Merck KGAA (MKGAF) Exchange: PINK
Data as of May 6, 2024
$156.00 ($-2.75) -1.73%
Merck KGAA - Daily Information
Click for more stock information on Merck KGAA.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $155.99 |
| Previous Close | $156.00 |
| High | $156.04 |
| Low | $154.32 |
| Adjusted Open | $155.99 |
| Previous Adjusted Close | $156.00 |
| Adjusted High | $156.04 |
| Adjusted Low | $154.32 |
About Merck KGAA (MKGAF)
No Description Available
Invest in Merck KGAA (MKGAF)
Historical Stock Data for Merck KGAA (MKGAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $155.99 | $156.04 | $154.32 | $156.00 | $156.00 | 361 |
| 2024-04-18 | $158.75 | $158.75 | $158.75 | $158.75 | $158.75 | 0 |
| 2024-04-17 | $156.85 | $160.52 | $156.85 | $158.75 | $158.75 | 313 |
| 2024-04-16 | $162.38 | $162.38 | $162.38 | $162.38 | $162.38 | 5 |
| 2024-04-15 | $163.69 | $163.69 | $158.98 | $162.00 | $162.00 | 267 |
| 2024-04-12 | $163.36 | $163.75 | $161.78 | $163.51 | $163.51 | 285 |
| 2024-04-11 | $163.47 | $164.90 | $161.95 | $164.90 | $164.90 | 41 |
| 2024-04-10 | $161.60 | $162.63 | $160.80 | $161.50 | $161.50 | 671 |
| 2024-04-09 | $166.81 | $168.25 | $165.10 | $168.25 | $168.25 | 113 |
| 2024-04-08 | $166.63 | $166.63 | $162.62 | $162.62 | $162.62 | 29 |
| 2024-04-05 | $167.53 | $167.90 | $160.57 | $162.00 | $162.00 | 205 |
| 2024-04-04 | $170.60 | $170.60 | $169.10 | $169.10 | $169.10 | 566 |
| 2024-04-03 | $169.41 | $173.19 | $169.41 | $171.50 | $171.50 | 20,068 |
| 2024-04-02 | $176.50 | $176.50 | $176.50 | $176.50 | $176.50 | 664 |
| 2024-04-01 | $180.43 | $180.43 | $172.94 | $176.50 | $176.50 | 664 |
| 2024-03-28 | $178.09 | $178.15 | $175.73 | $176.81 | $176.81 | 617 |
| 2024-03-27 | $172.50 | $174.23 | $172.14 | $174.23 | $174.23 | 437 |
| 2024-03-26 | $171.38 | $173.50 | $171.38 | $172.45 | $172.45 | 448 |
| 2024-03-25 | $174.41 | $174.79 | $172.54 | $174.00 | $174.00 | 279 |
| 2024-03-22 | $180.68 | $180.68 | $171.24 | $171.24 | $171.24 | 97 |
| 2024-03-21 | $174.86 | $175.50 | $174.22 | $175.50 | $175.50 | 199 |
| 2024-03-20 | $168.18 | $168.18 | $168.18 | $168.18 | $168.18 | 31 |
| 2024-03-19 | $170.78 | $171.55 | $170.78 | $171.00 | $171.00 | 390 |
| 2024-03-18 | $170.46 | $171.03 | $170.46 | $170.50 | $170.50 | 346 |
| 2024-03-15 | $173.48 | $175.54 | $173.48 | $174.86 | $174.86 | 176 |
| 2024-03-14 | $174.40 | $174.69 | $173.50 | $173.50 | $173.50 | 477 |
| 2024-03-13 | $176.00 | $176.00 | $176.00 | $176.00 | $176.00 | 104 |
| 2024-03-12 | $174.94 | $176.00 | $174.94 | $176.00 | $176.00 | 104 |
| 2024-03-11 | $171.44 | $171.75 | $169.03 | $171.75 | $171.75 | 263 |
| 2024-03-08 | $173.00 | $173.00 | $172.00 | $172.00 | $172.00 | 285 |
| 2024-03-07 | $174.38 | $174.75 | $171.78 | $174.75 | $174.75 | 128 |
| 2024-03-06 | $174.38 | $174.75 | $174.38 | $174.75 | $174.75 | 42 |
| 2024-03-05 | $172.13 | $173.70 | $170.75 | $173.20 | $173.20 | 165 |
| 2024-03-04 | $172.73 | $173.50 | $170.00 | $173.50 | $173.50 | 176 |
| 2024-03-01 | $171.26 | $173.00 | $171.26 | $173.00 | $173.00 | 350 |
| 2024-02-29 | $171.65 | $172.33 | $170.00 | $170.00 | $170.00 | 590 |
| 2024-02-28 | $171.03 | $171.50 | $171.03 | $171.03 | $171.03 | 594 |
| 2024-02-27 | $169.07 | $171.00 | $169.07 | $171.00 | $171.00 | 132 |
| 2024-02-26 | $172.00 | $172.00 | $169.99 | $170.00 | $170.00 | 92 |
| 2024-02-23 | $172.40 | $172.40 | $170.03 | $170.03 | $170.03 | 177 |
| 2024-02-22 | $168.15 | $171.98 | $168.03 | $170.00 | $170.00 | 397 |
| 2024-02-21 | $163.95 | $167.88 | $163.95 | $166.10 | $166.10 | 6,985 |
| 2024-02-20 | $167.95 | $168.50 | $164.03 | $168.50 | $168.50 | 62 |
| 2024-02-16 | $168.10 | $170.00 | $166.25 | $170.00 | $170.00 | 549 |
| 2024-02-15 | $166.03 | $169.18 | $166.03 | $169.00 | $169.00 | 1,955 |
| 2024-02-14 | $167.00 | $167.50 | $162.50 | $167.50 | $167.50 | 49 |
| 2024-02-13 | $160.25 | $164.25 | $160.25 | $162.00 | $162.00 | 306 |
| 2024-02-12 | $164.44 | $166.75 | $162.97 | $166.75 | $166.75 | 383 |
| 2024-02-09 | $165.45 | $166.25 | $162.25 | $166.25 | $166.25 | 122 |
| 2024-02-08 | $163.21 | $164.75 | $160.25 | $164.75 | $164.75 | 107 |
| 2024-02-07 | $160.64 | $160.64 | $159.25 | $159.25 | $159.25 | 19 |
| 2024-02-06 | $159.76 | $163.54 | $159.76 | $162.00 | $162.00 | 410 |
| 2024-02-05 | $160.28 | $161.25 | $157.00 | $157.00 | $157.00 | 631 |
| 2024-02-02 | $161.13 | $161.27 | $157.43 | $160.99 | $160.99 | 342 |
| 2024-02-01 | $161.11 | $164.75 | $160.05 | $164.50 | $164.50 | 535 |
| 2024-01-31 | $165.53 | $165.53 | $162.25 | $162.25 | $162.25 | 77 |
| 2024-01-30 | $165.66 | $166.75 | $162.25 | $166.75 | $166.75 | 48 |
| 2024-01-29 | $167.39 | $169.25 | $164.53 | $164.53 | $164.53 | 279 |
| 2024-01-26 | $169.53 | $171.23 | $167.03 | $170.00 | $170.00 | 322 |
| 2024-01-25 | $159.43 | $161.78 | $157.50 | $161.78 | $161.78 | 56 |
| 2024-01-24 | $163.49 | $163.49 | $158.75 | $158.75 | $158.75 | 19 |
| 2024-01-23 | $161.30 | $163.45 | $159.05 | $163.45 | $163.45 | 113 |
| 2024-01-22 | $160.19 | $162.85 | $159.43 | $159.43 | $159.43 | 1,418 |
| 2024-01-19 | $156.90 | $161.25 | $156.85 | $161.03 | $161.03 | 627 |
| 2024-01-18 | $160.48 | $161.53 | $157.73 | $161.00 | $161.00 | 1,691 |
| 2024-01-17 | $159.86 | $161.53 | $157.25 | $159.75 | $159.75 | 717 |
| 2024-01-16 | $157.00 | $161.68 | $156.78 | $160.00 | $160.00 | 907 |
| 2024-01-12 | $159.93 | $160.25 | $156.00 | $156.73 | $156.73 | 199 |
| 2024-01-11 | $155.93 | $157.53 | $154.20 | $154.20 | $154.20 | 24,518 |
| 2024-01-10 | $156.05 | $159.00 | $156.05 | $159.00 | $159.00 | 677 |
| 2024-01-09 | $156.66 | $157.02 | $156.66 | $156.78 | $156.78 | 163 |
| 2024-01-08 | $153.30 | $157.65 | $152.75 | $156.00 | $156.00 | 806 |
| 2024-01-05 | $153.90 | $157.09 | $153.90 | $156.15 | $156.15 | 62 |
| 2024-01-04 | $157.10 | $159.00 | $154.98 | $157.00 | $157.00 | 134 |
| 2024-01-03 | $155.80 | $155.80 | $154.72 | $155.50 | $155.50 | 255 |
| 2024-01-02 | $157.50 | $157.93 | $154.50 | $154.50 | $154.50 | 35 |
| 2023-12-29 | $157.75 | $161.00 | $157.63 | $161.00 | $161.00 | 450 |
| 2023-12-28 | $156.95 | $160.18 | $155.00 | $159.95 | $159.95 | 176 |
| 2023-12-27 | $161.11 | $161.11 | $155.80 | $157.00 | $157.00 | 202 |
| 2023-12-26 | $151.25 | $160.45 | $151.25 | $151.25 | $151.25 | 1,094 |
| 2023-12-22 | $156.80 | $159.31 | $153.06 | $159.31 | $159.31 | 128 |
| 2023-12-21 | $153.94 | $158.34 | $150.71 | $153.00 | $153.00 | 300 |
| 2023-12-20 | $158.85 | $158.85 | $151.38 | $153.00 | $153.00 | 563 |
| 2023-12-19 | $154.34 | $158.04 | $151.83 | $158.04 | $158.04 | 55 |
| 2023-12-18 | $153.79 | $155.75 | $151.73 | $151.73 | $151.73 | 728 |
| 2023-12-15 | $151.78 | $154.05 | $150.00 | $152.00 | $152.00 | 409 |
| 2023-12-14 | $151.78 | $156.25 | $151.78 | $156.00 | $156.00 | 1,607 |
| 2023-12-13 | $144.73 | $147.45 | $144.73 | $146.50 | $146.50 | 3,067 |
| 2023-12-12 | $147.70 | $150.53 | $145.55 | $146.73 | $146.73 | 347 |
| 2023-12-11 | $152.62 | $153.03 | $151.80 | $151.80 | $151.80 | 5,333 |
| 2023-12-08 | $153.31 | $153.70 | $152.40 | $153.70 | $153.70 | 665 |
| 2023-12-07 | $154.99 | $156.11 | $154.19 | $155.75 | $155.75 | 458 |
| 2023-12-06 | $153.04 | $153.78 | $151.75 | $153.75 | $153.75 | 39,988 |
| 2023-12-05 | $177.00 | $177.64 | $167.64 | $167.64 | $167.64 | 7,123 |
| 2023-12-04 | $175.59 | $177.45 | $172.54 | $174.25 | $174.25 | 900 |
| 2023-12-01 | $175.90 | $177.00 | $168.70 | $177.00 | $177.00 | 611 |
| 2023-11-30 | $177.14 | $178.00 | $170.26 | $173.00 | $173.00 | 205 |
| 2023-11-29 | $172.53 | $176.00 | $172.53 | $176.00 | $176.00 | 106 |
| 2023-11-28 | $173.40 | $173.40 | $171.49 | $171.49 | $171.49 | 106 |
| 2023-11-27 | $177.00 | $179.88 | $172.00 | $174.00 | $174.00 | 965 |
| 2023-11-24 | $179.68 | $179.68 | $175.52 | $177.00 | $177.00 | 204 |
| 2023-11-22 | $176.42 | $177.00 | $175.00 | $175.00 | $175.00 | 343 |
| 2023-11-21 | $174.02 | $181.55 | $173.35 | $179.00 | $179.00 | 439 |
| 2023-11-20 | $176.77 | $178.95 | $171.10 | $178.95 | $178.95 | 1,425 |
| 2023-11-17 | $175.20 | $175.20 | $168.00 | $168.00 | $168.00 | 63 |
| 2023-11-16 | $168.08 | $170.36 | $165.94 | $165.94 | $165.94 | 166 |
| 2023-11-15 | $164.61 | $169.45 | $164.61 | $169.00 | $169.00 | 4,122 |
| 2023-11-14 | $162.50 | $162.50 | $162.50 | $162.50 | $162.50 | 6,104 |
| 2023-11-13 | $162.22 | $164.94 | $157.65 | $162.50 | $162.50 | 109 |
| 2023-11-10 | $161.45 | $164.35 | $157.50 | $160.75 | $160.75 | 255 |
| 2023-11-09 | $166.76 | $166.76 | $162.42 | $162.42 | $162.42 | 12,776 |
| 2023-11-08 | $155.06 | $161.96 | $155.06 | $155.20 | $155.20 | 107 |
| 2023-11-07 | $154.34 | $155.00 | $153.50 | $155.00 | $155.00 | 245 |
| 2023-11-06 | $158.35 | $160.46 | $153.47 | $157.25 | $157.25 | 1,204 |
| 2023-11-03 | $160.14 | $161.69 | $154.35 | $161.69 | $161.69 | 610 |
| 2023-11-02 | $150.68 | $157.22 | $150.68 | $151.50 | $151.50 | 189 |
| 2023-11-01 | $147.69 | $147.97 | $147.65 | $147.97 | $147.97 | 626 |
| 2023-10-31 | $146.88 | $152.39 | $145.91 | $152.39 | $152.39 | 620 |
| 2023-10-30 | $143.46 | $148.85 | $143.46 | $143.65 | $143.65 | 315 |
| 2023-10-27 | $149.12 | $155.46 | $149.10 | $151.00 | $151.00 | 928 |
| 2023-10-26 | $155.85 | $155.85 | $149.85 | $155.78 | $155.78 | 82 |
| 2023-10-25 | $149.89 | $150.05 | $149.60 | $150.05 | $150.05 | 1,044 |
| 2023-10-24 | $151.00 | $151.00 | $151.00 | $151.00 | $151.00 | 1 |
| 2023-10-23 | $153.65 | $155.18 | $152.85 | $155.00 | $155.00 | 888 |
| 2023-10-20 | $157.71 | $159.23 | $155.25 | $155.25 | $155.25 | 946 |
| 2023-10-19 | $158.00 | $158.00 | $156.70 | $157.00 | $157.00 | 12,015 |
| 2023-10-18 | $152.53 | $155.70 | $150.75 | $151.28 | $151.28 | 70 |
| 2023-10-17 | $158.63 | $158.63 | $154.72 | $154.95 | $154.95 | 452 |
| 2023-10-16 | $154.79 | $159.39 | $154.79 | $158.00 | $158.00 | 298 |
| 2023-10-13 | $159.00 | $160.88 | $157.00 | $158.75 | $158.75 | 215 |
| 2023-10-12 | $160.50 | $160.50 | $160.50 | $160.50 | $160.50 | 100 |
| 2023-10-11 | $166.38 | $166.38 | $163.38 | $166.00 | $166.00 | 1,190 |
| 2023-10-10 | $165.05 | $165.05 | $165.05 | $165.05 | $165.05 | 94 |
| 2023-10-09 | $161.50 | $165.50 | $161.50 | $163.00 | $163.00 | 34 |
| 2023-10-06 | $162.76 | $167.46 | $162.76 | $167.00 | $167.00 | 256 |
| 2023-10-05 | $162.50 | $164.13 | $160.63 | $162.50 | $162.50 | 164 |
| 2023-10-04 | $162.93 | $164.05 | $162.93 | $164.00 | $164.00 | 145 |
| 2023-10-03 | $161.25 | $162.95 | $159.50 | $159.73 | $159.73 | 70 |
| 2023-10-02 | $161.50 | $164.00 | $161.50 | $162.50 | $162.50 | 72 |
| 2023-09-29 | $167.83 | $168.28 | $166.00 | $166.00 | $166.00 | 193 |
| 2023-09-28 | $165.17 | $165.17 | $162.50 | $164.00 | $164.00 | 617 |
| 2023-09-27 | $166.77 | $166.77 | $162.06 | $162.06 | $162.06 | 191 |
| 2023-09-26 | $166.98 | $168.71 | $164.75 | $164.75 | $164.75 | 105 |
| 2023-09-25 | $163.58 | $163.58 | $163.58 | $163.58 | $163.58 | 2 |
| 2023-09-22 | $171.94 | $174.61 | $166.80 | $171.00 | $171.00 | 663 |
| 2023-09-21 | $167.50 | $174.66 | $167.50 | $167.50 | $167.50 | 1,122 |
| 2023-09-20 | $167.76 | $175.26 | $167.76 | $175.26 | $175.26 | 153 |
| 2023-09-19 | $166.47 | $169.00 | $165.90 | $168.00 | $168.00 | 200 |
| 2023-09-18 | $169.10 | $176.66 | $169.10 | $173.00 | $173.00 | 356 |
| 2023-09-15 | $177.54 | $177.54 | $172.97 | $172.97 | $172.97 | 23 |
| 2023-09-14 | $171.36 | $171.36 | $170.25 | $170.86 | $170.86 | 84 |
| 2023-09-13 | $171.29 | $172.08 | $167.25 | $169.00 | $169.00 | 208 |
| 2023-09-12 | $172.00 | $175.06 | $167.50 | $171.00 | $171.00 | 760 |
| 2023-09-11 | $172.76 | $180.04 | $172.76 | $178.50 | $178.50 | 162 |
| 2023-09-08 | $177.62 | $178.15 | $176.35 | $178.15 | $178.15 | 171 |
| 2023-09-07 | $178.04 | $180.05 | $178.04 | $180.05 | $180.05 | 39 |
| 2023-09-06 | $179.91 | $184.43 | $176.74 | $179.00 | $179.00 | 204 |
| 2023-09-05 | $182.00 | $183.81 | $179.13 | $182.38 | $182.38 | 1,223 |
| 2023-09-01 | $177.59 | $181.51 | $177.59 | $181.51 | $181.51 | 14 |
| 2023-08-31 | $176.85 | $181.44 | $176.85 | $180.50 | $180.50 | 481 |
| 2023-08-30 | $177.28 | $177.28 | $177.28 | $177.28 | $177.28 | 10 |
| 2023-08-29 | $174.00 | $174.00 | $173.12 | $173.12 | $173.12 | 110 |
| 2023-08-28 | $171.87 | $179.19 | $171.45 | $174.00 | $174.00 | 283 |
| 2023-08-25 | $174.38 | $174.50 | $174.38 | $174.50 | $174.50 | 104 |
| 2023-08-24 | $175.22 | $178.00 | $175.22 | $178.00 | $178.00 | 26 |
| 2023-08-23 | $170.40 | $174.00 | $170.40 | $174.00 | $174.00 | 102 |
| 2023-08-22 | $169.62 | $173.34 | $169.62 | $169.65 | $169.65 | 195 |
| 2023-08-21 | $169.15 | $169.15 | $169.15 | $169.15 | $169.15 | 2 |
| 2023-08-18 | $172.75 | $173.93 | $172.75 | $173.93 | $173.93 | 1,517 |
| 2023-08-17 | $175.68 | $175.68 | $170.58 | $172.00 | $172.00 | 637 |
| 2023-08-16 | $175.23 | $175.64 | $170.78 | $174.01 | $174.01 | 1,894 |
| 2023-08-15 | $177.12 | $177.12 | $177.12 | $177.12 | $177.12 | 130 |
| 2023-08-14 | $177.97 | $177.97 | $172.25 | $172.25 | $172.25 | 68 |
| 2023-08-11 | $182.29 | $182.29 | $174.05 | $181.00 | $181.00 | 29 |
| 2023-08-10 | $186.21 | $186.21 | $186.21 | $186.21 | $186.21 | 308 |
| 2023-08-09 | $179.16 | $179.16 | $178.28 | $178.28 | $178.28 | 19 |
| 2023-08-08 | $176.16 | $176.16 | $176.15 | $176.15 | $176.15 | 3 |
| 2023-08-07 | $173.65 | $173.65 | $173.65 | $173.65 | $173.65 | 2 |
| 2023-08-04 | $178.31 | $178.50 | $176.63 | $176.63 | $176.63 | 24 |
| 2023-08-03 | $182.33 | $182.33 | $174.92 | $174.92 | $174.92 | 11 |
| 2023-08-02 | $174.00 | $174.64 | $168.93 | $174.00 | $174.00 | 84 |
| 2023-08-01 | $177.19 | $177.19 | $172.56 | $172.56 | $172.56 | 21 |
| 2023-07-31 | $178.30 | $181.90 | $172.78 | $177.00 | $177.00 | 149 |
| 2023-07-28 | $181.00 | $181.00 | $181.00 | $181.00 | $181.00 | 3 |
| 2023-07-27 | $182.28 | $182.28 | $170.80 | $178.00 | $178.00 | 178 |
| 2023-07-26 | $170.28 | $170.28 | $170.28 | $170.28 | $170.28 | 1 |
| 2023-07-25 | $174.08 | $175.00 | $167.58 | $174.00 | $174.00 | 114 |
| 2023-07-24 | $179.25 | $180.50 | $169.00 | $180.50 | $180.50 | 4,402 |
| 2023-07-21 | $168.17 | $173.88 | $167.54 | $171.00 | $171.00 | 380 |
| 2023-07-20 | $167.99 | $167.99 | $164.59 | $164.59 | $164.59 | 1,001 |
| 2023-07-19 | $167.50 | $171.27 | $167.50 | $171.27 | $171.27 | 660 |
| 2023-07-18 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 0 |
| 2023-07-17 | $168.75 | $168.75 | $164.22 | $167.00 | $167.00 | 207 |
| 2023-07-14 | $167.55 | $169.30 | $167.05 | $169.30 | $169.30 | 22,035 |
| 2023-07-13 | $168.09 | $168.09 | $166.12 | $166.12 | $166.12 | 151 |
| 2023-07-12 | $162.76 | $166.41 | $162.76 | $162.78 | $162.78 | 8,092 |
| 2023-07-11 | $162.33 | $162.33 | $162.33 | $162.33 | $162.33 | 1 |
| 2023-07-10 | $161.09 | $161.09 | $160.05 | $160.05 | $160.05 | 3 |
| 2023-07-07 | $160.55 | $161.53 | $159.15 | $159.35 | $159.35 | 154 |
| 2023-07-06 | $160.87 | $162.18 | $159.50 | $162.18 | $162.18 | 235 |
| 2023-07-05 | $162.00 | $162.00 | $161.50 | $161.50 | $161.50 | 77 |
| 2023-07-03 | $164.60 | $166.91 | $164.60 | $166.91 | $166.91 | 3 |
| 2023-06-30 | $168.18 | $168.18 | $161.22 | $166.00 | $166.00 | 150 |
| 2023-06-29 | $159.69 | $160.81 | $159.69 | $160.81 | $160.81 | 207 |
| 2023-06-28 | $159.61 | $167.10 | $159.05 | $164.50 | $164.50 | 548 |
| 2023-06-27 | $162.80 | $166.85 | $159.15 | $166.85 | $166.85 | 518 |
| 2023-06-26 | $166.26 | $168.50 | $163.30 | $164.50 | $164.50 | 611 |
| 2023-06-23 | $167.65 | $167.98 | $166.17 | $166.51 | $166.51 | 45 |
| 2023-06-22 | $169.01 | $169.01 | $169.01 | $169.01 | $169.01 | 3 |
| 2023-06-21 | $166.80 | $166.80 | $166.78 | $166.78 | $166.78 | 20 |
| 2023-06-20 | $170.19 | $171.15 | $170.19 | $171.15 | $171.15 | 54 |
| 2023-06-16 | $180.18 | $180.18 | $180.15 | $180.15 | $180.15 | 276 |
| 2023-06-15 | $178.80 | $181.10 | $177.00 | $177.00 | $177.00 | 141 |
| 2023-06-14 | $184.17 | $184.17 | $179.34 | $179.34 | $179.34 | 55 |
| 2023-06-13 | $182.26 | $183.55 | $182.26 | $183.55 | $183.55 | 9 |
| 2023-06-12 | $186.41 | $186.41 | $179.33 | $183.00 | $183.00 | 116 |
| 2023-06-09 | $180.40 | $180.40 | $179.93 | $179.93 | $179.93 | 14 |
| 2023-06-08 | $182.38 | $182.38 | $182.38 | $182.38 | $182.38 | 10 |
| 2023-06-07 | $183.45 | $183.45 | $179.05 | $179.50 | $179.50 | 242 |
| 2023-06-06 | $183.00 | $183.00 | $183.00 | $183.00 | $183.00 | 0 |
| 2023-06-05 | $178.35 | $183.00 | $177.08 | $183.00 | $183.00 | 378 |
| 2023-06-02 | $178.00 | $178.00 | $178.00 | $178.00 | $178.00 | 0 |
| 2023-06-01 | $176.53 | $178.35 | $174.78 | $178.00 | $178.00 | 198 |
| 2023-05-31 | $175.80 | $175.80 | $171.50 | $174.00 | $174.00 | 1,251 |
| 2023-05-30 | $178.85 | $178.85 | $176.23 | $177.75 | $177.75 | 111 |
| 2023-05-26 | $177.15 | $178.01 | $176.22 | $176.22 | $176.22 | 646 |
| 2023-05-25 | $177.27 | $180.00 | $177.27 | $179.92 | $179.92 | 782 |
| 2023-05-24 | $179.00 | $179.00 | $174.15 | $174.15 | $174.15 | 30 |
| 2023-05-23 | $180.00 | $181.33 | $178.84 | $179.00 | $179.00 | 1,700 |
| 2023-05-22 | $178.33 | $179.00 | $177.55 | $179.00 | $179.00 | 155 |
| 2023-05-19 | $181.64 | $181.64 | $181.64 | $181.64 | $181.64 | 1 |
| 2023-05-18 | $170.60 | $178.00 | $170.60 | $174.50 | $174.50 | 259 |
| 2023-05-17 | $171.10 | $174.00 | $171.10 | $174.00 | $174.00 | 325 |
| 2023-05-16 | $174.35 | $174.35 | $174.35 | $174.35 | $174.35 | 1 |
| 2023-05-15 | $179.20 | $179.70 | $178.10 | $178.10 | $178.10 | 28 |
| 2023-05-12 | $180.45 | $180.45 | $180.45 | $180.45 | $180.45 | 18 |
| 2023-05-11 | $181.73 | $181.73 | $178.80 | $178.80 | $178.80 | 21 |
| 2023-05-10 | $174.35 | $178.71 | $174.35 | $174.63 | $174.63 | 54 |
| 2023-05-09 | $175.50 | $179.98 | $175.50 | $179.98 | $179.98 | 188 |
| 2023-05-08 | $177.26 | $179.96 | $177.26 | $178.00 | $178.00 | 134 |
| 2023-05-05 | $180.00 | $181.25 | $179.75 | $180.18 | $180.18 | 27 |
| 2023-05-04 | $180.81 | $184.70 | $180.81 | $184.25 | $184.25 | 810 |
| 2023-05-03 | $179.86 | $182.75 | $179.25 | $179.25 | $179.25 | 31 |
| 2023-05-02 | $178.54 | $178.54 | $178.54 | $178.54 | $178.54 | 0 |
| 2023-05-01 | $183.84 | $183.84 | $178.54 | $178.54 | $176.15 | 112 |
| 2023-04-28 | $177.07 | $181.50 | $177.07 | $181.50 | $176.68 | 82 |
| 2023-04-27 | $176.06 | $178.63 | $175.75 | $176.00 | $171.33 | 40 |
| 2023-04-26 | $179.88 | $179.88 | $179.88 | $179.88 | $175.10 | 18 |
| 2023-04-25 | $177.11 | $177.11 | $176.00 | $176.00 | $171.33 | 8 |
| 2023-04-24 | $180.25 | $180.25 | $180.00 | $180.00 | $175.22 | 148 |
| 2023-04-21 | $180.00 | $180.00 | $179.50 | $179.50 | $174.73 | 69 |
| 2023-04-20 | $176.74 | $176.74 | $176.74 | $176.74 | $172.05 | 1 |
| 2023-04-19 | $173.05 | $178.00 | $173.05 | $178.00 | $173.27 | 80 |
| 2023-04-18 | $178.50 | $178.65 | $178.40 | $178.40 | $173.66 | 812 |
| 2023-04-17 | $182.78 | $182.78 | $178.31 | $178.31 | $173.57 | 27 |
| 2023-04-14 | $185.59 | $185.59 | $185.50 | $185.50 | $180.57 | 21 |
| 2023-04-13 | $185.15 | $185.15 | $182.85 | $182.85 | $177.99 | 23 |
| 2023-04-12 | $178.00 | $178.60 | $175.70 | $178.60 | $178.60 | 511 |
| 2023-04-11 | $189.35 | $190.35 | $186.01 | $186.01 | $186.01 | 120 |
| 2023-04-10 | $187.45 | $196.23 | $187.45 | $188.95 | $188.95 | 115 |
| 2023-04-06 | $194.98 | $195.03 | $194.98 | $195.03 | $195.03 | 13 |
| 2023-04-05 | $190.88 | $191.57 | $188.15 | $188.15 | $188.15 | 1,200 |
| 2023-04-04 | $185.00 | $187.00 | $185.00 | $186.25 | $186.25 | 88 |
| 2023-04-03 | $183.28 | $183.28 | $180.65 | $180.65 | $180.65 | 141 |
| 2023-03-31 | $188.39 | $191.55 | $186.67 | $191.55 | $191.55 | 236 |
| 2023-03-30 | $186.06 | $188.53 | $185.30 | $185.30 | $185.30 | 4 |
| 2023-03-29 | $181.08 | $181.08 | $181.05 | $181.05 | $181.05 | 26 |
| 2023-03-28 | $185.00 | $185.00 | $180.00 | $180.00 | $180.00 | 6 |
| 2023-03-27 | $185.48 | $191.28 | $184.78 | $184.78 | $184.78 | 27 |
| 2023-03-24 | $177.81 | $184.78 | $177.81 | $184.78 | $184.78 | 583 |
| 2023-03-23 | $181.13 | $181.13 | $181.13 | $181.13 | $181.13 | 1 |
| 2023-03-22 | $178.13 | $178.13 | $178.00 | $178.00 | $178.00 | 243 |
| 2023-03-21 | $181.83 | $181.83 | $177.80 | $179.75 | $179.75 | 278 |
| 2023-03-20 | $176.45 | $176.45 | $172.58 | $175.00 | $175.00 | 156 |
| 2023-03-17 | $173.58 | $174.15 | $173.58 | $174.15 | $174.15 | 102 |
| 2023-03-16 | $176.49 | $176.49 | $176.49 | $176.49 | $176.49 | 1 |
| 2023-03-15 | $172.28 | $174.61 | $171.55 | $174.61 | $174.61 | 61 |
| 2023-03-14 | $183.25 | $184.23 | $179.00 | $182.50 | $182.50 | 107 |
| 2023-03-13 | $181.25 | $184.70 | $180.83 | $182.25 | $182.25 | 95 |
| 2023-03-10 | $182.27 | $186.73 | $182.27 | $186.73 | $186.73 | 25 |
| 2023-03-09 | $185.18 | $185.18 | $182.52 | $182.52 | $182.52 | 51 |
| 2023-03-08 | $186.60 | $189.12 | $182.79 | $189.12 | $189.12 | 1,693 |
| 2023-03-07 | $191.20 | $191.20 | $188.00 | $188.00 | $188.00 | 24 |
| 2023-03-06 | $188.35 | $194.20 | $188.35 | $194.20 | $194.20 | 170 |
| 2023-03-03 | $189.95 | $190.90 | $187.83 | $187.83 | $187.83 | 21 |
| 2023-03-02 | $191.23 | $191.23 | $191.23 | $191.23 | $191.23 | 1 |
| 2023-03-01 | $189.58 | $189.78 | $185.98 | $185.98 | $185.98 | 441 |
| 2023-02-28 | $190.09 | $191.50 | $190.00 | $191.00 | $191.00 | 6 |
| 2023-02-27 | $191.00 | $191.00 | $191.00 | $191.00 | $191.00 | 0 |
| 2023-02-24 | $192.25 | $192.25 | $191.00 | $191.00 | $191.00 | 6 |
| 2023-02-23 | $196.75 | $196.75 | $196.75 | $196.75 | $196.75 | 0 |
| 2023-02-22 | $191.75 | $199.90 | $191.75 | $196.75 | $196.75 | 67 |
| 2023-02-21 | $194.50 | $197.94 | $192.50 | $194.75 | $194.75 | 440 |
| 2023-02-17 | $195.00 | $198.15 | $193.35 | $195.00 | $195.00 | 181 |
| 2023-02-16 | $196.95 | $199.58 | $196.00 | $197.25 | $197.25 | 267 |
| 2023-02-15 | $200.46 | $200.71 | $200.00 | $200.71 | $200.71 | 49 |
| 2023-02-14 | $204.96 | $204.96 | $204.75 | $204.75 | $204.75 | 41 |
| 2023-02-13 | $199.87 | $200.48 | $197.63 | $199.75 | $199.75 | 676 |
| 2023-02-10 | $200.50 | $200.50 | $196.50 | $200.25 | $200.25 | 124 |
| 2023-02-09 | $201.71 | $201.71 | $197.68 | $201.05 | $201.05 | 58 |
| 2023-02-08 | $197.00 | $201.50 | $195.88 | $201.50 | $201.50 | 718 |
| 2023-02-07 | $195.10 | $197.90 | $193.10 | $195.00 | $195.00 | 1,169 |
| 2023-02-06 | $195.69 | $204.25 | $195.13 | $198.50 | $198.50 | 357 |
| 2023-02-03 | $201.07 | $201.33 | $194.70 | $201.00 | $201.00 | 331 |
| 2023-02-02 | $200.95 | $202.36 | $200.95 | $202.36 | $202.36 | 21 |
| 2023-02-01 | $204.21 | $204.21 | $198.30 | $198.30 | $198.30 | 30 |
| 2023-01-31 | $209.06 | $210.00 | $209.06 | $210.00 | $210.00 | 16 |
| 2023-01-30 | $209.34 | $212.85 | $207.50 | $212.85 | $212.85 | 85 |
| 2023-01-27 | $207.00 | $209.05 | $207.00 | $209.05 | $209.05 | 46 |
| 2023-01-26 | $208.10 | $209.00 | $208.10 | $209.00 | $209.00 | 8 |
| 2023-01-25 | $208.24 | $209.05 | $208.24 | $209.05 | $209.05 | 843 |
| 2023-01-24 | $208.50 | $208.50 | $208.50 | $208.50 | $208.50 | 3 |
| 2023-01-23 | $208.06 | $212.50 | $207.10 | $207.10 | $207.10 | 71 |
| 2023-01-20 | $202.55 | $204.50 | $202.55 | $204.50 | $204.50 | 1,263 |
| 2023-01-19 | $204.50 | $207.63 | $204.50 | $207.63 | $207.63 | 3,562 |
| 2023-01-18 | $208.81 | $208.81 | $207.92 | $207.92 | $207.92 | 11 |
| 2023-01-17 | $214.24 | $215.00 | $210.95 | $212.50 | $212.50 | 221 |
| 2023-01-13 | $214.65 | $215.00 | $211.85 | $211.85 | $211.85 | 511 |
| 2023-01-12 | $213.22 | $215.95 | $208.83 | $214.50 | $214.50 | 255 |
| 2023-01-11 | $217.71 | $219.04 | $215.00 | $215.00 | $215.00 | 1,048 |
| 2023-01-10 | $207.61 | $209.50 | $207.50 | $207.50 | $207.50 | 6,864 |
| 2023-01-09 | $207.45 | $210.85 | $205.65 | $209.00 | $209.00 | 232 |
| 2023-01-06 | $201.10 | $201.50 | $201.10 | $201.50 | $201.50 | 72 |
| 2023-01-05 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 0 |
| 2023-01-04 | $202.04 | $204.00 | $201.58 | $204.00 | $204.00 | 3,065 |
| 2023-01-03 | $195.03 | $195.03 | $190.58 | $190.58 | $190.58 | 167 |
| 2022-12-30 | $193.30 | $195.00 | $191.97 | $195.00 | $195.00 | 593 |
| 2022-12-29 | $191.55 | $191.55 | $191.55 | $191.55 | $191.55 | 0 |
| 2022-12-28 | $193.00 | $193.20 | $191.55 | $191.55 | $191.55 | 1,773 |
| 2022-12-27 | $188.00 | $191.62 | $188.00 | $190.77 | $190.77 | 3,176 |
| 2022-12-23 | $190.57 | $190.57 | $190.54 | $190.54 | $190.54 | 17 |
| 2022-12-22 | $188.00 | $188.00 | $185.94 | $185.94 | $185.94 | 5 |
| 2022-12-21 | $189.94 | $193.35 | $188.22 | $193.35 | $193.35 | 129 |
| 2022-12-20 | $187.00 | $190.00 | $187.00 | $188.50 | $188.50 | 344 |
| 2022-12-19 | $188.05 | $188.05 | $188.05 | $188.05 | $188.05 | 20,006 |
| 2022-12-16 | $191.22 | $193.22 | $191.22 | $193.22 | $193.22 | 20,456 |
| 2022-12-15 | $198.16 | $198.16 | $192.20 | $192.20 | $192.20 | 325 |
| 2022-12-14 | $202.80 | $205.50 | $198.43 | $200.50 | $200.50 | 480 |
| 2022-12-13 | $202.72 | $202.72 | $196.60 | $201.50 | $201.50 | 472 |
| 2022-12-12 | $190.54 | $194.09 | $190.40 | $190.40 | $190.40 | 71 |
| 2022-12-09 | $188.84 | $188.84 | $188.65 | $188.65 | $188.65 | 38 |
| 2022-12-08 | $184.19 | $187.00 | $182.60 | $185.50 | $185.50 | 2,535 |
| 2022-12-07 | $181.50 | $183.84 | $178.86 | $178.95 | $178.95 | 288 |
| 2022-12-06 | $184.35 | $184.35 | $179.11 | $179.75 | $179.75 | 288 |
| 2022-12-05 | $186.93 | $186.93 | $185.61 | $185.61 | $185.61 | 13 |
| 2022-12-02 | $181.00 | $188.75 | $181.00 | $181.00 | $181.00 | 186 |
| 2022-12-01 | $184.95 | $184.95 | $184.95 | $184.95 | $184.95 | 0 |
| 2022-11-30 | $182.75 | $184.95 | $182.75 | $184.95 | $184.95 | 37 |
| 2022-11-29 | $180.25 | $180.25 | $180.25 | $180.25 | $180.25 | 138 |
| 2022-11-28 | $184.87 | $185.20 | $182.75 | $184.37 | $184.37 | 181 |
| 2022-11-25 | $180.40 | $180.40 | $180.40 | $180.40 | $180.40 | 0 |
| 2022-11-23 | $177.74 | $180.40 | $177.74 | $180.40 | $180.40 | 32 |
| 2022-11-22 | $178.20 | $178.20 | $177.75 | $177.75 | $177.75 | 25 |
| 2022-11-21 | $179.25 | $182.00 | $177.05 | $177.05 | $177.05 | 104 |
| 2022-11-18 | $179.21 | $180.00 | $179.21 | $180.00 | $180.00 | 50 |
| 2022-11-17 | $184.61 | $185.75 | $177.47 | $185.75 | $185.75 | 771 |
| 2022-11-16 | $188.39 | $189.82 | $186.48 | $189.50 | $189.50 | 226 |
| 2022-11-15 | $190.75 | $190.75 | $189.70 | $189.70 | $189.70 | 2,506 |
| 2022-11-14 | $190.00 | $191.67 | $186.25 | $190.75 | $190.75 | 233 |
| 2022-11-11 | $179.73 | $179.73 | $179.73 | $179.73 | $179.73 | 36 |
| 2022-11-10 | $181.77 | $182.70 | $173.41 | $182.70 | $182.70 | 230 |
| 2022-11-09 | $168.08 | $174.60 | $167.40 | $167.40 | $167.40 | 26 |
| 2022-11-08 | $169.56 | $172.00 | $166.33 | $172.00 | $172.00 | 138 |
| 2022-11-07 | $164.68 | $164.68 | $160.94 | $163.75 | $163.75 | 3,835 |
| 2022-11-04 | $159.00 | $159.91 | $159.00 | $159.91 | $159.91 | 103 |
| 2022-11-03 | $160.85 | $162.15 | $154.50 | $160.00 | $160.00 | 501 |
| 2022-11-02 | $166.00 | $169.30 | $163.60 | $169.30 | $169.30 | 256 |
| 2022-11-01 | $165.55 | $165.97 | $165.55 | $165.97 | $165.97 | 32 |
| 2022-10-31 | $161.47 | $169.30 | $161.47 | $169.30 | $169.30 | 1,756 |
| 2022-10-28 | $167.68 | $170.77 | $167.68 | $169.50 | $169.50 | 313 |
| 2022-10-27 | $168.13 | $171.24 | $166.44 | $166.44 | $166.44 | 16 |
| 2022-10-26 | $170.15 | $170.15 | $166.25 | $166.25 | $166.25 | 15 |
| 2022-10-25 | $163.39 | $167.67 | $163.39 | $167.67 | $167.67 | 57 |
| 2022-10-24 | $165.67 | $165.67 | $156.23 | $160.70 | $160.70 | 559 |
| 2022-10-21 | $156.00 | $157.30 | $156.00 | $157.30 | $157.30 | 102 |
| 2022-10-20 | $161.10 | $161.10 | $156.05 | $156.05 | $156.05 | 164 |
| 2022-10-19 | $157.48 | $159.00 | $156.06 | $159.00 | $159.00 | 142 |
| 2022-10-18 | $165.85 | $168.00 | $165.85 | $168.00 | $168.00 | 797 |
| 2022-10-17 | $163.27 | $169.13 | $161.38 | $169.13 | $169.13 | 152 |
| 2022-10-14 | $166.50 | $166.50 | $163.27 | $163.27 | $163.27 | 184 |
| 2022-10-13 | $158.05 | $163.86 | $157.14 | $157.14 | $157.14 | 1,222 |
| 2022-10-12 | $158.70 | $160.80 | $158.70 | $160.80 | $160.80 | 2,370 |
| 2022-10-11 | $163.00 | $163.00 | $163.00 | $163.00 | $163.00 | 0 |
| 2022-10-10 | $162.26 | $165.80 | $158.85 | $163.00 | $163.00 | 150 |
| 2022-10-07 | $167.95 | $167.95 | $167.95 | $167.95 | $167.95 | 30 |
| 2022-10-06 | $168.47 | $169.82 | $168.47 | $169.82 | $169.82 | 168 |
| 2022-10-05 | $171.68 | $174.13 | $167.13 | $167.13 | $167.13 | 8 |
| 2022-10-04 | $170.00 | $175.00 | $168.00 | $175.00 | $175.00 | 4,422 |
| 2022-10-03 | $163.25 | $166.17 | $163.06 | $165.15 | $165.15 | 907 |
| 2022-09-30 | $160.00 | $164.75 | $160.00 | $164.75 | $164.75 | 238 |
| 2022-09-29 | $159.50 | $160.00 | $155.00 | $159.50 | $159.50 | 455 |
| 2022-09-28 | $152.57 | $159.20 | $152.57 | $152.80 | $152.80 | 38 |
| 2022-09-27 | $149.00 | $156.20 | $149.00 | $149.80 | $149.80 | 52 |
| 2022-09-26 | $154.18 | $154.18 | $148.41 | $148.41 | $148.41 | 560 |
| 2022-09-23 | $160.31 | $160.31 | $153.55 | $160.31 | $160.31 | 45 |
| 2022-09-22 | $157.50 | $165.65 | $157.50 | $159.00 | $159.00 | 81 |
| 2022-09-21 | $159.90 | $162.00 | $159.90 | $162.00 | $162.00 | 203 |
| 2022-09-20 | $162.78 | $169.64 | $162.76 | $169.64 | $169.64 | 17 |
| 2022-09-19 | $167.52 | $167.52 | $163.58 | $163.58 | $163.58 | 20 |
| 2022-09-16 | $169.08 | $169.08 | $167.00 | $167.00 | $167.00 | 100 |
| 2022-09-15 | $177.10 | $177.10 | $169.45 | $169.45 | $169.45 | 56 |
| 2022-09-14 | $173.28 | $173.28 | $171.05 | $171.05 | $171.05 | 158 |
| 2022-09-13 | $172.64 | $178.53 | $172.64 | $176.61 | $176.61 | 31 |
| 2022-09-12 | $181.73 | $181.73 | $174.33 | $174.33 | $174.33 | 129 |
| 2022-09-09 | $174.23 | $175.00 | $174.23 | $175.00 | $175.00 | 131 |
| 2022-09-08 | $171.90 | $174.75 | $170.39 | $173.00 | $173.00 | 352 |
| 2022-09-07 | $170.60 | $174.75 | $169.53 | $174.75 | $174.75 | 433 |
| 2022-09-06 | $171.68 | $174.66 | $167.54 | $167.54 | $167.54 | 74 |
| 2022-09-02 | $174.78 | $174.78 | $168.70 | $168.70 | $168.70 | 1,101 |
| 2022-09-01 | $171.58 | $171.58 | $171.58 | $171.58 | $171.58 | 120 |
| 2022-08-31 | $175.00 | $175.00 | $175.00 | $175.00 | $175.00 | 1 |
| 2022-08-30 | $176.85 | $176.85 | $169.65 | $169.65 | $169.65 | 10 |
| 2022-08-29 | $171.78 | $176.76 | $171.78 | $176.76 | $176.76 | 12 |
| 2022-08-26 | $173.95 | $173.95 | $171.61 | $171.61 | $171.61 | 197 |
| 2022-08-25 | $179.02 | $179.02 | $179.02 | $179.02 | $179.02 | 28 |
| 2022-08-24 | $176.50 | $176.50 | $176.50 | $176.50 | $176.50 | 0 |
| 2022-08-23 | $176.65 | $176.65 | $176.50 | $176.50 | $176.50 | 3 |
| 2022-08-22 | $179.45 | $179.50 | $178.47 | $179.50 | $179.50 | 239 |
| 2022-08-19 | $184.32 | $184.32 | $182.75 | $182.75 | $182.75 | 2,298 |
| 2022-08-18 | $184.73 | $186.15 | $183.39 | $183.39 | $183.39 | 160 |
| 2022-08-17 | $186.96 | $187.72 | $186.70 | $186.70 | $186.70 | 1,306 |
| 2022-08-16 | $186.67 | $186.67 | $186.43 | $186.43 | $186.43 | 2,274 |
| 2022-08-15 | $190.27 | $190.43 | $189.07 | $190.43 | $190.43 | 218 |
| 2022-08-12 | $189.00 | $189.74 | $187.57 | $189.67 | $189.67 | 2,648 |
| 2022-08-11 | $194.48 | $195.74 | $191.78 | $191.78 | $191.78 | 26 |
| 2022-08-10 | $191.05 | $191.05 | $191.05 | $191.05 | $191.05 | 6,000 |
| 2022-08-09 | $187.12 | $189.59 | $187.12 | $189.59 | $189.59 | 72 |
| 2022-08-08 | $191.97 | $191.97 | $189.25 | $189.25 | $189.25 | 150 |
| 2022-08-05 | $187.01 | $188.72 | $185.65 | $185.65 | $185.65 | 1,050 |
| 2022-08-04 | $188.80 | $189.36 | $187.68 | $188.03 | $188.03 | 26 |
| 2022-08-03 | $187.52 | $187.91 | $184.43 | $184.43 | $184.43 | 29 |
| 2022-08-02 | $187.63 | $187.63 | $185.14 | $185.14 | $185.14 | 14 |
| 2022-08-01 | $192.47 | $192.47 | $188.73 | $191.00 | $191.00 | 113 |
| 2022-07-29 | $190.45 | $191.64 | $189.55 | $191.64 | $191.64 | 50 |
| 2022-07-28 | $185.98 | $186.08 | $185.75 | $185.75 | $185.75 | 20 |
| 2022-07-27 | $178.76 | $189.20 | $178.76 | $188.00 | $188.00 | 848 |
| 2022-07-26 | $177.06 | $187.00 | $177.06 | $181.34 | $181.34 | 33 |
| 2022-07-25 | $182.35 | $190.18 | $182.35 | $190.18 | $190.18 | 143 |
| 2022-07-22 | $183.20 | $185.30 | $183.20 | $185.30 | $185.30 | 1,228 |
| 2022-07-21 | $182.76 | $185.57 | $182.63 | $183.25 | $183.25 | 195 |
| 2022-07-20 | $173.95 | $174.65 | $171.90 | $173.50 | $173.50 | 151 |
| 2022-07-19 | $169.95 | $175.14 | $169.95 | $170.70 | $170.70 | 221 |
| 2022-07-18 | $173.40 | $173.40 | $166.97 | $166.97 | $166.97 | 245 |
| 2022-07-15 | $173.75 | $176.25 | $173.75 | $176.25 | $176.25 | 392 |
| 2022-07-14 | $171.78 | $172.45 | $170.05 | $172.45 | $172.45 | 21 |
| 2022-07-13 | $172.96 | $172.96 | $172.96 | $172.96 | $172.96 | 10 |
| 2022-07-12 | $176.00 | $177.20 | $175.69 | $177.20 | $177.20 | 101 |
| 2022-07-11 | $177.21 | $179.36 | $177.21 | $179.36 | $179.36 | 45 |
| 2022-07-08 | $175.70 | $178.69 | $175.70 | $176.74 | $176.74 | 10 |
| 2022-07-07 | $174.01 | $174.25 | $174.01 | $174.25 | $174.25 | 12 |
| 2022-07-06 | $173.70 | $175.79 | $173.70 | $173.74 | $173.74 | 48 |
| 2022-07-05 | $174.24 | $174.66 | $174.24 | $174.66 | $174.66 | 88 |
| 2022-07-01 | $170.59 | $174.36 | $169.87 | $174.36 | $174.36 | 579 |
| 2022-06-30 | $166.96 | $169.49 | $166.96 | $169.49 | $169.49 | 10 |
| 2022-06-29 | $166.77 | $166.77 | $166.77 | $166.77 | $166.77 | 791 |
| 2022-06-28 | $171.28 | $171.39 | $170.89 | $170.89 | $170.89 | 435 |
| 2022-06-27 | $175.30 | $176.92 | $175.30 | $176.92 | $176.92 | 8 |
| 2022-06-24 | $173.85 | $176.52 | $173.22 | $176.52 | $176.52 | 336 |
| 2022-06-23 | $162.53 | $162.53 | $162.53 | $162.53 | $162.53 | 171 |
| 2022-06-22 | $162.67 | $166.44 | $162.20 | $165.00 | $165.00 | 1,588 |
| 2022-06-21 | $166.87 | $167.52 | $166.34 | $167.52 | $167.52 | 43 |
| 2022-06-17 | $164.19 | $164.19 | $164.19 | $164.19 | $164.19 | 6 |
| 2022-06-16 | $170.38 | $170.40 | $170.00 | $170.00 | $170.00 | 65 |
| 2022-06-15 | $168.77 | $168.77 | $168.77 | $168.77 | $168.77 | 41 |
| 2022-06-14 | $172.59 | $172.59 | $165.58 | $165.58 | $165.58 | 316 |
| 2022-06-13 | $175.00 | $178.69 | $171.41 | $178.69 | $178.69 | 361 |
| 2022-06-10 | $177.71 | $179.79 | $177.71 | $179.79 | $179.79 | 7 |
| 2022-06-09 | $181.90 | $188.86 | $181.77 | $181.77 | $181.77 | 12 |
| 2022-06-08 | $185.70 | $188.87 | $185.70 | $188.87 | $188.87 | 134 |
| 2022-06-07 | $180.44 | $180.44 | $180.00 | $180.00 | $180.00 | 20 |
| 2022-06-06 | $182.93 | $182.93 | $182.57 | $182.57 | $182.57 | 33 |
| 2022-06-03 | $187.36 | $188.00 | $183.05 | $188.00 | $188.00 | 33 |
| 2022-06-02 | $185.91 | $187.25 | $185.41 | $186.25 | $186.25 | 26 |
| 2022-06-01 | $185.72 | $185.75 | $181.60 | $181.60 | $181.60 | 27 |
| 2022-05-31 | $187.30 | $187.58 | $185.20 | $187.58 | $187.58 | 24 |
| 2022-05-27 | $193.03 | $193.03 | $193.03 | $193.03 | $193.03 | 7 |
| 2022-05-26 | $187.30 | $188.27 | $186.35 | $186.35 | $186.35 | 92 |
| 2022-05-25 | $188.63 | $188.63 | $188.63 | $188.63 | $188.63 | 182 |
| 2022-05-24 | $187.51 | $190.93 | $186.25 | $188.63 | $188.63 | 43 |
| 2022-05-23 | $185.00 | $189.08 | $185.00 | $187.63 | $187.63 | 15 |
| 2022-05-20 | $184.25 | $184.25 | $178.75 | $184.25 | $184.25 | 35 |
| 2022-05-19 | $178.00 | $179.65 | $171.26 | $171.26 | $171.26 | 63 |
| 2022-05-18 | $170.88 | $175.66 | $168.54 | $175.66 | $175.66 | 386 |
| 2022-05-17 | $169.37 | $176.25 | $169.05 | $169.05 | $169.05 | 15 |
| 2022-05-16 | $168.35 | $170.72 | $163.30 | $170.00 | $170.00 | 221 |
| 2022-05-13 | $167.44 | $167.44 | $166.00 | $166.00 | $166.00 | 15 |
| 2022-05-12 | $167.00 | $167.00 | $165.00 | $165.00 | $165.00 | 140 |
| 2022-05-11 | $177.06 | $177.06 | $174.28 | $174.28 | $174.28 | 36 |
| 2022-05-10 | $176.94 | $176.94 | $173.13 | $173.50 | $173.50 | 258 |
| 2022-05-09 | $171.86 | $177.57 | $169.51 | $169.51 | $169.51 | 113 |
| 2022-05-06 | $176.10 | $176.10 | $173.63 | $173.63 | $173.63 | 177 |
| 2022-05-05 | $180.45 | $182.27 | $176.40 | $177.00 | $177.00 | 118 |
| 2022-05-04 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 76 |
| 2022-05-03 | $184.16 | $184.50 | $182.50 | $184.50 | $184.50 | 862 |
| 2022-05-02 | $179.85 | $183.30 | $177.53 | $180.00 | $180.00 | 35 |
| 2022-04-29 | $187.49 | $189.50 | $187.49 | $189.50 | $189.50 | 211 |
| 2022-04-28 | $182.75 | $186.43 | $182.75 | $184.00 | $184.00 | 91 |
| 2022-04-27 | $182.00 | $182.00 | $178.00 | $178.00 | $178.00 | 902 |
| 2022-04-26 | $186.04 | $186.04 | $179.50 | $179.50 | $179.50 | 118 |
| 2022-04-25 | $184.71 | $186.28 | $184.71 | $186.28 | $186.28 | 21 |
| 2022-04-22 | $195.00 | $195.00 | $188.10 | $188.10 | $186.10 | 42 |
| 2022-04-21 | $196.38 | $199.30 | $195.25 | $197.99 | $193.82 | 135 |
| 2022-04-20 | $198.30 | $198.30 | $193.50 | $193.50 | $189.43 | 139 |
| 2022-04-19 | $193.85 | $193.85 | $192.85 | $193.05 | $188.99 | 191 |
| 2022-04-18 | $200.60 | $208.52 | $200.28 | $200.28 | $196.06 | 5 |
| 2022-04-14 | $204.43 | $206.68 | $200.08 | $200.60 | $196.38 | 1,203 |
| 2022-04-13 | $198.73 | $205.75 | $198.73 | $205.75 | $201.42 | 90 |
| 2022-04-12 | $196.60 | $203.40 | $195.03 | $203.32 | $199.04 | 511 |
| 2022-04-11 | $198.53 | $205.65 | $198.53 | $204.00 | $199.70 | 120 |
| 2022-04-08 | $202.80 | $204.40 | $201.28 | $204.40 | $200.10 | 2,110 |
| 2022-04-07 | $209.35 | $209.75 | $207.85 | $207.85 | $203.47 | 23 |
| 2022-04-06 | $204.00 | $204.97 | $204.00 | $204.97 | $200.65 | 5 |
| 2022-04-05 | $206.80 | $206.80 | $206.80 | $206.80 | $202.45 | 21 |
| 2022-04-04 | $209.33 | $210.68 | $203.80 | $203.80 | $199.51 | 19 |
| 2022-04-01 | $209.93 | $209.93 | $209.93 | $209.93 | $205.51 | 3 |
| 2022-03-31 | $214.01 | $214.46 | $208.51 | $214.46 | $209.94 | 21 |
| 2022-03-30 | $216.87 | $216.87 | $209.43 | $216.77 | $212.21 | 6 |
| 2022-03-29 | $211.60 | $212.18 | $211.60 | $212.18 | $207.71 | 153 |
| 2022-03-28 | $203.94 | $204.29 | $197.46 | $204.29 | $199.99 | 108 |
| 2022-03-25 | $200.66 | $203.78 | $199.70 | $199.70 | $195.50 | 758 |
| 2022-03-24 | $200.95 | $201.00 | $200.95 | $201.00 | $196.77 | 144 |
| 2022-03-23 | $201.68 | $203.39 | $197.90 | $203.39 | $199.11 | 502 |
| 2022-03-22 | $202.60 | $204.15 | $202.60 | $204.15 | $199.85 | 1,001 |
| 2022-03-21 | $212.35 | $212.35 | $212.35 | $212.35 | $207.88 | 436 |
| 2022-03-18 | $206.80 | $212.35 | $206.80 | $212.35 | $207.88 | 436 |
| 2022-03-17 | $209.55 | $211.55 | $202.25 | $211.55 | $207.10 | 434 |
| 2022-03-16 | $202.35 | $210.00 | $201.00 | $210.00 | $205.58 | 102 |
| 2022-03-15 | $199.25 | $199.25 | $199.24 | $199.24 | $195.04 | 18 |
| 2022-03-14 | $200.20 | $200.20 | $200.20 | $200.20 | $195.98 | 11 |
| 2022-03-11 | $194.90 | $194.90 | $194.90 | $194.90 | $190.80 | 1 |
| 2022-03-10 | $191.19 | $191.19 | $187.75 | $187.75 | $183.80 | 4 |
| 2022-03-09 | $193.51 | $195.25 | $191.00 | $191.98 | $187.94 | 63 |
| 2022-03-08 | $175.00 | $178.00 | $175.00 | $176.77 | $173.04 | 106 |
| 2022-03-07 | $186.87 | $188.12 | $183.60 | $188.12 | $184.15 | 22 |
| 2022-03-04 | $193.00 | $197.98 | $191.80 | $191.80 | $187.76 | 113 |
| 2022-03-03 | $195.20 | $201.84 | $193.60 | $194.54 | $190.44 | 139 |
| 2022-03-02 | $194.62 | $195.20 | $194.62 | $195.20 | $191.09 | 108 |
| 2022-03-01 | $194.45 | $194.45 | $194.45 | $194.45 | $190.36 | 10 |
| 2022-02-28 | $199.30 | $203.41 | $199.30 | $200.00 | $195.79 | 63 |
| 2022-02-25 | $201.79 | $203.95 | $201.50 | $203.95 | $199.65 | 131 |
| 2022-02-24 | $193.53 | $195.80 | $184.75 | $194.48 | $190.39 | 270 |
| 2022-02-23 | $201.46 | $204.05 | $201.46 | $203.82 | $199.53 | 7 |
| 2022-02-22 | $203.81 | $203.81 | $203.81 | $203.81 | $199.52 | 0 |
| 2022-02-18 | $203.81 | $203.81 | $203.81 | $203.81 | $199.52 | 13 |
| 2022-02-17 | $206.50 | $207.49 | $202.53 | $203.00 | $198.73 | 308 |
| 2022-02-16 | $210.05 | $210.05 | $210.05 | $210.05 | $205.63 | 872 |
| 2022-02-15 | $202.75 | $202.75 | $202.75 | $202.75 | $198.48 | 5 |
| 2022-02-14 | $201.64 | $202.28 | $196.48 | $200.50 | $196.28 | 141 |
| 2022-02-11 | $209.41 | $211.00 | $205.50 | $205.50 | $201.17 | 409 |
| 2022-02-10 | $209.76 | $214.18 | $208.86 | $211.50 | $207.05 | 290 |
| 2022-02-09 | $210.00 | $219.63 | $210.00 | $219.63 | $215.01 | 617 |
| 2022-02-08 | $214.97 | $214.97 | $207.50 | $207.50 | $203.13 | 56 |
| 2022-02-07 | $217.83 | $225.89 | $217.83 | $224.54 | $219.81 | 41 |
| 2022-02-04 | $216.86 | $216.86 | $216.86 | $216.86 | $212.29 | 0 |
| 2022-02-03 | $225.80 | $225.80 | $216.86 | $216.86 | $212.29 | 6 |
| 2022-02-02 | $228.75 | $229.84 | $219.91 | $219.91 | $215.27 | 53 |
| 2022-02-01 | $220.45 | $220.45 | $219.15 | $219.15 | $214.54 | 17 |
| 2022-01-31 | $215.72 | $222.55 | $212.16 | $222.55 | $217.86 | 45 |
| 2022-01-28 | $210.58 | $215.77 | $210.58 | $215.77 | $211.22 | 9 |
| 2022-01-27 | $210.40 | $211.11 | $207.41 | $207.41 | $203.04 | 1,080 |
| 2022-01-26 | $214.15 | $216.05 | $212.45 | $216.05 | $211.50 | 37 |
| 2022-01-25 | $214.44 | $216.00 | $214.44 | $215.00 | $210.47 | 82 |
| 2022-01-24 | $215.30 | $216.50 | $215.30 | $216.50 | $211.94 | 141 |
| 2022-01-21 | $220.50 | $220.50 | $217.82 | $217.82 | $213.23 | 190 |
| 2022-01-20 | $218.35 | $218.55 | $218.35 | $218.55 | $213.95 | 10 |
| 2022-01-19 | $214.72 | $217.40 | $214.66 | $216.10 | $211.55 | 42 |
| 2022-01-18 | $215.00 | $216.50 | $215.00 | $216.10 | $211.55 | 42 |
| 2022-01-14 | $225.54 | $225.54 | $217.66 | $217.66 | $213.08 | 39 |
| 2022-01-13 | $230.27 | $230.27 | $224.06 | $224.06 | $219.34 | 1,296 |
| 2022-01-12 | $231.75 | $238.99 | $229.85 | $238.99 | $233.95 | 221 |
| 2022-01-11 | $233.03 | $234.00 | $224.25 | $234.00 | $229.07 | 101 |
| 2022-01-10 | $230.00 | $230.00 | $222.86 | $225.85 | $221.09 | 541 |
| 2022-01-07 | $236.00 | $236.00 | $234.75 | $235.10 | $230.15 | 430 |
| 2022-01-06 | $235.95 | $236.55 | $233.28 | $236.55 | $231.57 | 172 |
| 2022-01-05 | $246.50 | $246.71 | $244.70 | $246.04 | $240.86 | 474 |
| 2022-01-04 | $249.39 | $249.65 | $246.42 | $246.58 | $241.39 | 86 |
| 2022-01-03 | $258.70 | $258.70 | $245.44 | $245.44 | $240.27 | 397 |
| 2021-12-31 | $263.82 | $263.82 | $261.50 | $261.50 | $255.99 | 998 |
| 2021-12-30 | $258.00 | $264.40 | $258.00 | $258.00 | $252.57 | 910 |
| 2021-12-29 | $259.74 | $260.63 | $258.50 | $258.50 | $253.06 | 146 |
| 2021-12-28 | $262.70 | $263.27 | $258.51 | $262.33 | $256.81 | 80 |
| 2021-12-27 | $262.29 | $262.68 | $258.50 | $262.68 | $257.15 | 122 |
| 2021-12-23 | $254.94 | $259.30 | $254.94 | $258.80 | $253.35 | 479 |
| 2021-12-22 | $255.86 | $261.02 | $251.14 | $261.02 | $255.52 | 77 |
| 2021-12-21 | $248.50 | $250.92 | $248.50 | $250.92 | $245.64 | 34 |
| 2021-12-20 | $255.53 | $255.53 | $246.17 | $254.73 | $249.37 | 11 |
| 2021-12-17 | $254.18 | $254.18 | $247.70 | $247.70 | $242.48 | 229 |
| 2021-12-16 | $248.18 | $258.70 | $248.18 | $258.70 | $253.25 | 62 |
| 2021-12-15 | $250.00 | $258.00 | $250.00 | $250.94 | $245.65 | 41 |
| 2021-12-14 | $245.99 | $257.10 | $244.85 | $257.10 | $251.69 | 316 |
| 2021-12-13 | $261.55 | $261.55 | $250.48 | $250.48 | $245.21 | 21 |
| 2021-12-10 | $254.90 | $254.90 | $252.05 | $252.05 | $246.74 | 132 |
| 2021-12-09 | $254.00 | $259.15 | $251.00 | $251.00 | $245.71 | 44 |
| 2021-12-08 | $252.57 | $253.05 | $249.00 | $253.05 | $247.72 | 92 |
| 2021-12-07 | $248.90 | $249.20 | $247.15 | $249.07 | $243.83 | 25 |
| 2021-12-06 | $244.01 | $249.81 | $243.07 | $249.81 | $244.55 | 68 |
| 2021-12-03 | $243.00 | $245.13 | $240.00 | $245.13 | $239.97 | 207 |
| 2021-12-02 | $241.84 | $242.50 | $240.00 | $242.50 | $237.39 | 316 |
| 2021-12-01 | $245.00 | $246.00 | $244.50 | $245.74 | $240.57 | 151 |
| 2021-11-30 | $251.50 | $254.00 | $245.95 | $250.90 | $245.62 | 1,849 |
| 2021-11-29 | $249.35 | $249.35 | $242.96 | $242.96 | $237.84 | 165 |
| 2021-11-26 | $254.00 | $254.00 | $253.50 | $254.00 | $248.65 | 65 |
| 2021-11-24 | $241.67 | $242.05 | $240.33 | $240.33 | $235.27 | 27 |
| 2021-11-23 | $242.00 | $242.44 | $241.33 | $242.44 | $237.33 | 271 |
| 2021-11-22 | $252.00 | $252.00 | $249.60 | $249.60 | $244.34 | 51 |
| 2021-11-19 | $252.00 | $252.00 | $252.00 | $252.00 | $246.69 | 0 |
| 2021-11-18 | $248.80 | $252.00 | $248.80 | $252.00 | $246.69 | 193 |
| 2021-11-17 | $246.00 | $246.00 | $245.01 | $245.01 | $239.85 | 49 |
| 2021-11-16 | $242.43 | $244.01 | $242.43 | $244.01 | $238.87 | 2 |
| 2021-11-15 | $247.81 | $247.81 | $245.85 | $245.85 | $240.67 | 362 |
| 2021-11-12 | $242.88 | $246.49 | $242.00 | $246.49 | $241.30 | 154 |
| 2021-11-11 | $237.70 | $237.70 | $235.50 | $235.50 | $230.54 | 179 |
| 2021-11-10 | $238.82 | $238.82 | $235.08 | $237.25 | $232.25 | 161 |
| 2021-11-09 | $241.50 | $242.73 | $239.00 | $242.73 | $237.62 | 274 |
| 2021-11-08 | $239.80 | $243.45 | $239.80 | $242.00 | $236.90 | 226 |
| 2021-11-05 | $236.06 | $238.75 | $231.95 | $232.33 | $227.44 | 280 |
| 2021-11-04 | $250.42 | $251.50 | $248.55 | $248.55 | $243.32 | 126 |
| 2021-11-03 | $246.45 | $246.45 | $246.45 | $246.45 | $241.26 | 1 |
| 2021-11-02 | $244.90 | $244.90 | $243.25 | $244.41 | $239.26 | 89 |
| 2021-11-01 | $240.00 | $240.00 | $240.00 | $240.00 | $234.95 | 6 |
| 2021-10-29 | $237.61 | $237.61 | $237.61 | $237.61 | $232.61 | 23 |
| 2021-10-28 | $239.44 | $239.44 | $237.63 | $237.63 | $232.63 | 152 |
| 2021-10-27 | $234.55 | $234.99 | $233.23 | $233.23 | $228.32 | 41 |
| 2021-10-26 | $235.24 | $235.90 | $235.20 | $235.90 | $230.93 | 7 |
| 2021-10-25 | $235.30 | $237.40 | $235.20 | $237.00 | $232.01 | 32 |
| 2021-10-22 | $236.02 | $236.02 | $236.02 | $236.02 | $231.05 | 0 |
| 2021-10-21 | $235.40 | $236.02 | $235.40 | $236.02 | $231.05 | 9 |
| 2021-10-20 | $231.20 | $231.20 | $229.85 | $229.85 | $225.01 | 232 |
| 2021-10-19 | $225.85 | $228.56 | $225.85 | $228.56 | $223.75 | 306 |
| 2021-10-18 | $225.58 | $225.58 | $224.13 | $225.58 | $220.83 | 23 |
| 2021-10-15 | $223.95 | $223.95 | $223.95 | $223.95 | $219.23 | 39 |
| 2021-10-14 | $222.39 | $224.00 | $222.39 | $224.00 | $219.28 | 43 |
| 2021-10-13 | $222.36 | $223.52 | $222.36 | $223.00 | $218.30 | 70 |
| 2021-10-12 | $215.86 | $216.00 | $214.00 | $216.00 | $211.45 | 11 |
| 2021-10-11 | $211.15 | $213.77 | $211.15 | $213.75 | $209.25 | 330 |
| 2021-10-08 | $212.23 | $218.00 | $212.23 | $214.45 | $209.93 | 22 |
| 2021-10-07 | $214.42 | $217.89 | $213.86 | $213.86 | $209.36 | 374 |
| 2021-10-06 | $220.00 | $220.00 | $211.00 | $211.00 | $206.56 | 45 |
| 2021-10-05 | $215.00 | $219.46 | $215.00 | $219.46 | $214.83 | 71 |
| 2021-10-04 | $217.94 | $217.94 | $214.72 | $214.72 | $210.20 | 608 |
| 2021-10-01 | $215.43 | $219.30 | $208.60 | $219.30 | $214.68 | 313 |
| 2021-09-30 | $220.00 | $222.05 | $220.00 | $221.86 | $217.19 | 56 |
| 2021-09-29 | $217.00 | $221.50 | $217.00 | $220.97 | $216.32 | 36 |
| 2021-09-28 | $214.41 | $217.20 | $214.41 | $217.20 | $212.63 | 34 |
| 2021-09-27 | $224.68 | $224.68 | $221.76 | $221.79 | $217.12 | 145 |
| 2021-09-24 | $231.28 | $232.40 | $221.20 | $232.40 | $227.51 | 95 |
| 2021-09-23 | $228.39 | $238.65 | $228.39 | $237.51 | $232.51 | 14 |
| 2021-09-22 | $232.36 | $232.99 | $230.69 | $230.69 | $225.83 | 53 |
| 2021-09-21 | $236.82 | $237.23 | $234.62 | $237.23 | $232.23 | 390 |
| 2021-09-20 | $222.35 | $232.00 | $222.35 | $232.00 | $227.12 | 85 |
| 2021-09-17 | $232.70 | $232.70 | $229.35 | $230.00 | $225.16 | 132 |
| 2021-09-16 | $231.68 | $233.55 | $231.68 | $232.15 | $227.26 | 162 |
| 2021-09-15 | $235.50 | $235.50 | $235.50 | $235.50 | $230.54 | 7 |
| 2021-09-14 | $237.53 | $237.53 | $230.83 | $237.47 | $232.47 | 76 |
| 2021-09-13 | $245.48 | $245.48 | $240.35 | $240.63 | $235.56 | 12 |
| 2021-09-10 | $246.50 | $246.50 | $246.50 | $246.50 | $241.31 | 45 |
| 2021-09-09 | $242.10 | $242.10 | $239.34 | $240.00 | $234.95 | 212 |
| 2021-09-08 | $238.95 | $238.95 | $232.67 | $238.06 | $233.04 | 30 |
| 2021-09-07 | $241.78 | $243.92 | $238.02 | $243.92 | $238.78 | 228 |
| 2021-09-03 | $249.64 | $249.64 | $240.97 | $249.15 | $243.90 | 184 |
| 2021-09-02 | $239.00 | $248.86 | $239.00 | $248.86 | $243.62 | 70 |
| 2021-09-01 | $234.50 | $234.50 | $234.50 | $234.50 | $229.56 | 275 |
| 2021-08-31 | $239.60 | $241.85 | $235.64 | $241.41 | $236.33 | 424 |
| 2021-08-30 | $240.89 | $240.89 | $231.61 | $231.61 | $226.73 | 4 |
| 2021-08-27 | $236.10 | $236.10 | $236.10 | $236.10 | $231.13 | 0 |
| 2021-08-26 | $234.90 | $236.10 | $234.90 | $236.10 | $231.13 | 27 |
| 2021-08-25 | $235.50 | $247.00 | $235.50 | $247.00 | $241.79 | 18 |
| 2021-08-24 | $236.95 | $236.95 | $236.95 | $236.95 | $231.96 | 1 |
| 2021-08-23 | $234.49 | $234.49 | $234.49 | $234.49 | $229.55 | 1 |
| 2021-08-20 | $232.00 | $232.00 | $232.00 | $232.00 | $227.12 | 0 |
| 2021-08-19 | $230.00 | $232.00 | $230.00 | $232.00 | $227.12 | 52 |
| 2021-08-18 | $232.01 | $232.01 | $232.01 | $232.01 | $227.12 | 0 |
| 2021-08-17 | $230.63 | $233.41 | $230.63 | $232.01 | $227.12 | 327 |
| 2021-08-16 | $233.40 | $236.32 | $226.10 | $226.10 | $221.34 | 38 |
| 2021-08-13 | $227.41 | $232.54 | $222.50 | $232.54 | $227.64 | 71 |
| 2021-08-12 | $223.00 | $225.30 | $223.00 | $225.30 | $220.56 | 47 |
| 2021-08-11 | $223.00 | $223.00 | $223.00 | $223.00 | $218.30 | 0 |
| 2021-08-10 | $220.31 | $223.00 | $220.31 | $223.00 | $218.30 | 7 |
| 2021-08-09 | $212.25 | $212.25 | $212.25 | $212.25 | $207.78 | 0 |
| 2021-08-06 | $212.81 | $212.81 | $212.25 | $212.25 | $207.78 | 201 |
| 2021-08-05 | $224.00 | $224.00 | $224.00 | $224.00 | $219.28 | 10 |
| 2021-08-04 | $209.78 | $209.78 | $205.96 | $205.96 | $201.62 | 36 |
| 2021-08-03 | $205.20 | $212.65 | $205.20 | $212.65 | $208.17 | 11 |
| 2021-08-02 | $208.31 | $208.31 | $208.31 | $208.31 | $203.92 | 6 |
| 2021-07-30 | $206.55 | $210.95 | $200.65 | $210.95 | $206.51 | 85 |
| 2021-07-29 | $205.93 | $205.93 | $205.93 | $205.93 | $201.59 | 4 |
| 2021-07-28 | $208.57 | $208.57 | $208.57 | $208.57 | $204.18 | 0 |
| 2021-07-27 | $205.00 | $208.57 | $205.00 | $208.57 | $204.18 | 116 |
| 2021-07-26 | $203.50 | $203.50 | $203.50 | $203.50 | $199.22 | 50 |
| 2021-07-23 | $204.00 | $204.00 | $204.00 | $204.00 | $199.70 | 4 |
| 2021-07-22 | $196.42 | $196.42 | $196.42 | $196.42 | $192.29 | 0 |
| 2021-07-21 | $199.29 | $199.29 | $196.42 | $196.42 | $192.29 | 364 |
| 2021-07-20 | $199.88 | $199.88 | $195.47 | $195.72 | $191.60 | 39 |
| 2021-07-19 | $198.77 | $200.60 | $198.77 | $200.60 | $196.38 | 8 |
| 2021-07-16 | $202.85 | $203.05 | $201.00 | $203.05 | $198.77 | 39 |
| 2021-07-15 | $203.65 | $203.65 | $198.84 | $198.84 | $194.65 | 23 |
| 2021-07-14 | $203.26 | $203.45 | $201.45 | $203.45 | $199.17 | 71 |
| 2021-07-13 | $199.80 | $205.33 | $199.80 | $205.00 | $200.68 | 210 |
| 2021-07-12 | $198.62 | $205.21 | $198.62 | $205.21 | $200.89 | 501 |
| 2021-07-09 | $199.57 | $199.57 | $199.57 | $199.57 | $195.37 | 0 |
| 2021-07-08 | $199.57 | $199.57 | $199.57 | $199.57 | $195.37 | 25 |
| 2021-07-07 | $197.32 | $202.50 | $197.32 | $202.50 | $198.24 | 58 |
| 2021-07-06 | $195.40 | $196.97 | $191.44 | $191.44 | $187.40 | 382 |
| 2021-07-02 | $193.00 | $193.80 | $193.00 | $193.80 | $189.72 | 63 |
| 2021-07-01 | $192.51 | $194.60 | $192.51 | $194.60 | $190.50 | 26 |
| 2021-06-30 | $192.60 | $195.82 | $187.98 | $187.98 | $184.02 | 1,131 |
| 2021-06-29 | $191.00 | $191.00 | $191.00 | $191.00 | $186.98 | 9 |
| 2021-06-28 | $191.00 | $191.00 | $185.65 | $190.41 | $186.40 | 48 |
| 2021-06-25 | $190.73 | $190.73 | $185.25 | $190.43 | $186.42 | 99 |
| 2021-06-24 | $190.50 | $190.50 | $190.50 | $190.50 | $186.49 | 0 |
| 2021-06-23 | $189.79 | $190.50 | $189.79 | $190.50 | $186.49 | 356 |
| 2021-06-22 | $182.05 | $188.72 | $182.05 | $188.72 | $184.75 | 2,330 |
| 2021-06-21 | $184.01 | $184.01 | $183.77 | $183.77 | $179.90 | 27 |
| 2021-06-18 | $182.73 | $185.22 | $177.30 | $185.22 | $181.32 | 51 |
| 2021-06-17 | $176.50 | $176.50 | $176.50 | $176.50 | $172.78 | 2 |
| 2021-06-16 | $183.30 | $184.02 | $183.30 | $184.02 | $180.14 | 3 |
| 2021-06-15 | $183.26 | $183.26 | $183.26 | $183.26 | $179.40 | 15 |
| 2021-06-14 | $182.25 | $182.35 | $182.25 | $182.25 | $178.41 | 59 |
| 2021-06-11 | $188.80 | $188.80 | $188.80 | $188.80 | $184.82 | 6 |
| 2021-06-10 | $189.00 | $189.50 | $188.91 | $189.50 | $185.51 | 911 |
| 2021-06-09 | $182.46 | $182.46 | $182.46 | $182.46 | $178.61 | 4 |
| 2021-06-08 | $183.54 | $190.25 | $182.79 | $190.25 | $186.24 | 98 |
| 2021-06-07 | $179.19 | $179.19 | $178.88 | $178.88 | $175.11 | 23 |
| 2021-06-04 | $179.74 | $179.74 | $176.06 | $176.06 | $172.35 | 431 |
| 2021-06-03 | $175.15 | $175.15 | $175.15 | $175.15 | $171.46 | 41 |
| 2021-06-02 | $173.56 | $175.07 | $173.56 | $175.07 | $171.38 | 12 |
| 2021-06-01 | $179.25 | $179.25 | $179.25 | $179.25 | $175.48 | 53 |
| 2021-05-28 | $180.64 | $181.63 | $174.23 | $180.00 | $176.21 | 76 |
| 2021-05-27 | $180.06 | $180.06 | $179.00 | $179.00 | $175.23 | 58 |
| 2021-05-26 | $181.48 | $181.48 | $181.48 | $181.48 | $177.65 | 0 |
| 2021-05-25 | $182.63 | $182.63 | $181.48 | $181.48 | $177.65 | 34 |
| 2021-05-24 | $182.87 | $182.87 | $182.87 | $182.87 | $179.02 | 9 |
| 2021-05-21 | $178.00 | $178.00 | $178.00 | $178.00 | $174.25 | 40 |
| 2021-05-20 | $180.32 | $180.32 | $177.22 | $177.22 | $173.49 | 109 |
| 2021-05-19 | $174.55 | $174.55 | $165.87 | $165.87 | $162.38 | 31 |
| 2021-05-18 | $173.97 | $176.25 | $168.15 | $175.00 | $171.32 | 45 |
| 2021-05-17 | $175.66 | $175.66 | $168.50 | $173.00 | $169.36 | 98 |
| 2021-05-14 | $169.87 | $169.87 | $169.87 | $169.87 | $166.29 | 0 |
| 2021-05-13 | $169.87 | $169.87 | $169.87 | $169.87 | $166.29 | 13 |
| 2021-05-12 | $164.52 | $164.52 | $161.78 | $161.78 | $158.37 | 7 |
| 2021-05-11 | $173.88 | $173.88 | $173.88 | $173.88 | $170.21 | 16 |
| 2021-05-10 | $176.00 | $176.00 | $176.00 | $176.00 | $172.29 | 8 |
| 2021-05-07 | $174.38 | $174.38 | $174.00 | $174.00 | $170.34 | 78 |
| 2021-05-06 | $170.85 | $170.85 | $165.80 | $165.80 | $162.31 | 123 |
| 2021-05-05 | $171.34 | $173.85 | $171.34 | $173.85 | $170.19 | 10 |
| 2021-05-04 | $169.85 | $176.15 | $160.60 | $160.60 | $157.22 | 451 |
| 2021-05-03 | $175.71 | $177.61 | $175.71 | $177.00 | $173.27 | 263 |
| 2021-04-30 | $177.13 | $177.50 | $177.13 | $177.50 | $173.76 | 91 |
| 2021-04-29 | $177.23 | $177.50 | $177.03 | $177.50 | $173.76 | 317 |
| 2021-04-28 | $175.35 | $175.35 | $175.35 | $175.35 | $171.66 | 2 |
| 2021-04-27 | $177.16 | $177.16 | $173.50 | $175.78 | $172.07 | 59 |
| 2021-04-26 | $171.00 | $171.00 | $171.00 | $171.00 | $167.40 | 21 |
| 2021-04-23 | $174.33 | $174.33 | $173.55 | $174.23 | $168.88 | 62 |
| 2021-04-22 | $172.93 | $172.93 | $172.93 | $172.93 | $157.15 | 17 |
| 2021-04-21 | $174.48 | $174.48 | $174.25 | $174.25 | $158.36 | 88 |
| 2021-04-20 | $177.03 | $177.03 | $173.70 | $173.70 | $157.86 | 79 |
| 2021-04-19 | $177.15 | $177.15 | $176.85 | $176.85 | $160.72 | 38 |
| 2021-04-16 | $178.90 | $179.28 | $177.75 | $177.75 | $161.54 | 61 |
| 2021-04-15 | $175.13 | $175.75 | $175.13 | $175.75 | $159.72 | 133 |
| 2021-04-14 | $175.51 | $175.51 | $175.51 | $175.51 | $159.50 | 0 |
| 2021-04-13 | $175.51 | $175.51 | $175.51 | $175.51 | $159.50 | 14 |
| 2021-04-12 | $171.76 | $171.76 | $171.76 | $171.76 | $156.09 | 0 |
| 2021-04-09 | $171.76 | $176.25 | $171.76 | $171.76 | $156.09 | 346 |
| 2021-04-08 | $167.00 | $167.00 | $167.00 | $167.00 | $151.77 | 0 |
| 2021-04-07 | $167.00 | $167.00 | $167.00 | $167.00 | $151.77 | 0 |
| 2021-04-06 | $167.00 | $167.00 | $167.00 | $167.00 | $151.77 | 0 |
| 2021-04-05 | $175.80 | $175.80 | $167.00 | $167.00 | $151.77 | 19 |
| 2021-04-01 | $167.84 | $167.84 | $167.84 | $167.84 | $152.53 | 2 |
| 2021-03-31 | $167.95 | $169.50 | $167.95 | $169.50 | $154.04 | 4 |
| 2021-03-30 | $172.00 | $174.76 | $169.03 | $169.03 | $153.61 | 83 |
| 2021-03-29 | $174.00 | $175.25 | $171.00 | $175.25 | $159.27 | 585 |
| 2021-03-26 | $172.40 | $172.40 | $172.40 | $172.40 | $156.68 | 13 |
| 2021-03-25 | $166.48 | $168.25 | $166.48 | $168.25 | $152.90 | 47 |
| 2021-03-24 | $165.35 | $169.63 | $165.35 | $169.63 | $154.15 | 4 |
| 2021-03-23 | $171.15 | $173.49 | $169.10 | $171.00 | $155.40 | 1,893 |
| 2021-03-22 | $164.46 | $170.75 | $164.46 | $170.00 | $154.49 | 33 |
| 2021-03-19 | $165.57 | $165.57 | $162.20 | $162.20 | $147.41 | 29 |
| 2021-03-18 | $165.78 | $167.73 | $163.77 | $167.73 | $152.43 | 53 |
| 2021-03-17 | $162.32 | $162.32 | $162.32 | $162.32 | $147.51 | 32 |
| 2021-03-16 | $162.05 | $163.95 | $162.05 | $163.95 | $149.00 | 2,056 |
| 2021-03-15 | $161.05 | $161.33 | $158.00 | $158.00 | $143.59 | 51 |
| 2021-03-12 | $157.32 | $161.00 | $157.32 | $161.00 | $146.31 | 179 |
| 2021-03-11 | $160.85 | $161.50 | $159.25 | $159.25 | $144.72 | 2,445 |
| 2021-03-10 | $157.58 | $160.00 | $157.58 | $158.50 | $144.04 | 222 |
| 2021-03-09 | $157.20 | $160.25 | $157.20 | $159.58 | $145.02 | 17,789 |
| 2021-03-08 | $153.25 | $156.01 | $149.00 | $149.00 | $135.41 | 152 |
| 2021-03-05 | $157.75 | $157.75 | $153.40 | $153.71 | $139.69 | 135 |
| 2021-03-04 | $163.64 | $163.64 | $159.10 | $160.00 | $145.40 | 68 |
| 2021-03-03 | $162.20 | $162.20 | $158.58 | $158.58 | $144.11 | 113 |
| 2021-03-02 | $165.15 | $165.15 | $162.80 | $164.60 | $149.59 | 23 |
| 2021-03-01 | $166.33 | $166.48 | $162.23 | $166.48 | $151.29 | 43 |
| 2021-02-26 | $166.19 | $166.19 | $162.75 | $163.50 | $148.59 | 99 |
| 2021-02-25 | $165.00 | $165.00 | $165.00 | $165.00 | $149.95 | 275 |
| 2021-02-24 | $164.25 | $165.00 | $164.25 | $165.00 | $149.95 | 275 |
| 2021-02-23 | $162.88 | $164.80 | $162.88 | $163.95 | $149.00 | 107 |
| 2021-02-22 | $168.00 | $169.40 | $168.00 | $169.40 | $153.95 | 515 |
| 2021-02-19 | $170.15 | $170.15 | $170.00 | $170.00 | $154.49 | 428 |
| 2021-02-18 | $172.87 | $172.87 | $169.00 | $170.55 | $154.99 | 156 |
| 2021-02-17 | $169.10 | $170.55 | $169.10 | $170.55 | $154.99 | 156 |
| 2021-02-16 | $170.93 | $170.93 | $168.40 | $168.40 | $153.04 | 320 |
| 2021-02-12 | $173.03 | $173.78 | $172.20 | $173.38 | $157.56 | 110 |
| 2021-02-11 | $172.78 | $172.78 | $172.78 | $172.78 | $157.02 | 8 |
| 2021-02-10 | $171.10 | $172.88 | $171.10 | $172.55 | $156.81 | 111 |
| 2021-02-09 | $170.80 | $173.74 | $170.80 | $172.55 | $156.81 | 111 |
| 2021-02-08 | $173.04 | $173.04 | $170.18 | $172.00 | $156.31 | 322 |
| 2021-02-05 | $171.00 | $171.00 | $169.92 | $170.90 | $155.31 | 188 |
| 2021-02-04 | $170.40 | $170.40 | $170.40 | $170.40 | $154.85 | 26 |
| 2021-02-03 | $169.04 | $170.82 | $169.04 | $170.82 | $155.24 | 81 |
| 2021-02-02 | $169.14 | $172.65 | $169.14 | $172.65 | $156.90 | 89 |
| 2021-02-01 | $167.06 | $174.75 | $167.06 | $171.50 | $155.86 | 445 |
| 2021-01-29 | $169.74 | $169.74 | $167.75 | $169.25 | $153.81 | 112 |
| 2021-01-28 | $170.11 | $170.11 | $167.75 | $169.00 | $153.59 | 446 |
| 2021-01-27 | $169.37 | $169.37 | $165.38 | $168.75 | $153.36 | 146 |
| 2021-01-26 | $174.88 | $175.50 | $174.88 | $175.50 | $159.49 | 385 |
| 2021-01-25 | $174.50 | $174.58 | $171.50 | $171.50 | $155.86 | 17 |
| 2021-01-22 | $170.35 | $173.24 | $170.35 | $172.88 | $157.11 | 327 |
| 2021-01-21 | $172.00 | $172.00 | $172.00 | $172.00 | $156.31 | 100 |
| 2021-01-20 | $178.90 | $178.90 | $171.00 | $173.93 | $158.06 | 501 |
| 2021-01-19 | $180.00 | $180.00 | $180.00 | $180.00 | $163.58 | 10 |
| 2021-01-15 | $180.08 | $181.13 | $177.50 | $177.50 | $161.31 | 296 |
| 2021-01-14 | $181.35 | $182.85 | $181.25 | $182.85 | $166.17 | 195 |
| 2021-01-13 | $177.50 | $179.35 | $177.44 | $177.44 | $161.26 | 843 |
| 2021-01-12 | $178.75 | $178.75 | $176.95 | $177.45 | $161.26 | 61 |
| 2021-01-11 | $175.20 | $177.15 | $174.45 | $177.15 | $160.99 | 245 |
| 2021-01-08 | $175.16 | $175.31 | $174.15 | $175.25 | $159.27 | 793 |
| 2021-01-07 | $175.78 | $176.45 | $175.45 | $175.45 | $159.45 | 52 |
| 2021-01-06 | $174.49 | $175.75 | $174.49 | $175.75 | $159.72 | 227 |
| 2021-01-05 | $176.00 | $176.00 | $175.80 | $175.80 | $159.76 | 79 |
| 2021-01-04 | $176.95 | $177.65 | $175.85 | $175.85 | $159.81 | 621 |
| 2020-12-31 | $172.35 | $172.35 | $170.25 | $170.25 | $154.72 | 40 |
| 2020-12-30 | $170.65 | $170.65 | $170.65 | $170.65 | $155.08 | 18 |
| 2020-12-29 | $170.65 | $170.85 | $170.65 | $170.65 | $155.08 | 17 |
| 2020-12-28 | $164.25 | $172.93 | $162.25 | $170.00 | $154.49 | 598 |
| 2020-12-24 | $170.00 | $170.00 | $166.13 | $166.13 | $150.97 | 2 |
| 2020-12-23 | $166.25 | $166.30 | $166.25 | $166.25 | $151.09 | 211 |
| 2020-12-22 | $166.25 | $166.25 | $166.25 | $166.25 | $151.09 | 169 |
| 2020-12-21 | $166.20 | $166.65 | $163.50 | $166.65 | $151.45 | 412 |
| 2020-12-18 | $170.55 | $170.55 | $167.75 | $168.55 | $153.18 | 325 |
| 2020-12-17 | $170.15 | $171.65 | $170.15 | $171.65 | $155.99 | 115 |
| 2020-12-16 | $166.34 | $167.65 | $166.01 | $166.05 | $150.90 | 254 |
| 2020-12-15 | $165.00 | $165.00 | $164.01 | $164.01 | $149.05 | 16 |
| 2020-12-14 | $164.50 | $164.95 | $164.50 | $164.95 | $149.90 | 26 |
| 2020-12-11 | $163.00 | $163.00 | $163.00 | $163.00 | $148.13 | 0 |
| 2020-12-10 | $161.06 | $164.42 | $161.06 | $163.00 | $148.13 | 364 |
| 2020-12-09 | $165.51 | $165.51 | $165.00 | $165.00 | $149.95 | 162 |
| 2020-12-08 | $166.30 | $166.30 | $165.00 | $165.00 | $149.95 | 264 |
| 2020-12-07 | $165.20 | $165.32 | $163.54 | $163.54 | $148.62 | 533 |
| 2020-12-04 | $165.81 | $166.33 | $165.75 | $166.30 | $151.13 | 2,344 |
| 2020-12-03 | $168.65 | $168.65 | $168.65 | $168.65 | $153.27 | 115 |
| 2020-12-02 | $162.00 | $164.35 | $161.95 | $162.35 | $147.54 | 178 |
| 2020-12-01 | $159.44 | $159.44 | $159.44 | $159.44 | $144.89 | 15 |
| 2020-11-30 | $159.40 | $162.20 | $158.90 | $158.90 | $144.41 | 145 |
| 2020-11-27 | $158.55 | $159.35 | $156.50 | $159.35 | $144.82 | 100 |
| 2020-11-25 | $153.30 | $153.30 | $153.30 | $153.30 | $139.32 | 242 |
| 2020-11-24 | $154.05 | $154.05 | $154.05 | $154.05 | $140.00 | 0 |
| 2020-11-23 | $154.05 | $154.05 | $154.05 | $154.05 | $140.00 | 0 |
| 2020-11-20 | $153.05 | $154.05 | $153.05 | $154.05 | $140.00 | 11 |
| 2020-11-19 | $152.00 | $153.20 | $151.20 | $152.20 | $138.32 | 350 |
| 2020-11-18 | $154.00 | $154.00 | $154.00 | $154.00 | $139.95 | 1 |
| 2020-11-17 | $157.25 | $157.25 | $154.94 | $156.55 | $142.27 | 120 |
| 2020-11-16 | $157.22 | $157.22 | $157.22 | $157.22 | $142.88 | 35 |
| 2020-11-13 | $156.60 | $156.60 | $154.80 | $155.50 | $141.32 | 288 |
| 2020-11-12 | $155.45 | $155.45 | $155.45 | $155.45 | $141.27 | 5 |
| 2020-11-11 | $156.40 | $156.40 | $155.70 | $155.70 | $141.50 | 108 |
| 2020-11-10 | $153.55 | $153.55 | $150.55 | $151.00 | $137.23 | 315 |
| 2020-11-09 | $160.90 | $160.90 | $160.90 | $160.90 | $146.22 | 0 |
| 2020-11-06 | $162.00 | $162.00 | $160.90 | $160.90 | $146.22 | 27 |
| 2020-11-05 | $160.80 | $162.00 | $160.80 | $162.00 | $147.22 | 106 |
| 2020-11-04 | $156.00 | $156.00 | $156.00 | $156.00 | $141.77 | 0 |
| 2020-11-03 | $155.35 | $156.00 | $155.35 | $156.00 | $141.77 | 453 |
| 2020-11-02 | $150.80 | $150.80 | $150.80 | $150.80 | $137.05 | 448 |
| 2020-10-30 | $149.60 | $149.60 | $147.60 | $147.60 | $134.14 | 33 |
| 2020-10-29 | $153.95 | $153.95 | $153.95 | $153.95 | $139.91 | 2,441 |
| 2020-10-28 | $156.95 | $156.95 | $156.80 | $156.80 | $142.50 | 6 |
| 2020-10-27 | $157.00 | $157.00 | $157.00 | $157.00 | $142.68 | 930 |
| 2020-10-26 | $155.90 | $155.90 | $153.95 | $153.95 | $139.91 | 7,065 |
| 2020-10-23 | $157.50 | $157.50 | $155.45 | $155.45 | $141.27 | 11,449 |
| 2020-10-22 | $152.25 | $152.25 | $152.25 | $152.25 | $138.36 | 22 |
| 2020-10-21 | $147.15 | $147.15 | $147.15 | $147.15 | $133.73 | 36 |
| 2020-10-20 | $146.95 | $146.95 | $146.95 | $146.95 | $133.55 | 3 |
| 2020-10-19 | $146.40 | $146.40 | $146.40 | $146.40 | $133.05 | 11 |
| 2020-10-16 | $145.85 | $145.85 | $145.85 | $145.85 | $132.55 | 0 |
| 2020-10-15 | $146.15 | $146.15 | $145.85 | $145.85 | $132.55 | 25 |
| 2020-10-14 | $154.05 | $154.05 | $154.05 | $154.05 | $140.00 | 0 |
| 2020-10-13 | $152.55 | $154.05 | $152.55 | $154.05 | $140.00 | 19 |
| 2020-10-12 | $153.25 | $153.60 | $153.25 | $153.60 | $139.59 | 46 |
| 2020-10-09 | $153.20 | $155.50 | $153.20 | $155.50 | $141.32 | 92 |
| 2020-10-08 | $154.15 | $154.15 | $152.15 | $152.15 | $138.27 | 161 |
| 2020-10-07 | $148.50 | $148.50 | $148.50 | $148.50 | $134.96 | 0 |
| 2020-10-06 | $151.85 | $151.85 | $146.75 | $148.50 | $134.96 | 603 |
| 2020-10-05 | $150.90 | $150.90 | $150.90 | $150.90 | $137.14 | 3 |
| 2020-10-02 | $148.00 | $150.20 | $148.00 | $150.20 | $136.50 | 16 |
| 2020-10-01 | $146.80 | $146.80 | $146.80 | $146.80 | $133.41 | 0 |
| 2020-09-30 | $147.00 | $147.40 | $146.80 | $146.80 | $133.41 | 115 |
| 2020-09-29 | $146.50 | $146.50 | $146.50 | $146.50 | $133.14 | 30 |
| 2020-09-28 | $147.30 | $147.30 | $147.30 | $147.30 | $133.86 | 60 |
| 2020-09-25 | $143.50 | $143.50 | $142.80 | $142.80 | $129.77 | 10 |
| 2020-09-24 | $145.30 | $145.30 | $144.50 | $144.50 | $131.32 | 18 |
| 2020-09-23 | $146.50 | $146.50 | $146.25 | $146.25 | $132.91 | 57 |
| 2020-09-22 | $147.05 | $147.05 | $146.75 | $146.75 | $133.36 | 201 |
| 2020-09-21 | $148.65 | $148.65 | $148.65 | $148.65 | $135.09 | 10 |
| 2020-09-18 | $149.05 | $151.05 | $149.05 | $150.05 | $136.36 | 175 |
| 2020-09-17 | $147.70 | $147.70 | $145.90 | $146.05 | $132.73 | 37 |
| 2020-09-16 | $143.70 | $143.70 | $143.70 | $143.70 | $130.59 | 0 |
| 2020-09-15 | $143.70 | $143.70 | $143.70 | $143.70 | $130.59 | 457 |
| 2020-09-14 | $143.70 | $143.70 | $143.70 | $143.70 | $130.59 | 0 |
| 2020-09-11 | $142.30 | $144.65 | $142.07 | $143.70 | $130.59 | 186 |
| 2020-09-10 | $144.90 | $144.90 | $142.35 | $142.40 | $129.41 | 177 |
| 2020-09-09 | $143.60 | $143.60 | $141.30 | $141.70 | $128.78 | 196 |
| 2020-09-08 | $137.33 | $140.05 | $136.05 | $137.75 | $125.19 | 4,721 |
| 2020-09-04 | $136.40 | $137.05 | $136.40 | $137.05 | $124.55 | 110 |
| 2020-09-03 | $135.90 | $135.90 | $135.15 | $135.15 | $122.82 | 1,084 |
| 2020-09-02 | $138.00 | $140.05 | $138.00 | $139.48 | $126.76 | 19 |
| 2020-09-01 | $136.00 | $136.80 | $136.00 | $136.75 | $124.28 | 7,320 |
| 2020-08-31 | $136.50 | $136.50 | $135.75 | $135.75 | $123.37 | 58 |
| 2020-08-28 | $135.70 | $135.70 | $135.70 | $135.70 | $123.32 | 0 |
| 2020-08-27 | $135.70 | $135.70 | $135.70 | $135.70 | $123.32 | 60 |
| 2020-08-26 | $135.80 | $135.80 | $134.40 | $134.40 | $122.14 | 101 |
| 2020-08-25 | $137.00 | $137.00 | $135.05 | $135.75 | $123.37 | 585 |
| 2020-08-24 | $135.75 | $135.75 | $133.95 | $133.95 | $121.73 | 57 |
| 2020-08-21 | $133.50 | $133.50 | $133.50 | $133.50 | $121.32 | 0 |
| 2020-08-20 | $134.95 | $134.95 | $132.80 | $133.50 | $121.32 | 2,163 |
| 2020-08-19 | $137.55 | $137.55 | $137.55 | $137.55 | $125.00 | 5 |
| 2020-08-18 | $138.40 | $138.40 | $135.50 | $135.50 | $123.14 | 96 |
| 2020-08-17 | $137.20 | $137.45 | $137.20 | $137.45 | $124.91 | 16 |
| 2020-08-14 | $134.00 | $134.65 | $134.00 | $134.65 | $122.37 | 28 |
| 2020-08-13 | $135.10 | $136.25 | $135.10 | $136.25 | $123.82 | 57 |
| 2020-08-12 | $132.55 | $132.55 | $132.55 | $132.55 | $120.46 | 0 |
| 2020-08-11 | $132.55 | $132.55 | $132.55 | $132.55 | $120.46 | 208 |
| 2020-08-10 | $135.00 | $135.00 | $135.00 | $135.00 | $122.69 | 1 |
| 2020-08-07 | $134.05 | $134.55 | $133.00 | $133.00 | $120.87 | 1,041 |
| 2020-08-06 | $133.25 | $133.25 | $133.25 | $133.25 | $121.10 | 4 |
| 2020-08-05 | $132.30 | $134.10 | $131.85 | $131.85 | $119.82 | 58 |
| 2020-08-04 | $131.60 | $131.60 | $131.60 | $131.60 | $119.60 | 0 |
| 2020-08-03 | $129.50 | $132.55 | $129.50 | $131.60 | $119.60 | 179 |
| 2020-07-31 | $130.45 | $130.45 | $125.75 | $125.75 | $114.28 | 136 |
| 2020-07-30 | $126.90 | $128.73 | $126.70 | $128.73 | $116.98 | 411 |
| 2020-07-29 | $131.60 | $131.60 | $130.60 | $130.60 | $118.69 | 117 |
| 2020-07-28 | $130.25 | $130.70 | $130.25 | $130.70 | $118.78 | 59 |
| 2020-07-27 | $130.80 | $130.80 | $129.55 | $130.70 | $118.78 | 8,618 |
| 2020-07-24 | $130.00 | $130.95 | $128.85 | $129.80 | $117.96 | 168 |
| 2020-07-23 | $130.05 | $130.05 | $130.05 | $130.05 | $118.19 | 40 |
| 2020-07-22 | $131.70 | $131.70 | $129.55 | $130.20 | $118.32 | 200 |
| 2020-07-21 | $134.70 | $134.70 | $131.95 | $132.60 | $120.51 | 211 |
| 2020-07-20 | $132.33 | $133.60 | $131.85 | $133.40 | $121.23 | 221 |
| 2020-07-17 | $129.35 | $129.35 | $129.09 | $129.09 | $117.32 | 144 |
| 2020-07-16 | $129.55 | $129.55 | $126.90 | $126.90 | $115.33 | 77 |
| 2020-07-15 | $128.55 | $129.10 | $128.55 | $129.06 | $117.29 | 1,768 |
| 2020-07-14 | $123.65 | $124.00 | $123.65 | $124.00 | $112.69 | 140 |
| 2020-07-13 | $123.90 | $123.90 | $123.90 | $123.90 | $112.60 | 0 |
| 2020-07-10 | $123.70 | $123.90 | $123.70 | $123.90 | $112.60 | 436 |
| 2020-07-09 | $126.20 | $126.20 | $124.38 | $124.38 | $113.04 | 38 |
| 2020-07-08 | $122.45 | $122.65 | $122.45 | $122.65 | $111.46 | 29 |
| 2020-07-07 | $122.05 | $124.95 | $122.05 | $124.95 | $113.55 | 34 |
| 2020-07-06 | $121.50 | $122.00 | $121.50 | $121.95 | $110.83 | 1,317 |
| 2020-07-02 | $119.10 | $119.50 | $119.10 | $119.30 | $108.42 | 241 |
| 2020-07-01 | $116.55 | $118.55 | $116.55 | $117.50 | $106.78 | 171 |
| 2020-06-30 | $116.35 | $116.35 | $115.25 | $115.25 | $104.74 | 214 |
| 2020-06-29 | $116.55 | $116.55 | $116.40 | $116.40 | $105.78 | 114 |
| 2020-06-26 | $115.15 | $115.15 | $115.15 | $115.15 | $104.65 | 30 |
| 2020-06-25 | $115.75 | $115.75 | $115.50 | $115.50 | $104.97 | 32 |
| 2020-06-24 | $114.75 | $114.80 | $111.95 | $114.05 | $103.65 | 48 |
| 2020-06-23 | $116.45 | $116.75 | $115.15 | $116.75 | $106.10 | 320 |
| 2020-06-22 | $113.85 | $113.85 | $113.85 | $113.85 | $103.47 | 0 |
| 2020-06-19 | $113.85 | $113.85 | $113.85 | $113.85 | $103.47 | 28 |
| 2020-06-18 | $113.50 | $115.50 | $113.50 | $113.50 | $103.15 | 249 |
| 2020-06-17 | $114.95 | $116.05 | $114.95 | $116.05 | $105.46 | 13 |
| 2020-06-16 | $114.15 | $116.50 | $114.15 | $116.25 | $105.65 | 224 |
| 2020-06-15 | $113.00 | $113.75 | $111.60 | $111.95 | $101.74 | 182 |
| 2020-06-12 | $115.75 | $115.85 | $113.00 | $114.65 | $104.19 | 1,607 |
| 2020-06-11 | $117.55 | $117.55 | $115.00 | $115.00 | $104.51 | 586 |
| 2020-06-10 | $122.40 | $122.40 | $120.35 | $121.10 | $110.05 | 131 |
| 2020-06-09 | $120.25 | $120.25 | $118.30 | $120.15 | $109.19 | 7,266 |
| 2020-06-08 | $120.48 | $121.48 | $119.78 | $120.05 | $109.10 | 86 |
| 2020-06-05 | $117.50 | $119.75 | $117.50 | $118.00 | $107.24 | 2,737 |
| 2020-06-04 | $117.05 | $117.05 | $115.55 | $115.55 | $105.01 | 135 |
| 2020-06-03 | $117.85 | $119.35 | $117.85 | $119.35 | $108.46 | 371 |
| 2020-06-02 | $114.85 | $115.00 | $111.15 | $114.00 | $103.60 | 797 |
| 2020-06-01 | $117.28 | $117.90 | $113.51 | $117.90 | $107.15 | 60 |
| 2020-05-29 | $116.80 | $116.80 | $108.20 | $108.20 | $98.33 | 20 |
| 2020-05-28 | $115.15 | $118.10 | $115.15 | $116.01 | $104.04 | 109 |
| 2020-05-27 | $113.30 | $113.30 | $107.50 | $107.95 | $96.82 | 199 |
| 2020-05-26 | $115.35 | $115.35 | $114.00 | $114.75 | $102.91 | 490 |
| 2020-05-22 | $113.75 | $113.75 | $111.99 | $112.22 | $100.64 | 384 |
| 2020-05-21 | $115.00 | $115.00 | $115.00 | $115.00 | $103.14 | 200 |
| 2020-05-20 | $116.48 | $116.48 | $115.55 | $115.71 | $103.77 | 30 |
| 2020-05-19 | $117.15 | $117.15 | $117.15 | $117.15 | $105.07 | 5 |
| 2020-05-18 | $118.43 | $118.43 | $113.75 | $113.75 | $102.02 | 66 |
| 2020-05-15 | $112.00 | $112.00 | $109.52 | $109.52 | $98.22 | 258 |
| 2020-05-14 | $112.35 | $112.35 | $111.25 | $112.25 | $100.67 | 239 |
| 2020-05-13 | $117.50 | $117.50 | $113.70 | $114.72 | $102.89 | 294 |
| 2020-05-12 | $117.81 | $119.65 | $113.62 | $119.65 | $107.31 | 105 |
| 2020-05-11 | $115.79 | $115.79 | $111.60 | $111.60 | $100.09 | 62 |
| 2020-05-08 | $113.55 | $116.00 | $113.55 | $114.65 | $102.82 | 468 |
| 2020-05-07 | $111.92 | $111.93 | $111.92 | $111.93 | $100.38 | 60 |
| 2020-05-06 | $117.54 | $118.60 | $117.34 | $118.60 | $106.37 | 111 |
| 2020-05-05 | $112.99 | $116.61 | $112.99 | $116.61 | $104.58 | 109 |
| 2020-05-04 | $112.00 | $112.50 | $109.75 | $109.75 | $98.43 | 150 |
| 2020-05-01 | $117.40 | $117.40 | $112.00 | $117.40 | $105.29 | 903 |
| 2020-04-30 | $120.23 | $120.23 | $112.65 | $112.65 | $101.03 | 63 |
| 2020-04-29 | $118.30 | $118.30 | $115.30 | $118.05 | $105.87 | 1,256 |
| 2020-04-28 | $117.15 | $118.79 | $114.84 | $117.50 | $105.38 | 1,832 |
| 2020-04-27 | $116.97 | $118.05 | $111.45 | $111.45 | $99.95 | 2,327 |
| 2020-04-24 | $115.49 | $115.49 | $115.49 | $115.49 | $103.58 | 1 |
| 2020-04-23 | $116.00 | $116.00 | $115.99 | $115.99 | $104.03 | 30 |
| 2020-04-22 | $108.83 | $115.40 | $108.83 | $115.40 | $103.50 | 20 |
| 2020-04-21 | $110.79 | $111.50 | $110.79 | $111.50 | $100.00 | 19 |
| 2020-04-20 | $112.23 | $112.23 | $109.49 | $112.23 | $100.66 | 100 |
| 2020-04-17 | $112.22 | $112.22 | $107.00 | $107.00 | $95.96 | 130 |
| 2020-04-16 | $105.69 | $106.75 | $105.69 | $106.75 | $95.74 | 122 |
| 2020-04-15 | $108.44 | $108.45 | $102.20 | $102.20 | $91.66 | 170 |
| 2020-04-14 | $104.34 | $107.47 | $101.54 | $101.54 | $91.07 | 410 |
| 2020-04-13 | $105.00 | $105.00 | $105.00 | $105.00 | $94.17 | 10 |
| 2020-04-09 | $106.67 | $106.67 | $102.06 | $102.80 | $92.20 | 896 |
| 2020-04-08 | $101.01 | $109.75 | $97.55 | $97.55 | $87.49 | 5,824 |
| 2020-04-07 | $104.33 | $105.75 | $99.75 | $99.75 | $89.46 | 78,887 |
| 2020-04-06 | $102.37 | $106.75 | $95.00 | $100.00 | $89.69 | 492 |
| 2020-04-03 | $97.00 | $97.00 | $97.00 | $97.00 | $86.99 | 235 |
| 2020-04-02 | $97.00 | $97.00 | $97.00 | $97.00 | $86.99 | 439 |
| 2020-04-01 | $104.29 | $104.29 | $104.29 | $104.29 | $93.53 | 0 |
| 2020-03-31 | $104.05 | $104.29 | $103.85 | $104.29 | $93.53 | 119 |
| 2020-03-30 | $96.43 | $104.65 | $96.43 | $104.65 | $93.86 | 215 |
| 2020-03-27 | $96.64 | $101.05 | $96.64 | $100.63 | $90.25 | 580 |
| 2020-03-26 | $99.65 | $101.50 | $96.34 | $96.34 | $86.40 | 391 |
| 2020-03-25 | $97.00 | $99.50 | $97.00 | $99.50 | $89.24 | 853 |
| 2020-03-24 | $91.30 | $97.57 | $90.00 | $97.50 | $87.44 | 247 |
| 2020-03-23 | $91.56 | $91.56 | $85.00 | $85.50 | $76.68 | 1,455 |
| 2020-03-20 | $92.86 | $97.40 | $86.00 | $96.75 | $86.77 | 520 |
| 2020-03-19 | $85.29 | $87.69 | $85.29 | $85.29 | $76.49 | 538 |
| 2020-03-18 | $82.00 | $86.28 | $82.00 | $82.95 | $74.39 | 4,749 |
| 2020-03-17 | $99.55 | $99.55 | $89.05 | $96.38 | $86.44 | 105 |
| 2020-03-16 | $100.00 | $100.00 | $100.00 | $100.00 | $89.69 | 1,600 |
| 2020-03-13 | $96.92 | $96.92 | $96.92 | $96.92 | $86.92 | 135 |
| 2020-03-12 | $104.85 | $104.85 | $94.50 | $94.50 | $84.75 | 50 |
| 2020-03-11 | $113.62 | $114.00 | $111.23 | $111.23 | $99.75 | 312 |
| 2020-03-10 | $113.61 | $113.61 | $111.10 | $111.10 | $99.64 | 181 |
| 2020-03-09 | $113.30 | $120.10 | $113.30 | $120.10 | $107.71 | 185 |
| 2020-03-06 | $123.45 | $123.45 | $122.05 | $122.05 | $109.46 | 775 |
| 2020-03-05 | $131.35 | $131.35 | $128.10 | $130.10 | $116.68 | 397 |
| 2020-03-04 | $128.25 | $128.25 | $125.50 | $128.15 | $114.93 | 3,435 |
| 2020-03-03 | $122.50 | $122.50 | $122.50 | $122.50 | $109.86 | 180 |
| 2020-03-02 | $121.60 | $125.00 | $121.60 | $125.00 | $112.11 | 406 |
| 2020-02-28 | $128.00 | $128.00 | $122.05 | $122.55 | $109.91 | 25 |
| 2020-02-27 | $122.65 | $122.65 | $122.65 | $122.65 | $110.00 | 10 |
| 2020-02-26 | $122.91 | $124.25 | $122.91 | $124.25 | $111.43 | 24 |
| 2020-02-25 | $126.10 | $126.35 | $126.10 | $126.35 | $113.32 | 1,800 |
| 2020-02-24 | $128.50 | $129.45 | $128.50 | $129.45 | $116.10 | 30 |
| 2020-02-21 | $134.00 | $134.00 | $134.00 | $134.00 | $120.18 | 0 |
| 2020-02-20 | $132.00 | $134.00 | $132.00 | $134.00 | $120.18 | 45 |
| 2020-02-19 | $133.70 | $133.70 | $133.70 | $133.70 | $119.91 | 6 |
| 2020-02-18 | $133.20 | $133.20 | $133.20 | $133.20 | $119.46 | 0 |
| 2020-02-14 | $133.20 | $133.20 | $133.20 | $133.20 | $119.46 | 35 |
| 2020-02-13 | $134.00 | $134.00 | $134.00 | $134.00 | $120.18 | 90 |
| 2020-02-12 | $133.00 | $133.00 | $133.00 | $133.00 | $119.28 | 83 |
| 2020-02-11 | $131.85 | $131.85 | $131.85 | $131.85 | $118.25 | 55 |
| 2020-02-10 | $130.85 | $131.85 | $130.85 | $131.85 | $118.25 | 50 |
| 2020-02-07 | $132.80 | $132.80 | $132.80 | $132.80 | $119.10 | 0 |
| 2020-02-06 | $132.80 | $132.80 | $132.80 | $132.80 | $119.10 | 9 |
| 2020-02-04 | $128.84 | $130.80 | $128.80 | $129.80 | $116.41 | 177 |
| 2020-02-03 | $130.00 | $130.00 | $130.00 | $130.00 | $116.59 | 200 |
| 2020-01-31 | $128.95 | $128.95 | $128.95 | $128.95 | $115.65 | 5 |
| 2020-01-30 | $130.33 | $130.84 | $129.34 | $129.34 | $116.00 | 108 |
| 2020-01-29 | $129.50 | $129.65 | $129.50 | $129.65 | $116.28 | 225 |
| 2020-01-28 | $130.85 | $130.85 | $130.85 | $130.85 | $117.35 | 45 |
| 2020-01-27 | $130.45 | $130.70 | $129.20 | $129.20 | $115.87 | 238 |
| 2020-01-24 | $131.65 | $131.65 | $131.45 | $131.45 | $117.89 | 895 |
| 2020-01-23 | $129.70 | $129.70 | $129.25 | $129.25 | $115.92 | 85 |
| 2020-01-22 | $129.20 | $129.20 | $129.20 | $129.20 | $115.87 | 110 |
| 2020-01-21 | $126.90 | $126.90 | $126.90 | $126.90 | $113.81 | 0 |
| 2020-01-17 | $127.45 | $127.45 | $126.90 | $126.90 | $113.81 | 506 |
| 2020-01-16 | $127.85 | $127.85 | $127.85 | $127.85 | $114.66 | 71 |
| 2020-01-15 | $128.65 | $128.65 | $128.65 | $128.65 | $115.38 | 0 |
| 2020-01-14 | $128.10 | $128.65 | $128.10 | $128.65 | $115.38 | 135 |
| 2020-01-13 | $126.30 | $126.30 | $125.30 | $125.30 | $112.38 | 195 |
| 2020-01-10 | $125.65 | $126.75 | $125.60 | $126.75 | $113.68 | 570 |
| 2020-01-09 | $125.60 | $125.60 | $125.60 | $125.60 | $112.64 | 224 |
| 2020-01-08 | $119.20 | $119.20 | $119.20 | $119.20 | $106.90 | 45 |
| 2020-01-07 | $119.20 | $119.20 | $119.20 | $119.20 | $106.90 | 30 |
| 2020-01-06 | $119.20 | $119.20 | $119.20 | $119.20 | $106.90 | 0 |
| 2020-01-03 | $119.20 | $119.20 | $119.20 | $119.20 | $106.90 | 200 |
| 2020-01-02 | $117.79 | $117.79 | $117.75 | $117.75 | $105.60 | 668 |
| 2019-12-31 | $116.55 | $116.55 | $116.55 | $116.55 | $104.53 | 0 |
| 2019-12-30 | $116.55 | $116.55 | $116.55 | $116.55 | $104.53 | 0 |
| 2019-12-27 | $116.55 | $116.55 | $116.55 | $116.55 | $104.53 | 85 |
| 2019-12-26 | $117.70 | $117.70 | $117.70 | $117.70 | $105.56 | 1 |
| 2019-12-24 | $116.25 | $116.25 | $116.25 | $116.25 | $104.26 | 0 |
| 2019-12-23 | $115.70 | $116.25 | $115.70 | $116.25 | $104.26 | 352 |
| 2019-12-20 | $114.95 | $116.80 | $114.95 | $116.80 | $104.75 | 190 |
| 2019-12-19 | $115.75 | $115.75 | $115.69 | $115.69 | $103.75 | 295 |
| 2019-12-18 | $114.40 | $115.14 | $114.40 | $115.14 | $103.26 | 485 |
| 2019-12-17 | $115.70 | $115.70 | $115.70 | $115.70 | $103.76 | 2 |
| 2019-12-16 | $116.55 | $116.80 | $115.10 | $115.90 | $103.95 | 916 |
| 2019-12-13 | $112.34 | $112.34 | $112.34 | $112.34 | $100.75 | 0 |
| 2019-12-12 | $113.35 | $116.00 | $112.34 | $112.34 | $100.75 | 146 |
| 2019-12-11 | $113.20 | $113.20 | $113.20 | $113.20 | $101.52 | 0 |
| 2019-12-10 | $113.20 | $113.20 | $113.20 | $113.20 | $101.52 | 0 |
| 2019-12-09 | $113.90 | $113.90 | $113.20 | $113.20 | $101.52 | 40 |
| 2019-12-06 | $114.55 | $116.30 | $114.55 | $114.58 | $102.76 | 842 |
| 2019-12-05 | $115.70 | $115.70 | $114.70 | $114.70 | $102.87 | 254 |
| 2019-12-04 | $113.55 | $115.55 | $113.55 | $113.65 | $101.93 | 500 |
| 2019-12-03 | $115.45 | $115.45 | $115.45 | $115.45 | $103.54 | 0 |
| 2019-12-02 | $115.45 | $115.45 | $115.45 | $115.45 | $103.54 | 10 |
| 2019-11-29 | $117.75 | $117.75 | $115.90 | $115.90 | $103.95 | 170 |
| 2019-11-27 | $115.85 | $118.21 | $115.85 | $118.21 | $106.02 | 245 |
| 2019-11-26 | $116.85 | $118.81 | $116.85 | $118.81 | $106.55 | 88 |
| 2019-11-25 | $116.70 | $116.70 | $116.70 | $116.70 | $104.66 | 0 |
| 2019-11-22 | $119.00 | $119.00 | $116.70 | $116.70 | $104.66 | 246 |
| 2019-11-21 | $119.61 | $119.61 | $119.51 | $119.51 | $107.18 | 10 |
| 2019-11-20 | $119.80 | $119.80 | $119.80 | $119.80 | $107.44 | 0 |
| 2019-11-19 | $119.80 | $119.80 | $119.80 | $119.80 | $107.44 | 35 |
| 2019-11-18 | $120.95 | $120.95 | $118.95 | $118.95 | $106.68 | 25 |
| 2019-11-15 | $118.20 | $118.20 | $118.20 | $118.20 | $106.01 | 15 |
| 2019-11-14 | $118.00 | $118.00 | $117.60 | $117.60 | $105.47 | 205 |
| 2019-11-13 | $120.63 | $120.63 | $120.63 | $120.63 | $108.19 | 15 |
| 2019-11-12 | $119.30 | $119.30 | $119.30 | $119.30 | $106.99 | 0 |
| 2019-11-11 | $120.63 | $120.63 | $120.63 | $120.63 | $108.19 | 3,550 |
| 2019-11-08 | $119.30 | $119.30 | $119.30 | $119.30 | $106.99 | 101 |
| 2019-11-07 | $120.30 | $120.35 | $118.50 | $118.77 | $106.52 | 322 |
| 2019-11-06 | $120.90 | $120.90 | $119.20 | $119.20 | $106.90 | 256 |
| 2019-11-05 | $118.60 | $118.60 | $118.60 | $118.60 | $106.37 | 19 |
| 2019-11-04 | $120.10 | $120.10 | $120.10 | $120.10 | $107.71 | 1 |
| 2019-11-01 | $119.69 | $120.10 | $119.69 | $120.10 | $107.71 | 22 |
| 2019-10-31 | $118.70 | $118.70 | $118.50 | $118.50 | $106.28 | 25 |
| 2019-10-30 | $118.46 | $118.46 | $118.46 | $118.46 | $106.24 | 5 |
| 2019-10-29 | $117.10 | $117.10 | $117.10 | $117.10 | $105.02 | 10 |
| 2019-10-28 | $116.55 | $117.10 | $116.55 | $117.10 | $105.02 | 50 |
| 2019-10-25 | $117.00 | $117.00 | $117.00 | $117.00 | $104.93 | 75 |
| 2019-10-24 | $117.10 | $117.35 | $116.55 | $117.35 | $105.25 | 5,355 |
| 2019-10-23 | $115.33 | $115.33 | $115.33 | $115.33 | $103.43 | 254 |
| 2019-10-22 | $117.90 | $117.90 | $117.90 | $117.90 | $105.74 | 23 |
| 2019-10-21 | $116.20 | $117.14 | $116.20 | $117.14 | $105.06 | 12 |
| 2019-10-18 | $116.90 | $116.90 | $116.90 | $116.90 | $104.84 | 18 |
| 2019-10-17 | $115.95 | $115.95 | $115.95 | $115.95 | $103.99 | 0 |
| 2019-10-16 | $115.95 | $115.95 | $115.95 | $115.95 | $103.99 | 20 |
| 2019-10-15 | $116.40 | $116.40 | $115.35 | $115.35 | $103.45 | 95 |
| 2019-10-14 | $113.64 | $113.64 | $113.60 | $113.60 | $101.88 | 255 |
| 2019-10-11 | $115.25 | $115.25 | $115.25 | $115.25 | $103.36 | 75 |
| 2019-10-10 | $112.10 | $112.10 | $112.10 | $112.10 | $100.54 | 0 |
| 2019-10-09 | $112.10 | $112.10 | $112.10 | $112.10 | $100.54 | 0 |
| 2019-10-08 | $112.10 | $112.10 | $112.10 | $112.10 | $100.54 | 319 |
| 2019-10-07 | $112.50 | $113.25 | $112.10 | $112.10 | $100.54 | 480 |
| 2019-10-04 | $110.85 | $110.85 | $110.85 | $110.85 | $99.42 | 37 |
| 2019-10-03 | $110.45 | $110.45 | $108.65 | $108.65 | $97.44 | 65 |
| 2019-10-02 | $108.40 | $108.40 | $108.40 | $108.40 | $97.22 | 145 |
| 2019-10-01 | $112.77 | $112.77 | $112.77 | $112.77 | $101.14 | 51 |
| 2019-09-30 | $113.08 | $113.08 | $113.08 | $113.08 | $101.41 | 0 |
| 2019-09-27 | $113.08 | $113.08 | $113.08 | $113.08 | $101.41 | 60 |
| 2019-09-26 | $113.17 | $113.17 | $111.20 | $111.21 | $99.74 | 1,330 |
| 2019-09-25 | $114.05 | $114.05 | $114.05 | $114.05 | $102.29 | 0 |
| 2019-09-24 | $114.05 | $114.05 | $114.05 | $114.05 | $102.29 | 0 |
| 2019-09-23 | $114.54 | $114.54 | $114.05 | $114.05 | $102.29 | 449 |
| 2019-09-20 | $112.90 | $112.90 | $112.90 | $112.90 | $101.25 | 100 |
| 2019-09-19 | $109.50 | $109.50 | $109.50 | $109.50 | $98.21 | 155 |
| 2019-09-18 | $109.50 | $109.50 | $109.50 | $109.50 | $98.21 | 45 |
| 2019-09-17 | $109.50 | $109.50 | $109.50 | $109.50 | $98.21 | 374 |
| 2019-09-16 | $109.50 | $109.50 | $109.50 | $109.50 | $98.21 | 250 |
| 2019-09-13 | $110.65 | $110.65 | $109.20 | $109.20 | $97.94 | 57 |
| 2019-09-12 | $103.75 | $103.75 | $103.75 | $103.75 | $93.05 | 0 |
| 2019-09-11 | $103.79 | $105.75 | $103.75 | $103.75 | $93.05 | 337 |
| 2019-09-10 | $104.50 | $104.50 | $104.50 | $104.50 | $93.72 | 3 |
| 2019-09-09 | $107.15 | $107.15 | $107.15 | $107.15 | $96.10 | 25 |
| 2019-09-06 | $107.73 | $109.00 | $107.73 | $108.95 | $97.71 | 17 |
| 2019-09-05 | $108.14 | $108.14 | $108.14 | $108.14 | $96.98 | 184 |
| 2019-09-04 | $106.85 | $106.85 | $106.85 | $106.85 | $95.83 | 0 |
| 2019-09-03 | $106.85 | $106.85 | $106.85 | $106.85 | $95.83 | 0 |
| 2019-08-30 | $107.95 | $107.95 | $105.50 | $106.85 | $95.83 | 470 |
| 2019-08-29 | $105.20 | $105.20 | $105.20 | $105.20 | $94.35 | 20 |
| 2019-08-28 | $104.40 | $104.80 | $104.40 | $104.80 | $93.99 | 35 |
| 2019-08-27 | $106.15 | $106.15 | $106.15 | $106.15 | $95.20 | 5 |
| 2019-08-26 | $106.15 | $106.15 | $106.15 | $106.15 | $95.20 | 10 |
| 2019-08-23 | $103.30 | $103.30 | $103.30 | $103.30 | $92.65 | 950 |
| 2019-08-22 | $105.15 | $105.15 | $105.15 | $105.15 | $94.30 | 2,108 |
| 2019-08-21 | $104.70 | $104.70 | $104.70 | $104.70 | $93.90 | 65 |
| 2019-08-20 | $105.65 | $105.65 | $105.65 | $105.65 | $94.75 | 0 |
| 2019-08-19 | $105.65 | $105.65 | $105.65 | $105.65 | $94.75 | 40 |
| 2019-08-16 | $105.14 | $105.60 | $105.14 | $105.60 | $94.71 | 285 |
| 2019-08-15 | $105.65 | $105.65 | $105.65 | $105.65 | $94.75 | 10 |
| 2019-08-14 | $105.65 | $105.65 | $105.65 | $105.65 | $94.75 | 195 |
| 2019-08-13 | $105.65 | $105.65 | $105.65 | $105.65 | $94.75 | 12 |
| 2019-08-12 | $104.75 | $104.75 | $104.75 | $104.75 | $93.95 | 35 |
| 2019-08-09 | $106.15 | $106.15 | $106.15 | $106.15 | $95.20 | 100 |
| 2019-08-08 | $106.15 | $106.15 | $106.15 | $106.15 | $95.20 | 10 |
| 2019-08-07 | $103.56 | $103.56 | $103.56 | $103.56 | $92.88 | 110 |
| 2019-08-06 | $103.34 | $103.34 | $103.34 | $103.34 | $92.68 | 160 |
| 2019-08-05 | $104.24 | $104.60 | $102.75 | $104.60 | $93.81 | 100 |
| 2019-08-02 | $104.24 | $104.60 | $102.75 | $104.60 | $93.81 | 100 |
| 2019-08-01 | $104.24 | $104.60 | $102.75 | $104.60 | $93.81 | 106 |
| 2019-07-31 | $106.70 | $106.70 | $106.70 | $106.70 | $95.69 | 150 |
| 2019-07-30 | $106.70 | $106.70 | $106.70 | $106.70 | $95.69 | 100 |
| 2019-07-29 | $106.70 | $106.70 | $106.70 | $106.70 | $95.69 | 100 |
| 2019-07-26 | $106.70 | $106.70 | $106.70 | $106.70 | $95.69 | 0 |
| 2019-07-25 | $106.70 | $106.70 | $106.70 | $106.70 | $95.69 | 0 |
| 2019-07-24 | $106.70 | $106.70 | $106.70 | $106.70 | $95.69 | 0 |
| 2019-07-23 | $106.70 | $106.70 | $106.70 | $106.70 | $95.69 | 73 |
| 2019-07-22 | $104.80 | $106.80 | $104.80 | $106.80 | $95.78 | 112 |
| 2019-07-19 | $105.90 | $105.90 | $104.05 | $104.05 | $93.32 | 130 |
| 2019-07-18 | $105.00 | $106.90 | $105.00 | $106.90 | $95.87 | 525 |
| 2019-07-17 | $103.25 | $103.70 | $102.85 | $102.85 | $92.24 | 2,580 |
| 2019-07-16 | $103.15 | $103.98 | $102.70 | $102.70 | $92.11 | 535 |
| 2019-07-15 | $103.95 | $103.95 | $103.95 | $103.95 | $93.23 | 0 |
| 2019-07-12 | $103.95 | $103.95 | $103.95 | $103.95 | $93.23 | 0 |
| 2019-07-11 | $103.95 | $103.95 | $103.95 | $103.95 | $93.23 | 35 |
| 2019-07-10 | $104.49 | $104.49 | $103.50 | $103.50 | $92.82 | 118 |
| 2019-07-09 | $102.95 | $102.95 | $102.95 | $102.95 | $92.33 | 100 |
| 2019-07-08 | $108.31 | $108.31 | $108.31 | $108.31 | $97.14 | 0 |
| 2019-07-05 | $108.31 | $108.31 | $108.31 | $108.31 | $97.14 | 0 |
| 2019-07-03 | $108.21 | $108.31 | $108.21 | $108.31 | $97.14 | 550 |
| 2019-07-02 | $106.30 | $106.30 | $106.30 | $106.30 | $95.34 | 354 |
| 2019-07-01 | $105.80 | $105.80 | $105.80 | $105.80 | $94.89 | 1,230 |
| 2019-06-28 | $103.75 | $105.40 | $103.75 | $103.75 | $93.05 | 83 |
| 2019-06-27 | $104.20 | $104.20 | $104.20 | $104.20 | $93.45 | 100 |
| 2019-06-26 | $107.15 | $107.15 | $107.15 | $107.15 | $96.10 | 3 |
| 2019-06-25 | $107.15 | $107.20 | $106.71 | $107.15 | $96.10 | 1,500 |
| 2019-06-24 | $106.50 | $106.95 | $105.95 | $106.95 | $95.92 | 1,075 |
| 2019-06-21 | $104.75 | $104.75 | $104.75 | $104.75 | $93.95 | 200 |
| 2019-06-20 | $104.75 | $104.75 | $104.75 | $104.75 | $93.95 | 300 |
| 2019-06-19 | $104.84 | $104.84 | $104.80 | $104.80 | $93.99 | 220 |
| 2019-06-18 | $105.25 | $105.55 | $105.25 | $105.55 | $94.66 | 494 |
| 2019-06-17 | $103.10 | $103.10 | $103.10 | $103.10 | $92.47 | 50 |
| 2019-06-14 | $102.10 | $102.10 | $102.05 | $102.05 | $91.52 | 260 |
| 2019-06-13 | $102.20 | $102.20 | $102.20 | $102.20 | $91.66 | 25 |
| 2019-06-12 | $102.20 | $102.20 | $102.20 | $102.20 | $91.66 | 290 |
| 2019-06-11 | $104.25 | $104.25 | $102.20 | $102.20 | $91.66 | 1,884 |
| 2019-06-10 | $101.05 | $101.05 | $101.00 | $101.00 | $90.58 | 598 |
| 2019-06-07 | $100.65 | $101.00 | $100.65 | $101.00 | $90.58 | 585 |
| 2019-06-06 | $99.35 | $100.00 | $99.35 | $100.00 | $89.69 | 5,331 |
| 2019-06-05 | $98.85 | $98.85 | $98.85 | $98.85 | $88.65 | 15 |
| 2019-06-04 | $100.00 | $100.00 | $100.00 | $100.00 | $89.69 | 3,643 |
| 2019-06-03 | $96.66 | $96.66 | $96.66 | $96.66 | $86.69 | 170 |
| 2019-05-31 | $96.00 | $97.35 | $96.00 | $96.66 | $86.69 | 3,821 |
| 2019-05-30 | $96.70 | $96.70 | $96.70 | $96.70 | $86.73 | 45 |
| 2019-05-29 | $96.50 | $97.26 | $96.50 | $97.26 | $87.22 | 315 |
| 2019-05-28 | $99.15 | $101.00 | $99.15 | $99.20 | $88.97 | 301 |
| 2019-05-24 | $100.85 | $100.85 | $100.85 | $100.85 | $90.45 | 240 |
| 2019-05-23 | $99.96 | $99.96 | $99.96 | $99.96 | $89.64 | 0 |
| 2019-05-22 | $100.45 | $100.45 | $99.96 | $99.96 | $89.64 | 301 |
| 2019-05-21 | $102.60 | $102.60 | $100.69 | $100.69 | $90.30 | 143 |
| 2019-05-20 | $101.00 | $101.00 | $100.65 | $100.65 | $90.27 | 67 |
| 2019-05-17 | $100.85 | $100.85 | $100.85 | $100.85 | $90.45 | 40 |
| 2019-05-16 | $101.35 | $101.50 | $101.35 | $101.50 | $91.03 | 23 |
| 2019-05-15 | $101.90 | $102.00 | $101.80 | $102.00 | $91.48 | 1,992 |
| 2019-05-14 | $105.10 | $105.10 | $104.56 | $104.56 | $93.77 | 73 |
| 2019-05-13 | $107.00 | $107.00 | $106.40 | $106.50 | $95.51 | 620 |
| 2019-05-10 | $107.69 | $107.69 | $107.69 | $107.69 | $96.58 | 95 |
| 2019-05-09 | $107.25 | $107.25 | $107.25 | $107.25 | $96.19 | 0 |
| 2019-05-08 | $107.25 | $107.25 | $107.25 | $107.25 | $96.19 | 0 |
| 2019-05-07 | $107.25 | $107.25 | $107.25 | $107.25 | $96.19 | 0 |
| 2019-05-06 | $107.25 | $107.25 | $107.25 | $107.25 | $96.19 | 115 |
| 2019-05-03 | $106.60 | $106.60 | $106.40 | $106.40 | $95.43 | 45 |
| 2019-05-02 | $107.13 | $107.13 | $106.85 | $106.85 | $95.83 | 120 |
| 2019-05-01 | $105.35 | $105.35 | $105.35 | $105.35 | $94.48 | 11 |
| 2019-04-30 | $106.96 | $106.96 | $105.50 | $105.50 | $94.62 | 120 |
| 2019-04-29 | $106.40 | $106.40 | $106.40 | $106.40 | $95.43 | 0 |
| 2019-04-25 | $106.40 | $106.40 | $106.40 | $106.40 | $95.43 | 0 |
| 2019-04-24 | $106.40 | $106.40 | $106.40 | $106.40 | $95.43 | 60 |
| 2019-04-23 | $105.80 | $107.30 | $105.80 | $107.28 | $96.21 | 3,316 |
| 2019-04-22 | $105.00 | $106.00 | $105.00 | $106.00 | $95.07 | 125 |
| 2019-04-18 | $105.95 | $106.20 | $105.23 | $106.05 | $95.11 | 58,869 |
| 2019-04-17 | $107.80 | $107.80 | $107.80 | $107.80 | $96.68 | 15 |
| 2019-04-16 | $109.05 | $109.05 | $107.30 | $107.30 | $96.23 | 140 |
| 2019-04-15 | $110.85 | $110.85 | $110.85 | $110.85 | $99.42 | 0 |
| 2019-04-12 | $110.85 | $110.85 | $110.85 | $110.85 | $99.42 | 0 |
| 2019-04-11 | $110.85 | $110.85 | $110.85 | $110.85 | $99.42 | 120 |
| 2019-04-10 | $112.70 | $113.20 | $111.20 | $111.20 | $99.73 | 345 |
| 2019-04-09 | $115.70 | $115.70 | $115.70 | $115.70 | $103.77 | 20 |
| 2019-04-08 | $115.70 | $115.70 | $115.70 | $115.70 | $103.77 | 5 |
| 2019-04-05 | $115.30 | $115.40 | $113.40 | $115.40 | $103.50 | 200 |
| 2019-04-04 | $114.55 | $114.55 | $114.55 | $114.55 | $102.73 | 0 |
| 2019-04-03 | $114.55 | $114.55 | $114.55 | $114.55 | $102.73 | 15 |
| 2019-04-02 | $112.65 | $114.30 | $112.25 | $112.25 | $100.67 | 194 |
| 2019-04-01 | $113.80 | $113.80 | $113.80 | $113.80 | $102.06 | 0 |
| 2019-03-29 | $113.80 | $113.80 | $113.80 | $113.80 | $102.06 | 0 |
| 2019-03-28 | $113.80 | $113.80 | $113.80 | $113.80 | $102.06 | 5 |
| 2019-03-27 | $110.20 | $110.20 | $110.00 | $110.00 | $98.65 | 165 |
| 2019-03-26 | $113.15 | $113.15 | $110.95 | $110.95 | $99.51 | 100 |
| 2019-03-25 | $112.50 | $112.50 | $110.50 | $112.14 | $100.57 | 1,443 |
| 2019-03-22 | $112.85 | $112.85 | $112.85 | $112.85 | $101.21 | 0 |
| 2019-03-21 | $112.55 | $112.85 | $112.55 | $112.85 | $101.21 | 398 |
| 2019-03-20 | $112.75 | $112.75 | $112.75 | $112.75 | $101.12 | 0 |
| 2019-03-19 | $112.95 | $112.95 | $112.75 | $112.75 | $101.12 | 69 |
| 2019-03-18 | $113.05 | $113.05 | $111.50 | $112.70 | $101.08 | 894 |
| 2019-03-15 | $110.35 | $111.45 | $110.35 | $111.45 | $99.95 | 16 |
| 2019-03-14 | $110.65 | $110.65 | $110.65 | $110.65 | $99.24 | 0 |
| 2019-03-13 | $110.65 | $110.65 | $110.65 | $110.65 | $99.24 | 60 |
| 2019-03-12 | $107.80 | $107.80 | $107.80 | $107.80 | $96.68 | 0 |
| 2019-03-11 | $107.80 | $107.80 | $107.80 | $107.80 | $96.68 | 0 |
| 2019-03-08 | $107.80 | $107.80 | $107.80 | $107.80 | $96.68 | 105 |
| 2019-03-07 | $105.09 | $105.09 | $105.01 | $105.01 | $94.18 | 680 |
| 2019-03-06 | $104.80 | $106.25 | $104.80 | $106.25 | $95.29 | 31 |
| 2019-03-05 | $104.55 | $104.55 | $104.55 | $104.55 | $93.77 | 0 |
| 2019-03-04 | $104.55 | $104.55 | $104.55 | $104.55 | $93.77 | 230 |
| 2019-03-01 | $104.80 | $104.80 | $104.80 | $104.80 | $93.99 | 15 |
| 2019-02-28 | $102.35 | $102.35 | $102.35 | $102.35 | $91.79 | 30 |
| 2019-02-27 | $104.70 | $104.70 | $102.80 | $103.30 | $92.64 | 478 |
| 2019-02-26 | $106.85 | $106.85 | $106.85 | $106.85 | $95.83 | 33 |
| 2019-02-25 | $107.30 | $109.10 | $107.30 | $107.30 | $96.23 | 281 |
| 2019-02-22 | $107.80 | $107.80 | $107.80 | $107.80 | $96.68 | 5 |
| 2019-02-21 | $109.45 | $109.65 | $107.70 | $107.85 | $96.73 | 370 |
| 2019-02-20 | $110.45 | $111.55 | $109.35 | $111.35 | $99.86 | 488 |
| 2019-02-19 | $109.75 | $109.75 | $109.75 | $109.75 | $98.43 | 405 |
| 2019-02-15 | $110.60 | $110.60 | $108.25 | $109.75 | $98.43 | 347 |
| 2019-02-14 | $107.85 | $107.85 | $107.85 | $107.85 | $96.73 | 4 |
| 2019-02-13 | $107.40 | $107.40 | $107.40 | $107.40 | $96.32 | 0 |
| 2019-02-12 | $107.40 | $107.40 | $107.40 | $107.40 | $96.32 | 34 |
| 2019-02-11 | $106.70 | $106.70 | $106.70 | $106.70 | $95.69 | 0 |
| 2019-02-08 | $108.70 | $108.70 | $106.70 | $106.70 | $95.69 | 530 |
| 2019-02-07 | $108.25 | $108.25 | $107.80 | $107.80 | $96.68 | 130 |
| 2019-02-06 | $109.30 | $109.30 | $109.30 | $109.30 | $98.03 | 0 |
| 2019-02-05 | $110.95 | $111.05 | $109.10 | $109.30 | $98.03 | 1,032 |
| 2019-02-04 | $107.75 | $107.75 | $105.95 | $105.95 | $95.02 | 70 |
| 2019-02-01 | $104.10 | $105.01 | $104.10 | $105.01 | $94.17 | 70 |
| 2019-01-31 | $104.55 | $104.55 | $104.55 | $104.55 | $93.77 | 0 |
| 2019-01-30 | $104.55 | $104.55 | $104.55 | $104.55 | $93.77 | 529 |
| 2019-01-29 | $103.65 | $103.65 | $103.65 | $103.65 | $92.96 | 709 |
| 2019-01-28 | $103.65 | $103.65 | $102.40 | $102.40 | $91.84 | 280 |
| 2019-01-25 | $105.15 | $105.15 | $105.15 | $105.15 | $94.30 | 17 |
| 2019-01-24 | $101.75 | $101.75 | $101.75 | $101.75 | $91.25 | 25 |
| 2019-01-23 | $102.13 | $102.13 | $102.13 | $102.13 | $91.59 | 0 |
| 2019-01-22 | $102.13 | $102.13 | $102.13 | $102.13 | $91.59 | 20 |
| 2019-01-18 | $104.05 | $104.05 | $101.75 | $101.75 | $91.25 | 85 |
| 2019-01-17 | $102.20 | $102.20 | $101.65 | $101.65 | $91.17 | 70 |
| 2019-01-16 | $104.05 | $104.05 | $103.15 | $103.15 | $92.51 | 503 |
| 2019-01-15 | $102.90 | $102.90 | $102.90 | $102.90 | $92.29 | 50 |
| 2019-01-14 | $103.48 | $104.50 | $102.35 | $102.35 | $91.79 | 89 |
| 2019-01-11 | $105.15 | $105.20 | $103.05 | $103.05 | $92.42 | 1,155 |
| 2019-01-10 | $102.95 | $103.10 | $102.95 | $103.10 | $92.47 | 15 |
| 2019-01-09 | $103.50 | $103.65 | $103.50 | $103.65 | $92.96 | 61 |
| 2019-01-08 | $101.35 | $101.35 | $101.35 | $101.35 | $90.90 | 0 |
| 2019-01-07 | $101.00 | $102.85 | $101.00 | $101.35 | $90.90 | 201 |
| 2019-01-04 | $101.45 | $101.55 | $101.45 | $101.55 | $91.08 | 48 |
| 2019-01-03 | $101.40 | $101.40 | $100.40 | $100.40 | $90.04 | 310 |
| 2019-01-02 | $101.00 | $103.50 | $101.00 | $103.50 | $92.82 | 20 |
| 2018-12-31 | $102.09 | $102.09 | $102.09 | $102.09 | $91.56 | 700 |
| 2018-12-28 | $103.55 | $103.55 | $103.55 | $103.55 | $92.86 | 30 |
| 2018-12-27 | $100.60 | $100.60 | $100.38 | $100.38 | $90.03 | 80 |
| 2018-12-26 | $103.35 | $104.35 | $103.35 | $104.35 | $93.59 | 788 |
| 2018-12-24 | $103.35 | $103.35 | $103.35 | $103.35 | $92.69 | 20 |
| 2018-12-21 | $105.70 | $106.95 | $102.26 | $102.26 | $91.71 | 590 |
| 2018-12-20 | $107.65 | $107.70 | $105.70 | $105.70 | $94.80 | 523 |
| 2018-12-19 | $108.00 | $108.00 | $106.25 | $106.25 | $95.29 | 250 |
| 2018-12-18 | $108.40 | $108.40 | $108.30 | $108.30 | $97.13 | 218 |
| 2018-12-17 | $110.00 | $110.00 | $108.98 | $108.98 | $97.73 | 256 |
| 2018-12-14 | $108.10 | $108.10 | $108.10 | $108.10 | $96.95 | 20 |
| 2018-12-13 | $109.65 | $109.65 | $109.65 | $109.65 | $98.34 | 0 |
| 2018-12-12 | $111.02 | $111.02 | $109.65 | $109.65 | $98.34 | 85 |
| 2018-12-11 | $109.80 | $109.80 | $109.80 | $109.80 | $98.47 | 0 |
| 2018-12-10 | $108.65 | $111.00 | $108.65 | $109.80 | $98.47 | 405 |
| 2018-12-07 | $110.35 | $110.35 | $108.45 | $108.45 | $97.26 | 150 |
| 2018-12-06 | $106.67 | $106.67 | $106.36 | $106.36 | $95.39 | 1,047 |
| 2018-12-04 | $112.50 | $112.50 | $111.40 | $111.40 | $99.91 | 624 |
| 2018-12-03 | $112.50 | $112.50 | $112.50 | $112.50 | $100.90 | 5 |
| 2018-11-30 | $109.20 | $109.20 | $109.20 | $109.20 | $97.94 | 485 |
| 2018-11-29 | $109.25 | $109.25 | $109.25 | $109.25 | $97.98 | 20 |
| 2018-11-28 | $108.90 | $112.00 | $108.90 | $108.90 | $97.67 | 215 |
| 2018-11-27 | $109.40 | $109.40 | $109.40 | $109.40 | $98.12 | 394 |
| 2018-11-26 | $109.40 | $109.40 | $109.40 | $109.40 | $98.12 | 0 |
| 2018-11-21 | $109.40 | $109.40 | $109.40 | $109.40 | $98.12 | 0 |
| 2018-11-20 | $109.25 | $109.40 | $109.25 | $109.40 | $98.12 | 38 |
| 2018-11-19 | $111.90 | $112.20 | $110.10 | $110.10 | $98.74 | 10,283 |
| 2018-11-16 | $111.10 | $112.60 | $109.99 | $112.50 | $100.90 | 33,000 |
| 2018-11-15 | $107.05 | $108.40 | $107.05 | $108.40 | $97.22 | 153 |
| 2018-11-14 | $110.40 | $110.40 | $109.90 | $109.90 | $98.56 | 170 |
| 2018-11-13 | $109.45 | $109.45 | $109.45 | $109.45 | $98.16 | 0 |
| 2018-11-12 | $109.45 | $109.45 | $109.45 | $109.45 | $98.16 | 0 |
| 2018-11-09 | $109.45 | $109.45 | $109.45 | $109.45 | $98.16 | 0 |
| 2018-11-08 | $109.45 | $109.45 | $109.45 | $109.45 | $98.16 | 15 |
| 2018-11-07 | $110.40 | $110.40 | $110.40 | $110.40 | $99.01 | 5 |
| 2018-11-06 | $109.15 | $109.15 | $109.15 | $109.15 | $97.89 | 0 |
| 2018-11-05 | $109.15 | $109.15 | $109.15 | $109.15 | $97.89 | 0 |
| 2018-11-02 | $107.15 | $109.15 | $107.15 | $109.15 | $97.89 | 325 |
| 2018-11-01 | $107.94 | $107.94 | $107.94 | $107.94 | $96.81 | 340 |
| 2018-10-31 | $103.10 | $103.10 | $103.10 | $103.10 | $92.47 | 0 |
| 2018-10-30 | $103.10 | $103.10 | $103.10 | $103.10 | $92.47 | 82 |
| 2018-10-29 | $103.20 | $103.30 | $103.20 | $103.30 | $92.64 | 545 |
| 2018-10-26 | $98.45 | $102.05 | $98.45 | $102.04 | $91.51 | 1,260 |
| 2018-10-25 | $101.33 | $101.33 | $101.33 | $101.33 | $90.88 | 5 |
| 2018-10-24 | $101.86 | $101.86 | $101.86 | $101.86 | $91.35 | 0 |
| 2018-10-23 | $103.73 | $103.73 | $101.86 | $101.86 | $91.35 | 3,530 |
| 2018-10-22 | $106.25 | $106.75 | $105.75 | $106.75 | $95.74 | 325 |
| 2018-10-19 | $102.80 | $102.80 | $102.80 | $102.80 | $92.20 | 0 |
| 2018-10-18 | $102.80 | $102.80 | $102.80 | $102.80 | $92.20 | 0 |
| 2018-10-17 | $102.80 | $102.80 | $102.80 | $102.80 | $92.20 | 0 |
| 2018-10-16 | $102.80 | $102.80 | $102.80 | $102.80 | $92.20 | 100 |
| 2018-10-15 | $103.20 | $103.20 | $103.20 | $103.20 | $92.56 | 25 |
| 2018-10-12 | $98.77 | $100.70 | $98.70 | $98.70 | $88.52 | 253 |
| 2018-10-11 | $101.40 | $101.40 | $99.00 | $99.00 | $88.79 | 154 |
| 2018-10-10 | $104.25 | $104.25 | $104.25 | $104.25 | $93.50 | 100 |
| 2018-10-09 | $101.25 | $101.25 | $101.25 | $101.25 | $90.81 | 0 |
| 2018-10-08 | $101.69 | $102.17 | $101.25 | $101.25 | $90.81 | 1,075 |
| 2018-10-05 | $102.95 | $104.45 | $102.15 | $102.15 | $91.61 | 1,990 |
| 2018-10-04 | $103.95 | $103.95 | $101.05 | $102.05 | $91.52 | 20,565 |
| 2018-10-03 | $104.22 | $104.58 | $104.22 | $104.22 | $93.47 | 317 |
| 2018-10-02 | $105.12 | $105.12 | $104.15 | $104.15 | $93.40 | 36,800 |
| 2018-10-01 | $103.25 | $103.25 | $103.25 | $103.25 | $92.60 | 202 |
| 2018-09-28 | $103.26 | $104.22 | $103.26 | $104.22 | $93.47 | 300 |
| 2018-09-27 | $103.05 | $103.05 | $103.05 | $103.05 | $92.42 | 0 |
| 2018-09-26 | $103.05 | $103.05 | $103.05 | $103.05 | $92.42 | 200 |
| 2018-09-25 | $101.50 | $101.50 | $101.50 | $101.50 | $91.03 | 615 |
| 2018-09-24 | $101.50 | $101.50 | $101.50 | $101.50 | $91.03 | 0 |
| 2018-09-21 | $101.50 | $101.50 | $101.50 | $101.50 | $91.03 | 50 |
| 2018-09-20 | $101.05 | $101.05 | $101.05 | $101.05 | $90.63 | 0 |
| 2018-09-19 | $101.05 | $101.05 | $101.05 | $101.05 | $90.63 | 0 |
| 2018-09-18 | $101.05 | $101.05 | $101.05 | $101.05 | $90.63 | 100 |
| 2018-09-17 | $101.25 | $101.25 | $101.25 | $101.25 | $90.81 | 0 |
| 2018-09-14 | $99.95 | $99.95 | $99.95 | $99.95 | $89.64 | 3 |
| 2018-09-13 | $101.25 | $101.25 | $101.25 | $101.25 | $90.81 | 286 |
| 2018-09-12 | $101.60 | $101.60 | $101.60 | $101.60 | $91.12 | 0 |
| 2018-09-11 | $101.60 | $101.60 | $101.60 | $101.60 | $91.12 | 0 |
| 2018-09-10 | $101.60 | $101.60 | $101.60 | $101.60 | $91.12 | 0 |
| 2018-09-07 | $102.17 | $102.21 | $101.60 | $101.60 | $91.12 | 223 |
| 2018-09-06 | $104.90 | $104.90 | $104.90 | $104.90 | $94.08 | 0 |
| 2018-09-05 | $104.90 | $104.90 | $104.90 | $104.90 | $94.08 | 0 |
| 2018-09-04 | $104.90 | $104.90 | $104.90 | $104.90 | $94.08 | 3 |
| 2018-08-31 | $104.90 | $104.90 | $104.90 | $104.90 | $94.08 | 0 |
| 2018-08-30 | $104.90 | $104.90 | $104.90 | $104.90 | $94.08 | 0 |
| 2018-08-29 | $104.90 | $104.90 | $104.90 | $104.90 | $94.08 | 0 |
| 2018-08-28 | $104.90 | $104.90 | $104.90 | $104.90 | $94.08 | 2 |
| 2018-08-27 | $104.90 | $104.90 | $104.90 | $104.90 | $94.08 | 0 |
| 2018-08-24 | $104.90 | $104.90 | $104.90 | $104.90 | $94.08 | 225 |
| 2018-08-23 | $105.75 | $105.75 | $105.75 | $105.75 | $94.84 | 39 |
| 2018-08-22 | $106.50 | $106.50 | $106.50 | $106.50 | $95.51 | 272 |
| 2018-08-21 | $106.25 | $106.25 | $106.25 | $106.25 | $95.29 | 100 |
| 2018-08-20 | $103.20 | $103.20 | $103.15 | $103.15 | $92.51 | 22 |
| 2018-08-17 | $101.85 | $101.85 | $101.85 | $101.85 | $91.34 | 50 |
| 2018-08-16 | $101.92 | $101.92 | $101.92 | $101.92 | $91.41 | 500 |
| 2018-08-15 | $101.92 | $101.92 | $101.92 | $101.92 | $91.41 | 500 |
| 2018-08-14 | $101.93 | $101.93 | $101.00 | $101.92 | $91.41 | 1,207 |
| 2018-08-13 | $102.40 | $102.40 | $100.65 | $100.65 | $90.27 | 125 |
| 2018-08-10 | $104.75 | $104.75 | $104.75 | $104.75 | $93.95 | 0 |
| 2018-08-09 | $104.75 | $104.75 | $104.75 | $104.75 | $93.95 | 0 |
| 2018-08-08 | $104.75 | $104.75 | $104.75 | $104.75 | $93.95 | 0 |
| 2018-08-07 | $104.75 | $104.75 | $104.75 | $104.75 | $93.95 | 0 |
| 2018-08-06 | $104.75 | $104.75 | $104.75 | $104.75 | $93.95 | 100 |
| 2018-08-03 | $102.65 | $102.65 | $102.65 | $102.65 | $92.06 | 0 |
| 2018-08-02 | $102.65 | $102.65 | $102.65 | $102.65 | $92.06 | 50 |
| 2018-08-01 | $102.65 | $102.65 | $102.65 | $102.65 | $92.06 | 0 |
| 2018-07-31 | $102.65 | $102.65 | $102.65 | $102.65 | $92.06 | 0 |
| 2018-07-30 | $103.09 | $103.09 | $102.65 | $102.65 | $92.06 | 250 |
| 2018-07-27 | $101.05 | $101.05 | $101.05 | $101.05 | $90.63 | 0 |
| 2018-07-26 | $101.20 | $101.20 | $101.05 | $101.05 | $90.63 | 55 |
| 2018-07-25 | $101.43 | $101.43 | $101.35 | $101.35 | $90.90 | 102 |
| 2018-07-24 | $99.35 | $99.35 | $99.35 | $99.35 | $89.10 | 50 |
| 2018-07-23 | $99.51 | $99.51 | $99.51 | $99.51 | $89.25 | 0 |
| 2018-07-20 | $100.49 | $100.49 | $100.49 | $100.49 | $90.12 | 3 |
| 2018-07-19 | $99.51 | $99.51 | $99.51 | $99.51 | $89.25 | 0 |
| 2018-07-18 | $99.51 | $99.51 | $99.51 | $99.51 | $89.25 | 1 |
| 2018-07-17 | $99.51 | $99.51 | $99.51 | $99.51 | $89.25 | 0 |
| 2018-07-16 | $99.51 | $99.51 | $99.51 | $99.51 | $89.25 | 0 |
| 2018-07-13 | $99.51 | $99.51 | $99.51 | $99.51 | $89.25 | 10 |
| 2018-07-12 | $98.50 | $99.51 | $98.38 | $99.51 | $89.25 | 860 |
| 2018-07-11 | $98.50 | $98.50 | $98.50 | $98.50 | $88.34 | 0 |
| 2018-07-10 | $98.50 | $98.50 | $98.50 | $98.50 | $88.34 | 0 |
| 2018-07-09 | $98.50 | $98.50 | $98.50 | $98.50 | $88.34 | 0 |
| 2018-07-06 | $98.50 | $98.50 | $98.50 | $98.50 | $88.34 | 0 |
| 2018-07-05 | $99.38 | $99.38 | $98.50 | $98.50 | $88.34 | 185 |
| 2018-07-03 | $95.66 | $95.66 | $95.66 | $95.66 | $85.79 | 0 |
| 2018-07-02 | $95.66 | $95.66 | $95.66 | $95.66 | $85.79 | 0 |
| 2018-06-29 | $95.66 | $95.66 | $95.66 | $95.66 | $85.79 | 0 |
| 2018-06-28 | $95.66 | $95.66 | $95.66 | $95.66 | $85.79 | 300 |
| 2018-06-27 | $96.77 | $96.77 | $96.77 | $96.77 | $86.79 | 50 |
| 2018-06-26 | $97.93 | $97.93 | $97.93 | $97.93 | $87.82 | 0 |
| 2018-06-25 | $97.93 | $97.93 | $97.93 | $97.93 | $87.82 | 0 |
| 2018-06-22 | $97.93 | $97.93 | $97.93 | $97.93 | $87.82 | 0 |
| 2018-06-21 | $97.93 | $97.93 | $97.93 | $97.93 | $87.82 | 0 |
| 2018-06-20 | $97.93 | $97.93 | $97.93 | $97.93 | $87.82 | 0 |
| 2018-06-19 | $97.93 | $97.93 | $97.93 | $97.93 | $87.82 | 0 |
| 2018-06-18 | $97.93 | $97.93 | $97.93 | $97.93 | $87.82 | 0 |
| 2018-06-15 | $97.93 | $97.93 | $97.93 | $97.93 | $87.82 | 0 |
| 2018-06-14 | $97.93 | $97.93 | $97.93 | $97.93 | $87.82 | 200 |
| 2018-06-13 | $97.15 | $97.15 | $97.15 | $97.15 | $87.13 | 46 |
| 2018-06-12 | $99.03 | $99.03 | $99.03 | $99.03 | $88.82 | 0 |
| 2018-06-11 | $99.03 | $99.03 | $99.03 | $99.03 | $88.82 | 0 |
| 2018-06-08 | $99.03 | $99.03 | $99.03 | $99.03 | $88.82 | 0 |
| 2018-06-07 | $98.35 | $99.03 | $98.35 | $99.03 | $88.82 | 150 |
| 2018-06-06 | $97.84 | $97.84 | $97.84 | $97.84 | $87.75 | 200 |
| 2018-06-05 | $101.85 | $101.85 | $101.85 | $101.85 | $91.34 | 0 |
| 2018-06-04 | $101.85 | $101.85 | $101.85 | $101.85 | $91.34 | 0 |
| 2018-06-01 | $101.85 | $101.85 | $101.85 | $101.85 | $91.34 | 0 |
| 2018-05-31 | $101.85 | $101.85 | $101.85 | $101.85 | $91.34 | 100 |
| 2018-05-30 | $103.67 | $103.67 | $101.95 | $101.95 | $91.43 | 3,552 |
| 2018-05-29 | $100.40 | $100.40 | $97.76 | $97.76 | $87.68 | 117 |
| 2018-05-25 | $96.60 | $96.60 | $96.60 | $96.60 | $86.64 | 0 |
| 2018-05-24 | $96.60 | $96.60 | $96.60 | $96.60 | $86.64 | 0 |
| 2018-05-23 | $96.60 | $96.60 | $96.60 | $96.60 | $86.64 | 700 |
| 2018-05-22 | $100.64 | $100.64 | $100.64 | $100.64 | $90.26 | 7 |
| 2018-05-21 | $101.85 | $101.85 | $101.00 | $101.00 | $90.58 | 107 |
| 2018-05-18 | $100.50 | $100.50 | $100.50 | $100.50 | $90.13 | 0 |
| 2018-05-17 | $102.47 | $102.47 | $100.50 | $100.50 | $90.13 | 226 |
| 2018-05-16 | $94.40 | $94.40 | $94.40 | $94.40 | $84.66 | 46 |
| 2018-05-15 | $96.02 | $96.02 | $96.02 | $96.02 | $86.12 | 26 |
| 2018-05-14 | $100.70 | $100.70 | $100.70 | $100.70 | $90.31 | 20 |
| 2018-05-11 | $96.44 | $96.44 | $96.44 | $96.44 | $86.49 | 0 |
| 2018-05-10 | $96.44 | $96.44 | $96.44 | $96.44 | $86.49 | 0 |
| 2018-05-09 | $96.44 | $96.44 | $96.44 | $96.44 | $86.49 | 100 |
| 2018-05-08 | $98.14 | $98.14 | $98.14 | $98.14 | $88.02 | 350 |
| 2018-05-07 | $97.35 | $97.35 | $97.35 | $97.35 | $87.31 | 0 |
| 2018-05-04 | $97.35 | $97.35 | $97.35 | $97.35 | $87.31 | 0 |
| 2018-05-03 | $97.35 | $97.35 | $97.35 | $97.35 | $87.31 | 0 |
| 2018-05-02 | $97.35 | $97.35 | $97.35 | $97.35 | $87.31 | 0 |
| 2018-05-01 | $97.35 | $97.35 | $97.35 | $97.35 | $87.31 | 0 |
| 2018-04-30 | $97.35 | $97.35 | $97.35 | $97.35 | $87.31 | 0 |
| 2018-04-27 | $97.35 | $97.35 | $97.35 | $97.35 | $85.97 | 0 |
| 2018-04-26 | $97.35 | $97.35 | $97.35 | $97.35 | $85.97 | 46 |
| 2018-04-25 | $97.35 | $97.35 | $97.35 | $97.35 | $85.97 | 100 |
| 2018-04-24 | $99.50 | $100.25 | $99.28 | $100.25 | $88.53 | 77 |
| 2018-04-23 | $99.65 | $99.65 | $99.65 | $99.65 | $88.00 | 342 |
| 2018-04-20 | $101.29 | $101.29 | $99.65 | $99.65 | $88.00 | 86 |
| 2018-04-19 | $102.05 | $102.25 | $100.05 | $100.05 | $88.35 | 68 |
| 2018-04-18 | $100.15 | $100.15 | $100.15 | $100.15 | $88.44 | 11 |
| 2018-04-17 | $99.33 | $99.33 | $99.33 | $99.33 | $87.72 | 0 |
| 2018-04-16 | $99.33 | $99.33 | $99.33 | $99.33 | $87.72 | 100 |
| 2018-04-13 | $99.80 | $99.80 | $99.80 | $99.80 | $88.13 | 0 |
| 2018-04-12 | $99.80 | $99.80 | $99.80 | $99.80 | $88.13 | 0 |
| 2018-04-11 | $99.80 | $99.80 | $99.80 | $99.80 | $88.13 | 0 |
| 2018-04-10 | $99.80 | $99.80 | $99.80 | $99.80 | $88.13 | 0 |
| 2018-04-09 | $99.80 | $99.80 | $99.80 | $99.80 | $88.13 | 0 |
| 2018-04-06 | $98.36 | $99.80 | $98.36 | $99.80 | $88.13 | 29 |
| 2018-04-05 | $95.42 | $95.42 | $95.42 | $95.42 | $84.27 | 0 |
| 2018-04-04 | $95.42 | $95.42 | $95.42 | $95.42 | $84.27 | 100 |
| 2018-04-03 | $95.00 | $95.00 | $95.00 | $95.00 | $83.89 | 0 |
| 2018-04-02 | $95.05 | $95.05 | $95.00 | $95.00 | $83.89 | 371 |
| 2018-03-29 | $96.10 | $96.10 | $96.10 | $96.10 | $84.87 | 11,756 |
| 2018-03-28 | $95.10 | $95.10 | $95.10 | $95.10 | $83.98 | 100 |
| 2018-03-27 | $92.38 | $92.38 | $92.38 | $92.38 | $81.58 | 0 |
| 2018-03-26 | $92.38 | $92.38 | $92.38 | $92.38 | $81.58 | 100 |
| 2018-03-23 | $94.60 | $94.60 | $94.37 | $94.37 | $83.34 | 55 |
| 2018-03-22 | $94.42 | $94.42 | $94.42 | $94.42 | $83.38 | 0 |
| 2018-03-21 | $94.60 | $94.78 | $94.30 | $94.42 | $83.38 | 639 |
| 2018-03-20 | $95.90 | $95.90 | $95.90 | $95.90 | $84.69 | 0 |
| 2018-03-19 | $96.21 | $96.25 | $95.90 | $95.90 | $84.69 | 27,214 |
| 2018-03-16 | $96.25 | $98.25 | $96.25 | $98.25 | $86.76 | 15 |
| 2018-03-15 | $96.02 | $96.02 | $95.60 | $95.60 | $84.42 | 250 |
| 2018-03-14 | $94.85 | $94.85 | $94.85 | $94.85 | $83.76 | 0 |
| 2018-03-13 | $94.85 | $94.85 | $94.85 | $94.85 | $83.76 | 0 |
| 2018-03-12 | $94.85 | $94.85 | $94.85 | $94.85 | $83.76 | 0 |
| 2018-03-09 | $94.85 | $94.85 | $94.85 | $94.85 | $83.76 | 0 |
| 2018-03-08 | $94.85 | $94.85 | $94.85 | $94.85 | $83.76 | 100 |
| 2018-03-07 | $100.05 | $100.95 | $100.05 | $100.95 | $89.15 | 95,000 |
| 2018-03-06 | $99.45 | $99.45 | $99.45 | $99.45 | $87.82 | 0 |
| 2018-03-05 | $99.45 | $99.45 | $99.45 | $99.45 | $87.82 | 0 |
| 2018-03-02 | $95.45 | $95.45 | $95.45 | $95.45 | $84.29 | 1 |
| 2018-03-01 | $99.45 | $99.45 | $99.45 | $99.45 | $87.82 | 0 |
| 2018-02-28 | $100.89 | $101.96 | $99.45 | $99.45 | $87.82 | 128 |
| 2018-02-27 | $103.20 | $103.20 | $103.20 | $103.20 | $91.14 | 70,000 |
| 2018-02-26 | $103.20 | $103.20 | $103.20 | $103.20 | $91.14 | 0 |
| 2018-02-23 | $103.20 | $103.20 | $103.20 | $103.20 | $91.14 | 0 |
| 2018-02-22 | $103.20 | $103.20 | $103.20 | $103.20 | $91.14 | 0 |
| 2018-02-21 | $103.20 | $103.20 | $103.20 | $103.20 | $91.14 | 0 |
| 2018-02-20 | $103.20 | $103.20 | $103.20 | $103.20 | $91.14 | 0 |
| 2018-02-16 | $103.20 | $103.20 | $103.20 | $103.20 | $91.14 | 200 |
| 2018-02-15 | $103.69 | $103.69 | $103.69 | $103.69 | $91.57 | 47,495 |
| 2018-02-14 | $100.45 | $100.45 | $100.45 | $100.45 | $88.71 | 487 |
| 2018-02-13 | $100.45 | $100.45 | $100.45 | $100.45 | $88.71 | 100 |
| 2018-02-12 | $101.85 | $101.85 | $101.85 | $101.85 | $89.94 | 202 |
| 2018-02-09 | $99.70 | $99.72 | $99.70 | $99.72 | $88.06 | 650 |
| 2018-02-08 | $100.30 | $100.34 | $99.98 | $100.00 | $88.31 | 754 |
| 2018-02-07 | $103.05 | $103.05 | $103.05 | $103.05 | $91.01 | 20,500 |
| 2018-02-06 | $103.03 | $103.03 | $103.03 | $103.03 | $90.98 | 200,000 |
| 2018-02-05 | $106.06 | $106.06 | $106.06 | $106.06 | $93.66 | 5 |
| 2018-02-02 | $108.75 | $108.75 | $108.75 | $108.75 | $96.04 | 0 |
| 2018-02-01 | $106.30 | $108.75 | $106.30 | $108.75 | $96.04 | 693 |
| 2018-01-31 | $110.85 | $110.85 | $110.85 | $110.85 | $97.89 | 0 |
| 2018-01-30 | $110.85 | $110.85 | $110.85 | $110.85 | $97.89 | 0 |
| 2018-01-29 | $110.85 | $110.85 | $110.85 | $110.85 | $97.89 | 0 |
| 2018-01-26 | $110.85 | $110.85 | $110.85 | $110.85 | $97.89 | 0 |
| 2018-01-25 | $110.85 | $110.85 | $110.85 | $110.85 | $97.89 | 0 |
| 2018-01-24 | $110.85 | $110.85 | $110.85 | $110.85 | $97.89 | 0 |
| 2018-01-23 | $112.01 | $112.02 | $110.85 | $110.85 | $97.89 | 563 |
| 2018-01-22 | $109.20 | $109.20 | $109.20 | $109.20 | $96.43 | 220 |
| 2018-01-19 | $108.60 | $108.60 | $108.60 | $108.60 | $95.90 | 10 |
| 2018-01-18 | $110.89 | $110.89 | $110.89 | $110.89 | $97.93 | 1,000 |
| 2018-01-17 | $112.20 | $112.20 | $112.20 | $112.20 | $99.08 | 0 |
| 2018-01-16 | $112.20 | $112.20 | $112.20 | $112.20 | $99.08 | 60 |
| 2018-01-12 | $109.40 | $109.40 | $109.40 | $109.40 | $96.61 | 0 |
| 2018-01-11 | $109.40 | $109.40 | $109.40 | $109.40 | $96.61 | 30 |
| 2018-01-10 | $110.30 | $110.30 | $110.30 | $110.30 | $97.41 | 9 |
| 2018-01-09 | $108.41 | $108.41 | $108.41 | $108.41 | $95.74 | 0 |
| 2018-01-08 | $108.41 | $108.41 | $108.41 | $108.41 | $95.74 | 0 |
| 2018-01-05 | $108.41 | $108.41 | $108.41 | $108.41 | $95.74 | 0 |
| 2018-01-04 | $108.45 | $108.45 | $108.45 | $108.45 | $95.77 | 3 |
| 2018-01-03 | $108.41 | $108.41 | $108.41 | $108.41 | $95.74 | 0 |
| 2018-01-02 | $108.41 | $108.41 | $108.41 | $108.41 | $95.74 | 0 |
| 2017-12-29 | $108.41 | $108.41 | $108.41 | $108.41 | $95.74 | 0 |
| 2017-12-28 | $107.65 | $109.00 | $107.65 | $108.41 | $95.74 | 23,382 |
| 2017-12-27 | $106.95 | $106.95 | $106.95 | $106.95 | $94.45 | 10 |
| 2017-12-26 | $106.20 | $106.20 | $106.20 | $106.20 | $93.79 | 12 |
| 2017-12-22 | $106.24 | $106.24 | $106.24 | $106.24 | $93.82 | 0 |
| 2017-12-21 | $106.24 | $106.24 | $106.24 | $106.24 | $93.82 | 0 |
| 2017-12-20 | $106.24 | $106.24 | $106.24 | $106.24 | $93.82 | 14 |
| 2017-12-19 | $108.82 | $108.82 | $108.82 | $108.82 | $96.10 | 92 |
| 2017-12-18 | $106.49 | $106.49 | $106.49 | $106.49 | $94.04 | 0 |
| 2017-12-15 | $106.49 | $106.49 | $106.49 | $106.49 | $94.04 | 108 |
| 2017-12-14 | $106.76 | $106.76 | $106.76 | $106.76 | $94.28 | 22,000 |
| 2017-12-13 | $107.26 | $107.26 | $106.28 | $106.65 | $94.18 | 45,420 |
| 2017-12-12 | $106.88 | $106.88 | $106.88 | $106.88 | $94.39 | 12,412 |
| 2017-12-11 | $104.90 | $104.90 | $104.90 | $104.90 | $92.64 | 0 |
| 2017-12-08 | $104.90 | $104.90 | $104.90 | $104.90 | $92.64 | 0 |
| 2017-12-07 | $104.90 | $104.90 | $104.90 | $104.90 | $92.64 | 0 |
| 2017-12-06 | $104.90 | $104.90 | $104.90 | $104.90 | $92.64 | 0 |
| 2017-12-05 | $105.57 | $105.57 | $104.88 | $104.90 | $92.64 | 2,151 |
| 2017-12-04 | $106.75 | $106.75 | $106.75 | $106.75 | $94.27 | 207 |
| 2017-12-01 | $106.66 | $106.66 | $106.66 | $106.66 | $94.19 | 0 |
| 2017-11-30 | $106.63 | $106.66 | $106.63 | $106.66 | $94.19 | 350 |
| 2017-11-29 | $106.25 | $106.25 | $106.25 | $106.25 | $93.83 | 0 |
| 2017-11-28 | $106.25 | $106.25 | $106.25 | $106.25 | $93.83 | 0 |
| 2017-11-27 | $106.25 | $106.25 | $106.25 | $106.25 | $93.83 | 0 |
| 2017-11-24 | $106.25 | $106.25 | $106.25 | $106.25 | $93.83 | 0 |
| 2017-11-22 | $106.25 | $106.25 | $106.25 | $106.25 | $93.83 | 0 |
| 2017-11-21 | $105.65 | $106.25 | $105.65 | $106.25 | $93.83 | 290 |
| 2017-11-20 | $106.50 | $106.50 | $106.50 | $106.50 | $94.05 | 39 |
| 2017-11-17 | $107.50 | $107.50 | $107.50 | $107.50 | $94.93 | 160 |
| 2017-11-16 | $106.24 | $106.24 | $106.24 | $106.24 | $93.82 | 3 |
| 2017-11-15 | $105.05 | $105.62 | $105.05 | $105.60 | $93.26 | 1,000 |
| 2017-11-14 | $103.80 | $103.80 | $103.80 | $103.80 | $91.67 | 0 |
| 2017-11-13 | $103.80 | $103.80 | $103.80 | $103.80 | $91.67 | 0 |
| 2017-11-10 | $103.39 | $103.83 | $103.39 | $103.80 | $91.67 | 512 |
| 2017-11-09 | $107.10 | $107.10 | $107.10 | $107.10 | $94.58 | 374 |
| 2017-11-08 | $106.82 | $106.82 | $106.82 | $106.82 | $94.33 | 600 |
| 2017-11-07 | $108.10 | $108.10 | $108.10 | $108.10 | $95.46 | 0 |
| 2017-11-06 | $108.10 | $108.10 | $108.10 | $108.10 | $95.46 | 0 |
| 2017-11-03 | $106.73 | $106.73 | $106.73 | $106.73 | $94.25 | 3 |
| 2017-11-02 | $108.10 | $108.10 | $108.10 | $108.10 | $95.46 | 132 |
| 2017-11-01 | $107.34 | $107.34 | $107.34 | $107.34 | $94.79 | 50 |
| 2017-10-31 | $106.88 | $106.88 | $106.88 | $106.88 | $94.39 | 3 |
| 2017-10-30 | $106.97 | $106.97 | $106.97 | $106.97 | $94.47 | 10 |
| 2017-10-27 | $105.91 | $105.91 | $105.91 | $105.91 | $93.53 | 230 |
| 2017-10-26 | $108.75 | $108.75 | $108.75 | $108.75 | $96.04 | 0 |
| 2017-10-25 | $108.75 | $108.75 | $108.75 | $108.75 | $96.04 | 0 |
| 2017-10-24 | $108.75 | $108.75 | $108.75 | $108.75 | $96.04 | 0 |
| 2017-10-23 | $108.75 | $108.75 | $108.75 | $108.75 | $96.04 | 14 |
| 2017-10-20 | $111.37 | $111.37 | $111.37 | $111.37 | $98.35 | 0 |
| 2017-10-19 | $111.37 | $111.37 | $111.37 | $111.37 | $98.35 | 50 |
| 2017-10-18 | $111.26 | $111.26 | $111.26 | $111.26 | $98.25 | 50 |
| 2017-10-17 | $112.67 | $112.67 | $110.88 | $112.33 | $99.20 | 2,948 |
| 2017-10-16 | $112.41 | $112.41 | $112.41 | $112.41 | $99.27 | 0 |
| 2017-10-13 | $112.41 | $112.41 | $112.41 | $112.41 | $99.27 | 0 |
| 2017-10-12 | $112.41 | $112.41 | $112.41 | $112.41 | $99.27 | 0 |
| 2017-10-11 | $112.41 | $112.41 | $112.41 | $112.41 | $99.27 | 0 |
| 2017-10-10 | $112.41 | $112.41 | $112.41 | $112.41 | $99.27 | 0 |
| 2017-10-09 | $112.41 | $112.41 | $112.41 | $112.41 | $99.27 | 0 |
| 2017-10-06 | $112.41 | $112.41 | $112.41 | $112.41 | $99.27 | 0 |
| 2017-10-05 | $112.21 | $112.41 | $112.21 | $112.41 | $99.27 | 140 |
| 2017-10-04 | $115.80 | $115.80 | $115.80 | $115.80 | $102.26 | 0 |
| 2017-10-03 | $115.80 | $115.80 | $115.80 | $115.80 | $102.26 | 0 |
| 2017-10-02 | $115.80 | $115.80 | $115.80 | $115.80 | $102.26 | 0 |
| 2017-09-29 | $115.80 | $115.80 | $115.80 | $115.80 | $102.26 | 0 |
| 2017-09-28 | $115.80 | $115.80 | $115.80 | $115.80 | $102.26 | 0 |
| 2017-09-27 | $115.80 | $115.80 | $115.80 | $115.80 | $102.26 | 0 |
| 2017-09-26 | $115.80 | $115.80 | $115.80 | $115.80 | $102.26 | 580 |
| 2017-09-25 | $115.69 | $115.69 | $115.69 | $115.69 | $102.16 | 0 |
| 2017-09-22 | $115.69 | $115.69 | $115.69 | $115.69 | $102.16 | 0 |
| 2017-09-21 | $115.69 | $115.69 | $115.69 | $115.69 | $102.16 | 0 |
| 2017-09-20 | $115.69 | $115.69 | $115.69 | $115.69 | $102.16 | 0 |
| 2017-09-19 | $115.69 | $115.69 | $115.69 | $115.69 | $102.16 | 0 |
| 2017-09-18 | $115.69 | $115.69 | $115.69 | $115.69 | $102.16 | 5 |
| 2017-09-15 | $115.24 | $115.24 | $115.24 | $115.24 | $101.77 | 0 |
| 2017-09-14 | $115.24 | $115.24 | $115.24 | $115.24 | $101.77 | 0 |
| 2017-09-13 | $115.24 | $115.24 | $115.24 | $115.24 | $101.77 | 0 |
| 2017-09-12 | $114.02 | $115.24 | $114.02 | $115.24 | $101.77 | 11 |
| 2017-09-11 | $109.50 | $109.50 | $109.50 | $109.50 | $96.70 | 0 |
| 2017-09-08 | $109.50 | $109.50 | $109.50 | $109.50 | $96.70 | 0 |
| 2017-09-07 | $109.50 | $109.50 | $109.50 | $109.50 | $96.70 | 0 |
| 2017-09-06 | $109.50 | $109.50 | $109.50 | $109.50 | $96.70 | 0 |
| 2017-09-05 | $109.50 | $109.50 | $109.50 | $109.50 | $96.70 | 0 |
| 2017-09-01 | $109.50 | $109.50 | $109.50 | $109.50 | $96.70 | 0 |
| 2017-08-31 | $109.50 | $109.50 | $109.50 | $109.50 | $96.70 | 4 |
| 2017-08-30 | $110.40 | $110.40 | $110.40 | $110.40 | $97.49 | 0 |
| 2017-08-29 | $110.40 | $110.40 | $110.40 | $110.40 | $97.49 | 0 |
| 2017-08-28 | $110.40 | $110.40 | $110.40 | $110.40 | $97.49 | 0 |
| 2017-08-25 | $110.40 | $110.40 | $110.40 | $110.40 | $97.49 | 300 |
| 2017-08-24 | $107.55 | $107.55 | $107.55 | $107.55 | $94.98 | 0 |
| 2017-08-23 | $107.55 | $107.55 | $107.55 | $107.55 | $94.98 | 0 |
| 2017-08-22 | $107.55 | $107.55 | $107.55 | $107.55 | $94.98 | 100 |
| 2017-08-21 | $106.30 | $106.30 | $106.30 | $106.30 | $93.87 | 0 |
| 2017-08-18 | $107.99 | $107.99 | $106.30 | $106.30 | $93.87 | 20 |
| 2017-08-17 | $108.76 | $108.76 | $108.76 | $108.76 | $96.05 | 0 |
| 2017-08-16 | $108.76 | $108.76 | $108.76 | $108.76 | $96.05 | 0 |
| 2017-08-15 | $108.76 | $108.76 | $108.76 | $108.76 | $96.05 | 0 |
| 2017-08-14 | $108.76 | $108.76 | $108.76 | $108.76 | $96.05 | 0 |
| 2017-08-11 | $108.76 | $108.76 | $108.76 | $108.76 | $96.05 | 0 |
| 2017-08-10 | $108.76 | $108.76 | $108.76 | $108.76 | $96.05 | 0 |
| 2017-08-09 | $108.76 | $108.76 | $108.76 | $108.76 | $96.05 | 380 |
| 2017-08-08 | $108.76 | $108.76 | $108.76 | $108.76 | $96.05 | 0 |
| 2017-08-07 | $108.76 | $108.76 | $108.76 | $108.76 | $96.05 | 110 |
| 2017-08-04 | $108.40 | $108.40 | $108.40 | $108.40 | $95.73 | 157 |
| 2017-08-03 | $111.00 | $111.00 | $111.00 | $111.00 | $98.02 | 310 |
| 2017-08-02 | $110.55 | $110.55 | $110.55 | $110.55 | $97.63 | 0 |
| 2017-08-01 | $110.55 | $110.55 | $110.55 | $110.55 | $97.63 | 0 |
| 2017-07-31 | $110.55 | $110.55 | $110.55 | $110.55 | $97.63 | 0 |
| 2017-07-28 | $110.55 | $110.55 | $110.55 | $110.55 | $97.63 | 0 |
| 2017-07-27 | $110.55 | $110.55 | $110.55 | $110.55 | $97.63 | 0 |
| 2017-07-26 | $110.55 | $110.55 | $110.55 | $110.55 | $97.63 | 252 |
| 2017-07-25 | $114.50 | $114.50 | $114.50 | $114.50 | $101.11 | 0 |
| 2017-07-24 | $114.95 | $114.95 | $114.50 | $114.50 | $101.11 | 300 |
| 2017-07-21 | $116.00 | $116.00 | $116.00 | $116.00 | $102.44 | 100 |
| 2017-07-20 | $116.49 | $116.49 | $116.49 | $116.49 | $102.87 | 0 |
| 2017-07-19 | $116.49 | $116.49 | $116.49 | $116.49 | $102.87 | 0 |
| 2017-07-18 | $116.49 | $116.49 | $116.49 | $116.49 | $102.87 | 0 |
| 2017-07-17 | $116.49 | $116.49 | $116.49 | $116.49 | $102.87 | 9 |
| 2017-07-14 | $116.00 | $116.00 | $116.00 | $116.00 | $102.44 | 0 |
| 2017-07-13 | $116.00 | $116.00 | $116.00 | $116.00 | $102.44 | 0 |
| 2017-07-12 | $116.00 | $116.00 | $116.00 | $116.00 | $102.44 | 0 |
| 2017-07-11 | $116.00 | $116.00 | $116.00 | $116.00 | $102.44 | 500 |
| 2017-07-10 | $115.48 | $115.48 | $115.48 | $115.48 | $101.98 | 30 |
| 2017-07-07 | $115.27 | $116.00 | $115.27 | $116.00 | $102.44 | 519 |
| 2017-07-06 | $115.88 | $115.88 | $115.88 | $115.88 | $102.33 | 12 |
| 2017-07-05 | $118.00 | $118.00 | $118.00 | $118.00 | $104.21 | 1,000 |
| 2017-07-03 | $123.64 | $123.64 | $123.64 | $123.64 | $109.19 | 0 |
| 2017-06-30 | $123.64 | $123.64 | $123.64 | $123.64 | $109.19 | 0 |
| 2017-06-29 | $123.64 | $123.64 | $123.64 | $123.64 | $109.19 | 0 |
| 2017-06-28 | $123.64 | $123.64 | $123.64 | $123.64 | $109.19 | 100 |
| 2017-06-27 | $120.81 | $120.81 | $120.81 | $120.81 | $106.69 | 0 |
| 2017-06-26 | $120.81 | $120.81 | $120.81 | $120.81 | $106.69 | 0 |
| 2017-06-23 | $120.81 | $120.81 | $120.81 | $120.81 | $106.69 | 0 |
| 2017-06-22 | $120.81 | $120.81 | $120.81 | $120.81 | $106.69 | 0 |
| 2017-06-21 | $120.81 | $120.81 | $120.81 | $120.81 | $106.69 | 0 |
| 2017-06-20 | $120.81 | $120.81 | $120.81 | $120.81 | $106.69 | 0 |
| 2017-06-19 | $120.81 | $120.81 | $120.81 | $120.81 | $106.69 | 50 |
| 2017-06-16 | $120.66 | $120.66 | $120.66 | $120.66 | $106.55 | 0 |
| 2017-06-15 | $120.66 | $120.66 | $120.66 | $120.66 | $106.55 | 0 |
| 2017-06-14 | $120.66 | $120.66 | $120.66 | $120.66 | $106.55 | 0 |
| 2017-06-13 | $120.66 | $120.66 | $120.66 | $120.66 | $106.55 | 143 |
| 2017-06-12 | $118.75 | $118.75 | $118.75 | $118.75 | $104.87 | 0 |
| 2017-06-09 | $118.75 | $118.75 | $118.75 | $118.75 | $104.87 | 0 |
| 2017-06-08 | $118.75 | $118.75 | $118.75 | $118.75 | $104.87 | 200 |
| 2017-06-07 | $120.11 | $121.00 | $120.11 | $121.00 | $106.86 | 316 |
| 2017-06-06 | $122.35 | $122.35 | $122.35 | $122.35 | $108.05 | 0 |
| 2017-06-05 | $122.35 | $122.35 | $122.35 | $122.35 | $108.05 | 0 |
| 2017-06-02 | $122.35 | $122.35 | $122.35 | $122.35 | $108.05 | 25 |
| 2017-06-01 | $119.70 | $119.70 | $119.70 | $119.70 | $105.71 | 0 |
| 2017-05-31 | $119.70 | $119.70 | $119.70 | $119.70 | $105.71 | 8 |
| 2017-05-30 | $116.74 | $116.74 | $116.74 | $116.74 | $103.09 | 40 |
| 2017-05-26 | $116.67 | $116.76 | $116.67 | $116.74 | $103.09 | 107 |
| 2017-05-25 | $116.87 | $116.87 | $116.87 | $116.87 | $103.21 | 0 |
| 2017-05-24 | $117.01 | $117.01 | $116.87 | $116.87 | $103.21 | 4,641 |
| 2017-05-23 | $120.78 | $120.78 | $120.78 | $120.78 | $106.66 | 0 |
| 2017-05-22 | $120.78 | $120.78 | $120.78 | $120.78 | $106.66 | 10 |
| 2017-05-19 | $120.15 | $121.27 | $120.15 | $121.27 | $107.09 | 934 |
| 2017-05-18 | $120.70 | $120.70 | $120.70 | $120.70 | $106.59 | 9 |
| 2017-05-17 | $123.63 | $123.82 | $123.63 | $123.82 | $109.35 | 164 |
| 2017-05-16 | $123.11 | $123.11 | $123.11 | $123.11 | $108.72 | 0 |
| 2017-05-15 | $123.15 | $123.15 | $123.11 | $123.11 | $108.72 | 384 |
| 2017-05-12 | $124.40 | $124.40 | $124.40 | $124.40 | $109.86 | 25 |
| 2017-05-11 | $121.44 | $121.84 | $121.44 | $121.84 | $107.60 | 20 |
| 2017-05-10 | $122.20 | $122.20 | $122.20 | $122.20 | $107.91 | 29 |
| 2017-05-09 | $120.57 | $120.57 | $120.57 | $120.57 | $106.48 | 29 |
| 2017-05-08 | $120.12 | $120.12 | $119.75 | $119.75 | $105.75 | 51 |
| 2017-05-05 | $119.55 | $119.55 | $119.55 | $119.55 | $105.57 | 0 |
| 2017-05-04 | $119.55 | $119.55 | $119.55 | $119.55 | $105.57 | 7 |
| 2017-05-03 | $118.00 | $118.00 | $116.75 | $116.75 | $103.10 | 171 |
| 2017-05-02 | $118.21 | $118.21 | $118.19 | $118.19 | $104.37 | 32 |
| 2017-05-01 | $116.21 | $116.74 | $116.21 | $116.22 | $102.63 | 94 |
| 2017-04-28 | $117.78 | $117.78 | $117.78 | $117.78 | $102.95 | 0 |
| 2017-04-27 | $116.69 | $117.88 | $116.69 | $117.78 | $102.95 | 114 |
| 2017-04-26 | $116.82 | $117.10 | $116.82 | $117.10 | $102.35 | 23 |
| 2017-04-25 | $116.22 | $117.56 | $116.22 | $117.56 | $102.76 | 61 |
| 2017-04-24 | $112.50 | $114.07 | $112.50 | $114.07 | $99.71 | 48 |
| 2017-04-21 | $109.76 | $109.76 | $109.76 | $109.76 | $95.94 | 10 |
| 2017-04-20 | $111.45 | $111.45 | $111.45 | $111.45 | $97.42 | 1 |
| 2017-04-19 | $111.45 | $111.45 | $111.45 | $111.45 | $97.42 | 0 |
| 2017-04-18 | $111.77 | $111.77 | $111.45 | $111.45 | $97.42 | 27 |
| 2017-04-17 | $113.90 | $113.90 | $110.99 | $110.99 | $97.01 | 85 |
| 2017-04-13 | $111.65 | $111.65 | $111.65 | $111.65 | $97.59 | 53 |
| 2017-04-12 | $110.14 | $110.14 | $110.14 | $110.14 | $96.27 | 0 |
| 2017-04-11 | $110.14 | $110.14 | $110.14 | $110.14 | $96.27 | 133 |
| 2017-04-10 | $112.36 | $112.36 | $112.36 | $112.36 | $98.21 | 63 |
| 2017-04-07 | $113.01 | $113.01 | $113.01 | $113.01 | $98.78 | 0 |
| 2017-04-06 | $114.04 | $114.04 | $113.01 | $113.01 | $98.78 | 51 |
| 2017-04-05 | $113.32 | $113.32 | $113.32 | $113.32 | $99.05 | 50 |
| 2017-04-04 | $113.50 | $113.50 | $113.50 | $113.50 | $99.21 | 0 |
| 2017-04-03 | $113.50 | $113.50 | $113.50 | $113.50 | $99.21 | 100 |
| 2017-03-31 | $113.70 | $113.70 | $113.70 | $113.70 | $99.38 | 100 |
| 2017-03-30 | $112.65 | $113.05 | $112.65 | $113.05 | $98.81 | 100 |
| 2017-03-29 | $112.33 | $112.33 | $112.33 | $112.33 | $98.18 | 100 |
| 2017-03-28 | $111.67 | $111.67 | $111.67 | $111.67 | $97.61 | 0 |
| 2017-03-27 | $111.86 | $111.86 | $111.67 | $111.67 | $97.61 | 100 |
| 2017-03-24 | $111.23 | $112.76 | $111.23 | $112.07 | $97.96 | 100 |
| 2017-03-23 | $111.10 | $114.89 | $111.10 | $114.89 | $100.42 | 300 |
| 2017-03-22 | $109.03 | $109.03 | $109.03 | $109.03 | $95.30 | 400 |
| 2017-03-21 | $109.36 | $109.36 | $109.36 | $109.36 | $95.59 | 100 |
| 2017-03-20 | $111.58 | $111.58 | $111.58 | $111.58 | $97.53 | 100 |
| 2017-03-17 | $111.08 | $111.08 | $111.08 | $111.08 | $97.09 | 0 |
| 2017-03-16 | $111.08 | $111.08 | $111.08 | $111.08 | $97.09 | 0 |
| 2017-03-15 | $110.11 | $111.08 | $110.11 | $111.08 | $97.09 | 100 |
| 2017-03-14 | $109.50 | $109.50 | $109.50 | $109.50 | $95.71 | 100 |
| 2017-03-13 | $108.18 | $108.18 | $107.15 | $107.15 | $93.66 | 100 |
| 2017-03-10 | $107.58 | $107.58 | $107.25 | $107.25 | $93.74 | 300 |
| 2017-03-09 | $105.36 | $106.66 | $105.36 | $105.85 | $92.52 | 100 |
| 2017-03-08 | $109.14 | $109.14 | $107.70 | $107.70 | $94.14 | 400 |
| 2017-03-07 | $109.11 | $109.11 | $108.50 | $108.50 | $94.84 | 100 |
| 2017-03-06 | $110.62 | $110.63 | $109.42 | $109.44 | $95.66 | 700 |
| 2017-03-03 | $110.20 | $110.20 | $110.20 | $110.20 | $96.32 | 0 |
| 2017-03-02 | $110.73 | $110.73 | $110.20 | $110.20 | $96.32 | 100 |
| 2017-03-01 | $109.61 | $110.54 | $109.51 | $109.51 | $95.72 | 100 |
| 2017-02-28 | $109.18 | $109.18 | $109.18 | $109.18 | $95.43 | 0 |
| 2017-02-27 | $109.18 | $109.18 | $109.18 | $109.18 | $95.43 | 0 |
| 2017-02-24 | $109.18 | $109.18 | $109.18 | $109.18 | $95.43 | 100 |
| 2017-02-23 | $108.25 | $108.25 | $108.25 | $108.25 | $94.62 | 0 |
| 2017-02-22 | $108.25 | $108.25 | $108.25 | $108.25 | $94.62 | 300 |
| 2017-02-21 | $109.39 | $109.39 | $109.39 | $109.39 | $95.62 | 0 |
| 2017-02-17 | $109.39 | $109.39 | $109.39 | $109.39 | $95.62 | 3 |
| 2017-02-16 | $108.10 | $109.39 | $108.10 | $109.39 | $95.62 | 100 |
| 2017-02-15 | $105.74 | $106.34 | $105.68 | $105.85 | $92.52 | 100 |
| 2017-02-14 | $107.83 | $107.83 | $107.83 | $107.83 | $94.25 | 1,500 |
| 2017-02-13 | $107.83 | $107.83 | $107.83 | $107.83 | $94.25 | 16,800 |
| 2017-02-10 | $107.03 | $107.83 | $107.02 | $107.83 | $94.25 | 400 |
| 2017-02-09 | $107.99 | $107.99 | $107.95 | $107.95 | $94.36 | 100 |
| 2017-02-08 | $107.42 | $107.85 | $107.40 | $107.85 | $94.27 | 100 |
| 2017-02-07 | $109.52 | $109.52 | $109.05 | $109.05 | $95.32 | 200 |
| 2017-02-06 | $109.29 | $109.29 | $109.05 | $109.05 | $95.32 | 100 |
| 2017-02-03 | $110.81 | $110.81 | $110.81 | $110.81 | $96.86 | 0 |
| 2017-02-02 | $109.88 | $110.81 | $109.88 | $110.81 | $96.86 | 100 |
| 2017-02-01 | $110.02 | $110.02 | $109.41 | $109.41 | $95.63 | 21 |
| 2017-01-31 | $109.21 | $109.21 | $109.21 | $109.21 | $95.46 | 0 |
| 2017-01-30 | $108.87 | $110.25 | $108.70 | $109.21 | $95.46 | 240 |
| 2017-01-27 | $109.17 | $110.25 | $109.17 | $110.25 | $96.37 | 99 |
| 2017-01-26 | $109.30 | $110.35 | $109.30 | $110.35 | $96.45 | 29 |
| 2017-01-25 | $107.70 | $107.70 | $107.70 | $107.70 | $94.14 | 0 |
| 2017-01-24 | $108.67 | $108.67 | $107.70 | $107.70 | $94.14 | 21 |
| 2017-01-23 | $108.88 | $108.88 | $108.53 | $108.53 | $94.86 | 34 |
| 2017-01-20 | $110.03 | $110.03 | $109.10 | $109.10 | $95.36 | 30 |
| 2017-01-19 | $108.76 | $108.76 | $108.76 | $108.76 | $95.06 | 13 |
| 2017-01-18 | $110.20 | $110.20 | $110.20 | $110.20 | $96.32 | 735 |
| 2017-01-17 | $109.95 | $109.95 | $109.95 | $109.95 | $96.10 | 880 |
| 2017-01-13 | $109.86 | $110.50 | $109.04 | $110.50 | $96.59 | 36 |
| 2017-01-12 | $108.32 | $108.32 | $108.32 | $108.32 | $94.68 | 1 |
| 2017-01-11 | $108.55 | $108.55 | $107.96 | $107.96 | $94.37 | 7 |
| 2017-01-10 | $107.70 | $107.70 | $107.70 | $107.70 | $94.14 | 30 |
| 2017-01-09 | $107.70 | $108.52 | $107.70 | $108.52 | $94.85 | 126 |
| 2017-01-06 | $108.91 | $108.91 | $108.91 | $108.91 | $95.20 | 0 |
| 2017-01-05 | $109.55 | $109.55 | $108.63 | $108.91 | $95.20 | 194 |
| 2017-01-04 | $105.14 | $105.14 | $105.14 | $105.14 | $91.90 | 6 |
| 2017-01-03 | $105.75 | $105.75 | $105.75 | $105.75 | $92.43 | 18 |
| 2016-12-30 | $103.45 | $105.46 | $103.45 | $105.46 | $92.18 | 84 |
| 2016-12-29 | $104.37 | $105.03 | $104.37 | $105.03 | $91.80 | 26 |
| 2016-12-28 | $104.51 | $104.51 | $102.75 | $103.25 | $90.25 | 428 |
| 2016-12-27 | $103.85 | $104.85 | $103.35 | $104.63 | $91.45 | 185 |
| 2016-12-23 | $104.02 | $104.02 | $104.02 | $104.02 | $90.92 | 0 |
| 2016-12-22 | $104.03 | $104.03 | $104.02 | $104.02 | $90.92 | 26 |
| 2016-12-21 | $103.36 | $103.36 | $103.36 | $103.36 | $90.34 | 284 |
| 2016-12-20 | $100.95 | $100.95 | $100.95 | $100.95 | $88.24 | 0 |
| 2016-12-19 | $100.95 | $100.95 | $100.95 | $100.95 | $88.24 | 0 |
| 2016-12-16 | $101.19 | $102.14 | $100.95 | $100.95 | $88.24 | 47 |
| 2016-12-15 | $99.75 | $101.25 | $99.70 | $101.25 | $88.50 | 102 |
| 2016-12-14 | $102.54 | $102.54 | $101.40 | $101.40 | $88.63 | 138 |
| 2016-12-13 | $101.43 | $101.59 | $101.43 | $101.59 | $88.80 | 131 |
| 2016-12-12 | $97.56 | $97.56 | $97.56 | $97.56 | $85.27 | 0 |
| 2016-12-09 | $97.56 | $97.56 | $97.56 | $97.56 | $85.27 | 365 |
| 2016-12-08 | $99.66 | $99.66 | $97.56 | $97.56 | $85.27 | 456 |
| 2016-12-07 | $99.07 | $99.07 | $98.45 | $98.98 | $86.52 | 592 |
| 2016-12-06 | $99.73 | $99.73 | $99.73 | $99.73 | $87.17 | 0 |
| 2016-12-05 | $99.88 | $100.22 | $99.73 | $99.73 | $87.17 | 490 |
| 2016-12-02 | $99.46 | $99.46 | $99.46 | $99.46 | $86.94 | 0 |
| 2016-12-01 | $99.46 | $99.46 | $99.46 | $99.46 | $86.94 | 8 |
| 2016-11-30 | $100.00 | $100.05 | $100.00 | $100.05 | $87.45 | 17 |
| 2016-11-29 | $100.00 | $100.00 | $100.00 | $100.00 | $87.41 | 0 |
| 2016-11-28 | $100.23 | $101.03 | $100.00 | $100.00 | $87.41 | 40 |
| 2016-11-25 | $100.90 | $100.90 | $100.90 | $100.90 | $88.19 | 14 |
| 2016-11-23 | $98.59 | $98.59 | $98.59 | $98.59 | $86.18 | 25 |
| 2016-11-22 | $100.67 | $100.67 | $100.67 | $100.67 | $87.99 | 0 |
| 2016-11-21 | $100.05 | $100.67 | $100.05 | $100.67 | $87.99 | 520 |
| 2016-11-18 | $100.52 | $100.52 | $100.52 | $100.52 | $87.86 | 0 |
| 2016-11-17 | $100.76 | $100.76 | $100.52 | $100.52 | $87.86 | 22 |
| 2016-11-16 | $100.10 | $100.10 | $100.10 | $100.10 | $87.49 | 0 |
| 2016-11-15 | $100.60 | $100.60 | $100.10 | $100.10 | $87.49 | 76 |
| 2016-11-14 | $102.00 | $102.25 | $101.28 | $102.25 | $89.37 | 434 |
| 2016-11-11 | $102.47 | $102.47 | $102.47 | $102.47 | $89.57 | 18 |
| 2016-11-10 | $103.21 | $103.21 | $103.21 | $103.21 | $90.21 | 11 |
| 2016-11-09 | $101.17 | $101.17 | $101.17 | $101.17 | $88.43 | 0 |
| 2016-11-08 | $101.17 | $101.17 | $101.17 | $101.17 | $88.43 | 0 |
| 2016-11-07 | $101.17 | $101.17 | $101.17 | $101.17 | $88.43 | 13 |
| 2016-11-04 | $100.40 | $100.41 | $100.40 | $100.41 | $87.77 | 44 |
| 2016-11-03 | $102.26 | $102.26 | $102.26 | $102.26 | $89.38 | 71 |
| 2016-11-02 | $102.55 | $102.55 | $102.55 | $102.55 | $89.64 | 0 |
| 2016-11-01 | $102.55 | $102.55 | $102.55 | $102.55 | $89.64 | 777 |
| 2016-10-31 | $101.95 | $101.95 | $101.95 | $101.95 | $89.11 | 0 |
| 2016-10-28 | $101.95 | $101.95 | $101.95 | $101.95 | $89.11 | 12 |
| 2016-10-27 | $105.20 | $105.20 | $105.00 | $105.00 | $91.78 | 10 |
| 2016-10-26 | $104.48 | $104.48 | $103.60 | $103.63 | $90.58 | 197 |
| 2016-10-20 | $107.53 | $107.53 | $107.53 | $107.53 | $93.99 | 13 |
| 2016-10-18 | $107.70 | $107.70 | $107.70 | $107.70 | $94.14 | 28 |
| 2016-10-17 | $106.34 | $106.34 | $106.34 | $106.34 | $92.95 | 31 |
| 2016-10-11 | $106.66 | $106.90 | $106.66 | $106.90 | $93.43 | 49 |
| 2016-10-10 | $108.77 | $108.77 | $107.65 | $107.65 | $94.09 | 32 |
| 2016-10-04 | $107.48 | $107.48 | $107.48 | $107.48 | $93.95 | 3 |
| 2016-10-03 | $108.37 | $108.37 | $108.37 | $108.37 | $94.72 | 127 |
| 2016-09-30 | $106.78 | $106.78 | $106.78 | $106.78 | $93.33 | 1 |
| 2016-09-27 | $107.33 | $107.33 | $107.33 | $107.33 | $93.81 | 1 |
| 2016-09-22 | $109.68 | $109.68 | $109.68 | $109.68 | $95.87 | 75 |
| 2016-09-21 | $107.76 | $107.76 | $107.76 | $107.76 | $94.19 | 10 |
| 2016-09-19 | $107.30 | $107.30 | $107.30 | $107.30 | $93.79 | 44 |
| 2016-09-16 | $106.94 | $106.94 | $106.94 | $106.94 | $93.47 | 100 |
| 2016-09-14 | $106.32 | $106.94 | $106.32 | $106.94 | $93.47 | 20 |
| 2016-09-13 | $106.04 | $106.04 | $105.52 | $105.52 | $92.23 | 54 |
| 2016-09-12 | $106.28 | $106.28 | $106.28 | $106.28 | $92.89 | 41 |
| 2016-09-08 | $108.24 | $108.24 | $108.24 | $108.24 | $94.61 | 4 |
| 2016-09-07 | $107.47 | $107.47 | $107.47 | $107.47 | $93.94 | 15 |
| 2016-09-06 | $107.96 | $107.96 | $107.96 | $107.96 | $94.37 | 7 |
| 2016-08-31 | $105.50 | $105.50 | $104.86 | $104.86 | $91.66 | 23 |
| 2016-08-30 | $105.70 | $106.11 | $105.70 | $106.11 | $92.75 | 41 |
| 2016-08-29 | $106.35 | $106.41 | $106.34 | $106.41 | $93.01 | 127 |
| 2016-08-26 | $107.39 | $107.39 | $107.39 | $107.39 | $93.87 | 11 |
| 2016-08-25 | $107.04 | $107.04 | $107.04 | $107.04 | $93.56 | 13 |
| 2016-08-24 | $108.43 | $108.49 | $108.43 | $108.49 | $94.83 | 18 |
| 2016-08-23 | $109.72 | $109.72 | $109.72 | $109.72 | $95.90 | 15 |
| 2016-08-19 | $109.81 | $109.81 | $109.81 | $109.81 | $95.98 | 14 |
| 2016-08-18 | $109.43 | $109.49 | $109.06 | $109.06 | $95.33 | 401 |
| 2016-08-17 | $108.52 | $108.57 | $108.52 | $108.57 | $94.90 | 200 |
| 2016-08-16 | $109.80 | $109.80 | $109.80 | $109.80 | $95.97 | 104 |
| 2016-08-12 | $110.56 | $110.59 | $110.56 | $110.59 | $96.66 | 15 |
| 2016-08-11 | $110.75 | $111.02 | $110.75 | $111.02 | $97.04 | 182 |
| 2016-08-09 | $107.91 | $110.34 | $107.86 | $110.33 | $96.44 | 444 |
| 2016-08-08 | $108.65 | $108.65 | $108.65 | $108.65 | $94.97 | 32 |
| 2016-08-05 | $108.86 | $109.24 | $108.86 | $109.24 | $95.48 | 11 |
| 2016-08-04 | $109.10 | $109.37 | $108.65 | $109.28 | $95.52 | 41,180 |
| 2016-08-03 | $110.13 | $110.13 | $108.82 | $108.82 | $95.12 | 3,906 |
| 2016-08-02 | $110.02 | $110.57 | $110.02 | $110.57 | $96.65 | 41 |
| 2016-07-26 | $107.60 | $107.60 | $107.60 | $107.60 | $94.05 | 25 |
| 2016-07-25 | $106.52 | $106.52 | $106.52 | $106.52 | $93.10 | 8 |
| 2016-07-21 | $106.96 | $106.96 | $105.87 | $105.87 | $92.54 | 311 |
| 2016-07-20 | $105.84 | $105.84 | $105.84 | $105.84 | $92.51 | 100 |
| 2016-07-19 | $103.33 | $103.37 | $103.33 | $103.37 | $90.35 | 1,216 |
| 2016-07-18 | $104.27 | $105.15 | $104.27 | $105.15 | $91.91 | 2,112 |
| 2016-07-15 | $104.03 | $104.06 | $104.03 | $104.06 | $90.96 | 10 |
| 2016-07-14 | $104.53 | $104.53 | $104.53 | $104.53 | $91.37 | 3 |
| 2016-07-12 | $104.77 | $104.77 | $104.77 | $104.77 | $91.58 | 42 |
| 2016-07-11 | $104.02 | $104.02 | $104.02 | $104.02 | $90.92 | 17 |
| 2016-07-01 | $101.46 | $101.46 | $101.46 | $101.46 | $88.68 | 46 |
| 2016-06-30 | $101.48 | $101.48 | $101.48 | $101.48 | $88.70 | 26 |
| 2016-06-29 | $100.45 | $100.47 | $100.45 | $100.47 | $87.82 | 151 |
| 2016-06-28 | $97.33 | $97.33 | $97.33 | $97.33 | $85.07 | 15 |
| 2016-06-27 | $94.97 | $94.97 | $94.87 | $94.87 | $82.92 | 19 |
| 2016-06-24 | $97.99 | $97.99 | $97.99 | $97.99 | $85.65 | 45,638 |
| 2016-06-23 | $102.95 | $102.95 | $102.95 | $102.95 | $89.99 | 7,998 |
| 2016-06-22 | $100.67 | $103.70 | $100.67 | $103.70 | $90.64 | 11,995 |
| 2016-06-20 | $100.27 | $100.27 | $100.27 | $100.27 | $87.64 | 25 |
| 2016-06-16 | $95.69 | $95.69 | $95.69 | $95.69 | $83.64 | 12 |
| 2016-06-13 | $99.79 | $99.79 | $99.79 | $99.79 | $87.22 | 50 |
| 2016-06-10 | $101.38 | $101.38 | $101.38 | $101.38 | $88.61 | 50 |
| 2016-06-08 | $102.93 | $102.93 | $102.85 | $102.85 | $89.90 | 60 |
| 2016-05-31 | $100.10 | $100.10 | $100.10 | $100.10 | $87.49 | 219 |
| 2016-05-26 | $100.10 | $100.10 | $100.10 | $100.10 | $87.49 | 15 |
| 2016-05-19 | $98.49 | $98.49 | $98.49 | $98.49 | $86.09 | 3 |
| 2016-05-04 | $92.04 | $92.04 | $92.04 | $92.04 | $80.45 | 50 |
| 2016-05-03 | $93.69 | $93.69 | $93.69 | $93.69 | $81.89 | 38 |
| 2016-04-20 | $89.31 | $89.31 | $89.31 | $89.31 | $78.06 | 498 |
| 2016-04-01 | $83.07 | $83.07 | $83.07 | $83.07 | $72.61 | 480 |
| 2016-03-24 | $83.07 | $83.07 | $83.07 | $83.07 | $72.61 | 20 |
| 2016-03-10 | $85.36 | $85.36 | $85.36 | $85.36 | $74.61 | 200 |
| 2016-02-12 | $83.10 | $83.10 | $83.10 | $83.10 | $72.64 | 28 |
| 2016-02-11 | $89.73 | $89.73 | $89.73 | $89.73 | $78.43 | 1,000 |
| 2016-01-25 | $89.73 | $89.73 | $89.73 | $89.73 | $78.43 | 60 |
| 2016-01-20 | $85.48 | $85.99 | $85.25 | $85.99 | $75.16 | 603 |
| 2016-01-12 | $90.23 | $90.23 | $90.23 | $90.23 | $78.87 | 1 |
| 2016-01-06 | $92.61 | $92.61 | $92.61 | $92.61 | $80.95 | 25 |
| 2016-01-04 | $93.70 | $93.70 | $92.86 | $93.68 | $81.88 | 1,008 |
Merck KGAA (MKGAF) News Headlines
.jpg)
Senators to question Merck, J&J and Bristol Myers Squibb CEOs over high U.S. drug pricing
The push to cut drug prices is one of those rare hot-button issues that unites the two major political parties.
cnbc.com Feb. 8, 2024.jpg)
.jpg)
Recent Merck KGAA (MKGAF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Merck KGAA (MKGAF) 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 | -- | -- | -- |