-08-02 | $117.08 | $119.59 | $117.08 | $119.59 | $56.51 | 7,096 |
| 2018-08-01 | $117.59 | $117.59 | $117.59 | $117.59 | $55.57 | 206 |
| 2018-07-31 | $116.52 | $117.28 | $116.52 | $117.28 | $55.42 | 1,070 |
| 2018-07-30 | $118.28 | $118.28 | $116.93 | $116.93 | $55.26 | 960 |
| 2018-07-27 | $118.35 | $118.45 | $118.34 | $118.45 | $55.98 | 960 |
| 2018-07-26 | $117.64 | $119.77 | $117.64 | $118.65 | $56.07 | 1,880 |
| 2018-07-25 | $117.00 | $117.00 | $117.00 | $117.00 | $55.29 | 482 |
| 2018-07-24 | $118.26 | $118.26 | $116.91 | $116.91 | $55.25 | 572 |
| 2018-07-23 | $118.17 | $118.17 | $116.83 | $116.84 | $55.21 | 1,060 |
| 2018-07-20 | $118.02 | $118.02 | $118.02 | $118.02 | $55.77 | 28 |
| 2018-07-19 | $117.76 | $118.02 | $117.66 | $118.02 | $55.77 | 1,244 |
| 2018-07-18 | $118.56 | $118.56 | $117.43 | $117.67 | $55.61 | 980 |
| 2018-07-17 | $118.86 | $119.20 | $118.84 | $119.20 | $56.33 | 1,214 |
| 2018-07-16 | $118.80 | $118.80 | $118.80 | $118.80 | $56.14 | 402 |
| 2018-07-13 | $118.00 | $118.00 | $117.15 | $117.15 | $55.36 | 914 |
| 2018-07-12 | $118.71 | $119.32 | $118.12 | $118.12 | $55.82 | 1,466 |
| 2018-07-11 | $118.00 | $118.42 | $118.00 | $118.42 | $55.96 | 1,006 |
| 2018-07-10 | $119.65 | $119.65 | $117.36 | $117.36 | $55.46 | 5,034 |
| 2018-07-09 | $119.01 | $119.50 | $119.01 | $119.50 | $56.47 | 718 |
| 2018-07-06 | $118.00 | $119.32 | $118.00 | $119.32 | $56.39 | 2,122 |
| 2018-07-05 | $117.41 | $117.41 | $117.41 | $117.41 | $55.24 | 216 |
| 2018-07-03 | $115.28 | $115.32 | $115.28 | $115.32 | $54.26 | 414 |
| 2018-07-02 | $115.10 | $116.90 | $115.10 | $115.28 | $54.24 | 9,120 |
| 2018-06-29 | $115.52 | $115.92 | $114.06 | $115.80 | $54.49 | 4,026 |
| 2018-06-28 | $108.07 | $117.10 | $108.07 | $114.22 | $53.74 | 7,664 |
| 2018-06-27 | $106.61 | $106.96 | $106.27 | $106.43 | $50.08 | 1,600 |
| 2018-06-26 | $105.85 | $107.25 | $105.85 | $106.92 | $50.31 | 856 |
| 2018-06-25 | $106.51 | $106.51 | $106.51 | $106.51 | $50.11 | 404 |
| 2018-06-22 | $105.64 | $106.57 | $105.64 | $106.57 | $50.14 | 1,560 |
| 2018-06-21 | $105.36 | $105.36 | $105.00 | $105.00 | $49.40 | 626 |
| 2018-06-20 | $105.00 | $106.06 | $105.00 | $106.06 | $49.90 | 990 |
| 2018-06-19 | $105.64 | $105.64 | $105.64 | $105.64 | $49.71 | 200 |
| 2018-06-18 | $106.00 | $106.00 | $105.42 | $105.42 | $49.60 | 1,554 |
| 2018-06-15 | $105.99 | $105.99 | $105.19 | $105.19 | $49.49 | 600 |
| 2018-06-14 | $105.72 | $105.75 | $104.29 | $105.73 | $49.75 | 2,970 |
| 2018-06-13 | $106.28 | $106.28 | $104.77 | $104.77 | $49.30 | 678 |
| 2018-06-12 | $105.00 | $105.00 | $105.00 | $105.00 | $49.40 | 28 |
| 2018-06-11 | $104.55 | $105.00 | $104.55 | $105.00 | $49.40 | 2,946 |
| 2018-06-08 | $103.01 | $103.34 | $102.82 | $103.34 | $48.62 | 1,850 |
| 2018-06-07 | $100.36 | $101.75 | $100.36 | $101.75 | $47.88 | 440 |
| 2018-06-06 | $100.50 | $101.00 | $100.39 | $101.00 | $47.52 | 10,030 |
| 2018-06-05 | $100.60 | $100.70 | $100.60 | $100.70 | $47.38 | 668 |
| 2018-06-04 | $101.25 | $102.04 | $101.24 | $102.04 | $48.01 | 4,144 |
| 2018-06-01 | $101.00 | $101.01 | $99.70 | $100.97 | $47.51 | 9,200 |
| 2018-05-31 | $103.13 | $103.13 | $101.20 | $101.20 | $47.62 | 1,988 |
| 2018-05-30 | $102.21 | $103.81 | $102.21 | $103.77 | $48.83 | 2,266 |
| 2018-05-29 | $102.87 | $102.87 | $102.86 | $102.87 | $48.40 | 2,110 |
| 2018-05-25 | $102.00 | $104.44 | $102.00 | $103.62 | $48.76 | 2,336 |
| 2018-05-24 | $101.96 | $101.96 | $101.96 | $101.96 | $47.97 | 300 |
| 2018-05-23 | $102.60 | $102.60 | $102.60 | $102.60 | $48.28 | 1,974 |
| 2018-05-22 | $102.35 | $103.99 | $102.35 | $102.35 | $48.16 | 2,256 |
| 2018-05-21 | $103.04 | $103.04 | $102.40 | $102.40 | $48.18 | 620 |
| 2018-05-18 | $104.80 | $104.80 | $101.60 | $102.40 | $48.18 | 1,420 |
| 2018-05-17 | $105.44 | $105.44 | $105.22 | $105.22 | $49.51 | 400 |
| 2018-05-16 | $106.08 | $106.08 | $105.44 | $106.05 | $49.90 | 1,696 |
| 2018-05-15 | $107.79 | $107.79 | $105.00 | $105.52 | $49.65 | 25,130 |
| 2018-05-14 | $106.30 | $107.05 | $106.19 | $107.05 | $50.37 | 2,000 |
| 2018-05-11 | $107.82 | $107.82 | $106.44 | $107.18 | $50.43 | 3,652 |
| 2018-05-10 | $105.74 | $107.47 | $105.74 | $107.18 | $50.43 | 5,966 |
| 2018-05-09 | $105.90 | $105.90 | $104.66 | $104.87 | $49.34 | 9,186 |
| 2018-05-08 | $105.61 | $105.61 | $104.10 | $104.96 | $49.39 | 2,992 |
| 2018-05-07 | $102.55 | $104.37 | $102.55 | $104.37 | $49.11 | 1,358 |
| 2018-05-04 | $103.38 | $103.38 | $103.38 | $103.38 | $48.64 | 38 |
| 2018-05-03 | $103.38 | $103.38 | $103.38 | $103.38 | $48.64 | 24 |
| 2018-05-02 | $103.38 | $103.38 | $103.38 | $103.38 | $48.64 | 120 |
| 2018-05-01 | $103.37 | $104.30 | $103.37 | $103.38 | $48.64 | 2,082 |
| 2018-04-30 | $106.16 | $106.16 | $105.69 | $105.69 | $49.73 | 402 |
| 2018-04-27 | $106.31 | $106.31 | $106.31 | $106.31 | $50.02 | 814 |
| 2018-04-26 | $106.84 | $106.84 | $106.84 | $106.84 | $50.27 | 808 |
| 2018-04-25 | $103.05 | $104.46 | $103.05 | $104.30 | $49.08 | 3,294 |
| 2018-04-24 | $102.76 | $102.76 | $102.76 | $102.76 | $48.35 | 2,546 |
| 2018-04-23 | $105.78 | $105.78 | $102.60 | $103.48 | $48.69 | 5,058 |
| 2018-04-20 | $107.83 | $107.83 | $103.48 | $103.48 | $48.69 | 1,670 |
| 2018-04-19 | $109.67 | $109.67 | $107.02 | $107.83 | $50.74 | 2,028 |
| 2018-04-18 | $107.18 | $107.18 | $106.12 | $106.12 | $49.93 | 402 |
| 2018-04-17 | $104.12 | $108.40 | $104.12 | $107.23 | $50.45 | 2,060 |
| 2018-04-16 | $104.00 | $104.00 | $104.00 | $104.00 | $48.93 | 1,000 |
| 2018-04-13 | $105.10 | $105.10 | $105.10 | $105.10 | $49.45 | 640 |
| 2018-04-12 | $105.45 | $106.20 | $103.63 | $106.20 | $49.97 | 1,020 |
| 2018-04-11 | $107.86 | $107.86 | $107.86 | $107.86 | $50.75 | 242 |
| 2018-04-10 | $105.35 | $105.35 | $105.35 | $105.35 | $49.57 | 790 |
| 2018-04-09 | $104.64 | $104.64 | $104.64 | $104.64 | $49.24 | 2 |
| 2018-04-06 | $104.64 | $104.64 | $104.64 | $104.64 | $49.24 | 262 |
| 2018-04-05 | $107.02 | $107.02 | $107.02 | $107.02 | $50.11 | 520 |
| 2018-04-04 | $104.86 | $104.86 | $104.86 | $104.86 | $49.09 | 252 |
| 2018-04-03 | $103.97 | $103.97 | $103.97 | $103.97 | $48.68 | 66 |
| 2018-04-02 | $103.97 | $103.97 | $103.93 | $103.97 | $48.68 | 1,494 |
| 2018-03-29 | $105.82 | $105.82 | $105.82 | $105.82 | $49.54 | 114 |
| 2018-03-28 | $108.39 | $108.39 | $105.61 | $105.82 | $49.54 | 1,300 |
| 2018-03-27 | $107.06 | $108.25 | $106.70 | $106.90 | $50.05 | 2,256 |
| 2018-03-26 | $105.67 | $105.67 | $105.67 | $105.67 | $49.47 | 222 |
| 2018-03-23 | $106.90 | $107.11 | $106.73 | $106.73 | $49.97 | 1,300 |
| 2018-03-22 | $106.84 | $106.84 | $106.84 | $106.84 | $50.02 | 178 |
| 2018-03-21 | $105.00 | $106.84 | $105.00 | $106.84 | $50.02 | 1,980 |
| 2018-03-20 | $107.55 | $107.55 | $107.55 | $107.55 | $50.35 | 50 |
| 2018-03-19 | $107.43 | $107.55 | $107.02 | $107.55 | $50.35 | 2,000 |
| 2018-03-16 | $107.64 | $107.84 | $106.63 | $106.71 | $49.96 | 3,944 |
| 2018-03-15 | $110.46 | $110.46 | $110.46 | $110.46 | $51.72 | 0 |
| 2018-03-14 | $109.73 | $110.46 | $109.73 | $110.46 | $51.72 | 2,494 |
| 2018-03-13 | $112.67 | $112.92 | $112.67 | $112.92 | $52.87 | 1,880 |
| 2018-03-12 | $108.66 | $111.99 | $108.66 | $111.99 | $52.43 | 2,976 |
| 2018-03-09 | $112.00 | $112.00 | $109.02 | $109.02 | $51.04 | 4,530 |
| 2018-03-08 | $109.57 | $109.57 | $109.57 | $109.57 | $51.30 | 16 |
| 2018-03-07 | $109.57 | $109.57 | $109.57 | $109.57 | $51.30 | 188 |
| 2018-03-06 | $108.86 | $109.57 | $107.04 | $109.57 | $51.30 | 3,358 |
| 2018-03-05 | $106.15 | $109.59 | $106.15 | $109.59 | $51.31 | 1,176 |
| 2018-03-02 | $107.92 | $107.92 | $107.92 | $107.92 | $50.53 | 34 |
| 2018-03-01 | $107.96 | $107.96 | $107.92 | $107.92 | $50.53 | 1,078 |
| 2018-02-28 | $108.46 | $108.46 | $108.46 | $108.46 | $50.78 | 42 |
| 2018-02-27 | $107.27 | $109.33 | $107.27 | $108.46 | $50.78 | 1,702 |
| 2018-02-26 | $106.00 | $106.00 | $106.00 | $106.00 | $49.63 | 318 |
| 2018-02-23 | $103.89 | $106.25 | $103.89 | $106.00 | $49.63 | 7,590 |
| 2018-02-22 | $105.50 | $105.50 | $105.50 | $105.50 | $49.39 | 830 |
| 2018-02-21 | $104.49 | $105.78 | $104.46 | $105.78 | $49.53 | 1,000 |
| 2018-02-20 | $103.71 | $104.00 | $103.71 | $104.00 | $48.69 | 3,070 |
| 2018-02-16 | $103.79 | $105.15 | $103.79 | $105.15 | $49.23 | 2,000 |
| 2018-02-15 | $100.54 | $104.00 | $100.53 | $104.00 | $48.69 | 2,328 |
| 2018-02-14 | $100.84 | $103.83 | $100.84 | $103.73 | $48.57 | 2,690 |
| 2018-02-13 | $102.44 | $102.69 | $101.77 | $101.77 | $47.65 | 1,470 |
| 2018-02-12 | $103.60 | $103.60 | $102.42 | $102.42 | $47.95 | 920 |
| 2018-02-09 | $104.69 | $104.69 | $100.67 | $101.85 | $47.69 | 2,000 |
| 2018-02-08 | $104.64 | $104.64 | $104.64 | $104.64 | $48.99 | 460 |
| 2018-02-07 | $102.41 | $103.00 | $102.35 | $102.66 | $48.06 | 7,084 |
| 2018-02-06 | $98.51 | $102.38 | $98.51 | $102.30 | $47.90 | 3,886 |
| 2018-02-05 | $103.03 | $104.39 | $101.89 | $101.89 | $47.70 | 2,270 |
| 2018-02-02 | $106.88 | $106.88 | $106.88 | $106.88 | $50.04 | 212 |
| 2018-02-01 | $107.44 | $107.63 | $107.44 | $107.63 | $50.39 | 1,416 |
| 2018-01-31 | $108.00 | $109.06 | $108.00 | $109.06 | $51.06 | 4,214 |
| 2018-01-30 | $108.50 | $108.50 | $107.10 | $107.90 | $50.52 | 7,746 |
| 2018-01-29 | $108.50 | $108.75 | $108.49 | $108.50 | $50.80 | 4,568 |
| 2018-01-26 | $106.22 | $107.30 | $105.74 | $107.30 | $50.24 | 9,206 |
| 2018-01-25 | $104.30 | $106.09 | $104.21 | $105.00 | $49.16 | 43,774 |
| 2018-01-24 | $99.14 | $100.08 | $99.14 | $99.44 | $46.56 | 1,228 |
| 2018-01-23 | $101.50 | $101.50 | $99.19 | $99.19 | $46.44 | 1,144 |
| 2018-01-22 | $99.93 | $99.93 | $99.93 | $99.93 | $46.79 | 80 |
| 2018-01-19 | $99.96 | $99.96 | $99.93 | $99.93 | $46.79 | 852 |
| 2018-01-18 | $102.00 | $103.00 | $102.00 | $102.83 | $48.14 | 7,210 |
| 2018-01-17 | $102.80 | $103.00 | $102.44 | $102.48 | $47.98 | 6,926 |
| 2018-01-16 | $103.38 | $103.38 | $100.42 | $100.70 | $47.15 | 3,134 |
| 2018-01-12 | $102.85 | $102.85 | $102.85 | $102.85 | $48.15 | 30 |
| 2018-01-11 | $101.79 | $102.85 | $101.79 | $102.85 | $48.15 | 1,032 |
| 2018-01-10 | $101.25 | $101.35 | $101.25 | $101.35 | $47.45 | 1,616 |
| 2018-01-09 | $103.75 | $103.75 | $102.31 | $103.30 | $48.36 | 5,642 |
| 2018-01-08 | $102.01 | $103.29 | $102.01 | $103.15 | $48.29 | 2,548 |
| 2018-01-05 | $103.00 | $103.00 | $103.00 | $103.00 | $48.22 | 200 |
| 2018-01-04 | $101.77 | $102.33 | $101.22 | $102.33 | $47.91 | 10,970 |
| 2018-01-03 | $98.25 | $101.07 | $98.25 | $101.07 | $47.32 | 1,868 |
| 2018-01-02 | $101.09 | $101.09 | $100.21 | $100.21 | $46.92 | 678 |
| 2017-12-29 | $100.50 | $100.50 | $100.50 | $100.50 | $47.05 | 400 |
| 2017-12-28 | $103.56 | $103.56 | $103.56 | $103.56 | $48.49 | 334 |
| 2017-12-27 | $104.08 | $104.08 | $104.08 | $104.08 | $48.49 | 244 |
| 2017-12-26 | $100.75 | $102.03 | $100.75 | $101.73 | $47.39 | 1,000 |
| 2017-12-22 | $101.96 | $101.96 | $101.96 | $101.96 | $47.50 | 282 |
| 2017-12-21 | $101.96 | $101.96 | $101.96 | $101.96 | $47.50 | 400 |
| 2017-12-20 | $100.52 | $101.46 | $100.52 | $101.46 | $47.27 | 554 |
| 2017-12-19 | $101.63 | $101.63 | $101.63 | $101.63 | $47.34 | 218 |
| 2017-12-18 | $103.00 | $103.21 | $101.76 | $101.76 | $47.41 | 1,508 |
| 2017-12-15 | $98.93 | $102.53 | $98.93 | $102.53 | $47.76 | 1,586 |
| 2017-12-14 | $100.16 | $100.16 | $100.16 | $100.16 | $46.66 | 1,024 |
| 2017-12-13 | $101.00 | $101.00 | $101.00 | $101.00 | $47.05 | 310 |
| 2017-12-12 | $100.79 | $100.79 | $100.79 | $100.79 | $46.95 | 478 |
| 2017-12-11 | $99.44 | $99.44 | $99.43 | $99.43 | $46.32 | 1,172 |
| 2017-12-08 | $102.36 | $102.36 | $102.36 | $102.36 | $47.68 | 170 |
| 2017-12-07 | $102.57 | $102.58 | $102.36 | $102.36 | $47.68 | 1,426 |
| 2017-12-06 | $102.99 | $102.99 | $102.95 | $102.95 | $47.96 | 870 |
| 2017-12-05 | $104.90 | $104.90 | $102.23 | $102.99 | $47.98 | 1,242 |
| 2017-12-04 | $102.22 | $102.27 | $102.21 | $102.27 | $47.64 | 1,602 |
| 2017-12-01 | $101.54 | $101.57 | $101.54 | $101.57 | $47.32 | 1,062 |
| 2017-11-30 | $103.40 | $103.40 | $101.95 | $102.21 | $47.61 | 2,016 |
| 2017-11-29 | $100.98 | $102.72 | $100.98 | $102.72 | $47.85 | 2,458 |
| 2017-11-28 | $100.67 | $100.67 | $100.67 | $100.67 | $46.90 | 400 |
| 2017-11-27 | $101.55 | $101.55 | $98.90 | $100.04 | $46.60 | 2,092 |
| 2017-11-24 | $99.05 | $99.05 | $99.05 | $99.05 | $46.14 | 2 |
| 2017-11-22 | $98.53 | $99.05 | $98.53 | $99.05 | $46.14 | 1,884 |
| 2017-11-21 | $99.76 | $100.69 | $99.76 | $100.33 | $46.74 | 808 |
| 2017-11-20 | $100.62 | $101.00 | $100.08 | $100.35 | $46.75 | 4,612 |
| 2017-11-17 | $98.48 | $100.40 | $98.48 | $99.50 | $46.35 | 6,654 |
| 2017-11-16 | $98.00 | $98.71 | $97.02 | $98.66 | $45.96 | 5,976 |
| 2017-11-15 | $98.12 | $98.12 | $96.96 | $96.96 | $45.17 | 1,316 |
| 2017-11-14 | $97.34 | $98.55 | $97.34 | $98.55 | $45.91 | 1,628 |
| 2017-11-13 | $97.41 | $97.41 | $97.13 | $97.13 | $45.25 | 506 |
| 2017-11-10 | $95.02 | $97.06 | $95.02 | $97.06 | $45.22 | 3,806 |
| 2017-11-09 | $95.34 | $95.34 | $95.34 | $95.34 | $44.41 | 240 |
| 2017-11-08 | $94.34 | $94.34 | $94.34 | $94.34 | $43.95 | 24 |
| 2017-11-07 | $94.00 | $94.71 | $94.00 | $94.34 | $43.95 | 1,366 |
| 2017-11-06 | $98.00 | $98.00 | $93.63 | $93.70 | $43.65 | 4,948 |
| 2017-11-03 | $97.51 | $97.51 | $97.51 | $97.51 | $45.43 | 120 |
| 2017-11-02 | $97.70 | $97.70 | $97.51 | $97.51 | $45.43 | 1,090 |
| 2017-11-01 | $99.07 | $100.05 | $99.07 | $100.05 | $46.61 | 3,466 |
| 2017-10-31 | $98.84 | $99.78 | $98.28 | $99.78 | $46.48 | 3,424 |
| 2017-10-30 | $99.47 | $99.47 | $97.16 | $97.16 | $45.26 | 2,408 |
| 2017-10-27 | $97.81 | $98.88 | $97.81 | $98.88 | $46.06 | 1,738 |
| 2017-10-26 | $96.42 | $98.21 | $96.42 | $98.21 | $45.75 | 1,004 |
| 2017-10-25 | $98.65 | $98.65 | $98.65 | $98.65 | $45.96 | 492 |
| 2017-10-24 | $101.97 | $101.97 | $98.97 | $98.97 | $46.11 | 2,644 |
| 2017-10-23 | $99.12 | $99.12 | $99.12 | $99.12 | $46.18 | 450 |
| 2017-10-20 | $99.99 | $99.99 | $98.70 | $99.37 | $46.29 | 2,272 |
| 2017-10-19 | $98.58 | $99.40 | $97.08 | $99.40 | $46.31 | 1,576 |
| 2017-10-18 | $98.06 | $98.85 | $97.96 | $98.85 | $46.05 | 2,438 |
| 2017-10-17 | $98.75 | $98.75 | $98.75 | $98.75 | $46.00 | 308 |
| 2017-10-16 | $98.82 | $98.82 | $98.82 | $98.82 | $46.04 | 382 |
| 2017-10-13 | $98.61 | $98.61 | $98.29 | $98.29 | $45.79 | 684 |
| 2017-10-12 | $97.91 | $99.04 | $97.38 | $99.04 | $46.14 | 4,370 |
| 2017-10-11 | $97.90 | $98.46 | $97.90 | $98.46 | $45.87 | 1,000 |
| 2017-10-10 | $96.98 | $97.17 | $96.98 | $97.08 | $45.22 | 1,584 |
| 2017-10-09 | $98.35 | $98.35 | $96.90 | $97.35 | $45.35 | 3,940 |
| 2017-10-06 | $99.00 | $99.00 | $97.50 | $97.71 | $45.52 | 1,546 |
| 2017-10-05 | $98.94 | $99.33 | $98.03 | $98.03 | $45.45 | 32,748 |
| 2017-10-04 | $99.64 | $99.84 | $99.64 | $99.78 | $46.26 | 1,520 |
| 2017-10-03 | $99.80 | $99.80 | $99.80 | $99.80 | $46.27 | 80 |
| 2017-10-02 | $99.77 | $99.80 | $99.77 | $99.80 | $46.27 | 906 |
| 2017-09-29 | $102.00 | $102.64 | $102.00 | $102.64 | $47.59 | 2,714 |
| 2017-09-28 | $96.95 | $102.06 | $96.95 | $101.77 | $47.18 | 6,786 |
| 2017-09-27 | $96.82 | $96.82 | $96.82 | $96.82 | $44.89 | 0 |
| 2017-09-26 | $96.79 | $96.82 | $96.72 | $96.82 | $44.89 | 1,250 |
| 2017-09-25 | $96.28 | $96.46 | $95.81 | $96.46 | $44.72 | 3,984 |
| 2017-09-22 | $97.61 | $97.61 | $97.61 | $97.61 | $45.26 | 130 |
| 2017-09-21 | $97.61 | $97.61 | $97.61 | $97.61 | $45.26 | 324 |
| 2017-09-20 | $98.36 | $98.36 | $97.61 | $97.61 | $45.26 | 1,488 |
| 2017-09-19 | $99.14 | $99.14 | $99.14 | $99.14 | $45.96 | 368 |
| 2017-09-18 | $98.86 | $99.14 | $98.86 | $99.14 | $45.96 | 1,724 |
| 2017-09-15 | $98.99 | $99.20 | $98.99 | $99.20 | $45.99 | 1,480 |
| 2017-09-14 | $97.55 | $98.35 | $97.55 | $98.35 | $45.60 | 1,848 |
| 2017-09-13 | $98.48 | $98.90 | $98.48 | $98.90 | $45.85 | 800 |
| 2017-09-12 | $97.41 | $98.50 | $97.41 | $98.50 | $45.67 | 2,212 |
| 2017-09-11 | $97.10 | $98.50 | $97.10 | $98.49 | $45.66 | 1,522 |
| 2017-09-08 | $96.33 | $96.33 | $96.33 | $96.33 | $44.66 | 66 |
| 2017-09-07 | $96.17 | $96.52 | $96.17 | $96.33 | $44.66 | 1,254 |
| 2017-09-06 | $96.30 | $96.30 | $96.30 | $96.30 | $44.65 | 204 |
| 2017-09-05 | $95.48 | $96.18 | $95.48 | $96.18 | $44.59 | 2,410 |
| 2017-09-01 | $95.45 | $95.90 | $95.34 | $95.48 | $44.27 | 4,692 |
| 2017-08-31 | $95.33 | $95.33 | $95.33 | $95.33 | $44.20 | 26 |
| 2017-08-30 | $95.33 | $95.33 | $95.33 | $95.33 | $44.20 | 2 |
| 2017-08-29 | $95.02 | $95.44 | $95.02 | $95.33 | $44.20 | 1,758 |
| 2017-08-28 | $94.63 | $94.93 | $94.41 | $94.93 | $44.01 | 4,848 |
| 2017-08-25 | $94.99 | $94.99 | $94.99 | $94.99 | $44.04 | 128 |
| 2017-08-24 | $94.99 | $94.99 | $94.99 | $94.99 | $44.04 | 430 |
| 2017-08-23 | $97.67 | $97.67 | $97.67 | $97.67 | $45.28 | 104 |
| 2017-08-22 | $96.96 | $97.73 | $96.96 | $97.67 | $45.28 | 4,500 |
| 2017-08-21 | $96.31 | $96.31 | $96.31 | $96.31 | $44.65 | 402 |
| 2017-08-18 | $97.99 | $97.99 | $97.99 | $97.99 | $45.43 | 0 |
| 2017-08-17 | $97.99 | $97.99 | $97.99 | $97.99 | $45.43 | 614 |
| 2017-08-16 | $97.43 | $97.45 | $97.43 | $97.45 | $45.18 | 2,200 |
| 2017-08-15 | $97.96 | $97.96 | $96.46 | $96.46 | $44.72 | 1,472 |
| 2017-08-14 | $97.89 | $99.37 | $97.87 | $97.87 | $45.37 | 1,684 |
| 2017-08-11 | $95.22 | $96.68 | $95.22 | $96.58 | $44.78 | 1,474 |
| 2017-08-10 | $95.58 | $95.58 | $95.00 | $95.36 | $44.21 | 2,338 |
| 2017-08-09 | $93.54 | $96.63 | $93.54 | $96.63 | $44.80 | 1,524 |
| 2017-08-08 | $94.94 | $94.94 | $94.94 | $94.94 | $44.02 | 2 |
| 2017-08-07 | $95.23 | $95.34 | $94.94 | $94.94 | $44.02 | 3,516 |
| 2017-08-04 | $94.25 | $94.25 | $94.19 | $94.19 | $43.67 | 472 |
| 2017-08-03 | $94.89 | $94.89 | $94.89 | $94.89 | $43.99 | 52 |
| 2017-08-02 | $94.83 | $94.89 | $94.83 | $94.89 | $43.99 | 600 |
| 2017-08-01 | $95.55 | $95.65 | $94.61 | $95.00 | $44.04 | 2,024 |
| 2017-07-31 | $94.81 | $95.91 | $94.81 | $95.22 | $44.15 | 15,810 |
| 2017-07-28 | $95.00 | $95.00 | $95.00 | $95.00 | $44.04 | 6 |
| 2017-07-27 | $95.00 | $95.00 | $95.00 | $95.00 | $44.04 | 4 |
| 2017-07-26 | $94.75 | $95.25 | $94.75 | $95.00 | $44.04 | 2,242 |
| 2017-07-25 | $94.69 | $94.69 | $94.67 | $94.67 | $43.89 | 972 |
| 2017-07-24 | $93.96 | $94.32 | $93.94 | $94.27 | $43.71 | 3,820 |
| 2017-07-21 | $92.90 | $93.39 | $92.90 | $93.39 | $43.30 | 1,620 |
| 2017-07-20 | $92.61 | $92.79 | $92.61 | $92.69 | $42.97 | 902 |
| 2017-07-19 | $91.51 | $92.35 | $90.60 | $92.15 | $42.72 | 13,388 |
| 2017-07-18 | $97.40 | $97.40 | $97.40 | $97.40 | $45.16 | 50 |
| 2017-07-17 | $97.40 | $97.40 | $97.40 | $97.40 | $45.16 | 400 |
| 2017-07-14 | $97.31 | $97.35 | $97.30 | $97.34 | $45.13 | 1,108 |
| 2017-07-13 | $96.49 | $96.49 | $96.49 | $96.49 | $44.73 | 0 |
| 2017-07-12 | $96.49 | $96.49 | $96.49 | $96.49 | $44.73 | 0 |
| 2017-07-11 | $95.60 | $96.49 | $95.20 | $96.49 | $44.73 | 1,788 |
| 2017-07-10 | $95.04 | $95.60 | $95.04 | $95.60 | $44.32 | 878 |
| 2017-07-07 | $95.89 | $95.89 | $95.89 | $95.89 | $44.46 | 0 |
| 2017-07-06 | $95.89 | $95.89 | $95.89 | $95.89 | $44.46 | 218 |
| 2017-07-05 | $97.53 | $97.70 | $97.50 | $97.70 | $45.07 | 1,086 |
| 2017-07-03 | $97.26 | $97.70 | $97.26 | $97.70 | $45.07 | 2,470 |
| 2017-06-30 | $95.39 | $97.63 | $95.39 | $97.63 | $45.04 | 1,336 |
| 2017-06-29 | $97.61 | $97.61 | $95.20 | $95.20 | $43.92 | 1,870 |
| 2017-06-28 | $99.10 | $99.10 | $98.64 | $98.64 | $45.51 | 402 |
| 2017-06-27 | $99.26 | $99.46 | $99.26 | $99.40 | $45.86 | 1,414 |
| 2017-06-26 | $100.40 | $100.57 | $100.40 | $100.57 | $46.40 | 526 |
| 2017-06-23 | $99.66 | $100.13 | $99.66 | $100.13 | $46.20 | 966 |
| 2017-06-22 | $99.91 | $99.91 | $99.38 | $99.38 | $45.85 | 1,460 |
| 2017-06-21 | $100.42 | $100.90 | $99.91 | $99.91 | $46.09 | 1,372 |
| 2017-06-20 | $101.84 | $101.84 | $101.56 | $101.56 | $46.86 | 400 |
| 2017-06-19 | $101.75 | $101.75 | $101.70 | $101.74 | $46.94 | 1,402 |
| 2017-06-16 | $104.37 | $104.37 | $101.30 | $101.30 | $46.74 | 2,612 |
| 2017-06-15 | $104.23 | $105.30 | $103.39 | $104.95 | $48.42 | 8,000 |
| 2017-06-14 | $104.52 | $105.98 | $104.48 | $105.19 | $48.53 | 1,324 |
| 2017-06-13 | $104.19 | $104.50 | $104.19 | $104.23 | $48.09 | 3,882 |
| 2017-06-12 | $104.72 | $104.72 | $104.30 | $104.30 | $48.12 | 1,656 |
| 2017-06-09 | $104.86 | $104.86 | $103.97 | $104.30 | $48.12 | 2,418 |
| 2017-06-08 | $105.00 | $105.00 | $105.00 | $105.00 | $48.44 | 1,852 |
| 2017-06-07 | $106.58 | $106.58 | $105.10 | $105.64 | $48.74 | 6,906 |
| 2017-06-06 | $105.60 | $105.60 | $104.54 | $104.82 | $48.36 | 1,002 |
| 2017-06-05 | $104.41 | $104.41 | $104.41 | $104.41 | $48.17 | 1,712 |
| 2017-06-02 | $105.00 | $105.00 | $105.00 | $105.00 | $48.44 | 4 |
| 2017-06-01 | $104.17 | $105.00 | $104.17 | $105.00 | $48.44 | 2,326 |
| 2017-05-31 | $103.68 | $103.68 | $103.68 | $103.68 | $47.83 | 228 |
| 2017-05-30 | $103.66 | $103.66 | $102.85 | $102.86 | $47.46 | 2,444 |
| 2017-05-26 | $104.26 | $104.26 | $104.26 | $104.26 | $48.10 | 232 |
| 2017-05-25 | $103.57 | $103.57 | $103.57 | $103.57 | $47.78 | 526 |
| 2017-05-24 | $102.18 | $103.32 | $102.18 | $103.32 | $47.67 | 504 |
| 2017-05-23 | $101.93 | $101.93 | $101.93 | $101.93 | $47.03 | 262 |
| 2017-05-22 | $100.18 | $101.68 | $100.18 | $100.78 | $46.50 | 1,606 |
| 2017-05-19 | $99.93 | $99.93 | $99.91 | $99.91 | $46.09 | 706 |
| 2017-05-18 | $99.85 | $100.18 | $99.85 | $100.18 | $46.22 | 552 |
| 2017-05-17 | $99.61 | $99.61 | $99.61 | $99.61 | $45.96 | 300 |
| 2017-05-16 | $99.85 | $100.03 | $99.25 | $99.40 | $45.86 | 1,000 |
| 2017-05-15 | $99.54 | $99.54 | $99.54 | $99.54 | $45.92 | 32 |
| 2017-05-12 | $99.54 | $99.54 | $99.54 | $99.54 | $45.92 | 330 |
| 2017-05-11 | $99.67 | $99.67 | $99.67 | $99.67 | $45.98 | 486 |
| 2017-05-10 | $100.31 | $100.31 | $99.83 | $99.83 | $46.06 | 420 |
| 2017-05-09 | $100.55 | $100.55 | $100.55 | $100.55 | $46.39 | 310 |
| 2017-05-08 | $100.79 | $100.79 | $100.79 | $100.79 | $46.50 | 200 |
| 2017-05-05 | $100.77 | $100.77 | $100.77 | $100.77 | $46.49 | 200 |
| 2017-05-04 | $98.88 | $101.23 | $98.86 | $99.93 | $46.10 | 9,778 |
| 2017-05-03 | $99.22 | $99.36 | $97.86 | $99.36 | $45.84 | 4,424 |
| 2017-05-02 | $98.65 | $98.65 | $98.65 | $98.65 | $45.51 | 0 |
| 2017-05-01 | $99.24 | $99.45 | $98.65 | $98.65 | $45.51 | 2,108 |
| 2017-04-28 | $99.77 | $99.77 | $99.54 | $99.54 | $45.92 | 500 |
| 2017-04-27 | $99.90 | $100.20 | $99.55 | $99.62 | $45.96 | 4,620 |
| 2017-04-26 | $99.70 | $99.70 | $99.66 | $99.66 | $45.98 | 882 |
| 2017-04-25 | $100.74 | $100.74 | $100.62 | $100.70 | $46.46 | 7,240 |
| 2017-04-24 | $100.13 | $100.50 | $100.13 | $100.50 | $46.37 | 3,092 |
| 2017-04-21 | $100.63 | $100.63 | $100.63 | $100.63 | $46.43 | 288 |
| 2017-04-20 | $100.63 | $100.63 | $100.37 | $100.37 | $46.31 | 1,984 |
| 2017-04-19 | $101.02 | $101.02 | $100.26 | $100.26 | $46.26 | 700 |
| 2017-04-18 | $100.36 | $101.02 | $100.36 | $101.02 | $46.61 | 1,600 |
| 2017-04-17 | $98.80 | $99.96 | $98.68 | $99.96 | $46.12 | 11,850 |
| 2017-04-13 | $99.80 | $99.80 | $99.30 | $99.30 | $45.81 | 1,066 |
| 2017-04-12 | $99.58 | $100.09 | $99.58 | $99.82 | $46.05 | 918 |
| 2017-04-11 | $99.76 | $99.76 | $99.36 | $99.36 | $45.84 | 542 |
| 2017-04-10 | $99.67 | $99.73 | $99.33 | $99.52 | $45.91 | 3,860 |
| 2017-04-07 | $99.58 | $100.07 | $99.52 | $99.52 | $45.91 | 1,282 |
| 2017-04-06 | $100.19 | $100.19 | $100.06 | $100.09 | $46.18 | 1,022 |
| 2017-04-05 | $98.40 | $100.54 | $98.40 | $100.43 | $46.12 | 1,944 |
| 2017-04-04 | $98.01 | $98.46 | $98.01 | $98.33 | $45.15 | 1,326 |
| 2017-04-03 | $97.59 | $98.67 | $97.50 | $97.66 | $44.85 | 22,874 |
| 2017-03-31 | $97.38 | $97.71 | $97.38 | $97.50 | $44.77 | 1,194 |
| 2017-03-30 | $97.86 | $98.63 | $97.04 | $97.33 | $44.69 | 2,466 |
| 2017-03-29 | $97.97 | $98.49 | $97.89 | $97.89 | $44.95 | 5,452 |
| 2017-03-28 | $101.29 | $101.29 | $97.54 | $98.31 | $45.14 | 11,204 |
| 2017-03-27 | $101.10 | $101.37 | $100.80 | $101.37 | $46.55 | 3,410 |
| 2017-03-24 | $101.01 | $101.57 | $101.00 | $101.00 | $46.38 | 5,450 |
| 2017-03-23 | $101.56 | $101.75 | $101.42 | $101.42 | $46.57 | 3,554 |
| 2017-03-22 | $101.70 | $101.70 | $101.70 | $101.70 | $46.70 | 564 |
| 2017-03-21 | $101.85 | $102.00 | $101.85 | $101.90 | $46.79 | 1,350 |
| 2017-03-20 | $101.70 | $101.85 | $101.70 | $101.81 | $46.75 | 2,306 |
| 2017-03-17 | $100.85 | $102.00 | $100.85 | $101.86 | $46.77 | 7,882 |
| 2017-03-16 | $100.70 | $100.70 | $100.70 | $100.70 | $46.24 | 398 |
| 2017-03-15 | $100.42 | $100.54 | $100.42 | $100.54 | $46.17 | 522 |
| 2017-03-14 | $100.26 | $100.26 | $100.26 | $100.26 | $46.04 | 400 |
| 2017-03-13 | $100.22 | $100.28 | $100.07 | $100.15 | $45.99 | 5,528 |
| 2017-03-10 | $100.26 | $100.42 | $100.10 | $100.19 | $46.01 | 3,164 |
| 2017-03-09 | $99.25 | $100.00 | $99.25 | $100.00 | $45.92 | 6,370 |
| 2017-03-08 | $99.09 | $99.09 | $99.09 | $99.09 | $45.50 | 372 |
| 2017-03-07 | $98.92 | $99.67 | $98.92 | $99.67 | $45.77 | 460 |
| 2017-03-06 | $98.99 | $99.24 | $98.75 | $99.24 | $45.57 | 1,020 |
| 2017-03-03 | $99.36 | $99.36 | $99.25 | $99.25 | $45.58 | 500 |
| 2017-03-02 | $99.08 | $99.53 | $99.08 | $99.53 | $45.70 | 600 |
| 2017-03-01 | $99.00 | $99.09 | $99.00 | $99.09 | $45.50 | 1,340 |
| 2017-02-28 | $97.46 | $97.46 | $97.46 | $97.46 | $44.76 | 80 |
| 2017-02-27 | $98.56 | $98.56 | $97.39 | $97.46 | $44.76 | 856 |
| 2017-02-24 | $98.39 | $98.90 | $98.39 | $98.90 | $45.42 | 1,032 |
| 2017-02-23 | $98.13 | $98.13 | $98.13 | $98.13 | $45.06 | 538 |
| 2017-02-22 | $97.87 | $97.95 | $97.87 | $97.95 | $44.98 | 1,146 |
| 2017-02-21 | $98.44 | $98.53 | $98.44 | $98.53 | $45.25 | 1,252 |
| 2017-02-17 | $96.21 | $96.58 | $96.21 | $96.58 | $44.35 | 1,348 |
| 2017-02-16 | $96.58 | $96.58 | $96.16 | $96.16 | $44.16 | 1,500 |
| 2017-02-15 | $96.58 | $96.58 | $96.58 | $96.58 | $44.35 | 634 |
| 2017-02-14 | $96.69 | $96.72 | $96.69 | $96.72 | $44.41 | 582 |
| 2017-02-13 | $97.04 | $97.04 | $97.04 | $97.04 | $44.56 | 664 |
| 2017-02-10 | $97.45 | $97.45 | $97.36 | $97.36 | $44.71 | 472 |
| 2017-02-09 | $96.85 | $96.85 | $96.85 | $96.85 | $44.47 | 206 |
| 2017-02-08 | $94.81 | $96.46 | $94.81 | $96.46 | $44.29 | 1,252 |
| 2017-02-07 | $94.51 | $95.00 | $94.51 | $95.00 | $43.62 | 726 |
| 2017-02-06 | $95.04 | $95.04 | $95.04 | $95.04 | $43.64 | 406 |
| 2017-02-03 | $95.50 | $95.53 | $95.25 | $95.53 | $43.87 | 1,858 |
| 2017-02-02 | $94.78 | $95.00 | $94.78 | $95.00 | $43.62 | 418 |
| 2017-02-01 | $94.78 | $94.78 | $94.42 | $94.42 | $43.36 | 2,422 |
| 2017-01-31 | $95.50 | $95.50 | $95.50 | $95.50 | $43.85 | 200 |
| 2017-01-30 | $95.25 | $95.27 | $95.25 | $95.27 | $43.75 | 820 |
| 2017-01-27 | $95.89 | $95.89 | $95.30 | $95.43 | $43.82 | 2,056 |
| 2017-01-26 | $95.57 | $95.69 | $95.46 | $95.67 | $43.93 | 3,840 |
| 2017-01-25 | $94.33 | $95.00 | $94.33 | $95.00 | $43.62 | 1,462 |
| 2017-01-24 | $93.40 | $94.00 | $93.40 | $94.00 | $43.17 | 1,028 |
| 2017-01-23 | $93.22 | $93.22 | $92.77 | $92.77 | $42.60 | 1,104 |
| 2017-01-20 | $93.22 | $93.34 | $93.22 | $93.34 | $42.86 | 558 |
| 2017-01-19 | $93.05 | $93.05 | $93.05 | $93.05 | $42.73 | 360 |
| 2017-01-18 | $92.63 | $92.89 | $92.63 | $92.72 | $42.58 | 2,218 |
| 2017-01-17 | $91.58 | $92.16 | $91.46 | $92.16 | $42.32 | 1,750 |
| 2017-01-13 | $91.33 | $91.33 | $91.33 | $91.33 | $41.94 | 452 |
| 2017-01-12 | $90.44 | $90.44 | $89.94 | $90.41 | $41.52 | 1,288 |
| 2017-01-11 | $89.97 | $90.34 | $89.87 | $90.07 | $41.36 | 2,378 |
| 2017-01-10 | $89.79 | $90.01 | $89.49 | $89.94 | $41.30 | 14,084 |
| 2017-01-09 | $90.77 | $90.77 | $90.03 | $90.15 | $41.40 | 3,022 |
| 2017-01-06 | $91.53 | $91.53 | $91.40 | $91.40 | $41.97 | 446 |
| 2017-01-05 | $92.87 | $92.87 | $92.47 | $92.49 | $42.47 | 992 |
| 2017-01-04 | $93.51 | $93.60 | $93.25 | $93.25 | $42.82 | 2,906 |
| 2017-01-03 | $93.06 | $93.15 | $93.06 | $93.15 | $42.77 | 922 |
| 2016-12-30 | $93.78 | $93.78 | $93.10 | $93.10 | $42.75 | 2,900 |
| 2016-12-29 | $92.92 | $93.57 | $92.92 | $93.50 | $42.94 | 1,406 |
| 2016-12-28 | $92.73 | $93.35 | $92.69 | $92.95 | $42.68 | 1,988 |
| 2016-12-27 | $92.81 | $93.00 | $92.00 | $92.79 | $42.40 | 15,770 |
| 2016-12-23 | $92.89 | $92.89 | $92.89 | $92.89 | $42.44 | 128 |
| 2016-12-22 | $92.81 | $92.89 | $92.75 | $92.89 | $42.44 | 1,200 |
| 2016-12-21 | $92.91 | $93.91 | $92.91 | $93.33 | $42.64 | 4,862 |
| 2016-12-20 | $92.07 | $92.52 | $92.07 | $92.52 | $42.27 | 680 |
| 2016-12-19 | $92.09 | $92.54 | $91.75 | $92.46 | $42.24 | 3,008 |
| 2016-12-16 | $92.80 | $92.80 | $92.30 | $92.47 | $42.25 | 3,610 |
| 2016-12-15 | $91.71 | $92.58 | $91.71 | $92.58 | $42.30 | 1,030 |
| 2016-12-14 | $93.50 | $93.50 | $92.22 | $92.28 | $42.16 | 6,314 |
| 2016-12-13 | $93.84 | $93.95 | $93.37 | $93.43 | $42.69 | 6,090 |
| 2016-12-12 | $92.00 | $93.28 | $92.00 | $93.22 | $42.59 | 14,270 |
| 2016-12-09 | $91.82 | $92.21 | $91.82 | $92.21 | $42.13 | 1,874 |
| 2016-12-08 | $93.00 | $93.00 | $91.50 | $91.50 | $41.81 | 424 |
| 2016-12-07 | $90.69 | $91.42 | $90.69 | $91.42 | $41.77 | 1,100 |
| 2016-12-06 | $90.00 | $90.61 | $89.99 | $90.49 | $41.34 | 1,402 |
| 2016-12-05 | $89.74 | $90.03 | $89.15 | $90.03 | $41.13 | 1,340 |
| 2016-12-02 | $89.36 | $89.36 | $89.36 | $89.36 | $40.83 | 250 |
| 2016-12-01 | $91.63 | $91.63 | $89.14 | $89.23 | $40.77 | 3,090 |
| 2016-11-30 | $92.49 | $92.49 | $92.49 | $92.49 | $42.26 | 262 |
| 2016-11-29 | $92.56 | $92.84 | $92.56 | $92.84 | $42.42 | 600 |
| 2016-11-28 | $92.22 | $92.22 | $92.22 | $92.22 | $42.13 | 200 |
| 2016-11-25 | $91.66 | $91.97 | $91.65 | $91.83 | $41.96 | 2,740 |
| 2016-11-23 | $91.95 | $91.95 | $91.06 | $91.06 | $41.60 | 1,420 |
| 2016-11-22 | $91.95 | $92.55 | $91.95 | $92.55 | $42.29 | 800 |
| 2016-11-21 | $90.84 | $91.63 | $90.84 | $91.63 | $41.87 | 730 |
| 2016-11-18 | $91.43 | $91.43 | $91.08 | $91.09 | $41.62 | 800 |
| 2016-11-17 | $91.43 | $91.43 | $91.11 | $91.11 | $41.63 | 1,004 |
| 2016-11-16 | $91.75 | $91.75 | $91.75 | $91.75 | $41.92 | 330 |
| 2016-11-15 | $92.08 | $92.08 | $91.97 | $92.03 | $42.05 | 2,800 |
| 2016-11-14 | $91.75 | $91.75 | $91.75 | $91.75 | $41.92 | 346 |
| 2016-11-11 | $92.08 | $92.08 | $91.74 | $91.74 | $41.91 | 694 |
| 2016-11-10 | $93.91 | $93.91 | $92.41 | $92.41 | $42.22 | 478 |
| 2016-11-09 | $95.10 | $95.10 | $92.51 | $94.24 | $43.06 | 1,868 |
| 2016-11-08 | $94.32 | $95.82 | $94.32 | $95.09 | $43.45 | 2,200 |
| 2016-11-07 | $93.70 | $93.98 | $92.95 | $93.98 | $42.94 | 3,146 |
| 2016-11-04 | $94.55 | $94.55 | $93.85 | $93.85 | $42.88 | 800 |
| 2016-11-03 | $94.74 | $94.74 | $94.74 | $94.74 | $43.29 | 2 |
| 2016-11-02 | $94.97 | $95.00 | $94.74 | $94.74 | $43.29 | 1,822 |
| 2016-11-01 | $95.70 | $95.70 | $92.29 | $94.52 | $43.19 | 8,354 |
| 2016-10-31 | $95.48 | $95.48 | $95.48 | $95.48 | $43.62 | 200 |
| 2016-10-28 | $95.04 | $95.64 | $94.42 | $95.40 | $43.59 | 1,088 |
| 2016-10-27 | $95.42 | $95.42 | $95.42 | $95.42 | $43.60 | 714 |
| 2016-10-26 | $95.70 | $95.70 | $95.70 | $95.70 | $43.72 | 686 |
| 2016-10-25 | $97.25 | $97.25 | $95.67 | $95.69 | $43.72 | 2,956 |
| 2016-10-24 | $94.09 | $94.09 | $94.09 | $94.09 | $42.99 | 300 |
| 2016-10-21 | $95.76 | $95.76 | $93.11 | $93.56 | $42.75 | 3,326 |
| 2016-10-20 | $94.51 | $94.51 | $93.46 | $94.04 | $42.97 | 1,348 |
| 2016-10-19 | $94.90 | $94.90 | $93.94 | $94.50 | $43.18 | 856 |
| 2016-10-18 | $94.73 | $94.73 | $94.73 | $94.73 | $43.28 | 322 |
| 2016-10-17 | $94.41 | $94.42 | $94.41 | $94.42 | $43.14 | 402 |
| 2016-10-14 | $94.09 | $94.93 | $94.09 | $94.25 | $43.06 | 600 |
| 2016-10-13 | $93.64 | $93.64 | $93.64 | $93.64 | $42.78 | 466 |
| 2016-10-12 | $94.27 | $94.27 | $93.68 | $93.68 | $42.80 | 1,804 |
| 2016-10-11 | $95.19 | $95.19 | $94.50 | $94.50 | $43.18 | 666 |
| 2016-10-10 | $95.43 | $95.43 | $95.43 | $95.43 | $43.60 | 326 |
| 2016-10-07 | $94.95 | $95.74 | $94.70 | $95.74 | $43.74 | 1,820 |
| 2016-10-06 | $96.19 | $96.19 | $94.27 | $94.27 | $43.07 | 3,220 |
| 2016-10-05 | $96.53 | $96.53 | $96.53 | $96.53 | $43.90 | 324 |
| 2016-10-04 | $97.19 | $97.19 | $96.62 | $96.62 | $43.94 | 808 |
| 2016-10-03 | $101.94 | $101.94 | $97.41 | $97.41 | $44.30 | 1,380 |
| 2016-09-30 | $99.00 | $100.40 | $99.00 | $100.16 | $45.55 | 11,910 |
| 2016-09-29 | $97.36 | $97.76 | $97.36 | $97.46 | $44.33 | 604 |
| 2016-09-28 | $97.13 | $97.33 | $97.13 | $97.20 | $44.21 | 1,452 |
| 2016-09-27 | $96.97 | $96.97 | $96.55 | $96.78 | $44.02 | 2,370 |
| 2016-09-26 | $96.71 | $96.71 | $96.71 | $96.71 | $43.99 | 200 |
| 2016-09-23 | $97.00 | $97.00 | $96.65 | $96.90 | $44.07 | 812 |
| 2016-09-22 | $96.91 | $96.91 | $96.91 | $96.91 | $44.08 | 310 |
| 2016-09-21 | $96.32 | $96.32 | $96.16 | $96.17 | $43.74 | 1,936 |
| 2016-09-20 | $96.60 | $96.60 | $96.60 | $96.60 | $43.94 | 242 |
| 2016-09-19 | $95.87 | $96.11 | $95.87 | $96.11 | $43.71 | 400 |
| 2016-09-16 | $96.68 | $96.68 | $95.18 | $95.52 | $43.44 | 1,556 |
| 2016-09-15 | $97.07 | $98.00 | $97.07 | $98.00 | $44.57 | 640 |
| 2016-09-14 | $97.67 | $97.67 | $97.67 | $97.67 | $44.42 | 200 |
| 2016-09-13 | $96.77 | $98.27 | $96.77 | $97.72 | $44.45 | 2,000 |
| 2016-09-12 | $96.65 | $97.70 | $96.65 | $97.70 | $44.44 | 860 |
| 2016-09-09 | $99.53 | $99.53 | $96.53 | $96.53 | $43.90 | 2,594 |
| 2016-09-08 | $100.87 | $100.87 | $99.65 | $99.65 | $45.32 | 410 |
| 2016-09-07 | $101.89 | $101.89 | $100.27 | $100.27 | $45.60 | 1,048 |
| 2016-09-06 | $102.01 | $102.01 | $102.01 | $102.01 | $46.40 | 202 |
| 2016-09-02 | $101.73 | $101.73 | $101.49 | $101.49 | $46.16 | 460 |
| 2016-09-01 | $101.57 | $101.57 | $101.10 | $101.10 | $45.98 | 400 |
| 2016-08-31 | $101.34 | $101.34 | $101.34 | $101.34 | $46.09 | 204 |
| 2016-08-30 | $101.60 | $101.60 | $101.60 | $101.60 | $46.21 | 410 |
| 2016-08-29 | $101.73 | $101.73 | $101.73 | $101.73 | $46.27 | 300 |
| 2016-08-26 | $101.68 | $101.68 | $101.47 | $101.47 | $46.15 | 400 |
| 2016-08-25 | $101.94 | $101.94 | $101.94 | $101.94 | $46.36 | 230 |
| 2016-08-24 | $101.94 | $101.94 | $101.94 | $101.94 | $46.36 | 200 |
| 2016-08-23 | $102.04 | $102.56 | $102.04 | $102.34 | $46.55 | 7,402 |
| 2016-08-22 | $101.79 | $102.04 | $101.66 | $102.04 | $46.41 | 1,100 |
| 2016-08-19 | $101.07 | $101.63 | $101.07 | $101.63 | $46.22 | 656 |
| 2016-08-18 | $100.80 | $100.80 | $100.80 | $100.80 | $45.85 | 376 |
| 2016-08-17 | $100.13 | $101.00 | $100.13 | $100.83 | $45.86 | 1,524 |
| 2016-08-16 | $100.61 | $100.64 | $100.13 | $100.13 | $45.54 | 604 |
| 2016-08-15 | $101.27 | $101.27 | $100.90 | $101.04 | $45.96 | 710 |
| 2016-08-12 | $101.27 | $101.27 | $101.27 | $101.27 | $46.06 | 0 |
| 2016-08-11 | $101.66 | $101.66 | $101.27 | $101.27 | $46.06 | 894 |
| 2016-08-10 | $101.17 | $101.39 | $101.17 | $101.39 | $46.11 | 770 |
| 2016-08-09 | $100.20 | $100.74 | $100.20 | $100.64 | $45.77 | 860 |
| 2016-08-08 | $99.69 | $100.77 | $99.69 | $100.46 | $45.69 | 2,020 |
| 2016-08-05 | $100.84 | $100.84 | $100.84 | $100.84 | $45.86 | 200 |
| 2016-08-04 | $101.10 | $101.10 | $100.62 | $100.62 | $45.76 | 410 |
| 2016-08-03 | $101.67 | $101.67 | $100.17 | $100.17 | $45.56 | 1,200 |
| 2016-08-02 | $101.67 | $101.67 | $101.67 | $101.67 | $46.24 | 400 |
| 2016-08-01 | $102.03 | $102.03 | $102.03 | $102.03 | $46.41 | 4 |
| 2016-07-29 | $102.41 | $102.41 | $102.03 | $102.03 | $46.41 | 614 |
| 2016-07-28 | $100.98 | $101.55 | $100.98 | $101.55 | $46.19 | 700 |
| 2016-07-27 | $103.13 | $103.13 | $101.41 | $101.63 | $46.22 | 1,318 |
| 2016-07-26 | $106.00 | $106.00 | $103.43 | $103.43 | $47.04 | 3,644 |
| 2016-07-25 | $104.99 | $104.99 | $104.99 | $104.99 | $47.75 | 852 |
| 2016-07-22 | $103.66 | $103.66 | $103.66 | $103.66 | $47.15 | 2 |
| 2016-07-21 | $103.72 | $103.72 | $103.46 | $103.66 | $47.15 | 1,200 |
| 2016-07-20 | $105.42 | $105.42 | $103.91 | $103.91 | $47.26 | 5,798 |
| 2016-07-19 | $104.54 | $104.54 | $104.54 | $104.54 | $47.55 | 216 |
| 2016-07-18 | $104.58 | $104.59 | $104.58 | $104.59 | $47.57 | 780 |
| 2016-07-15 | $105.00 | $105.01 | $104.93 | $104.95 | $47.73 | 2,906 |
| 2016-07-14 | $104.75 | $104.82 | $104.75 | $104.82 | $47.67 | 1,476 |
| 2016-07-13 | $104.53 | $104.53 | $104.53 | $104.53 | $47.54 | 276 |
| 2016-07-12 | $106.13 | $106.13 | $106.13 | $106.13 | $48.27 | 10 |
| 2016-07-11 | $106.68 | $106.68 | $106.13 | $106.13 | $48.27 | 720 |
| 2016-07-08 | $106.62 | $106.62 | $106.62 | $106.62 | $48.49 | 0 |
| 2016-07-07 | $106.62 | $106.62 | $106.62 | $106.62 | $48.49 | 202 |
| 2016-07-06 | $107.05 | $107.05 | $107.05 | $107.05 | $48.49 | 206 |
| 2016-07-05 | $105.24 | $107.30 | $105.24 | $107.05 | $48.49 | 7,610 |
| 2016-07-01 | $108.26 | $108.26 | $105.94 | $105.94 | $47.99 | 2,702 |
| 2016-06-30 | $106.00 | $106.14 | $105.05 | $106.14 | $48.08 | 3,458 |
| 2016-06-29 | $102.68 | $102.68 | $102.68 | $102.68 | $46.51 | 480 |
| 2016-06-28 | $104.00 | $104.00 | $101.28 | $101.81 | $46.12 | 2,132 |
| 2016-06-27 | $100.91 | $100.91 | $100.91 | $100.91 | $45.71 | 418 |
| 2016-06-24 | $101.80 | $101.80 | $101.63 | $101.63 | $46.04 | 1,106 |
| 2016-06-23 | $101.54 | $102.12 | $101.54 | $102.12 | $46.26 | 1,676 |
| 2016-06-22 | $100.98 | $100.98 | $100.98 | $100.98 | $45.74 | 12 |
| 2016-06-21 | $100.95 | $101.05 | $100.89 | $100.98 | $45.74 | 3,130 |
| 2016-06-20 | $101.00 | $101.02 | $100.05 | $100.05 | $45.32 | 1,146 |
| 2016-06-17 | $99.17 | $100.44 | $99.17 | $100.44 | $45.50 | 10,252 |
| 2016-06-16 | $100.23 | $100.32 | $100.03 | $100.16 | $45.37 | 4,738 |
| 2016-06-15 | $99.82 | $99.82 | $99.82 | $99.82 | $45.22 | 200 |
| 2016-06-14 | $99.34 | $99.34 | $99.34 | $99.34 | $45.00 | 0 |
| 2016-06-13 | $99.34 | $99.34 | $99.22 | $99.34 | $45.00 | 2,080 |
| 2016-06-10 | $99.64 | $99.92 | $99.28 | $99.92 | $45.26 | 2,156 |
| 2016-06-09 | $100.00 | $100.00 | $100.00 | $100.00 | $45.30 | 3,920 |
| 2016-06-08 | $97.72 | $97.72 | $97.72 | $97.72 | $44.27 | 0 |
| 2016-06-07 | $97.69 | $97.72 | $97.69 | $97.72 | $44.27 | 820 |
| 2016-06-06 | $97.96 | $97.96 | $97.33 | $97.54 | $44.18 | 2,642 |
| 2016-06-03 | $97.63 | $97.64 | $97.63 | $97.64 | $44.23 | 400 |
| 2016-06-02 | $96.92 | $96.92 | $96.92 | $96.92 | $43.90 | 290 |
| 2016-06-01 | $98.00 | $98.00 | $98.00 | $98.00 | $44.39 | 92 |
| 2016-05-31 | $99.50 | $99.50 | $98.00 | $98.00 | $44.39 | 1,002 |
| 2016-05-27 | $97.68 | $97.72 | $97.54 | $97.60 | $44.21 | 3,610 |
| 2016-05-26 | $96.50 | $97.00 | $96.50 | $97.00 | $43.94 | 732 |
| 2016-05-25 | $95.65 | $95.65 | $95.65 | $95.65 | $43.33 | 18 |
| 2016-05-24 | $95.65 | $95.65 | $95.65 | $95.65 | $43.33 | 570 |
| 2016-05-23 | $95.35 | $95.80 | $95.35 | $95.65 | $43.33 | 3,782 |
| 2016-05-20 | $96.94 | $96.94 | $95.00 | $95.00 | $43.03 | 702 |
| 2016-05-19 | $95.17 | $95.40 | $95.17 | $95.40 | $43.21 | 1,338 |
| 2016-05-18 | $95.92 | $96.09 | $94.34 | $95.12 | $43.09 | 2,802 |
| 2016-05-17 | $98.39 | $98.39 | $98.39 | $98.39 | $44.57 | 342 |
| 2016-05-16 | $98.65 | $98.65 | $98.39 | $98.39 | $44.57 | 700 |
| 2016-05-13 | $98.39 | $99.30 | $98.24 | $98.24 | $44.50 | 3,400 |
| 2016-05-12 | $97.74 | $97.74 | $97.74 | $97.74 | $44.28 | 0 |
| 2016-05-11 | $97.74 | $97.74 | $97.74 | $97.74 | $44.28 | 304 |
| 2016-05-10 | $97.15 | $97.15 | $97.15 | $97.15 | $44.01 | 400 |
| 2016-05-09 | $96.67 | $97.01 | $96.45 | $96.84 | $43.87 | 7,200 |
| 2016-05-06 | $95.44 | $95.44 | $95.44 | $95.44 | $43.23 | 290 |
| 2016-05-05 | $94.78 | $94.90 | $94.78 | $94.90 | $42.99 | 578 |
| 2016-05-04 | $93.67 | $93.67 | $93.67 | $93.67 | $42.43 | 698 |
| 2016-05-03 | $93.95 | $93.97 | $93.82 | $93.97 | $42.57 | 1,210 |
| 2016-05-02 | $93.90 | $94.37 | $93.90 | $94.37 | $42.75 | 696 |
| 2016-04-29 | $93.42 | $93.42 | $93.42 | $93.42 | $42.32 | 2 |
| 2016-04-28 | $92.11 | $93.42 | $92.11 | $93.42 | $42.32 | 4,596 |
| 2016-04-27 | $93.49 | $93.49 | $92.50 | $92.68 | $41.98 | 7,400 |
| 2016-04-26 | $93.78 | $93.78 | $93.49 | $93.49 | $42.35 | 1,252 |
| 2016-04-25 | $93.40 | $93.40 | $91.84 | $92.75 | $42.02 | 32,204 |
| 2016-04-22 | $92.05 | $92.05 | $91.00 | $91.50 | $41.45 | 40,574 |
| 2016-04-21 | $92.00 | $92.05 | $91.32 | $91.32 | $41.37 | 7,168 |
| 2016-04-20 | $96.35 | $96.35 | $94.29 | $94.33 | $42.73 | 4,664 |
| 2016-04-19 | $94.28 | $95.59 | $94.28 | $94.99 | $43.03 | 1,502 |
| 2016-04-18 | $96.92 | $96.92 | $94.94 | $94.94 | $43.01 | 1,098 |
| 2016-04-15 | $94.85 | $94.97 | $94.85 | $94.97 | $43.02 | 1,778 |
| 2016-04-14 | $98.13 | $98.13 | $95.17 | $95.17 | $43.11 | 1,184 |
| 2016-04-13 | $98.87 | $98.87 | $97.11 | $97.30 | $44.08 | 1,420 |
| 2016-04-12 | $98.23 | $98.46 | $98.23 | $98.46 | $44.60 | 430 |
| 2016-04-11 | $99.02 | $99.02 | $99.02 | $99.02 | $44.86 | 416 |
| 2016-04-08 | $99.01 | $99.01 | $99.01 | $99.01 | $44.85 | 74 |
| 2016-04-07 | $99.44 | $99.44 | $98.99 | $99.01 | $44.85 | 2,604 |
| 2016-04-06 | $98.90 | $99.38 | $98.33 | $99.38 | $44.82 | 4,436 |
| 2016-04-05 | $100.06 | $100.06 | $100.06 | $100.06 | $45.13 | 138 |
| 2016-04-04 | $99.72 | $100.06 | $99.72 | $100.06 | $45.13 | 1,046 |
| 2016-04-01 | $100.00 | $100.00 | $100.00 | $100.00 | $45.10 | 744 |
| 2016-03-31 | $99.35 | $99.48 | $99.28 | $99.28 | $44.78 | 908 |
| 2016-03-30 | $100.93 | $100.93 | $99.00 | $99.92 | $45.07 | 2,120 |
| 2016-03-29 | $97.96 | $100.31 | $97.96 | $99.51 | $44.88 | 2,184 |
| 2016-03-28 | $96.41 | $97.14 | $96.41 | $97.14 | $43.81 | 1,404 |
| 2016-03-24 | $94.96 | $96.14 | $94.96 | $96.14 | $43.36 | 2,102 |
| 2016-03-23 | $93.67 | $93.67 | $93.67 | $93.67 | $42.25 | 24 |
| 2016-03-22 | $93.42 | $93.97 | $93.42 | $93.67 | $42.25 | 3,714 |
| 2016-03-21 | $93.82 | $94.19 | $93.82 | $94.19 | $42.48 | 1,146 |
| 2016-03-18 | $94.65 | $94.69 | $94.65 | $94.69 | $42.71 | 1,600 |
| 2016-03-17 | $92.34 | $96.00 | $92.34 | $95.59 | $43.11 | 12,370 |
| 2016-03-16 | $93.48 | $93.48 | $93.48 | $93.48 | $42.16 | 550 |
| 2016-03-15 | $93.86 | $93.86 | $93.72 | $93.72 | $42.27 | 452 |
| 2016-03-14 | $93.66 | $93.66 | $93.66 | $93.66 | $42.24 | 24 |
| 2016-03-11 | $93.66 | $93.66 | $93.66 | $93.66 | $42.24 | 2 |
| 2016-03-10 | $93.66 | $93.66 | $93.66 | $93.66 | $42.24 | 0 |
| 2016-03-09 | $94.45 | $94.45 | $93.66 | $93.66 | $42.24 | 2,404 |
| 2016-03-08 | $93.17 | $93.50 | $93.17 | $93.50 | $42.17 | 832 |
| 2016-03-07 | $93.14 | $93.32 | $93.14 | $93.32 | $42.09 | 1,046 |
| 2016-03-04 | $93.50 | $93.73 | $93.50 | $93.73 | $42.28 | 632 |
| 2016-03-03 | $93.06 | $93.56 | $92.88 | $93.56 | $42.20 | 2,048 |
| 2016-03-02 | $92.68 | $92.68 | $92.68 | $92.68 | $41.80 | 328 |
| 2016-03-01 | $93.58 | $93.58 | $93.58 | $93.58 | $42.21 | 200 |
| 2016-02-29 | $93.99 | $94.00 | $93.58 | $93.58 | $42.21 | 3,868 |
| 2016-02-26 | $91.00 | $94.10 | $91.00 | $94.10 | $42.44 | 1,746 |
| 2016-02-25 | $94.07 | $94.07 | $94.07 | $94.07 | $42.43 | 404 |
| 2016-02-24 | $92.47 | $92.47 | $92.47 | $92.47 | $41.71 | 1,146 |
| 2016-02-23 | $92.50 | $92.81 | $92.38 | $92.81 | $41.86 | 2,752 |
| 2016-02-22 | $91.90 | $91.90 | $91.90 | $91.90 | $41.45 | 486 |
| 2016-02-19 | $90.35 | $91.91 | $90.00 | $91.91 | $41.45 | 10,222 |
| 2016-02-18 | $90.73 | $90.73 | $89.57 | $90.72 | $40.92 | 2,002 |
| 2016-02-17 | $90.53 | $91.22 | $90.53 | $91.22 | $41.14 | 1,086 |
| 2016-02-16 | $89.82 | $90.23 | $89.31 | $90.23 | $40.70 | 14,470 |
| 2016-02-12 | $91.76 | $91.76 | $89.19 | $89.19 | $40.23 | 3,692 |
| 2016-02-11 | $89.55 | $90.73 | $89.55 | $90.73 | $40.92 | 2,470 |
| 2016-02-10 | $89.00 | $91.00 | $89.00 | $90.53 | $40.83 | 4,386 |
| 2016-02-09 | $87.03 | $88.24 | $87.03 | $88.00 | $39.69 | 25,212 |
| 2016-02-08 | $87.02 | $87.66 | $86.50 | $86.50 | $39.01 | 2,586 |
| 2016-02-05 | $86.35 | $86.50 | $85.74 | $85.74 | $38.67 | 3,268 |
| 2016-02-04 | $86.64 | $86.64 | $85.61 | $85.61 | $38.61 | 800 |
| 2016-02-03 | $86.86 | $87.34 | $86.43 | $86.43 | $38.98 | 1,082 |
| 2016-02-02 | $87.98 | $88.29 | $87.71 | $87.81 | $39.61 | 2,378 |
| 2016-02-01 | $88.31 | $88.75 | $87.92 | $88.25 | $39.80 | 4,208 |
| 2016-01-29 | $86.85 | $88.43 | $86.85 | $87.63 | $39.52 | 1,348 |
| 2016-01-28 | $84.11 | $86.12 | $84.02 | $85.23 | $38.44 | 4,608 |
| 2016-01-27 | $82.20 | $82.20 | $81.93 | $82.00 | $36.98 | 3,762 |
| 2016-01-26 | $80.99 | $82.31 | $80.99 | $82.31 | $37.12 | 1,182 |
| 2016-01-25 | $80.99 | $80.99 | $80.99 | $80.99 | $36.53 | 426 |
| 2016-01-22 | $80.15 | $81.50 | $80.15 | $81.43 | $36.73 | 9,778 |
| 2016-01-21 | $79.32 | $79.53 | $79.32 | $79.53 | $35.87 | 1,404 |
| 2016-01-20 | $79.55 | $80.63 | $79.01 | $80.63 | $36.37 | 1,136 |
| 2016-01-19 | $82.85 | $82.85 | $81.17 | $81.17 | $36.61 | 4,496 |
| 2016-01-15 | $83.90 | $83.90 | $83.26 | $83.90 | $37.84 | 2,514 |
| 2016-01-14 | $85.01 | $85.33 | $85.01 | $85.02 | $38.35 | 1,182 |
| 2016-01-13 | $85.13 | $85.13 | $85.13 | $85.13 | $38.40 | 1,128 |
| 2016-01-12 | $85.06 | $85.14 | $84.50 | $85.14 | $38.40 | 1,100 |
| 2016-01-11 | $84.05 | $84.05 | $84.05 | $84.05 | $37.91 | 272 |
| 2016-01-08 | $84.32 | $84.32 | $84.05 | $84.05 | $37.91 | 2,536 |
| 2016-01-07 | $84.07 | $84.07 | $84.07 | $84.07 | $37.92 | 0 |
| 2016-01-06 | $84.43 | $84.43 | $83.93 | $84.07 | $37.92 | 1,670 |
| 2016-01-05 | $83.99 | $83.99 | $83.99 | $83.99 | $37.88 | 54 |
| 2016-01-04 | $85.43 | $85.43 | $83.54 | $83.99 | $37.88 | 2,486 |
| 2015-12-31 | $86.37 | $86.37 | $86.37 | $86.37 | $38.96 | 94 |
| 2015-12-30 | $86.63 | $86.63 | $86.37 | $86.37 | $38.96 | 700 |
| 2015-12-29 | $87.08 | $87.11 | $87.08 | $87.11 | $39.29 | 7,160 |
| 2015-12-28 | $85.00 | $86.66 | $85.00 | $86.66 | $38.89 | 988 |
| 2015-12-24 | $86.65 | $86.65 | $86.65 | $86.65 | $38.89 | 320 |
| 2015-12-23 | $86.56 | $86.58 | $86.56 | $86.58 | $38.86 | 754 |
| 2015-12-22 | $84.92 | $84.97 | $84.92 | $84.97 | $38.14 | 1,974 |
| 2015-12-21 | $84.26 | $84.26 | $84.26 | $84.26 | $37.82 | 924 |
| 2015-12-18 | $84.22 | $84.22 | $83.49 | $83.49 | $37.47 | 1,780 |
| 2015-12-17 | $85.31 | $85.31 | $85.31 | $85.31 | $38.29 | 200 |
| 2015-12-16 | $84.43 | $86.07 | $84.43 | $85.70 | $38.46 | 1,450 |
| 2015-12-15 | $84.43 | $84.43 | $84.43 | $84.43 | $37.89 | 170 |
| 2015-12-14 | $82.52 | $84.43 | $82.52 | $84.43 | $37.89 | 2,764 |
| 2015-12-11 | $84.77 | $84.77 | $83.71 | $83.71 | $37.57 | 1,116 |
| 2015-12-10 | $85.57 | $85.57 | $85.42 | $85.57 | $38.41 | 2,760 |
| 2015-12-09 | $86.89 | $86.89 | $86.89 | $86.89 | $39.00 | 4 |
| 2015-12-08 | $86.89 | $86.89 | $86.89 | $86.89 | $39.00 | 0 |
| 2015-12-07 | $86.89 | $86.89 | $86.89 | $86.89 | $39.00 | 696 |
| 2015-12-04 | $86.06 | $86.18 | $85.92 | $86.18 | $38.68 | 4,262 |
| 2015-12-03 | $85.84 | $85.84 | $84.32 | $84.32 | $37.84 | 1,420 |
| 2015-12-02 | $86.60 | $86.60 | $86.60 | $86.60 | $38.87 | 0 |
| 2015-12-01 | $85.48 | $86.98 | $85.48 | $86.60 | $38.87 | 2,910 |
| 2015-11-30 | $86.04 | $86.24 | $85.86 | $85.86 | $38.54 | 3,300 |
| 2015-11-27 | $85.28 | $85.28 | $85.28 | $85.28 | $38.28 | 0 |
| 2015-11-25 | $85.28 | $85.28 | $85.28 | $85.28 | $38.28 | 2 |
| 2015-11-24 | $85.28 | $85.47 | $85.28 | $85.28 | $38.28 | 6,360 |
| 2015-11-23 | $84.92 | $84.92 | $84.92 | $84.92 | $38.11 | 370 |
| 2015-11-20 | $84.63 | $84.63 | $84.63 | $84.63 | $37.98 | 52 |
| 2015-11-19 | $84.63 | $84.63 | $84.63 | $84.63 | $37.98 | 1,860 |
| 2015-11-18 | $83.32 | $84.24 | $83.32 | $84.24 | $37.81 | 400 |
| 2015-11-17 | $82.80 | $82.80 | $82.80 | $82.80 | $37.16 | 58 |
| 2015-11-16 | $82.42 | $82.80 | $82.27 | $82.80 | $37.16 | 3,400 |
| 2015-11-13 | $82.38 | $82.38 | $82.38 | $82.38 | $36.97 | 210 |
| 2015-11-12 | $82.62 | $83.12 | $81.61 | $82.48 | $37.02 | 5,686 |
| 2015-11-11 | $84.37 | $84.37 | $84.37 | $84.37 | $37.87 | 200 |
| 2015-11-10 | $83.37 | $83.37 | $83.37 | $83.37 | $37.42 | 0 |
| 2015-11-09 | $83.37 | $83.37 | $83.37 | $83.37 | $37.42 | 340 |
| 2015-11-06 | $83.89 | $83.89 | $83.54 | $83.89 | $37.65 | 650 |
| 2015-11-05 | $86.04 | $86.04 | $86.04 | $86.04 | $38.62 | 338 |
| 2015-11-04 | $84.40 | $85.10 | $84.40 | $85.10 | $38.19 | 782 |
| 2015-11-03 | $83.62 | $84.75 | $83.59 | $84.75 | $38.04 | 2,240 |
| 2015-11-02 | $84.31 | $84.44 | $84.18 | $84.44 | $37.90 | 1,622 |
| 2015-10-30 | $84.42 | $84.42 | $84.42 | $84.42 | $37.89 | 8 |
| 2015-10-29 | $84.42 | $84.42 | $84.06 | $84.42 | $37.89 | 600 |
| 2015-10-28 | $84.27 | $84.27 | $84.27 | $84.27 | $37.82 | 250 |
| 2015-10-27 | $86.24 | $86.24 | $84.27 | $84.27 | $37.82 | 2,316 |
| 2015-10-26 | $84.86 | $84.86 | $84.86 | $84.86 | $38.09 | 0 |
| 2015-10-23 | $84.86 | $84.86 | $84.86 | $84.86 | $38.09 | 894 |
| 2015-10-22 | $83.98 | $85.34 | $83.98 | $85.34 | $38.30 | 3,352 |
| 2015-10-21 | $82.90 | $82.90 | $82.90 | $82.90 | $37.21 | 2,002 |
| 2015-10-20 | $82.52 | $82.52 | $82.52 | $82.52 | $37.04 | 0 |
| 2015-10-19 | $82.52 | $82.52 | $82.52 | $82.52 | $37.04 | 200 |
| 2015-10-16 | $82.72 | $82.86 | $82.51 | $82.51 | $37.03 | 2,076 |
| 2015-10-15 | $82.08 | $82.08 | $81.71 | $81.74 | $36.69 | 1,520 |
| 2015-10-14 | $82.72 | $82.72 | $82.08 | $82.08 | $36.84 | 1,440 |
| 2015-10-13 | $83.00 | $83.00 | $83.00 | $83.00 | $37.25 | 200 |
| 2015-10-12 | $83.08 | $83.08 | $83.08 | $83.08 | $37.29 | 152 |
| 2015-10-09 | $83.12 | $83.22 | $83.08 | $83.08 | $37.29 | 940 |
| 2015-10-08 | $82.07 | $82.37 | $82.07 | $82.37 | $36.97 | 4,300 |
| 2015-10-07 | $82.00 | $82.00 | $81.62 | $81.62 | $36.46 | 1,716 |
| 2015-10-06 | $81.46 | $81.46 | $81.46 | $81.46 | $36.38 | 28 |
| 2015-10-05 | $81.46 | $81.46 | $81.46 | $81.46 | $36.38 | 240 |
| 2015-10-02 | $79.34 | $79.34 | $78.26 | $79.29 | $35.41 | 2,310 |
| 2015-10-01 | $80.00 | $80.00 | $78.02 | $78.68 | $35.14 | 1,950 |
| 2015-09-30 | $81.19 | $81.19 | $81.19 | $81.19 | $36.26 | 14 |
| 2015-09-29 | $80.50 | $81.19 | $80.50 | $81.19 | $36.26 | 674 |
| 2015-09-28 | $82.31 | $82.31 | $81.59 | $81.59 | $36.44 | 988 |
| 2015-09-25 | $84.00 | $84.00 | $84.00 | $84.00 | $37.52 | 270 |
| 2015-09-24 | $82.97 | $82.97 | $82.97 | $82.97 | $37.06 | 500 |
| 2015-09-23 | $82.48 | $82.48 | $82.48 | $82.48 | $36.84 | 2,536 |
| 2015-09-22 | $82.20 | $82.35 | $82.14 | $82.35 | $36.78 | 4,680 |
| 2015-09-21 | $81.77 | $81.77 | $81.77 | $81.77 | $36.52 | 100 |
| 2015-09-18 | $81.77 | $81.77 | $81.77 | $81.77 | $36.52 | 382 |
| 2015-09-17 | $83.34 | $83.34 | $83.34 | $83.34 | $37.22 | 432 |
| 2015-09-16 | $82.59 | $82.85 | $82.55 | $82.85 | $37.00 | 3,868 |
| 2015-09-15 | $81.09 | $81.83 | $81.09 | $81.83 | $36.55 | 410 |
| 2015-09-14 | $79.75 | $79.75 | $79.75 | $79.75 | $35.62 | 122 |
| 2015-09-11 | $79.75 | $79.75 | $79.75 | $79.75 | $35.62 | 20 |
| 2015-09-10 | $79.75 | $79.75 | $79.75 | $79.75 | $35.62 | 60 |
| 2015-09-09 | $80.50 | $80.50 | $79.75 | $79.75 | $35.62 | 872 |
| 2015-09-08 | $80.31 | $80.31 | $80.31 | $80.31 | $35.87 | 282 |
| 2015-09-04 | $79.17 | $79.17 | $78.52 | $79.00 | $35.29 | 1,378 |
| 2015-09-03 | $79.74 | $80.39 | $79.74 | $80.39 | $35.91 | 400 |
| 2015-09-02 | $78.63 | $78.63 | $78.55 | $78.55 | $35.08 | 600 |
| 2015-09-01 | $78.20 | $78.31 | $77.70 | $77.70 | $34.70 | 932 |
| 2015-08-31 | $78.86 | $79.31 | $78.10 | $79.21 | $35.38 | 1,936 |
| 2015-08-28 | $78.87 | $78.87 | $78.87 | $78.87 | $35.23 | 0 |
| 2015-08-27 | $78.02 | $78.87 | $78.01 | $78.87 | $35.23 | 2,004 |
| 2015-08-26 | $76.80 | $78.01 | $76.80 | $78.01 | $34.84 | 840 |
| 2015-08-25 | $77.95 | $77.95 | $76.13 | $76.13 | $34.00 | 1,100 |
| 2015-08-24 | $78.44 | $78.55 | $76.57 | $77.71 | $34.71 | 4,402 |
| 2015-08-21 | $80.00 | $83.00 | $80.00 | $83.00 | $37.07 | 804 |
| 2015-08-20 | $82.15 | $82.15 | $82.15 | $82.15 | $36.69 | 358 |
| 2015-08-19 | $84.09 | $84.09 | $83.53 | $83.53 | $37.31 | 1,000 |
| 2015-08-18 | $84.77 | $84.89 | $84.77 | $84.89 | $37.92 | 600 |
| 2015-08-17 | $84.30 | $84.92 | $84.30 | $84.89 | $37.92 | 6,190 |
| 2015-08-14 | $84.64 | $84.78 | $84.63 | $84.78 | $37.87 | 5,450 |
| 2015-08-13 | $84.34 | $84.61 | $84.34 | $84.61 | $37.79 | 4,202 |
McCormick & Co. Inc (MKC-V) News Headlines
.jpg)
.jpg)
Spice maker McCormick beats quarterly profit estimates on cost-saving efforts
None
reuters.com June 26, 2025.jpg)
Stocks making the biggest moves in premarket trading: Micron, Kratos, McCormick and more
Earnings reports appeared to be driving some stock moves ahead of Thursday's opening bell.
cnbc.com June 26, 2025Recent McCormick & Co. Inc (MKC-V) News
.jpg)
.jpg)
Similar Companies to McCormick & Co. Inc (MKC-V) 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 | -- | -- | -- |