Murata Manufacturing Co. Ltd (MRAAF) Exchange: PINK
Data as of May 6, 2024
$18.36 ($0.26) 1.44%
Murata Manufacturing Co. Ltd - Daily Information
Click for more stock information on Murata Manufacturing Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $18.35 |
| Previous Close | $18.36 |
| High | $18.36 |
| Low | $18.35 |
| Adjusted Open | $18.35 |
| Previous Adjusted Close | $18.36 |
| Adjusted High | $18.36 |
| Adjusted Low | $18.35 |
About Murata Manufacturing Co. Ltd (MRAAF)
No Description Available
Invest in Murata Manufacturing Co. Ltd (MRAAF)
Historical Stock Data for Murata Manufacturing Co. Ltd (MRAAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $18.35 | $18.36 | $18.35 | $18.36 | $18.36 | 1,853 |
| 2024-04-26 | $18.40 | $18.40 | $18.10 | $18.10 | $18.10 | 857 |
| 2024-04-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 732 |
| 2024-04-24 | $18.99 | $18.99 | $17.87 | $17.87 | $17.87 | 1,922 |
| 2024-04-23 | $18.18 | $18.18 | $17.38 | $17.62 | $17.62 | 182 |
| 2024-04-22 | $17.29 | $18.15 | $17.29 | $17.35 | $17.35 | 547 |
| 2024-04-19 | $17.72 | $17.72 | $16.93 | $17.72 | $17.72 | 788 |
| 2024-04-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 360 |
| 2024-04-17 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 422 |
| 2024-04-16 | $17.72 | $18.31 | $17.72 | $18.02 | $18.02 | 238 |
| 2024-04-15 | $18.51 | $18.51 | $17.67 | $17.67 | $17.67 | 578 |
| 2024-04-12 | $18.83 | $18.83 | $18.02 | $18.25 | $18.25 | 1,467 |
| 2024-04-11 | $17.45 | $18.31 | $17.32 | $17.57 | $17.57 | 890 |
| 2024-04-10 | $17.53 | $18.35 | $17.53 | $18.35 | $18.35 | 451 |
| 2024-04-09 | $18.14 | $18.14 | $17.72 | $17.72 | $17.72 | 252 |
| 2024-04-08 | $18.50 | $18.50 | $17.58 | $17.64 | $17.64 | 625 |
| 2024-04-05 | $18.09 | $18.09 | $17.64 | $17.64 | $17.64 | 625 |
| 2024-04-04 | $18.90 | $18.90 | $18.18 | $18.41 | $18.41 | 497 |
| 2024-04-03 | $17.84 | $18.65 | $17.84 | $18.18 | $18.18 | 351 |
| 2024-04-02 | $18.25 | $18.60 | $18.18 | $18.18 | $18.18 | 351 |
| 2024-04-01 | $19.09 | $19.09 | $18.58 | $19.09 | $19.09 | 1,494 |
| 2024-03-28 | $18.09 | $19.09 | $18.09 | $19.09 | $19.09 | 10,676 |
| 2024-03-27 | $19.70 | $19.70 | $18.53 | $19.42 | $19.25 | 3,431 |
| 2024-03-26 | $18.52 | $19.40 | $18.52 | $19.27 | $19.10 | 6,538 |
| 2024-03-25 | $18.37 | $19.32 | $18.37 | $18.42 | $18.27 | 468 |
| 2024-03-22 | $20.25 | $20.25 | $18.87 | $18.87 | $18.71 | 1,777 |
| 2024-03-21 | $19.33 | $19.86 | $18.84 | $18.84 | $18.68 | 213 |
| 2024-03-20 | $18.99 | $19.00 | $18.95 | $18.95 | $18.79 | 628 |
| 2024-03-19 | $19.83 | $19.83 | $18.91 | $19.72 | $19.55 | 1,453 |
| 2024-03-18 | $19.93 | $19.94 | $18.99 | $18.99 | $18.83 | 390 |
| 2024-03-15 | $19.81 | $19.81 | $18.51 | $19.81 | $19.64 | 6,262 |
| 2024-03-14 | $18.70 | $19.50 | $18.67 | $18.71 | $18.55 | 271 |
| 2024-03-13 | $19.66 | $19.67 | $18.71 | $19.12 | $18.96 | 225 |
| 2024-03-12 | $18.47 | $19.12 | $18.47 | $18.72 | $18.56 | 1,052 |
| 2024-03-11 | $19.81 | $19.81 | $18.72 | $18.72 | $18.56 | 1,052 |
| 2024-03-08 | $19.99 | $19.99 | $19.99 | $19.99 | $19.82 | 935 |
| 2024-03-07 | $19.46 | $19.80 | $19.46 | $19.75 | $19.58 | 3,842 |
| 2024-03-06 | $20.09 | $20.09 | $20.09 | $20.09 | $19.92 | 135 |
| 2024-03-05 | $19.71 | $19.95 | $19.71 | $19.80 | $19.63 | 8,939 |
| 2024-03-04 | $19.51 | $20.37 | $19.47 | $19.47 | $19.30 | 3,042 |
| 2024-03-01 | $20.37 | $20.37 | $19.69 | $19.69 | $19.52 | 988 |
| 2024-02-29 | $20.37 | $20.37 | $19.70 | $19.70 | $19.53 | 361 |
| 2024-02-28 | $19.69 | $19.69 | $19.69 | $19.69 | $19.52 | 36 |
| 2024-02-27 | $19.69 | $20.38 | $19.69 | $20.38 | $20.20 | 435 |
| 2024-02-26 | $20.37 | $20.37 | $19.69 | $19.69 | $19.52 | 203 |
| 2024-02-23 | $20.30 | $20.37 | $19.69 | $19.69 | $19.52 | 518 |
| 2024-02-22 | $20.37 | $20.37 | $19.69 | $19.69 | $19.52 | 469 |
| 2024-02-21 | $18.84 | $19.69 | $18.84 | $19.46 | $19.29 | 1,644 |
| 2024-02-20 | $18.75 | $20.15 | $18.75 | $19.09 | $18.93 | 90 |
| 2024-02-16 | $20.83 | $20.83 | $19.45 | $19.45 | $19.28 | 2,801 |
| 2024-02-15 | $20.62 | $20.89 | $19.66 | $19.66 | $19.49 | 4,168 |
| 2024-02-14 | $20.25 | $20.25 | $19.67 | $19.67 | $19.50 | 1,477 |
| 2024-02-13 | $19.11 | $20.50 | $19.11 | $20.49 | $20.32 | 1,370 |
| 2024-02-12 | $19.61 | $20.82 | $19.61 | $20.64 | $20.46 | 3,939 |
| 2024-02-09 | $20.82 | $20.82 | $19.61 | $20.70 | $20.52 | 897 |
| 2024-02-08 | $21.05 | $21.05 | $20.16 | $20.18 | $20.01 | 277 |
| 2024-02-07 | $19.80 | $20.89 | $19.80 | $20.89 | $20.71 | 82 |
| 2024-02-06 | $21.10 | $21.14 | $20.12 | $20.12 | $19.94 | 1,157 |
| 2024-02-05 | $21.13 | $21.13 | $19.94 | $21.13 | $20.95 | 281 |
| 2024-02-02 | $21.15 | $21.15 | $20.19 | $20.19 | $20.02 | 971 |
| 2024-02-01 | $19.47 | $20.92 | $19.47 | $20.37 | $20.19 | 1,549 |
| 2024-01-31 | $20.05 | $20.36 | $20.05 | $20.36 | $20.19 | 470 |
| 2024-01-30 | $21.36 | $21.36 | $19.88 | $19.88 | $19.71 | 3,035 |
| 2024-01-29 | $21.05 | $21.06 | $19.78 | $20.51 | $20.33 | 5,428 |
| 2024-01-26 | $20.68 | $20.68 | $19.68 | $19.68 | $19.52 | 811 |
| 2024-01-25 | $21.40 | $21.40 | $21.21 | $21.21 | $21.03 | 676 |
| 2024-01-24 | $21.49 | $21.49 | $21.49 | $21.49 | $21.30 | 855 |
| 2024-01-23 | $21.47 | $21.49 | $21.10 | $21.49 | $21.30 | 855 |
| 2024-01-22 | $21.13 | $21.32 | $20.15 | $20.18 | $20.01 | 4,223 |
| 2024-01-19 | $19.67 | $20.12 | $19.65 | $19.65 | $19.49 | 238 |
| 2024-01-18 | $20.24 | $20.24 | $19.08 | $19.08 | $18.92 | 3,306 |
| 2024-01-17 | $19.93 | $19.93 | $19.85 | $19.85 | $19.68 | 1,392 |
| 2024-01-16 | $19.83 | $20.71 | $19.77 | $20.69 | $20.51 | 1,735 |
| 2024-01-12 | $21.19 | $21.19 | $20.08 | $20.08 | $19.91 | 225 |
| 2024-01-11 | $19.91 | $20.88 | $19.91 | $20.06 | $19.88 | 59 |
| 2024-01-10 | $21.19 | $21.19 | $20.78 | $20.78 | $20.60 | 474 |
| 2024-01-09 | $19.67 | $20.39 | $19.67 | $20.39 | $20.21 | 520 |
| 2024-01-08 | $20.69 | $20.69 | $19.74 | $20.68 | $20.50 | 631 |
| 2024-01-05 | $19.47 | $20.50 | $19.47 | $20.50 | $20.32 | 147 |
| 2024-01-04 | $20.23 | $20.31 | $20.13 | $20.13 | $19.96 | 171 |
| 2024-01-03 | $21.39 | $21.39 | $20.40 | $20.40 | $20.23 | 817 |
| 2024-01-02 | $20.51 | $20.51 | $20.51 | $20.51 | $20.33 | 17 |
| 2023-12-29 | $21.68 | $21.68 | $21.68 | $21.68 | $21.50 | 0 |
| 2023-12-28 | $20.30 | $21.70 | $20.30 | $21.68 | $21.50 | 1,213 |
| 2023-12-27 | $21.26 | $21.30 | $20.30 | $20.54 | $20.36 | 5,339 |
| 2023-12-26 | $20.10 | $20.18 | $20.10 | $20.18 | $20.01 | 2,641 |
| 2023-12-22 | $20.64 | $20.64 | $19.46 | $19.46 | $19.46 | 2,196 |
| 2023-12-21 | $19.32 | $19.50 | $19.31 | $19.31 | $19.31 | 825 |
| 2023-12-20 | $19.59 | $19.59 | $19.32 | $19.32 | $19.32 | 285 |
| 2023-12-19 | $20.11 | $20.12 | $20.11 | $20.12 | $20.12 | 1,567 |
| 2023-12-18 | $19.39 | $20.12 | $19.33 | $19.33 | $19.33 | 2,791 |
| 2023-12-15 | $19.45 | $20.19 | $19.45 | $19.45 | $19.45 | 1,583 |
| 2023-12-14 | $20.14 | $20.14 | $19.42 | $19.42 | $19.42 | 172 |
| 2023-12-13 | $20.18 | $20.18 | $20.03 | $20.03 | $20.03 | 10,479 |
| 2023-12-12 | $19.60 | $20.13 | $19.40 | $19.40 | $19.40 | 4,880 |
| 2023-12-11 | $19.29 | $19.71 | $19.04 | $19.04 | $19.04 | 4,103 |
| 2023-12-08 | $18.97 | $19.41 | $18.97 | $19.41 | $19.41 | 57 |
| 2023-12-07 | $19.03 | $19.14 | $19.03 | $19.14 | $19.14 | 1,105 |
| 2023-12-06 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2023-12-05 | $18.80 | $18.80 | $18.57 | $18.57 | $18.57 | 141 |
| 2023-12-04 | $19.62 | $19.62 | $18.91 | $19.30 | $19.30 | 501 |
| 2023-12-01 | $19.46 | $19.65 | $19.37 | $19.37 | $19.37 | 1,097 |
| 2023-11-30 | $19.63 | $19.63 | $19.03 | $19.50 | $19.50 | 38,094 |
| 2023-11-29 | $18.86 | $19.24 | $18.86 | $19.24 | $19.24 | 142 |
| 2023-11-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2023-11-27 | $19.96 | $19.96 | $19.24 | $19.70 | $19.70 | 1,451 |
| 2023-11-24 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 21 |
| 2023-11-22 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 805 |
| 2023-11-21 | $18.84 | $19.34 | $18.84 | $19.15 | $19.15 | 2,129 |
| 2023-11-20 | $18.72 | $19.95 | $18.72 | $19.25 | $19.25 | 3,521 |
| 2023-11-17 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 5 |
| 2023-11-16 | $18.87 | $18.87 | $18.72 | $18.72 | $18.72 | 45 |
| 2023-11-15 | $20.27 | $20.27 | $19.29 | $19.50 | $19.50 | 6,678 |
| 2023-11-14 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 6 |
| 2023-11-13 | $19.89 | $19.89 | $19.45 | $19.45 | $19.45 | 314 |
| 2023-11-10 | $19.98 | $20.14 | $19.39 | $20.14 | $20.14 | 10,971 |
| 2023-11-09 | $20.06 | $20.06 | $19.05 | $19.40 | $19.40 | 294 |
| 2023-11-08 | $19.76 | $19.76 | $18.71 | $19.45 | $19.45 | 650 |
| 2023-11-07 | $18.53 | $18.66 | $18.53 | $18.66 | $18.66 | 980 |
| 2023-11-06 | $18.70 | $19.77 | $18.70 | $18.82 | $18.82 | 704 |
| 2023-11-03 | $19.64 | $19.64 | $19.30 | $19.30 | $19.30 | 1,166 |
| 2023-11-02 | $18.81 | $18.81 | $18.59 | $18.80 | $18.80 | 1,862 |
| 2023-11-01 | $17.70 | $18.10 | $17.70 | $18.10 | $18.10 | 324 |
| 2023-10-31 | $17.54 | $18.20 | $17.54 | $18.20 | $18.20 | 242 |
| 2023-10-30 | $17.36 | $17.36 | $16.77 | $16.90 | $16.90 | 574 |
| 2023-10-27 | $16.31 | $17.15 | $16.31 | $16.70 | $16.70 | 1,324 |
| 2023-10-26 | $16.63 | $17.04 | $16.11 | $16.41 | $16.41 | 1,050 |
| 2023-10-25 | $16.95 | $17.31 | $16.95 | $17.10 | $17.10 | 10,499 |
| 2023-10-24 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-10-23 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2023-10-20 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 403 |
| 2023-10-19 | $17.75 | $17.75 | $17.58 | $17.58 | $17.58 | 2,315 |
| 2023-10-18 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2023-10-17 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 600 |
| 2023-10-16 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 12,900 |
| 2023-10-13 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 909 |
| 2023-10-12 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 35 |
| 2023-10-11 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 7 |
| 2023-10-10 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2023-10-09 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2023-10-06 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 14,450 |
| 2023-10-05 | $18.14 | $18.14 | $17.39 | $17.39 | $17.39 | 975 |
| 2023-10-04 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-10-03 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2023-10-02 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 335 |
| 2023-09-29 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2023-09-28 | $54.33 | $54.33 | $54.33 | $54.33 | $18.11 | 924 |
| 2023-09-27 | $54.44 | $55.20 | $54.33 | $54.33 | $18.05 | 924 |
| 2023-09-26 | $54.11 | $55.23 | $54.11 | $54.49 | $18.11 | 1,938 |
| 2023-09-25 | $56.16 | $56.16 | $54.09 | $55.25 | $18.36 | 276 |
| 2023-09-22 | $55.74 | $55.74 | $55.05 | $55.05 | $18.29 | 606 |
| 2023-09-21 | $55.79 | $55.79 | $54.50 | $54.50 | $18.11 | 612 |
| 2023-09-20 | $55.24 | $57.93 | $55.24 | $57.93 | $19.25 | 234 |
| 2023-09-19 | $54.70 | $54.70 | $54.64 | $54.64 | $18.16 | 84 |
| 2023-09-18 | $54.49 | $56.61 | $54.49 | $56.00 | $18.61 | 672 |
| 2023-09-15 | $53.83 | $53.83 | $53.83 | $53.83 | $17.89 | 885 |
| 2023-09-14 | $54.50 | $55.65 | $54.50 | $55.65 | $18.49 | 6,090 |
| 2023-09-13 | $56.06 | $56.06 | $53.54 | $53.54 | $17.79 | 192 |
| 2023-09-12 | $56.92 | $56.92 | $56.92 | $56.92 | $18.91 | 1,794 |
| 2023-09-11 | $54.42 | $56.92 | $54.42 | $56.92 | $18.91 | 108 |
| 2023-09-08 | $55.45 | $55.49 | $55.45 | $55.49 | $18.44 | 1,179 |
| 2023-09-07 | $54.53 | $54.95 | $54.53 | $54.95 | $18.26 | 1,620 |
| 2023-09-06 | $58.68 | $58.68 | $56.45 | $57.60 | $19.14 | 11,403 |
| 2023-09-05 | $58.84 | $58.84 | $58.84 | $58.84 | $19.55 | 21 |
| 2023-09-01 | $55.03 | $57.63 | $55.02 | $57.63 | $19.15 | 81 |
| 2023-08-31 | $57.44 | $57.48 | $56.00 | $56.00 | $18.61 | 2,946 |
| 2023-08-30 | $56.81 | $56.81 | $56.81 | $56.81 | $18.88 | 3 |
| 2023-08-29 | $53.35 | $56.22 | $53.35 | $53.92 | $17.92 | 309 |
| 2023-08-28 | $53.87 | $53.87 | $53.87 | $53.87 | $17.90 | 138 |
| 2023-08-25 | $55.87 | $55.87 | $55.15 | $55.15 | $18.33 | 477 |
| 2023-08-24 | $53.88 | $56.32 | $53.88 | $55.95 | $18.59 | 495 |
| 2023-08-23 | $54.59 | $55.50 | $54.40 | $55.50 | $18.44 | 3,861 |
| 2023-08-22 | $53.73 | $55.78 | $53.73 | $55.00 | $18.28 | 2,847 |
| 2023-08-21 | $54.50 | $55.49 | $53.48 | $53.48 | $17.77 | 72 |
| 2023-08-18 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 1,911 |
| 2023-08-17 | $53.69 | $56.16 | $53.69 | $54.50 | $54.50 | 975 |
| 2023-08-16 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 5,619 |
| 2023-08-15 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2023-08-14 | $56.72 | $57.01 | $55.65 | $55.65 | $55.65 | 401 |
| 2023-08-11 | $56.78 | $56.78 | $55.23 | $56.00 | $56.00 | 224 |
| 2023-08-10 | $55.15 | $57.84 | $55.15 | $57.19 | $57.19 | 214 |
| 2023-08-09 | $56.23 | $56.23 | $56.23 | $56.23 | $56.23 | 0 |
| 2023-08-08 | $56.23 | $56.23 | $56.23 | $56.23 | $56.23 | 1 |
| 2023-08-07 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2023-08-04 | $57.64 | $57.70 | $57.64 | $57.70 | $57.70 | 268 |
| 2023-08-03 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 3 |
| 2023-08-02 | $57.60 | $58.75 | $57.22 | $58.75 | $58.75 | 15,436 |
| 2023-08-01 | $61.87 | $61.87 | $58.85 | $58.85 | $58.85 | 47 |
| 2023-07-31 | $60.18 | $60.61 | $60.18 | $60.61 | $60.61 | 54 |
| 2023-07-28 | $59.17 | $59.17 | $59.17 | $59.17 | $59.17 | 0 |
| 2023-07-27 | $59.17 | $59.17 | $59.17 | $59.17 | $59.17 | 1 |
| 2023-07-26 | $57.32 | $57.32 | $57.32 | $57.32 | $57.32 | 4 |
| 2023-07-25 | $56.82 | $59.70 | $56.82 | $58.35 | $58.35 | 424 |
| 2023-07-24 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2023-07-21 | $57.33 | $58.35 | $57.33 | $58.35 | $58.35 | 424 |
| 2023-07-20 | $60.00 | $60.00 | $58.13 | $58.13 | $58.13 | 258 |
| 2023-07-19 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 63 |
| 2023-07-18 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 25 |
| 2023-07-17 | $59.73 | $59.73 | $56.81 | $58.60 | $58.60 | 292 |
| 2023-07-14 | $57.87 | $59.38 | $57.87 | $59.38 | $59.38 | 60 |
| 2023-07-13 | $57.31 | $58.70 | $57.31 | $58.70 | $58.70 | 656 |
| 2023-07-12 | $56.58 | $57.67 | $56.26 | $57.67 | $57.67 | 46 |
| 2023-07-11 | $56.25 | $56.25 | $56.07 | $56.07 | $56.07 | 253 |
| 2023-07-10 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| 2023-07-07 | $57.26 | $57.26 | $55.83 | $55.83 | $55.83 | 1,017 |
| 2023-07-06 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 7 |
| 2023-07-05 | $58.18 | $58.18 | $57.50 | $57.50 | $57.50 | 193 |
| 2023-07-03 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 7 |
| 2023-06-30 | $56.54 | $58.19 | $56.54 | $57.65 | $57.65 | 286 |
| 2023-06-29 | $57.27 | $57.27 | $57.27 | $57.27 | $57.27 | 101 |
| 2023-06-28 | $57.27 | $57.27 | $55.82 | $57.27 | $57.27 | 2,155 |
| 2023-06-27 | $57.03 | $57.21 | $55.42 | $57.03 | $57.03 | 814 |
| 2023-06-26 | $55.56 | $56.98 | $55.56 | $55.56 | $55.56 | 56 |
| 2023-06-23 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 35 |
| 2023-06-22 | $58.28 | $58.28 | $57.50 | $57.50 | $57.50 | 62 |
| 2023-06-21 | $59.26 | $59.26 | $59.26 | $59.26 | $59.26 | 48 |
| 2023-06-20 | $58.74 | $59.79 | $57.91 | $59.00 | $59.00 | 175 |
| 2023-06-16 | $59.70 | $59.70 | $59.70 | $59.70 | $59.70 | 10 |
| 2023-06-15 | $61.08 | $61.08 | $60.00 | $60.00 | $60.00 | 199 |
| 2023-06-14 | $62.54 | $62.54 | $60.78 | $60.95 | $60.95 | 480 |
| 2023-06-13 | $61.43 | $62.98 | $61.43 | $61.97 | $61.97 | 1,142 |
| 2023-06-12 | $61.14 | $61.66 | $61.14 | $61.66 | $61.66 | 161 |
| 2023-06-09 | $60.22 | $61.15 | $60.22 | $61.15 | $61.15 | 51 |
| 2023-06-08 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 0 |
| 2023-06-07 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 38 |
| 2023-06-06 | $60.50 | $60.69 | $60.50 | $60.69 | $60.69 | 1,047 |
| 2023-06-05 | $62.35 | $62.35 | $59.84 | $61.00 | $61.00 | 182 |
| 2023-06-02 | $60.14 | $61.44 | $59.84 | $61.44 | $61.44 | 116 |
| 2023-06-01 | $58.86 | $59.78 | $58.86 | $58.96 | $58.96 | 532 |
| 2023-05-31 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 700 |
| 2023-05-30 | $59.57 | $60.15 | $58.44 | $59.10 | $59.10 | 939 |
| 2023-05-26 | $60.02 | $60.25 | $58.51 | $59.95 | $59.95 | 7,918 |
| 2023-05-25 | $58.93 | $59.12 | $58.50 | $58.50 | $58.50 | 3,899 |
| 2023-05-24 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-05-23 | $56.82 | $58.04 | $56.82 | $58.04 | $58.04 | 71 |
| 2023-05-22 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 41 |
| 2023-05-19 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 60 |
| 2023-05-18 | $57.71 | $59.16 | $57.56 | $58.40 | $58.40 | 676 |
| 2023-05-17 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 810 |
| 2023-05-16 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 300 |
| 2023-05-15 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 21 |
| 2023-05-12 | $58.94 | $58.94 | $58.94 | $58.94 | $58.94 | 44 |
| 2023-05-11 | $58.15 | $58.15 | $56.62 | $57.25 | $57.25 | 149 |
| 2023-05-10 | $58.09 | $58.09 | $56.67 | $56.67 | $56.67 | 138 |
| 2023-05-09 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 296 |
| 2023-05-08 | $57.81 | $58.36 | $57.81 | $58.00 | $58.00 | 368 |
| 2023-05-05 | $57.50 | $57.63 | $57.50 | $57.63 | $57.63 | 56 |
| 2023-05-04 | $57.64 | $57.64 | $57.20 | $57.20 | $57.20 | 2,125 |
| 2023-05-03 | $57.81 | $57.81 | $57.81 | $57.81 | $57.81 | 0 |
| 2023-05-02 | $57.81 | $57.81 | $57.81 | $57.81 | $57.81 | 366 |
| 2023-05-01 | $56.04 | $57.81 | $56.04 | $57.81 | $57.81 | 668 |
| 2023-04-28 | $56.25 | $56.56 | $56.25 | $56.50 | $56.50 | 483 |
| 2023-04-27 | $58.08 | $58.08 | $58.05 | $58.05 | $58.05 | 23 |
| 2023-04-26 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 44 |
| 2023-04-25 | $57.60 | $57.60 | $57.25 | $57.25 | $57.25 | 73 |
| 2023-04-24 | $57.33 | $57.64 | $57.25 | $57.64 | $57.64 | 463 |
| 2023-04-21 | $57.02 | $58.29 | $57.02 | $58.29 | $58.29 | 3,451 |
| 2023-04-20 | $59.04 | $59.04 | $59.04 | $59.04 | $59.04 | 13 |
| 2023-04-19 | $57.57 | $58.10 | $57.57 | $58.10 | $58.10 | 1,340 |
| 2023-04-18 | $57.98 | $57.98 | $57.98 | $57.98 | $57.98 | 3 |
| 2023-04-17 | $59.54 | $59.54 | $59.54 | $59.54 | $59.54 | 0 |
| 2023-04-14 | $59.54 | $59.54 | $59.54 | $59.54 | $59.54 | 19 |
| 2023-04-13 | $59.51 | $59.51 | $58.03 | $58.03 | $58.03 | 77 |
| 2023-04-12 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 900 |
| 2023-04-11 | $59.97 | $60.00 | $58.45 | $58.45 | $58.45 | 547 |
| 2023-04-10 | $58.26 | $58.28 | $57.41 | $57.41 | $57.41 | 89 |
| 2023-04-06 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2023-04-05 | $60.02 | $60.02 | $58.22 | $58.22 | $58.22 | 53 |
| 2023-04-04 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 70 |
| 2023-04-03 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 43 |
| 2023-03-31 | $59.56 | $60.60 | $59.56 | $60.60 | $60.60 | 146 |
| 2023-03-30 | $58.76 | $59.52 | $58.76 | $59.16 | $59.16 | 130 |
| 2023-03-29 | $59.25 | $59.25 | $59.25 | $59.25 | $58.69 | 42 |
| 2023-03-28 | $59.03 | $59.03 | $59.03 | $59.03 | $58.47 | 0 |
| 2023-03-27 | $59.03 | $59.03 | $59.03 | $59.03 | $58.47 | 5 |
| 2023-03-24 | $60.04 | $60.04 | $60.04 | $60.04 | $59.47 | 72 |
| 2023-03-23 | $59.54 | $59.54 | $59.54 | $59.54 | $58.98 | 3 |
| 2023-03-22 | $61.04 | $61.04 | $61.04 | $61.04 | $60.46 | 39 |
| 2023-03-21 | $58.29 | $59.16 | $58.29 | $58.50 | $57.95 | 469 |
| 2023-03-20 | $58.09 | $58.09 | $58.09 | $58.09 | $57.54 | 2 |
| 2023-03-17 | $58.39 | $58.39 | $56.83 | $57.60 | $57.06 | 420 |
| 2023-03-16 | $55.46 | $57.00 | $55.38 | $57.00 | $56.46 | 123 |
| 2023-03-15 | $55.42 | $55.42 | $55.42 | $55.42 | $54.89 | 22 |
| 2023-03-14 | $56.71 | $56.71 | $55.91 | $56.70 | $56.16 | 84 |
| 2023-03-13 | $56.01 | $57.39 | $56.01 | $56.40 | $55.87 | 538 |
| 2023-03-10 | $55.53 | $57.19 | $55.53 | $57.19 | $56.65 | 74 |
| 2023-03-09 | $57.72 | $57.72 | $56.03 | $56.03 | $55.50 | 346 |
| 2023-03-08 | $55.44 | $56.39 | $55.44 | $56.39 | $55.86 | 19,805 |
| 2023-03-07 | $56.47 | $56.47 | $56.47 | $56.47 | $55.94 | 35 |
| 2023-03-06 | $56.70 | $56.70 | $55.98 | $55.98 | $55.45 | 1,066 |
| 2023-03-03 | $55.86 | $55.86 | $55.06 | $55.08 | $54.55 | 3,369 |
| 2023-03-02 | $54.09 | $54.75 | $54.07 | $54.75 | $54.23 | 4,211 |
| 2023-03-01 | $54.44 | $54.44 | $54.44 | $54.44 | $53.92 | 39 |
| 2023-02-28 | $54.05 | $54.14 | $54.05 | $54.14 | $53.63 | 92 |
| 2023-02-27 | $53.90 | $53.90 | $53.90 | $53.90 | $53.39 | 123 |
| 2023-02-24 | $53.90 | $53.90 | $53.90 | $53.90 | $53.39 | 0 |
| 2023-02-23 | $53.90 | $53.90 | $53.90 | $53.90 | $53.39 | 0 |
| 2023-02-22 | $53.38 | $54.36 | $53.38 | $53.90 | $53.39 | 561 |
| 2023-02-21 | $54.53 | $55.40 | $54.40 | $54.40 | $53.89 | 1,011 |
| 2023-02-17 | $55.11 | $55.70 | $55.11 | $55.70 | $55.17 | 418 |
| 2023-02-16 | $56.34 | $56.37 | $56.15 | $56.15 | $55.62 | 630 |
| 2023-02-15 | $56.11 | $56.11 | $55.34 | $55.75 | $55.22 | 305 |
| 2023-02-14 | $57.54 | $57.54 | $57.54 | $57.54 | $56.99 | 41 |
| 2023-02-13 | $57.22 | $57.32 | $56.46 | $57.32 | $56.78 | 1,682 |
| 2023-02-10 | $58.85 | $58.85 | $58.85 | $58.85 | $58.30 | 50 |
| 2023-02-09 | $58.85 | $58.85 | $58.00 | $58.00 | $57.45 | 154 |
| 2023-02-08 | $57.95 | $58.76 | $57.95 | $58.73 | $58.17 | 78 |
| 2023-02-07 | $58.52 | $59.06 | $57.66 | $58.50 | $57.95 | 659 |
| 2023-02-06 | $57.53 | $58.41 | $57.53 | $57.53 | $56.98 | 206 |
| 2023-02-03 | $58.61 | $59.47 | $58.41 | $58.43 | $58.43 | 451 |
| 2023-02-02 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 0 |
| 2023-02-01 | $56.55 | $56.65 | $56.55 | $56.65 | $56.65 | 987 |
| 2023-01-31 | $57.35 | $57.35 | $57.35 | $57.35 | $57.35 | 207 |
| 2023-01-30 | $57.06 | $57.82 | $56.97 | $57.82 | $57.82 | 93 |
| 2023-01-27 | $57.74 | $57.74 | $57.60 | $57.60 | $57.60 | 714 |
| 2023-01-26 | $57.79 | $57.79 | $57.79 | $57.79 | $57.79 | 240 |
| 2023-01-25 | $58.51 | $58.51 | $58.51 | $58.51 | $58.51 | 1,128 |
| 2023-01-24 | $56.83 | $56.83 | $56.83 | $56.83 | $56.83 | 0 |
| 2023-01-23 | $58.08 | $58.25 | $56.83 | $56.83 | $56.83 | 583 |
| 2023-01-20 | $56.68 | $57.08 | $56.00 | $57.00 | $57.00 | 532 |
| 2023-01-19 | $56.41 | $57.19 | $56.41 | $57.19 | $57.19 | 44 |
| 2023-01-18 | $57.83 | $57.85 | $57.83 | $57.85 | $57.85 | 200 |
| 2023-01-17 | $57.18 | $57.61 | $56.72 | $57.50 | $57.50 | 2,372 |
| 2023-01-13 | $55.71 | $55.95 | $54.92 | $55.95 | $55.95 | 578 |
| 2023-01-12 | $55.36 | $55.50 | $54.15 | $55.50 | $55.50 | 1,236 |
| 2023-01-11 | $54.01 | $54.01 | $52.42 | $53.55 | $53.55 | 4,130 |
| 2023-01-10 | $52.90 | $53.11 | $52.50 | $52.80 | $52.80 | 9,281 |
| 2023-01-09 | $52.83 | $52.83 | $50.64 | $52.50 | $52.50 | 902 |
| 2023-01-06 | $51.95 | $52.71 | $51.95 | $52.40 | $52.40 | 3,008 |
| 2023-01-05 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-01-04 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-01-03 | $50.00 | $50.30 | $49.45 | $50.25 | $50.25 | 1,354 |
| 2022-12-30 | $50.97 | $50.97 | $48.86 | $50.00 | $50.00 | 112 |
| 2022-12-29 | $48.52 | $51.04 | $48.52 | $51.04 | $51.04 | 87 |
| 2022-12-28 | $50.56 | $50.56 | $48.69 | $48.69 | $48.69 | 11,619 |
| 2022-12-27 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2022-12-23 | $52.13 | $52.13 | $49.58 | $51.50 | $51.50 | 1,201 |
| 2022-12-22 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-12-21 | $52.08 | $52.08 | $51.25 | $51.25 | $51.25 | 430 |
| 2022-12-20 | $51.86 | $52.32 | $51.86 | $52.32 | $52.32 | 813 |
| 2022-12-19 | $53.13 | $53.13 | $51.08 | $51.88 | $51.88 | 576 |
| 2022-12-16 | $53.14 | $53.45 | $53.14 | $53.45 | $53.45 | 117 |
| 2022-12-15 | $52.69 | $52.69 | $52.45 | $52.45 | $52.45 | 107 |
| 2022-12-14 | $53.14 | $56.02 | $53.14 | $55.25 | $55.25 | 1,426 |
| 2022-12-13 | $53.45 | $55.09 | $53.25 | $54.40 | $54.40 | 1,032 |
| 2022-12-12 | $52.82 | $53.98 | $52.79 | $52.80 | $52.80 | 3,966 |
| 2022-12-09 | $53.32 | $54.63 | $53.30 | $53.50 | $53.50 | 1,078 |
| 2022-12-08 | $53.65 | $53.65 | $52.06 | $52.60 | $52.60 | 685 |
| 2022-12-07 | $52.71 | $54.19 | $52.71 | $53.65 | $53.65 | 592 |
| 2022-12-06 | $53.11 | $53.11 | $52.35 | $52.35 | $52.35 | 180 |
| 2022-12-05 | $56.21 | $56.21 | $53.35 | $53.35 | $53.35 | 182 |
| 2022-12-02 | $55.93 | $55.93 | $55.60 | $55.60 | $55.60 | 546 |
| 2022-12-01 | $53.89 | $55.80 | $53.89 | $55.80 | $55.80 | 282 |
| 2022-11-30 | $54.97 | $55.08 | $54.45 | $54.45 | $54.45 | 608 |
| 2022-11-29 | $52.49 | $54.72 | $52.49 | $53.00 | $53.00 | 1,566 |
| 2022-11-28 | $55.94 | $55.94 | $53.74 | $54.60 | $54.60 | 1,000 |
| 2022-11-25 | $53.82 | $55.00 | $53.82 | $55.00 | $55.00 | 257 |
| 2022-11-23 | $55.03 | $55.03 | $55.03 | $55.03 | $55.03 | 0 |
| 2022-11-22 | $55.03 | $55.03 | $55.03 | $55.03 | $55.03 | 5,526 |
| 2022-11-21 | $53.17 | $55.00 | $53.14 | $53.60 | $53.60 | 959 |
| 2022-11-18 | $56.23 | $56.23 | $53.69 | $55.00 | $55.00 | 393 |
| 2022-11-17 | $55.00 | $55.58 | $54.60 | $54.60 | $54.60 | 237 |
| 2022-11-16 | $55.19 | $55.19 | $55.19 | $55.19 | $55.19 | 72 |
| 2022-11-15 | $55.18 | $55.75 | $55.18 | $55.75 | $55.75 | 1,420 |
| 2022-11-14 | $55.75 | $56.01 | $55.00 | $55.85 | $55.85 | 2,222 |
| 2022-11-11 | $54.88 | $55.50 | $54.88 | $55.50 | $55.50 | 384 |
| 2022-11-10 | $53.17 | $53.56 | $53.17 | $53.56 | $53.56 | 210 |
| 2022-11-09 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 251 |
| 2022-11-08 | $50.46 | $50.46 | $50.20 | $50.20 | $50.20 | 1,768 |
| 2022-11-07 | $49.88 | $49.88 | $47.62 | $49.00 | $49.00 | 6,623 |
| 2022-11-04 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 6 |
| 2022-11-03 | $49.11 | $49.11 | $48.00 | $48.00 | $48.00 | 408 |
| 2022-11-02 | $47.75 | $49.86 | $47.75 | $48.00 | $48.00 | 136 |
| 2022-11-01 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 220 |
| 2022-10-31 | $47.04 | $48.40 | $47.04 | $48.40 | $48.40 | 1,785 |
| 2022-10-28 | $48.75 | $48.80 | $47.51 | $48.40 | $48.40 | 692 |
| 2022-10-27 | $47.57 | $48.55 | $47.57 | $48.55 | $48.55 | 2,746 |
| 2022-10-26 | $47.22 | $48.80 | $47.22 | $48.80 | $48.80 | 1,225 |
| 2022-10-25 | $48.09 | $48.70 | $48.09 | $48.70 | $48.70 | 217 |
| 2022-10-24 | $47.91 | $47.91 | $47.40 | $47.40 | $47.40 | 2,902 |
| 2022-10-21 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2022-10-20 | $46.71 | $46.71 | $45.90 | $46.00 | $46.00 | 275 |
| 2022-10-19 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 4 |
| 2022-10-18 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 300 |
| 2022-10-17 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 7,661 |
| 2022-10-14 | $46.27 | $48.86 | $46.27 | $48.86 | $48.86 | 6,207 |
| 2022-10-13 | $45.44 | $47.00 | $45.44 | $47.00 | $47.00 | 1,076 |
| 2022-10-12 | $45.83 | $46.96 | $45.83 | $46.25 | $46.25 | 9,743 |
| 2022-10-11 | $47.77 | $47.77 | $46.65 | $47.20 | $47.20 | 340 |
| 2022-10-10 | $47.15 | $49.10 | $47.15 | $47.90 | $47.90 | 1,297 |
| 2022-10-07 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 0 |
| 2022-10-06 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 77 |
| 2022-10-05 | $47.81 | $48.90 | $47.81 | $48.90 | $48.90 | 1,883 |
| 2022-10-04 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2022-10-03 | $46.00 | $47.97 | $46.00 | $46.67 | $46.67 | 1,429 |
| 2022-09-30 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 30 |
| 2022-09-29 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 0 |
| 2022-09-28 | $46.72 | $47.64 | $46.72 | $47.64 | $47.13 | 1,528 |
| 2022-09-27 | $47.53 | $48.76 | $47.25 | $47.60 | $47.60 | 530 |
| 2022-09-26 | $49.39 | $49.39 | $48.07 | $48.60 | $48.60 | 1,164 |
| 2022-09-23 | $51.13 | $51.17 | $49.03 | $49.20 | $49.20 | 1,308 |
| 2022-09-22 | $50.43 | $50.75 | $50.43 | $50.75 | $50.75 | 2,364 |
| 2022-09-21 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 0 |
| 2022-09-20 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 12 |
| 2022-09-19 | $50.12 | $52.63 | $50.12 | $52.58 | $52.58 | 6,037 |
| 2022-09-16 | $51.47 | $52.22 | $51.47 | $52.22 | $52.22 | 872 |
| 2022-09-15 | $53.32 | $53.32 | $52.47 | $52.47 | $52.47 | 266 |
| 2022-09-14 | $53.68 | $53.68 | $51.88 | $51.88 | $51.88 | 123 |
| 2022-09-13 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-09-12 | $54.64 | $54.64 | $52.98 | $52.98 | $52.98 | 269 |
| 2022-09-09 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 4,845 |
| 2022-09-08 | $50.99 | $52.49 | $50.80 | $50.80 | $50.80 | 3,199 |
| 2022-09-07 | $49.61 | $51.72 | $49.61 | $51.50 | $51.50 | 2,978 |
| 2022-09-06 | $53.07 | $53.07 | $51.81 | $51.81 | $51.81 | 174 |
| 2022-09-02 | $51.96 | $52.00 | $51.96 | $52.00 | $52.00 | 1,641 |
| 2022-09-01 | $52.98 | $52.98 | $52.39 | $52.39 | $52.39 | 4,163 |
| 2022-08-31 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 27 |
| 2022-08-30 | $54.48 | $54.48 | $53.51 | $53.51 | $53.51 | 1,908 |
| 2022-08-29 | $54.89 | $55.40 | $54.40 | $54.40 | $54.40 | 660 |
| 2022-08-26 | $57.10 | $57.10 | $54.85 | $54.85 | $54.85 | 305 |
| 2022-08-25 | $54.62 | $57.20 | $54.62 | $55.08 | $55.08 | 2,047 |
| 2022-08-24 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 1,656 |
| 2022-08-23 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2022-08-22 | $55.52 | $56.13 | $55.52 | $56.13 | $56.13 | 154 |
| 2022-08-19 | $59.04 | $59.04 | $57.75 | $57.75 | $57.75 | 957 |
| 2022-08-18 | $58.67 | $58.80 | $58.67 | $58.80 | $58.80 | 680 |
| 2022-08-17 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 5 |
| 2022-08-16 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 1,275 |
| 2022-08-15 | $60.29 | $60.29 | $59.75 | $59.75 | $59.75 | 468 |
| 2022-08-12 | $59.51 | $59.73 | $59.51 | $59.73 | $59.73 | 132 |
| 2022-08-11 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 2,575 |
| 2022-08-10 | $57.53 | $58.38 | $56.39 | $57.90 | $57.90 | 843 |
| 2022-08-09 | $56.62 | $56.97 | $56.62 | $56.97 | $56.97 | 27 |
| 2022-08-08 | $56.41 | $57.20 | $56.41 | $57.20 | $57.20 | 528 |
| 2022-08-05 | $59.22 | $59.22 | $56.44 | $56.44 | $56.44 | 273 |
| 2022-08-04 | $57.73 | $57.73 | $57.73 | $57.73 | $57.73 | 200 |
| 2022-08-03 | $57.73 | $57.73 | $57.73 | $57.73 | $57.73 | 3,100 |
| 2022-08-02 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 51 |
| 2022-08-01 | $59.28 | $60.59 | $59.28 | $60.59 | $60.59 | 114 |
| 2022-07-29 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-07-28 | $58.06 | $58.06 | $57.27 | $58.00 | $58.00 | 4,106 |
| 2022-07-27 | $56.80 | $59.28 | $56.80 | $59.28 | $59.28 | 277 |
| 2022-07-26 | $58.18 | $58.18 | $56.47 | $56.47 | $56.47 | 3,521 |
| 2022-07-25 | $58.34 | $58.34 | $58.21 | $58.21 | $58.21 | 66 |
| 2022-07-22 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2022-07-21 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 1 |
| 2022-07-20 | $57.43 | $57.43 | $57.00 | $57.00 | $57.00 | 235 |
| 2022-07-19 | $53.56 | $56.24 | $53.56 | $53.75 | $53.75 | 11,407 |
| 2022-07-18 | $53.52 | $54.00 | $53.21 | $53.21 | $53.21 | 446 |
| 2022-07-15 | $55.04 | $55.04 | $55.04 | $55.04 | $55.04 | 12,204 |
| 2022-07-14 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 674 |
| 2022-07-13 | $52.50 | $54.10 | $52.50 | $53.85 | $53.85 | 3,174 |
| 2022-07-12 | $52.45 | $52.95 | $52.45 | $52.95 | $52.95 | 2,949 |
| 2022-07-11 | $55.85 | $55.86 | $54.70 | $55.15 | $55.15 | 1,202 |
| 2022-07-08 | $54.92 | $56.85 | $54.92 | $55.45 | $55.45 | 241 |
| 2022-07-07 | $55.74 | $55.74 | $55.11 | $55.43 | $55.43 | 1,100 |
| 2022-07-06 | $53.75 | $53.80 | $53.75 | $53.80 | $53.80 | 22 |
| 2022-07-05 | $54.02 | $54.02 | $52.24 | $53.30 | $53.30 | 1,002 |
| 2022-07-01 | $53.73 | $54.25 | $53.16 | $54.25 | $54.25 | 1,946 |
| 2022-06-30 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 1,100 |
| 2022-06-29 | $55.24 | $55.75 | $55.24 | $55.75 | $55.75 | 3,780 |
| 2022-06-28 | $56.78 | $56.78 | $56.42 | $56.42 | $56.42 | 376 |
| 2022-06-27 | $59.60 | $59.60 | $57.85 | $59.00 | $59.00 | 1,063 |
| 2022-06-24 | $58.86 | $58.86 | $57.29 | $57.29 | $57.29 | 319 |
| 2022-06-23 | $55.98 | $55.98 | $55.79 | $55.79 | $55.79 | 100 |
| 2022-06-22 | $56.14 | $57.41 | $56.14 | $57.41 | $57.41 | 2,456 |
| 2022-06-21 | $58.66 | $58.66 | $57.28 | $57.28 | $57.28 | 1,154 |
| 2022-06-17 | $59.22 | $59.22 | $57.19 | $58.60 | $58.60 | 1,426 |
| 2022-06-16 | $58.85 | $58.85 | $58.59 | $58.59 | $58.59 | 118 |
| 2022-06-15 | $59.94 | $59.94 | $59.22 | $59.22 | $59.22 | 214 |
| 2022-06-14 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 0 |
| 2022-06-13 | $61.99 | $61.99 | $59.85 | $59.85 | $59.85 | 125 |
| 2022-06-10 | $61.72 | $61.72 | $61.47 | $61.47 | $61.47 | 4,114 |
| 2022-06-09 | $64.03 | $65.11 | $63.59 | $63.59 | $63.59 | 87 |
| 2022-06-08 | $64.78 | $66.00 | $64.78 | $64.78 | $64.78 | 1,608 |
| 2022-06-07 | $65.72 | $65.72 | $64.89 | $64.89 | $64.89 | 119 |
| 2022-06-06 | $65.12 | $65.77 | $64.62 | $64.70 | $64.70 | 79 |
| 2022-06-03 | $64.43 | $66.03 | $64.43 | $64.65 | $64.65 | 324 |
| 2022-06-02 | $64.64 | $65.07 | $64.64 | $64.70 | $64.70 | 609 |
| 2022-06-01 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 0 |
| 2022-05-31 | $65.11 | $65.24 | $64.04 | $65.24 | $65.24 | 6,477 |
| 2022-05-27 | $62.61 | $63.14 | $62.61 | $63.14 | $63.14 | 2,824 |
| 2022-05-26 | $61.92 | $63.07 | $61.80 | $62.50 | $62.50 | 1,336 |
| 2022-05-25 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 2,850 |
| 2022-05-24 | $63.70 | $64.00 | $63.70 | $64.00 | $64.00 | 619 |
| 2022-05-23 | $63.98 | $64.52 | $63.98 | $64.52 | $64.52 | 743 |
| 2022-05-20 | $64.75 | $64.75 | $63.05 | $64.10 | $64.10 | 507 |
| 2022-05-19 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 1,775 |
| 2022-05-18 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 224 |
| 2022-05-17 | $63.56 | $64.02 | $63.56 | $63.90 | $63.90 | 1,749 |
| 2022-05-16 | $64.25 | $64.25 | $63.18 | $64.16 | $64.16 | 842 |
| 2022-05-13 | $62.75 | $63.38 | $62.33 | $62.33 | $62.33 | 707 |
| 2022-05-12 | $61.26 | $61.50 | $60.97 | $61.50 | $61.50 | 429 |
| 2022-05-11 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 25 |
| 2022-05-10 | $62.24 | $62.24 | $62.24 | $62.24 | $62.24 | 15 |
| 2022-05-09 | $62.62 | $63.25 | $61.93 | $62.26 | $62.26 | 92 |
| 2022-05-06 | $62.50 | $63.90 | $62.46 | $63.00 | $63.00 | 33,989 |
| 2022-05-05 | $62.17 | $62.43 | $62.17 | $62.43 | $62.43 | 648 |
| 2022-05-04 | $64.40 | $64.40 | $63.50 | $63.50 | $63.50 | 214 |
| 2022-05-03 | $61.97 | $62.48 | $61.97 | $62.48 | $62.48 | 36 |
| 2022-05-02 | $59.30 | $59.30 | $59.30 | $59.30 | $59.30 | 0 |
| 2022-04-29 | $60.58 | $60.58 | $59.18 | $59.30 | $59.30 | 1,467 |
| 2022-04-28 | $59.93 | $60.50 | $58.17 | $58.17 | $58.17 | 837 |
| 2022-04-27 | $60.93 | $60.93 | $58.74 | $59.66 | $59.66 | 4,897 |
| 2022-04-26 | $60.73 | $60.73 | $59.00 | $59.14 | $59.14 | 81 |
| 2022-04-25 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 28 |
| 2022-04-22 | $61.71 | $61.71 | $59.98 | $59.99 | $59.99 | 172 |
| 2022-04-21 | $63.29 | $63.29 | $60.31 | $62.10 | $62.10 | 79 |
| 2022-04-20 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 0 |
| 2022-04-19 | $60.00 | $60.00 | $59.92 | $59.92 | $59.92 | 1,613 |
| 2022-04-18 | $58.46 | $60.40 | $58.46 | $59.10 | $59.10 | 9,971 |
| 2022-04-14 | $62.80 | $62.80 | $61.00 | $61.00 | $61.00 | 1,014 |
| 2022-04-13 | $61.52 | $61.55 | $61.52 | $61.55 | $61.55 | 736 |
| 2022-04-12 | $61.52 | $61.52 | $60.87 | $61.25 | $61.25 | 568 |
| 2022-04-11 | $59.73 | $61.21 | $59.36 | $59.36 | $59.36 | 1,839 |
| 2022-04-08 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 2,956 |
| 2022-04-07 | $61.36 | $61.36 | $61.36 | $61.36 | $61.36 | 14,607 |
| 2022-04-06 | $62.00 | $62.42 | $62.00 | $62.42 | $62.42 | 54 |
| 2022-04-05 | $64.59 | $64.59 | $63.37 | $63.52 | $63.52 | 247 |
| 2022-04-04 | $63.79 | $64.84 | $63.79 | $64.84 | $64.84 | 10 |
| 2022-04-01 | $66.12 | $66.12 | $66.12 | $66.12 | $66.12 | 2,050 |
| 2022-03-31 | $65.87 | $66.92 | $65.87 | $66.12 | $66.12 | 2,871 |
| 2022-03-30 | $69.42 | $69.42 | $66.96 | $66.96 | $66.96 | 1,147 |
| 2022-03-29 | $69.60 | $69.60 | $69.60 | $69.60 | $69.05 | 0 |
| 2022-03-28 | $69.60 | $69.60 | $69.60 | $69.60 | $69.05 | 0 |
| 2022-03-25 | $69.33 | $70.08 | $69.33 | $69.60 | $69.05 | 2,196 |
| 2022-03-24 | $69.38 | $69.38 | $68.90 | $68.90 | $68.36 | 6,656 |
| 2022-03-23 | $68.97 | $68.97 | $67.97 | $67.97 | $67.44 | 109 |
| 2022-03-22 | $66.16 | $66.16 | $66.16 | $66.16 | $65.64 | 54 |
| 2022-03-21 | $66.00 | $66.81 | $66.00 | $66.16 | $65.64 | 54 |
| 2022-03-18 | $67.23 | $67.23 | $67.23 | $67.23 | $66.70 | 1,791 |
| 2022-03-17 | $66.03 | $66.03 | $65.29 | $65.29 | $64.78 | 1,245 |
| 2022-03-16 | $63.99 | $64.77 | $63.99 | $64.77 | $64.26 | 1,204 |
| 2022-03-15 | $63.47 | $63.47 | $61.74 | $61.74 | $61.26 | 213 |
| 2022-03-14 | $63.10 | $63.10 | $61.56 | $61.56 | $61.08 | 137 |
| 2022-03-11 | $62.50 | $62.50 | $62.50 | $62.50 | $62.01 | 11,551 |
| 2022-03-10 | $64.69 | $64.69 | $62.33 | $62.33 | $61.85 | 226 |
| 2022-03-09 | $64.25 | $64.25 | $63.65 | $63.65 | $63.15 | 885 |
| 2022-03-08 | $62.54 | $62.54 | $62.54 | $62.54 | $62.04 | 4,130 |
| 2022-03-07 | $62.97 | $64.85 | $61.09 | $64.85 | $64.34 | 20 |
| 2022-03-04 | $64.51 | $64.84 | $64.51 | $64.84 | $64.33 | 1,154 |
| 2022-03-03 | $66.30 | $66.85 | $65.43 | $66.85 | $66.33 | 1,173 |
| 2022-03-02 | $65.85 | $67.78 | $65.85 | $67.78 | $67.25 | 468 |
| 2022-03-01 | $65.78 | $66.44 | $65.78 | $66.00 | $65.48 | 6,946 |
| 2022-02-28 | $65.76 | $68.47 | $65.76 | $67.50 | $66.97 | 108 |
| 2022-02-25 | $68.08 | $69.19 | $67.31 | $69.19 | $68.65 | 144,667 |
| 2022-02-24 | $64.81 | $66.58 | $64.53 | $65.72 | $65.20 | 4,754 |
| 2022-02-23 | $66.62 | $67.80 | $66.62 | $67.10 | $66.57 | 538 |
| 2022-02-22 | $69.80 | $69.80 | $69.80 | $69.80 | $69.25 | 19 |
| 2022-02-18 | $67.85 | $68.05 | $67.85 | $68.00 | $67.47 | 88,275 |
| 2022-02-17 | $71.42 | $71.42 | $71.42 | $71.42 | $70.86 | 41 |
| 2022-02-16 | $70.60 | $71.06 | $70.60 | $71.06 | $70.50 | 4,309 |
| 2022-02-15 | $68.38 | $69.50 | $68.30 | $68.63 | $68.09 | 844 |
| 2022-02-14 | $67.48 | $68.70 | $67.30 | $68.70 | $68.16 | 282,604 |
| 2022-02-11 | $73.30 | $73.30 | $68.43 | $69.09 | $68.55 | 3,196 |
| 2022-02-10 | $73.14 | $73.16 | $71.00 | $72.33 | $71.76 | 1,061 |
| 2022-02-09 | $74.23 | $74.23 | $72.42 | $74.18 | $73.59 | 463 |
| 2022-02-08 | $72.71 | $72.71 | $70.88 | $71.60 | $71.04 | 1,682 |
| 2022-02-07 | $72.29 | $72.48 | $70.66 | $71.44 | $70.88 | 1,692 |
| 2022-02-04 | $71.50 | $74.02 | $71.45 | $73.80 | $73.22 | 978 |
| 2022-02-03 | $71.45 | $75.05 | $71.45 | $74.20 | $73.61 | 1,121 |
| 2022-02-02 | $76.20 | $76.24 | $75.00 | $76.21 | $75.61 | 4,790 |
| 2022-02-01 | $80.70 | $80.75 | $78.20 | $79.75 | $79.12 | 26,240 |
| 2022-01-31 | $74.95 | $75.00 | $73.40 | $74.90 | $74.31 | 9,562 |
| 2022-01-28 | $71.82 | $71.82 | $70.15 | $71.45 | $70.89 | 1,702 |
| 2022-01-27 | $71.46 | $72.20 | $70.46 | $71.16 | $70.61 | 2,257 |
| 2022-01-26 | $72.55 | $74.35 | $72.55 | $73.84 | $73.26 | 3,805 |
| 2022-01-25 | $75.88 | $76.05 | $74.09 | $74.70 | $74.11 | 1,583 |
| 2022-01-24 | $75.00 | $75.33 | $72.91 | $75.09 | $74.50 | 4,157 |
| 2022-01-21 | $76.50 | $76.86 | $75.01 | $75.80 | $75.21 | 1,476 |
| 2022-01-20 | $76.58 | $76.61 | $74.95 | $76.00 | $75.40 | 4,166 |
| 2022-01-19 | $76.13 | $76.44 | $74.62 | $76.18 | $75.58 | 1,033 |
| 2022-01-18 | $78.72 | $79.22 | $77.94 | $79.21 | $78.59 | 4,222 |
| 2022-01-14 | $80.51 | $80.51 | $78.75 | $80.00 | $79.37 | 11,680 |
| 2022-01-13 | $82.49 | $82.49 | $81.46 | $81.60 | $80.96 | 7,394 |
| 2022-01-12 | $82.16 | $82.20 | $81.23 | $81.33 | $80.69 | 219,712 |
| 2022-01-11 | $78.14 | $79.08 | $77.45 | $78.95 | $78.33 | 718 |
| 2022-01-10 | $79.43 | $80.05 | $78.74 | $79.75 | $79.12 | 5,088 |
| 2022-01-07 | $80.18 | $80.18 | $78.40 | $80.05 | $79.42 | 2,257 |
| 2022-01-06 | $80.77 | $80.78 | $78.99 | $80.67 | $80.04 | 3,834 |
| 2022-01-05 | $82.39 | $82.39 | $81.38 | $82.10 | $81.46 | 842 |
| 2022-01-04 | $79.84 | $81.49 | $79.84 | $81.00 | $80.37 | 1,558 |
| 2022-01-03 | $80.45 | $80.45 | $78.88 | $80.24 | $79.61 | 7,305 |
| 2021-12-31 | $80.60 | $80.60 | $77.80 | $80.40 | $79.77 | 2,695 |
| 2021-12-30 | $80.44 | $80.45 | $78.62 | $79.58 | $78.96 | 844 |
| 2021-12-29 | $80.76 | $80.76 | $79.19 | $79.40 | $78.78 | 1,155 |
| 2021-12-28 | $81.62 | $81.62 | $80.01 | $81.62 | $80.98 | 1,034 |
| 2021-12-27 | $80.99 | $80.99 | $79.14 | $80.70 | $80.07 | 3,226 |
| 2021-12-23 | $81.84 | $81.84 | $80.25 | $81.65 | $81.01 | 2,406 |
| 2021-12-22 | $82.22 | $82.22 | $80.58 | $81.00 | $80.37 | 1,668 |
| 2021-12-21 | $82.50 | $82.50 | $80.84 | $82.10 | $81.46 | 2,180 |
| 2021-12-20 | $81.07 | $81.07 | $79.20 | $80.95 | $80.32 | 1,856 |
| 2021-12-17 | $81.99 | $81.99 | $80.64 | $80.80 | $80.17 | 1,142 |
| 2021-12-16 | $80.89 | $82.32 | $80.10 | $80.51 | $79.88 | 39,318 |
| 2021-12-15 | $81.40 | $81.54 | $79.80 | $80.25 | $79.62 | 2,230 |
| 2021-12-14 | $80.08 | $80.08 | $78.18 | $78.75 | $78.13 | 10,081 |
| 2021-12-13 | $79.40 | $79.61 | $77.58 | $77.75 | $77.14 | 1,808 |
| 2021-12-10 | $76.33 | $78.32 | $76.33 | $76.75 | $76.15 | 3,968 |
| 2021-12-09 | $76.16 | $77.71 | $75.96 | $76.40 | $75.80 | 2,012 |
| 2021-12-08 | $75.81 | $77.40 | $75.81 | $76.40 | $75.80 | 3,526 |
| 2021-12-07 | $75.94 | $76.08 | $74.30 | $76.08 | $75.48 | 2,811 |
| 2021-12-06 | $74.89 | $74.97 | $74.10 | $74.36 | $73.78 | 2,788 |
| 2021-12-03 | $75.38 | $75.44 | $73.82 | $74.71 | $74.12 | 2,085 |
| 2021-12-02 | $74.23 | $74.24 | $72.76 | $74.14 | $73.56 | 2,309 |
| 2021-12-01 | $75.38 | $75.38 | $73.58 | $75.08 | $74.49 | 2,213 |
| 2021-11-30 | $74.97 | $74.97 | $72.26 | $73.20 | $72.63 | 1,502 |
| 2021-11-29 | $73.20 | $75.00 | $73.20 | $74.91 | $74.32 | 1,708 |
| 2021-11-26 | $76.51 | $76.51 | $74.72 | $75.11 | $74.52 | 757 |
| 2021-11-24 | $74.48 | $76.26 | $74.48 | $75.90 | $75.30 | 367 |
| 2021-11-23 | $76.65 | $78.26 | $76.65 | $76.90 | $76.30 | 2,379 |
| 2021-11-22 | $78.69 | $78.69 | $77.06 | $77.62 | $77.01 | 2,913 |
| 2021-11-19 | $77.79 | $79.36 | $77.79 | $79.00 | $78.38 | 1,697 |
| 2021-11-18 | $76.02 | $77.72 | $76.02 | $76.85 | $76.25 | 2,570 |
| 2021-11-17 | $75.30 | $76.84 | $75.30 | $75.95 | $75.36 | 1,465 |
| 2021-11-16 | $77.94 | $78.04 | $76.46 | $77.71 | $77.10 | 3,829 |
| 2021-11-15 | $76.21 | $77.03 | $75.39 | $75.75 | $75.16 | 1,374 |
| 2021-11-12 | $76.01 | $76.12 | $75.22 | $75.35 | $74.76 | 814 |
| 2021-11-11 | $73.70 | $74.94 | $73.55 | $74.87 | $74.29 | 460 |
| 2021-11-10 | $75.13 | $75.13 | $73.28 | $74.76 | $74.18 | 760 |
| 2021-11-09 | $74.18 | $75.46 | $74.17 | $74.80 | $74.21 | 693 |
| 2021-11-08 | $75.61 | $75.65 | $74.17 | $75.30 | $74.71 | 4,449 |
| 2021-11-05 | $76.23 | $76.24 | $75.09 | $76.24 | $75.65 | 275 |
| 2021-11-04 | $75.23 | $76.88 | $75.23 | $75.43 | $74.84 | 2,945 |
| 2021-11-03 | $75.17 | $75.17 | $73.60 | $74.36 | $73.78 | 1,850 |
| 2021-11-02 | $75.30 | $75.41 | $73.66 | $74.80 | $74.21 | 614 |
| 2021-11-01 | $74.39 | $76.26 | $74.39 | $76.26 | $75.66 | 24,653 |
| 2021-10-29 | $74.86 | $75.15 | $73.65 | $75.15 | $74.56 | 1,704 |
| 2021-10-28 | $76.23 | $76.24 | $74.62 | $75.80 | $75.21 | 1,662 |
| 2021-10-27 | $74.72 | $75.72 | $74.41 | $75.65 | $75.05 | 822 |
| 2021-10-26 | $74.71 | $75.56 | $74.60 | $74.62 | $74.04 | 1,015 |
| 2021-10-25 | $75.27 | $75.27 | $73.61 | $74.60 | $74.02 | 2,387 |
| 2021-10-22 | $73.61 | $75.21 | $73.61 | $75.11 | $74.52 | 1,424 |
| 2021-10-21 | $75.61 | $75.61 | $73.83 | $74.36 | $73.78 | 2,092 |
| 2021-10-20 | $76.53 | $76.53 | $74.99 | $75.82 | $75.23 | 1,310 |
| 2021-10-19 | $77.05 | $77.05 | $75.65 | $76.65 | $76.05 | 834 |
| 2021-10-18 | $76.87 | $77.66 | $76.47 | $77.30 | $76.69 | 1,279 |
| 2021-10-15 | $75.90 | $77.56 | $75.90 | $77.30 | $76.69 | 1,105 |
| 2021-10-14 | $75.90 | $76.12 | $74.75 | $75.00 | $74.41 | 369 |
| 2021-10-13 | $72.84 | $74.77 | $72.84 | $73.61 | $73.03 | 670 |
| 2021-10-12 | $76.34 | $76.37 | $74.95 | $75.88 | $75.29 | 1,812 |
| 2021-10-11 | $77.51 | $77.51 | $76.00 | $76.84 | $76.24 | 401 |
| 2021-10-08 | $76.33 | $77.19 | $75.58 | $76.42 | $75.82 | 579 |
| 2021-10-07 | $76.47 | $78.02 | $76.47 | $78.02 | $77.41 | 611 |
| 2021-10-06 | $77.23 | $77.30 | $75.81 | $76.50 | $75.90 | 3,022 |
| 2021-10-05 | $78.27 | $80.17 | $78.27 | $80.17 | $79.54 | 1,642 |
| 2021-10-04 | $82.41 | $82.41 | $78.85 | $80.25 | $79.62 | 1,366 |
| 2021-10-01 | $85.54 | $85.88 | $83.99 | $84.57 | $83.91 | 1,718 |
| 2021-09-30 | $88.81 | $89.16 | $87.14 | $88.50 | $87.81 | 3,132 |
| 2021-09-29 | $87.16 | $87.17 | $85.74 | $86.45 | $85.77 | 948 |
| 2021-09-28 | $89.34 | $89.34 | $87.55 | $88.40 | $87.16 | 1,792 |
| 2021-09-27 | $90.77 | $90.77 | $88.95 | $89.84 | $88.58 | 820 |
| 2021-09-24 | $90.58 | $91.43 | $90.38 | $91.25 | $89.97 | 1,468 |
| 2021-09-23 | $91.00 | $92.37 | $91.00 | $91.24 | $89.96 | 4,342 |
| 2021-09-22 | $91.57 | $91.60 | $90.05 | $90.46 | $89.20 | 860 |
| 2021-09-21 | $92.49 | $92.49 | $90.94 | $92.00 | $90.71 | 826 |
| 2021-09-20 | $93.08 | $93.09 | $89.62 | $91.54 | $90.26 | 1,107 |
| 2021-09-17 | $91.74 | $93.44 | $91.65 | $92.73 | $91.43 | 616 |
| 2021-09-16 | $93.76 | $93.76 | $92.25 | $93.30 | $92.00 | 1,818 |
| 2021-09-15 | $94.38 | $94.39 | $92.90 | $94.15 | $92.83 | 3,121 |
| 2021-09-14 | $94.81 | $95.50 | $94.31 | $94.99 | $93.66 | 947 |
| 2021-09-13 | $95.45 | $95.50 | $94.29 | $95.04 | $93.71 | 400 |
| 2021-09-10 | $94.81 | $94.83 | $93.10 | $93.22 | $91.92 | 772 |
| 2021-09-09 | $93.00 | $93.15 | $92.30 | $93.15 | $91.84 | 210 |
| 2021-09-08 | $92.73 | $92.73 | $91.15 | $92.30 | $91.01 | 2,047 |
| 2021-09-07 | $92.31 | $93.69 | $92.31 | $92.37 | $91.08 | 598 |
| 2021-09-03 | $86.44 | $90.39 | $86.01 | $88.00 | $86.77 | 1,324 |
| 2021-09-02 | $87.84 | $87.86 | $85.68 | $87.86 | $86.63 | 1,060 |
| 2021-09-01 | $84.64 | $86.75 | $84.64 | $86.00 | $84.80 | 1,888 |
| 2021-08-31 | $81.21 | $85.67 | $81.21 | $83.55 | $82.38 | 531 |
| 2021-08-30 | $81.40 | $83.05 | $81.19 | $81.19 | $80.06 | 131 |
| 2021-08-27 | $81.79 | $82.02 | $80.14 | $81.30 | $80.16 | 1,631 |
| 2021-08-26 | $82.47 | $82.47 | $79.05 | $81.56 | $80.42 | 1,161 |
| 2021-08-25 | $82.27 | $82.27 | $80.69 | $82.05 | $80.90 | 2,082 |
| 2021-08-24 | $80.81 | $85.00 | $80.81 | $83.68 | $82.51 | 285 |
| 2021-08-23 | $82.88 | $82.88 | $80.95 | $82.69 | $81.54 | 1,755 |
| 2021-08-20 | $80.81 | $80.89 | $79.20 | $80.85 | $79.72 | 375 |
| 2021-08-19 | $79.90 | $81.54 | $79.76 | $80.26 | $79.14 | 901 |
| 2021-08-18 | $81.92 | $83.76 | $81.92 | $82.14 | $81.00 | 441 |
| 2021-08-17 | $82.00 | $82.00 | $80.35 | $81.60 | $80.46 | 388 |
| 2021-08-16 | $82.03 | $82.03 | $80.70 | $81.95 | $80.80 | 622 |
| 2021-08-13 | $83.24 | $83.24 | $81.25 | $81.76 | $80.61 | 632 |
| 2021-08-12 | $83.93 | $83.93 | $82.13 | $83.35 | $82.19 | 4,193 |
| 2021-08-11 | $84.49 | $84.49 | $82.71 | $82.90 | $81.74 | 261 |
| 2021-08-10 | $82.59 | $84.37 | $82.59 | $84.15 | $82.97 | 1,238 |
| 2021-08-09 | $84.19 | $84.19 | $82.49 | $84.08 | $82.90 | 172 |
| 2021-08-06 | $82.46 | $84.30 | $82.46 | $83.67 | $82.50 | 6,848 |
| 2021-08-05 | $85.43 | $85.44 | $83.93 | $85.18 | $83.99 | 736 |
| 2021-08-04 | $85.46 | $85.66 | $83.47 | $84.12 | $82.94 | 658 |
| 2021-08-03 | $84.85 | $85.24 | $83.51 | $83.81 | $82.64 | 1,053 |
| 2021-08-02 | $86.18 | $86.18 | $83.69 | $85.74 | $84.54 | 3,448 |
| 2021-07-30 | $81.45 | $83.70 | $81.41 | $83.00 | $81.84 | 626 |
| 2021-07-29 | $85.84 | $88.57 | $83.76 | $87.90 | $86.67 | 773 |
| 2021-07-28 | $82.91 | $82.92 | $80.90 | $80.90 | $79.77 | 174 |
| 2021-07-27 | $82.49 | $82.49 | $80.51 | $80.92 | $79.78 | 724 |
| 2021-07-26 | $81.00 | $82.60 | $81.00 | $81.27 | $80.13 | 1,465 |
| 2021-07-23 | $80.00 | $81.59 | $79.66 | $79.66 | $78.55 | 3,257 |
| 2021-07-22 | $80.35 | $80.71 | $80.00 | $80.71 | $79.58 | 319 |
| 2021-07-21 | $80.71 | $81.14 | $78.83 | $81.14 | $80.01 | 817 |
| 2021-07-20 | $80.07 | $80.25 | $78.76 | $79.01 | $77.90 | 1,779 |
| 2021-07-19 | $80.90 | $80.90 | $78.72 | $80.46 | $79.34 | 1,575 |
| 2021-07-16 | $82.71 | $82.72 | $81.16 | $82.00 | $80.85 | 2,097 |
| 2021-07-15 | $83.61 | $83.61 | $82.07 | $83.26 | $82.09 | 559 |
| 2021-07-14 | $84.00 | $84.20 | $82.48 | $83.85 | $82.68 | 648 |
| 2021-07-13 | $83.05 | $83.06 | $81.46 | $82.15 | $81.00 | 2,517 |
| 2021-07-12 | $81.86 | $83.37 | $81.86 | $83.36 | $82.20 | 404 |
| 2021-07-09 | $81.79 | $82.54 | $79.74 | $82.50 | $81.35 | 2,761 |
| 2021-07-08 | $80.65 | $82.39 | $79.62 | $81.75 | $80.61 | 590 |
| 2021-07-07 | $82.05 | $82.05 | $80.50 | $81.80 | $80.66 | 558 |
| 2021-07-06 | $81.36 | $81.37 | $79.74 | $81.37 | $80.23 | 508 |
| 2021-07-02 | $78.59 | $78.61 | $75.12 | $75.97 | $74.90 | 308 |
| 2021-07-01 | $75.01 | $76.65 | $74.80 | $76.56 | $75.49 | 477 |
| 2021-06-30 | $77.46 | $77.46 | $75.61 | $75.70 | $74.65 | 23,558 |
| 2021-06-29 | $76.07 | $76.12 | $74.64 | $76.12 | $75.05 | 201 |
| 2021-06-28 | $74.32 | $75.66 | $74.29 | $74.65 | $73.61 | 369 |
| 2021-06-25 | $75.99 | $75.99 | $74.31 | $75.85 | $74.79 | 1,146 |
| 2021-06-24 | $74.94 | $74.95 | $73.51 | $74.93 | $73.88 | 528 |
| 2021-06-23 | $74.99 | $74.99 | $73.33 | $74.49 | $73.45 | 83 |
| 2021-06-22 | $76.39 | $76.39 | $75.00 | $75.20 | $74.14 | 434 |
| 2021-06-21 | $76.31 | $77.71 | $76.06 | $76.50 | $75.43 | 1,880 |
| 2021-06-18 | $76.99 | $78.26 | $76.80 | $76.98 | $75.90 | 63,767 |
| 2021-06-17 | $77.46 | $77.48 | $76.00 | $77.48 | $76.39 | 461 |
| 2021-06-16 | $79.21 | $79.25 | $77.15 | $78.20 | $77.11 | 404 |
| 2021-06-15 | $78.18 | $78.18 | $76.67 | $78.10 | $77.01 | 711 |
| 2021-06-14 | $75.96 | $77.43 | $75.80 | $77.41 | $76.33 | 157 |
| 2021-06-11 | $76.39 | $76.39 | $75.12 | $75.85 | $74.79 | 822 |
| 2021-06-10 | $76.33 | $76.34 | $75.28 | $75.34 | $74.28 | 1,498 |
| 2021-06-09 | $76.69 | $76.69 | $75.20 | $75.92 | $74.86 | 363 |
| 2021-06-08 | $78.09 | $78.09 | $76.76 | $76.80 | $75.73 | 1,238 |
| 2021-06-07 | $78.00 | $79.01 | $77.34 | $78.44 | $77.34 | 750 |
| 2021-06-04 | $78.65 | $78.70 | $77.54 | $78.25 | $77.16 | 689 |
| 2021-06-03 | $78.90 | $78.90 | $77.05 | $78.40 | $77.30 | 1,805 |
| 2021-06-02 | $78.86 | $78.87 | $77.20 | $78.35 | $77.26 | 720 |
| 2021-06-01 | $78.12 | $78.12 | $76.38 | $77.45 | $76.37 | 2,453 |
| 2021-05-28 | $76.65 | $76.68 | $75.19 | $76.50 | $75.43 | 1,137 |
| 2021-05-27 | $74.66 | $74.66 | $73.01 | $74.47 | $73.43 | 2,295 |
| 2021-05-26 | $77.30 | $77.31 | $75.83 | $76.60 | $75.53 | 2,785 |
| 2021-05-25 | $76.63 | $76.63 | $74.96 | $76.00 | $74.94 | 2,381 |
| 2021-05-24 | $76.49 | $76.49 | $75.16 | $75.16 | $74.11 | 109 |
| 2021-05-21 | $75.81 | $75.81 | $74.20 | $75.20 | $74.15 | 1,310 |
| 2021-05-20 | $76.05 | $76.11 | $74.90 | $76.11 | $75.04 | 1,010 |
| 2021-05-19 | $74.88 | $74.88 | $72.95 | $72.95 | $71.93 | 799 |
| 2021-05-18 | $74.08 | $75.91 | $74.08 | $75.40 | $74.35 | 589 |
| 2021-05-17 | $76.73 | $76.73 | $73.66 | $74.69 | $73.65 | 1,275 |
| 2021-05-14 | $77.43 | $77.43 | $73.35 | $76.86 | $75.78 | 502 |
| 2021-05-13 | $72.20 | $74.05 | $72.01 | $73.87 | $72.84 | 4,155 |
| 2021-05-12 | $76.98 | $76.98 | $73.48 | $74.20 | $73.16 | 1,246 |
| 2021-05-11 | $78.14 | $78.34 | $76.33 | $77.50 | $76.42 | 1,726 |
| 2021-05-10 | $80.90 | $80.90 | $79.01 | $80.15 | $79.03 | 256 |
| 2021-05-07 | $81.13 | $81.15 | $79.47 | $79.81 | $78.69 | 377 |
| 2021-05-06 | $79.55 | $81.03 | $79.55 | $81.03 | $79.90 | 532 |
| 2021-05-05 | $80.43 | $80.53 | $78.78 | $79.10 | $77.99 | 711 |
| 2021-05-04 | $80.54 | $80.63 | $78.95 | $80.20 | $79.08 | 1,693 |
| 2021-05-03 | $80.72 | $80.92 | $79.00 | $80.65 | $79.52 | 685 |
| 2021-04-30 | $80.97 | $80.97 | $78.90 | $80.25 | $79.13 | 626 |
| 2021-04-29 | $83.30 | $83.50 | $81.76 | $82.40 | $81.25 | 2,062 |
| 2021-04-28 | $81.66 | $83.62 | $81.66 | $82.75 | $81.59 | 795 |
| 2021-04-27 | $82.66 | $82.66 | $80.93 | $82.00 | $80.85 | 594 |
| 2021-04-26 | $83.35 | $83.35 | $81.63 | $81.63 | $80.49 | 1,868 |
| 2021-04-23 | $83.00 | $83.09 | $81.55 | $81.60 | $80.46 | 1,061 |
| 2021-04-22 | $83.31 | $83.31 | $81.60 | $83.21 | $82.04 | 278 |
| 2021-04-21 | $81.71 | $82.27 | $80.04 | $82.15 | $81.00 | 1,358 |
| 2021-04-20 | $83.38 | $83.42 | $81.52 | $82.40 | $81.25 | 684 |
| 2021-04-19 | $83.90 | $83.91 | $83.07 | $83.90 | $82.73 | 9,360 |
| 2021-04-16 | $81.83 | $83.48 | $81.62 | $83.10 | $81.94 | 12,130 |
| 2021-04-15 | $83.94 | $83.97 | $82.05 | $82.80 | $81.64 | 6,829 |
| 2021-04-14 | $83.75 | $83.76 | $82.46 | $83.05 | $81.89 | 29,728 |
| 2021-04-13 | $83.18 | $83.24 | $81.59 | $82.05 | $80.91 | 381 |
| 2021-04-12 | $84.25 | $84.42 | $82.62 | $82.62 | $81.46 | 1,072 |
| 2021-04-09 | $84.08 | $84.08 | $82.17 | $83.90 | $82.73 | 2,052 |
| 2021-04-08 | $84.91 | $84.91 | $83.27 | $84.74 | $83.56 | 859 |
| 2021-04-07 | $84.38 | $84.55 | $82.86 | $84.00 | $82.83 | 744 |
| 2021-04-06 | $84.19 | $84.19 | $82.55 | $83.70 | $82.53 | 1,309 |
| 2021-04-05 | $85.00 | $85.32 | $84.13 | $85.19 | $84.00 | 1,298 |
| 2021-04-01 | $84.20 | $84.20 | $81.56 | $82.01 | $80.86 | 891 |
| 2021-03-31 | $80.98 | $81.15 | $78.78 | $80.50 | $79.38 | 1,358 |
| 2021-03-30 | $78.68 | $81.10 | $78.68 | $81.06 | $79.92 | 398 |
| 2021-03-29 | $80.66 | $82.51 | $80.66 | $82.49 | $80.83 | 360 |
| 2021-03-26 | $82.06 | $82.06 | $80.40 | $82.05 | $80.41 | 400 |
| 2021-03-25 | $82.29 | $82.47 | $80.60 | $82.28 | $80.63 | 1,326 |
| 2021-03-24 | $81.65 | $81.90 | $80.41 | $81.25 | $79.62 | 533 |
| 2021-03-23 | $83.32 | $83.34 | $81.61 | $82.47 | $80.81 | 883 |
| 2021-03-22 | $82.23 | $84.17 | $82.23 | $84.17 | $82.48 | 1,029 |
| 2021-03-19 | $84.28 | $84.48 | $83.36 | $83.44 | $81.77 | 953 |
| 2021-03-18 | $84.54 | $84.56 | $83.36 | $83.60 | $81.93 | 1,361 |
| 2021-03-17 | $83.80 | $84.11 | $82.51 | $84.01 | $82.33 | 809 |
| 2021-03-16 | $83.75 | $85.72 | $83.75 | $85.61 | $83.90 | 2,272 |
| 2021-03-15 | $83.06 | $83.06 | $80.98 | $82.85 | $81.19 | 316 |
| 2021-03-12 | $82.67 | $82.86 | $81.00 | $82.86 | $81.20 | 1,109 |
| 2021-03-11 | $81.42 | $81.55 | $80.21 | $81.42 | $79.78 | 763 |
| 2021-03-10 | $84.13 | $84.13 | $82.22 | $83.75 | $82.07 | 1,050 |
| 2021-03-09 | $82.16 | $83.67 | $82.11 | $83.05 | $81.39 | 9,929 |
| 2021-03-08 | $83.96 | $84.25 | $82.17 | $83.94 | $82.25 | 1,220 |
| 2021-03-05 | $86.48 | $86.48 | $84.65 | $85.25 | $83.54 | 720 |
| 2021-03-04 | $85.76 | $85.76 | $83.73 | $84.40 | $82.71 | 1,961 |
| 2021-03-03 | $87.08 | $87.25 | $86.00 | $86.17 | $84.44 | 799 |
| 2021-03-02 | $87.47 | $89.27 | $87.47 | $89.00 | $87.22 | 631 |
| 2021-03-01 | $89.88 | $90.29 | $88.14 | $90.13 | $88.32 | 1,177 |
| 2021-02-26 | $86.43 | $86.49 | $83.69 | $86.47 | $84.74 | 1,760 |
| 2021-02-25 | $91.16 | $91.16 | $89.41 | $89.70 | $87.90 | 629 |
| 2021-02-24 | $88.79 | $88.89 | $88.58 | $88.89 | $87.11 | 1,060 |
| 2021-02-23 | $94.35 | $94.45 | $93.03 | $93.03 | $91.16 | 929 |
| 2021-02-22 | $92.75 | $94.86 | $92.75 | $94.54 | $92.64 | 1,158 |
| 2021-02-19 | $91.64 | $93.56 | $91.64 | $91.94 | $90.10 | 839 |
| 2021-02-18 | $92.40 | $92.40 | $90.43 | $91.40 | $89.57 | 913 |
| 2021-02-17 | $93.44 | $93.48 | $92.14 | $93.40 | $91.53 | 1,137 |
| 2021-02-16 | $93.26 | $95.04 | $92.95 | $94.78 | $92.88 | 981 |
| 2021-02-12 | $92.92 | $93.77 | $92.15 | $93.77 | $91.89 | 1,102 |
| 2021-02-11 | $91.19 | $93.14 | $91.19 | $92.83 | $90.97 | 688 |
| 2021-02-10 | $93.24 | $93.24 | $91.45 | $92.78 | $90.92 | 794 |
| 2021-02-09 | $92.61 | $94.32 | $92.52 | $94.32 | $92.43 | 753 |
| 2021-02-08 | $90.67 | $91.02 | $88.80 | $91.02 | $89.20 | 1,534 |
| 2021-02-05 | $90.81 | $90.86 | $89.04 | $89.09 | $87.31 | 501 |
| 2021-02-04 | $92.10 | $92.10 | $90.15 | $90.15 | $88.34 | 571 |
| 2021-02-03 | $94.70 | $94.70 | $92.86 | $94.10 | $92.22 | 2,057 |
| 2021-02-02 | $94.77 | $95.63 | $93.72 | $95.00 | $93.10 | 11,111 |
| 2021-02-01 | $93.49 | $93.67 | $91.57 | $93.00 | $91.14 | 1,472 |
| 2021-01-29 | $99.55 | $99.55 | $96.85 | $97.05 | $95.10 | 1,359 |
| 2021-01-28 | $100.32 | $102.50 | $98.75 | $101.80 | $99.76 | 2,151 |
| 2021-01-27 | $103.15 | $104.82 | $102.75 | $102.75 | $100.69 | 681 |
| 2021-01-26 | $103.83 | $104.05 | $102.20 | $102.76 | $100.70 | 681 |
| 2021-01-25 | $102.88 | $102.88 | $101.30 | $102.25 | $100.20 | 6,619 |
| 2021-01-22 | $101.53 | $102.19 | $101.35 | $101.75 | $99.71 | 1,496 |
| 2021-01-21 | $102.71 | $102.71 | $101.42 | $102.25 | $100.20 | 799 |
| 2021-01-20 | $100.86 | $102.80 | $100.13 | $102.50 | $100.45 | 3,057 |
| 2021-01-19 | $98.38 | $100.30 | $98.33 | $100.29 | $98.28 | 1,227 |
| 2021-01-15 | $97.91 | $97.91 | $96.00 | $96.85 | $94.91 | 1,534 |
| 2021-01-14 | $99.54 | $99.85 | $98.69 | $99.00 | $97.02 | 1,633 |
| 2021-01-13 | $98.57 | $98.76 | $96.97 | $98.64 | $96.67 | 16,173 |
| 2021-01-12 | $97.44 | $97.60 | $96.16 | $97.60 | $95.64 | 678 |
| 2021-01-11 | $97.63 | $97.63 | $96.00 | $97.15 | $95.20 | 1,267 |
| 2021-01-08 | $97.97 | $98.00 | $96.10 | $97.71 | $95.75 | 579 |
| 2021-01-07 | $93.43 | $93.43 | $91.33 | $93.19 | $91.32 | 335 |
| 2021-01-06 | $92.01 | $94.82 | $92.01 | $93.70 | $91.82 | 1,462 |
| 2021-01-05 | $92.33 | $94.43 | $92.00 | $93.23 | $91.37 | 3,023 |
| 2021-01-04 | $90.48 | $92.31 | $90.15 | $91.59 | $89.76 | 1,361 |
| 2020-12-31 | $91.32 | $92.25 | $89.47 | $92.00 | $90.16 | 1,012 |
| 2020-12-30 | $91.00 | $91.25 | $89.28 | $89.48 | $87.69 | 899 |
| 2020-12-29 | $91.38 | $91.51 | $89.78 | $91.00 | $89.18 | 990 |
| 2020-12-28 | $92.59 | $92.59 | $86.60 | $90.71 | $88.89 | 492 |
| 2020-12-24 | $86.38 | $86.38 | $84.56 | $85.80 | $84.08 | 622 |
| 2020-12-23 | $85.59 | $85.67 | $83.90 | $84.08 | $82.39 | 889 |
| 2020-12-22 | $85.46 | $85.46 | $83.50 | $83.50 | $81.82 | 472 |
| 2020-12-21 | $83.45 | $87.28 | $83.45 | $87.20 | $85.45 | 351 |
| 2020-12-18 | $86.59 | $86.59 | $84.73 | $86.00 | $84.28 | 527 |
| 2020-12-17 | $87.98 | $87.98 | $86.39 | $86.61 | $84.88 | 1,216 |
| 2020-12-16 | $86.58 | $86.59 | $85.01 | $86.38 | $84.64 | 299 |
| 2020-12-15 | $86.71 | $86.79 | $84.82 | $86.50 | $84.77 | 2,111 |
| 2020-12-14 | $84.03 | $85.43 | $83.54 | $84.99 | $83.29 | 1,533 |
| 2020-12-11 | $83.23 | $86.06 | $83.04 | $83.50 | $81.83 | 1,591 |
| 2020-12-10 | $85.08 | $85.10 | $83.59 | $84.99 | $83.29 | 1,762 |
| 2020-12-09 | $86.78 | $86.78 | $85.00 | $86.05 | $84.33 | 1,752 |
| 2020-12-08 | $86.17 | $86.20 | $84.80 | $84.96 | $83.25 | 6,289 |
| 2020-12-07 | $86.06 | $86.06 | $84.11 | $85.50 | $83.78 | 324 |
| 2020-12-04 | $87.39 | $87.39 | $85.70 | $87.01 | $85.27 | 369 |
| 2020-12-03 | $90.55 | $90.55 | $86.20 | $87.75 | $85.99 | 1,094 |
| 2020-12-02 | $86.64 | $87.27 | $85.58 | $87.23 | $85.48 | 7,382 |
| 2020-12-01 | $85.60 | $87.18 | $85.60 | $87.14 | $85.39 | 630 |
| 2020-11-30 | $85.88 | $88.01 | $85.88 | $86.55 | $84.82 | 1,297 |
| 2020-11-27 | $88.08 | $88.08 | $86.55 | $86.55 | $84.82 | 131 |
| 2020-11-25 | $83.95 | $83.95 | $82.05 | $83.94 | $82.26 | 1,181 |
| 2020-11-24 | $82.45 | $82.48 | $81.38 | $82.00 | $80.36 | 651 |
| 2020-11-23 | $79.02 | $80.66 | $78.81 | $80.66 | $79.04 | 1,682 |
| 2020-11-20 | $79.55 | $80.76 | $79.20 | $80.25 | $78.64 | 790 |
| 2020-11-19 | $81.40 | $81.40 | $77.65 | $79.20 | $77.61 | 571 |
| 2020-11-18 | $77.37 | $79.55 | $77.37 | $78.70 | $77.12 | 718 |
| 2020-11-17 | $77.13 | $78.90 | $77.13 | $78.90 | $77.32 | 1,689 |
| 2020-11-16 | $78.77 | $79.20 | $77.20 | $78.10 | $76.54 | 726 |
| 2020-11-13 | $76.44 | $77.54 | $76.44 | $77.37 | $75.82 | 454 |
| 2020-11-12 | $76.65 | $76.65 | $74.84 | $75.99 | $74.47 | 566 |
| 2020-11-11 | $74.83 | $74.94 | $73.28 | $74.90 | $73.40 | 400 |
| 2020-11-10 | $73.40 | $73.66 | $71.46 | $72.00 | $70.56 | 716 |
| 2020-11-09 | $73.59 | $77.16 | $73.41 | $75.00 | $73.50 | 1,268 |
| 2020-11-06 | $73.32 | $73.32 | $71.28 | $71.85 | $70.41 | 567 |
| 2020-11-05 | $72.90 | $72.92 | $71.40 | $72.75 | $71.29 | 855 |
| 2020-11-04 | $71.01 | $71.40 | $69.15 | $71.40 | $69.97 | 805 |
| 2020-11-03 | $69.48 | $71.04 | $67.23 | $71.04 | $69.62 | 1,167 |
| 2020-11-02 | $69.36 | $69.36 | $67.29 | $68.75 | $67.37 | 634 |
| 2020-10-30 | $72.00 | $77.00 | $68.58 | $70.66 | $69.24 | 1,097 |
| 2020-10-29 | $70.76 | $72.23 | $70.62 | $71.75 | $70.31 | 329 |
| 2020-10-28 | $72.17 | $72.17 | $70.60 | $71.00 | $69.58 | 623 |
| 2020-10-27 | $69.68 | $71.31 | $69.56 | $71.11 | $69.69 | 1,478 |
| 2020-10-26 | $72.35 | $72.35 | $69.50 | $69.50 | $68.11 | 181 |
| 2020-10-23 | $69.87 | $77.44 | $69.87 | $73.00 | $71.54 | 776 |
| 2020-10-22 | $71.95 | $71.95 | $68.09 | $70.05 | $68.65 | 306 |
| 2020-10-21 | $69.90 | $70.26 | $68.40 | $70.00 | $68.60 | 1,196 |
| 2020-10-20 | $71.40 | $71.40 | $67.96 | $69.81 | $68.41 | 289 |
| 2020-10-19 | $67.49 | $69.90 | $67.49 | $69.20 | $67.81 | 578 |
| 2020-10-16 | $68.20 | $69.80 | $67.53 | $68.80 | $67.42 | 635 |
| 2020-10-15 | $66.28 | $69.43 | $66.28 | $69.00 | $67.62 | 324 |
| 2020-10-14 | $67.70 | $69.13 | $67.70 | $68.40 | $67.03 | 163 |
| 2020-10-13 | $66.67 | $68.44 | $66.67 | $67.85 | $66.49 | 330 |
| 2020-10-12 | $66.05 | $66.37 | $64.64 | $66.37 | $65.04 | 652 |
| 2020-10-09 | $65.77 | $65.90 | $64.17 | $65.25 | $63.94 | 769 |
| 2020-10-08 | $64.47 | $66.14 | $64.47 | $64.72 | $63.42 | 59 |
| 2020-10-07 | $65.75 | $65.75 | $64.80 | $65.15 | $63.84 | 175 |
| 2020-10-06 | $62.92 | $65.92 | $62.92 | $64.85 | $63.55 | 358 |
| 2020-10-05 | $63.19 | $64.87 | $63.16 | $64.50 | $63.21 | 404 |
| 2020-10-02 | $65.45 | $65.45 | $63.59 | $64.50 | $63.21 | 1,536 |
| 2020-10-01 | $64.20 | $66.00 | $63.63 | $65.00 | $63.70 | 364 |
| 2020-09-30 | $64.92 | $65.39 | $64.20 | $64.50 | $63.21 | 290 |
| 2020-09-29 | $65.46 | $66.09 | $64.21 | $65.75 | $64.43 | 1,867 |
| 2020-09-28 | $63.40 | $64.99 | $63.40 | $64.99 | $63.19 | 368 |
| 2020-09-25 | $64.72 | $65.57 | $63.78 | $65.25 | $63.44 | 746 |
| 2020-09-24 | $66.08 | $66.08 | $62.52 | $64.95 | $63.15 | 2,525 |
| 2020-09-23 | $65.66 | $65.68 | $63.50 | $64.40 | $62.61 | 17,110 |
| 2020-09-22 | $62.85 | $65.86 | $62.75 | $64.68 | $62.89 | 188 |
| 2020-09-21 | $65.96 | $65.96 | $62.31 | $64.26 | $62.48 | 248 |
| 2020-09-18 | $64.20 | $65.77 | $63.07 | $64.50 | $62.71 | 4,577 |
| 2020-09-17 | $64.09 | $64.09 | $63.02 | $63.80 | $62.03 | 569 |
| 2020-09-16 | $63.90 | $63.90 | $61.77 | $63.10 | $61.35 | 925 |
| 2020-09-15 | $62.17 | $63.87 | $62.17 | $63.84 | $62.07 | 147 |
| 2020-09-14 | $62.50 | $63.98 | $62.05 | $63.71 | $61.94 | 446 |
| 2020-09-11 | $61.29 | $62.73 | $61.21 | $62.59 | $60.85 | 1,016 |
| 2020-09-10 | $62.98 | $62.98 | $60.99 | $62.36 | $60.63 | 453 |
| 2020-09-09 | $60.81 | $62.44 | $60.81 | $62.43 | $60.70 | 494 |
| 2020-09-08 | $62.91 | $62.91 | $60.76 | $60.76 | $59.07 | 831 |
| 2020-09-04 | $61.66 | $63.42 | $59.90 | $62.20 | $60.47 | 389 |
| 2020-09-03 | $64.45 | $64.45 | $61.05 | $62.65 | $60.91 | 1,209 |
| 2020-09-02 | $62.06 | $63.85 | $60.36 | $63.50 | $61.74 | 1,084 |
| 2020-09-01 | $58.16 | $61.60 | $58.16 | $60.75 | $59.07 | 474 |
| 2020-08-31 | $61.51 | $61.51 | $56.98 | $59.75 | $58.09 | 615 |
| 2020-08-28 | $61.85 | $61.85 | $58.85 | $60.00 | $58.34 | 853 |
| 2020-08-27 | $63.25 | $63.25 | $59.58 | $61.05 | $59.36 | 564 |
| 2020-08-26 | $59.90 | $61.69 | $59.90 | $60.86 | $59.17 | 2,273 |
| 2020-08-25 | $60.70 | $60.70 | $59.51 | $60.45 | $58.77 | 1,814 |
| 2020-08-24 | $59.78 | $61.10 | $59.48 | $60.99 | $59.30 | 328 |
| 2020-08-21 | $60.39 | $61.28 | $59.58 | $60.90 | $59.21 | 1,219 |
| 2020-08-20 | $62.28 | $62.28 | $58.88 | $59.56 | $57.91 | 1,672 |
| 2020-08-19 | $64.98 | $64.98 | $61.63 | $61.63 | $59.92 | 2,350 |
| 2020-08-18 | $65.53 | $65.53 | $62.33 | $62.33 | $60.60 | 2,196 |
| 2020-08-17 | $64.80 | $64.80 | $63.07 | $64.00 | $62.22 | 645 |
| 2020-08-14 | $64.80 | $64.80 | $62.76 | $64.00 | $62.22 | 662 |
| 2020-08-13 | $63.00 | $64.40 | $62.78 | $62.79 | $61.05 | 1,626 |
| 2020-08-12 | $64.47 | $64.47 | $61.52 | $62.37 | $60.64 | 227 |
| 2020-08-11 | $61.38 | $62.99 | $60.91 | $60.91 | $59.22 | 4,123 |
| 2020-08-10 | $64.62 | $64.62 | $59.96 | $62.75 | $61.01 | 411 |
| 2020-08-07 | $62.98 | $62.98 | $61.45 | $62.46 | $60.73 | 1,411 |
| 2020-08-06 | $63.00 | $63.00 | $61.44 | $62.98 | $61.23 | 841 |
| 2020-08-05 | $60.50 | $63.30 | $60.50 | $63.00 | $61.25 | 6,610 |
| 2020-08-04 | $60.37 | $63.30 | $60.37 | $63.30 | $61.54 | 137,188 |
| 2020-08-03 | $61.60 | $63.30 | $61.60 | $62.15 | $60.43 | 5,639 |
| 2020-07-31 | $60.60 | $65.80 | $60.60 | $65.00 | $63.20 | 5,040 |
| 2020-07-30 | $64.20 | $64.31 | $61.82 | $64.31 | $62.53 | 1,251 |
| 2020-07-29 | $63.02 | $64.41 | $63.02 | $64.41 | $62.62 | 273 |
| 2020-07-28 | $65.80 | $65.80 | $61.89 | $64.25 | $62.47 | 1,329 |
| 2020-07-27 | $66.12 | $66.12 | $60.69 | $63.50 | $61.74 | 3,081 |
| 2020-07-24 | $65.30 | $65.30 | $62.64 | $62.64 | $60.90 | 2,860 |
| 2020-07-23 | $62.63 | $64.67 | $62.63 | $63.75 | $61.98 | 379 |
| 2020-07-22 | $63.25 | $64.95 | $62.64 | $63.85 | $62.08 | 8,104 |
| 2020-07-21 | $65.53 | $65.53 | $62.03 | $62.85 | $61.11 | 7,791 |
| 2020-07-20 | $61.60 | $62.51 | $60.81 | $61.75 | $60.04 | 1,674 |
| 2020-07-17 | $61.86 | $61.86 | $59.92 | $61.45 | $59.75 | 736 |
| 2020-07-16 | $61.16 | $61.16 | $59.24 | $60.30 | $58.63 | 359 |
| 2020-07-15 | $61.14 | $63.00 | $61.07 | $62.20 | $60.47 | 1,883 |
| 2020-07-14 | $61.16 | $63.51 | $60.39 | $61.80 | $60.09 | 1,938 |
| 2020-07-13 | $59.36 | $61.98 | $59.36 | $60.40 | $58.72 | 910 |
| 2020-07-10 | $61.20 | $61.60 | $60.36 | $61.15 | $59.45 | 1,363 |
| 2020-07-09 | $61.40 | $61.40 | $59.96 | $61.10 | $59.41 | 1,497 |
| 2020-07-08 | $60.50 | $61.35 | $60.46 | $61.35 | $59.65 | 738 |
| 2020-07-07 | $61.40 | $61.40 | $60.01 | $60.80 | $59.11 | 2,766 |
| 2020-07-06 | $61.40 | $61.40 | $59.10 | $60.20 | $58.53 | 1,357 |
| 2020-07-02 | $56.13 | $60.66 | $56.13 | $56.20 | $54.64 | 641 |
| 2020-07-01 | $56.10 | $60.55 | $56.10 | $59.00 | $57.36 | 715 |
| 2020-06-30 | $60.96 | $60.96 | $57.95 | $59.60 | $57.95 | 659 |
| 2020-06-29 | $61.07 | $61.07 | $56.52 | $59.50 | $57.85 | 488 |
| 2020-06-26 | $60.92 | $60.92 | $58.50 | $59.98 | $58.32 | 2,067 |
| 2020-06-25 | $59.00 | $60.71 | $59.00 | $59.55 | $57.90 | 664 |
| 2020-06-24 | $61.40 | $61.40 | $58.23 | $59.10 | $57.46 | 792 |
| 2020-06-23 | $61.39 | $61.39 | $59.61 | $60.70 | $59.02 | 1,796 |
| 2020-06-22 | $60.70 | $60.94 | $59.30 | $59.31 | $57.66 | 502 |
| 2020-06-19 | $61.40 | $61.40 | $59.31 | $59.63 | $57.98 | 1,360 |
| 2020-06-18 | $60.68 | $60.68 | $59.37 | $59.85 | $58.19 | 502 |
| 2020-06-17 | $61.40 | $61.40 | $58.50 | $59.90 | $58.24 | 438 |
| 2020-06-16 | $60.35 | $60.41 | $57.58 | $58.80 | $57.17 | 2,364 |
| 2020-06-15 | $58.40 | $59.11 | $56.31 | $57.73 | $56.13 | 1,141 |
| 2020-06-12 | $59.78 | $59.78 | $57.58 | $57.87 | $56.26 | 4,675 |
| 2020-06-11 | $60.10 | $60.24 | $56.73 | $57.60 | $56.00 | 1,180 |
| 2020-06-10 | $61.40 | $61.40 | $59.54 | $60.90 | $59.21 | 1,112 |
| 2020-06-09 | $62.55 | $62.55 | $59.20 | $59.50 | $57.85 | 4,986 |
| 2020-06-08 | $61.48 | $61.48 | $58.48 | $59.18 | $57.54 | 2,293 |
| 2020-06-05 | $58.02 | $59.84 | $58.02 | $59.00 | $57.36 | 5,073 |
| 2020-06-04 | $60.93 | $60.93 | $57.70 | $57.70 | $56.10 | 938 |
| 2020-06-03 | $56.85 | $58.74 | $56.85 | $58.10 | $56.49 | 3,192 |
| 2020-06-02 | $55.62 | $57.92 | $55.62 | $56.90 | $55.32 | 1,187 |
| 2020-06-01 | $56.08 | $58.60 | $56.08 | $57.50 | $55.91 | 944 |
| 2020-05-29 | $54.94 | $56.98 | $54.94 | $56.20 | $54.64 | 1,142 |
| 2020-05-28 | $58.20 | $58.48 | $57.42 | $58.48 | $56.86 | 997 |
| 2020-05-27 | $56.00 | $56.00 | $56.00 | $56.00 | $54.45 | 991 |
| 2020-05-26 | $55.02 | $56.00 | $55.02 | $56.00 | $54.45 | 120 |
| 2020-05-22 | $55.60 | $55.60 | $55.60 | $55.60 | $54.06 | 225 |
| 2020-05-21 | $55.19 | $55.90 | $55.19 | $55.90 | $54.35 | 5,564 |
| 2020-05-20 | $55.89 | $55.89 | $55.89 | $55.89 | $54.34 | 2 |
| 2020-05-19 | $55.75 | $55.75 | $55.75 | $55.75 | $54.20 | 200 |
| 2020-05-18 | $55.61 | $55.61 | $55.61 | $55.61 | $54.07 | 88 |
| 2020-05-15 | $56.98 | $56.98 | $55.85 | $55.85 | $54.30 | 1,190 |
| 2020-05-14 | $56.73 | $56.73 | $56.73 | $56.73 | $55.16 | 749 |
| 2020-05-13 | $60.12 | $60.12 | $56.73 | $56.73 | $55.16 | 500 |
| 2020-05-12 | $56.51 | $57.76 | $56.51 | $57.76 | $56.15 | 378 |
| 2020-05-11 | $54.73 | $54.73 | $54.73 | $54.73 | $53.21 | 52 |
| 2020-05-08 | $55.73 | $56.75 | $55.73 | $56.75 | $55.18 | 118 |
| 2020-05-07 | $55.02 | $55.02 | $55.02 | $55.02 | $53.49 | 1,956 |
| 2020-05-06 | $53.39 | $55.29 | $53.39 | $55.02 | $53.49 | 190 |
| 2020-05-05 | $53.98 | $53.98 | $53.98 | $53.98 | $52.48 | 0 |
| 2020-05-04 | $54.14 | $54.14 | $53.98 | $53.98 | $52.48 | 119 |
| 2020-05-01 | $56.11 | $56.11 | $56.11 | $56.11 | $54.55 | 9 |
| 2020-04-30 | $55.12 | $56.80 | $55.12 | $56.60 | $55.03 | 3,424 |
| 2020-04-29 | $56.74 | $56.96 | $55.71 | $56.50 | $54.93 | 152 |
| 2020-04-28 | $54.90 | $55.02 | $53.94 | $54.50 | $52.99 | 934 |
| 2020-04-27 | $52.12 | $52.12 | $52.12 | $52.12 | $50.67 | 0 |
| 2020-04-24 | $52.12 | $52.12 | $52.12 | $52.12 | $50.67 | 86 |
| 2020-04-23 | $50.66 | $53.13 | $50.66 | $51.88 | $50.44 | 611 |
| 2020-04-22 | $53.48 | $53.48 | $53.48 | $53.48 | $51.99 | 641 |
| 2020-04-21 | $52.24 | $53.05 | $51.95 | $52.25 | $50.80 | 1,186 |
| 2020-04-20 | $52.09 | $52.09 | $52.09 | $52.09 | $50.65 | 0 |
| 2020-04-17 | $52.11 | $53.10 | $52.09 | $52.09 | $50.65 | 655 |
| 2020-04-16 | $51.61 | $52.25 | $51.60 | $51.67 | $50.24 | 2,614 |
| 2020-04-15 | $52.17 | $52.45 | $52.11 | $52.45 | $51.00 | 18,435 |
| 2020-04-14 | $52.24 | $52.49 | $52.19 | $52.19 | $50.74 | 4,608 |
| 2020-04-13 | $51.00 | $53.00 | $50.39 | $52.00 | $50.56 | 621 |
| 2020-04-09 | $53.00 | $53.00 | $51.79 | $51.79 | $50.35 | 6,981 |
| 2020-04-08 | $52.81 | $53.65 | $52.81 | $53.65 | $52.16 | 2,379 |
| 2020-04-07 | $51.06 | $53.65 | $50.61 | $51.40 | $49.97 | 1,102 |
| 2020-04-06 | $46.43 | $46.43 | $46.43 | $46.43 | $45.14 | 0 |
| 2020-04-03 | $46.43 | $46.43 | $46.43 | $46.43 | $45.14 | 33 |
| 2020-04-02 | $47.18 | $47.18 | $47.18 | $47.18 | $45.87 | 21 |
| 2020-04-01 | $47.26 | $47.42 | $46.87 | $47.42 | $46.10 | 1,929 |
| 2020-03-31 | $49.69 | $49.69 | $49.69 | $49.69 | $48.31 | 1,400 |
| 2020-03-30 | $49.69 | $49.69 | $49.69 | $49.69 | $48.31 | 196 |
| 2020-03-27 | $48.50 | $48.80 | $48.50 | $48.80 | $47.01 | 277 |
| 2020-03-26 | $47.00 | $48.50 | $47.00 | $48.50 | $46.72 | 13,351 |
| 2020-03-25 | $54.33 | $54.33 | $46.00 | $46.00 | $44.31 | 130 |
| 2020-03-24 | $43.89 | $47.32 | $43.89 | $46.00 | $44.31 | 30,342 |
| 2020-03-23 | $41.09 | $43.00 | $40.78 | $42.75 | $41.18 | 774 |
| 2020-03-20 | $40.76 | $40.76 | $40.76 | $40.76 | $39.26 | 2,106 |
| 2020-03-19 | $42.61 | $42.61 | $42.36 | $42.36 | $40.80 | 126 |
| 2020-03-18 | $41.16 | $46.00 | $41.16 | $41.40 | $39.88 | 2,889 |
| 2020-03-17 | $41.79 | $45.57 | $41.79 | $44.00 | $42.38 | 366 |
| 2020-03-16 | $42.80 | $42.80 | $42.80 | $42.80 | $41.23 | 12 |
| 2020-03-13 | $44.15 | $47.64 | $44.15 | $47.64 | $45.89 | 489 |
| 2020-03-12 | $48.75 | $48.75 | $45.52 | $45.52 | $43.85 | 646 |
| 2020-03-11 | $50.20 | $50.20 | $49.27 | $50.10 | $48.26 | 388 |
| 2020-03-10 | $52.64 | $52.64 | $52.64 | $52.64 | $50.71 | 50 |
| 2020-03-09 | $48.82 | $48.90 | $48.75 | $48.89 | $47.09 | 1,106 |
| 2020-03-06 | $53.65 | $53.65 | $51.64 | $51.94 | $50.03 | 950 |
| 2020-03-05 | $54.75 | $54.75 | $52.60 | $54.26 | $52.26 | 987 |
| 2020-03-04 | $53.35 | $54.21 | $53.35 | $54.21 | $52.22 | 362 |
| 2020-03-03 | $52.53 | $52.53 | $52.53 | $52.53 | $50.60 | 958 |
| 2020-03-02 | $52.59 | $52.59 | $52.59 | $52.59 | $50.66 | 92 |
| 2020-02-28 | $53.34 | $53.34 | $50.50 | $52.28 | $50.36 | 5,236 |
| 2020-02-27 | $54.10 | $54.10 | $54.10 | $54.10 | $52.11 | 300 |
| 2020-02-26 | $54.10 | $54.10 | $54.10 | $54.10 | $52.11 | 160 |
| 2020-02-25 | $54.10 | $54.10 | $54.10 | $54.10 | $52.11 | 0 |
| 2020-02-24 | $55.23 | $55.23 | $54.10 | $54.10 | $52.11 | 5,489 |
| 2020-02-21 | $55.10 | $55.19 | $55.10 | $55.19 | $53.16 | 343 |
| 2020-02-20 | $57.20 | $57.20 | $57.20 | $57.20 | $55.10 | 1,900 |
| 2020-02-19 | $56.55 | $57.20 | $56.16 | $57.20 | $55.10 | 12,123 |
| 2020-02-18 | $57.44 | $57.44 | $55.16 | $55.25 | $53.22 | 243 |
| 2020-02-14 | $60.40 | $60.40 | $60.40 | $60.40 | $58.18 | 0 |
| 2020-02-13 | $60.41 | $60.41 | $60.40 | $60.40 | $58.18 | 687 |
| 2020-02-12 | $58.35 | $60.36 | $58.35 | $59.99 | $57.79 | 11,382 |
| 2020-02-11 | $58.57 | $60.30 | $58.57 | $60.30 | $58.09 | 48,536 |
| 2020-02-10 | $59.26 | $59.26 | $59.26 | $59.26 | $57.08 | 0 |
| 2020-02-07 | $59.60 | $59.60 | $59.26 | $59.26 | $57.08 | 307 |
| 2020-02-06 | $60.25 | $60.50 | $59.97 | $59.97 | $57.77 | 437 |
| 2020-02-05 | $60.86 | $60.86 | $58.24 | $58.24 | $56.10 | 110 |
| 2020-02-04 | $60.30 | $61.21 | $60.30 | $60.30 | $58.09 | 5,372 |
| 2020-02-03 | $58.25 | $58.60 | $58.25 | $58.60 | $56.45 | 2,758 |
| 2020-01-31 | $57.80 | $57.80 | $57.80 | $57.80 | $55.68 | 100 |
| 2020-01-29 | $59.13 | $59.13 | $59.13 | $59.13 | $56.96 | 3,504 |
| 2020-01-28 | $59.13 | $59.13 | $59.13 | $59.13 | $56.96 | 100 |
| 2020-01-27 | $60.96 | $60.96 | $60.96 | $60.96 | $58.72 | 7 |
| 2020-01-24 | $60.90 | $60.90 | $60.90 | $60.90 | $58.66 | 43 |
| 2020-01-23 | $59.61 | $60.79 | $59.61 | $60.79 | $58.55 | 60 |
| 2020-01-22 | $60.34 | $60.85 | $60.10 | $60.85 | $58.62 | 244 |
| 2020-01-21 | $59.09 | $60.25 | $59.09 | $60.25 | $58.04 | 505 |
| 2020-01-17 | $60.40 | $61.74 | $60.40 | $61.74 | $59.47 | 113 |
| 2020-01-16 | $58.88 | $60.69 | $58.88 | $60.69 | $58.46 | 515 |
| 2020-01-15 | $63.13 | $63.13 | $60.92 | $60.92 | $58.68 | 97 |
| 2020-01-14 | $61.93 | $63.28 | $61.93 | $62.30 | $60.01 | 966 |
| 2020-01-13 | $62.30 | $62.30 | $62.17 | $62.17 | $59.89 | 147 |
| 2020-01-10 | $62.28 | $62.90 | $62.01 | $62.90 | $60.59 | 232 |
| 2020-01-09 | $61.75 | $62.80 | $61.75 | $62.35 | $60.06 | 1,559 |
| 2020-01-08 | $62.00 | $62.00 | $60.00 | $60.63 | $58.40 | 509 |
| 2020-01-07 | $61.49 | $61.49 | $61.33 | $61.33 | $59.08 | 31 |
| 2020-01-06 | $60.86 | $61.49 | $60.86 | $61.49 | $59.23 | 341 |
| 2020-01-03 | $62.13 | $62.13 | $62.13 | $62.13 | $59.84 | 26 |
| 2020-01-02 | $61.53 | $62.69 | $61.53 | $62.69 | $60.39 | 126 |
| 2019-12-31 | $61.00 | $61.00 | $61.00 | $61.00 | $58.76 | 0 |
| 2019-12-30 | $59.91 | $61.85 | $58.84 | $61.00 | $58.76 | 5,399 |
| 2019-12-27 | $62.01 | $62.01 | $62.01 | $62.01 | $59.73 | 200 |
| 2019-12-26 | $61.05 | $62.00 | $61.05 | $61.10 | $58.86 | 140 |
| 2019-12-24 | $57.96 | $57.96 | $57.96 | $57.96 | $55.83 | 686 |
| 2019-12-23 | $57.61 | $59.00 | $57.61 | $59.00 | $56.83 | 276 |
| 2019-12-20 | $59.40 | $59.40 | $59.40 | $59.40 | $57.22 | 0 |
| 2019-12-19 | $60.00 | $60.00 | $59.40 | $59.40 | $57.22 | 7 |
| 2019-12-18 | $60.50 | $60.50 | $60.50 | $60.50 | $58.28 | 500 |
| 2019-12-17 | $60.22 | $60.75 | $58.38 | $60.50 | $58.28 | 509 |
| 2019-12-16 | $62.58 | $62.58 | $60.64 | $60.70 | $58.47 | 677 |
| 2019-12-13 | $60.70 | $60.70 | $60.70 | $60.70 | $58.47 | 27 |
| 2019-12-12 | $59.31 | $60.06 | $58.63 | $60.00 | $57.80 | 312 |
| 2019-12-11 | $60.15 | $60.50 | $60.15 | $60.50 | $58.28 | 362 |
| 2019-12-10 | $60.60 | $60.60 | $60.60 | $60.60 | $58.38 | 3,021 |
| 2019-12-09 | $63.26 | $63.26 | $60.59 | $60.90 | $58.66 | 548 |
| 2019-12-06 | $61.50 | $61.70 | $61.50 | $61.70 | $59.43 | 1,200 |
| 2019-12-05 | $59.23 | $60.00 | $58.15 | $58.15 | $56.02 | 468 |
| 2019-12-04 | $58.50 | $59.05 | $58.00 | $58.00 | $55.87 | 1,136 |
| 2019-12-03 | $58.20 | $58.20 | $58.20 | $58.20 | $56.06 | 17,494 |
| 2019-12-02 | $58.85 | $59.37 | $58.60 | $58.60 | $56.45 | 1,520 |
| 2019-11-29 | $58.90 | $58.90 | $58.90 | $58.90 | $56.74 | 0 |
| 2019-11-27 | $55.87 | $58.90 | $55.87 | $58.90 | $56.74 | 476 |
| 2019-11-26 | $57.50 | $58.20 | $57.50 | $58.20 | $56.06 | 2,978 |
| 2019-11-25 | $55.19 | $55.72 | $55.19 | $55.72 | $53.67 | 1,195 |
| 2019-11-22 | $54.57 | $56.00 | $54.57 | $56.00 | $53.94 | 285 |
| 2019-11-21 | $52.56 | $54.00 | $52.56 | $54.00 | $52.02 | 877 |
| 2019-11-20 | $55.11 | $55.11 | $55.11 | $55.11 | $53.09 | 48 |
| 2019-11-19 | $56.25 | $56.25 | $56.06 | $56.06 | $54.00 | 103 |
| 2019-11-18 | $56.35 | $56.35 | $56.35 | $56.35 | $54.28 | 0 |
| 2019-11-15 | $56.35 | $56.35 | $56.35 | $56.35 | $54.28 | 10 |
| 2019-11-14 | $56.60 | $57.37 | $55.87 | $55.87 | $53.82 | 600 |
| 2019-11-13 | $56.95 | $56.95 | $56.95 | $56.95 | $54.86 | 0 |
| 2019-11-12 | $56.95 | $56.95 | $56.95 | $56.95 | $54.86 | 3,025 |
| 2019-11-11 | $55.87 | $55.87 | $55.86 | $55.86 | $53.81 | 351 |
| 2019-11-08 | $55.00 | $55.00 | $55.00 | $55.00 | $52.98 | 56 |
| 2019-11-07 | $57.16 | $57.16 | $57.07 | $57.07 | $54.97 | 735 |
| 2019-11-06 | $55.48 | $56.97 | $55.48 | $56.97 | $54.88 | 645 |
| 2019-11-05 | $55.71 | $57.00 | $55.71 | $57.00 | $54.91 | 5,365 |
| 2019-11-04 | $56.70 | $57.00 | $55.50 | $57.00 | $54.91 | 23,747 |
| 2019-11-01 | $54.55 | $56.04 | $54.55 | $55.51 | $53.47 | 4,781 |
| 2019-10-31 | $53.66 | $54.36 | $52.99 | $54.36 | $52.36 | 933 |
| 2019-10-30 | $52.03 | $53.73 | $52.03 | $53.66 | $51.69 | 352 |
| 2019-10-29 | $53.70 | $53.70 | $53.70 | $53.70 | $51.73 | 760 |
| 2019-10-28 | $54.50 | $54.50 | $54.30 | $54.30 | $52.31 | 863 |
| 2019-10-25 | $54.05 | $54.05 | $53.17 | $53.17 | $51.22 | 55 |
| 2019-10-24 | $54.31 | $54.31 | $54.31 | $54.31 | $52.32 | 0 |
| 2019-10-23 | $53.97 | $54.31 | $53.97 | $54.31 | $52.32 | 532 |
| 2019-10-22 | $54.86 | $54.86 | $54.86 | $54.86 | $52.85 | 0 |
| 2019-10-21 | $54.86 | $54.86 | $54.86 | $54.86 | $52.85 | 25 |
| 2019-10-18 | $54.80 | $54.80 | $53.55 | $54.50 | $52.50 | 52,921 |
| 2019-10-17 | $54.66 | $54.66 | $52.99 | $52.99 | $51.04 | 773 |
| 2019-10-16 | $52.65 | $52.65 | $52.65 | $52.65 | $50.72 | 0 |
| 2019-10-15 | $53.59 | $53.59 | $51.74 | $52.65 | $50.72 | 168,224 |
| 2019-10-14 | $51.99 | $51.99 | $51.99 | $51.99 | $50.08 | 16,323 |
| 2019-10-11 | $53.50 | $53.50 | $53.50 | $53.50 | $51.54 | 684 |
| 2019-10-10 | $52.20 | $53.67 | $52.20 | $53.28 | $51.32 | 297 |
| 2019-10-09 | $51.90 | $51.90 | $51.90 | $51.90 | $49.99 | 6,010 |
| 2019-10-08 | $52.45 | $52.45 | $51.82 | $51.82 | $49.92 | 239 |
| 2019-10-07 | $52.43 | $52.43 | $52.00 | $52.10 | $50.19 | 602 |
| 2019-10-04 | $50.32 | $50.50 | $50.20 | $50.20 | $48.36 | 141 |
| 2019-10-03 | $49.59 | $49.59 | $49.39 | $49.39 | $47.57 | 258 |
| 2019-10-02 | $48.75 | $48.75 | $48.71 | $48.71 | $46.92 | 520 |
| 2019-10-01 | $48.47 | $48.47 | $48.47 | $48.47 | $46.69 | 181 |
| 2019-09-30 | $47.69 | $47.69 | $47.69 | $47.69 | $45.94 | 6,200 |
| 2019-09-27 | $47.69 | $47.69 | $47.69 | $47.69 | $45.94 | 96 |
| 2019-09-26 | $47.89 | $47.89 | $47.89 | $47.89 | $45.71 | 0 |
| 2019-09-25 | $47.89 | $47.89 | $47.89 | $47.89 | $45.71 | 41 |
| 2019-09-24 | $47.41 | $47.41 | $47.17 | $47.17 | $45.03 | 211 |
| 2019-09-23 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 21 |
| 2019-09-20 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 0 |
| 2019-09-19 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 20,551 |
| 2019-09-18 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 0 |
| 2019-09-17 | $46.59 | $46.68 | $46.59 | $46.68 | $44.56 | 671 |
| 2019-09-16 | $46.50 | $46.50 | $46.50 | $46.50 | $44.39 | 30 |
| 2019-09-13 | $48.62 | $48.62 | $46.68 | $46.68 | $44.56 | 213 |
| 2019-09-12 | $45.75 | $46.85 | $45.75 | $46.85 | $44.72 | 338 |
| 2019-09-11 | $45.13 | $45.13 | $45.13 | $45.13 | $43.08 | 10,796 |
| 2019-09-10 | $44.86 | $44.86 | $44.82 | $44.82 | $42.78 | 82 |
| 2019-09-09 | $44.54 | $44.54 | $44.54 | $44.54 | $42.52 | 27 |
| 2019-09-06 | $44.00 | $44.00 | $44.00 | $44.00 | $42.00 | 0 |
| 2019-09-05 | $43.22 | $44.00 | $43.22 | $44.00 | $42.00 | 164 |
| 2019-09-04 | $41.53 | $41.53 | $41.53 | $41.53 | $39.64 | 11,026 |
| 2019-09-03 | $41.75 | $41.75 | $41.75 | $41.75 | $39.85 | 0 |
| 2019-08-30 | $41.09 | $43.24 | $41.09 | $41.75 | $39.85 | 5,527 |
| 2019-08-29 | $40.24 | $40.85 | $40.24 | $40.85 | $38.99 | 281 |
| 2019-08-28 | $40.00 | $40.00 | $40.00 | $40.00 | $38.18 | 100 |
| 2019-08-27 | $42.00 | $42.00 | $42.00 | $42.00 | $40.09 | 0 |
| 2019-08-26 | $40.42 | $42.00 | $40.18 | $42.00 | $40.09 | 192 |
| 2019-08-23 | $40.91 | $42.50 | $40.44 | $42.50 | $40.57 | 3,687 |
| 2019-08-22 | $43.37 | $43.37 | $41.89 | $41.89 | $39.98 | 92 |
| 2019-08-21 | $43.07 | $43.44 | $43.07 | $43.44 | $41.47 | 22 |
| 2019-08-20 | $41.95 | $42.00 | $41.95 | $42.00 | $40.09 | 651 |
| 2019-08-19 | $42.40 | $42.40 | $42.40 | $42.40 | $40.47 | 0 |
| 2019-08-15 | $42.40 | $42.40 | $42.40 | $42.40 | $40.47 | 500 |
| 2019-08-14 | $42.40 | $42.40 | $42.40 | $42.40 | $40.47 | 990 |
| 2019-08-13 | $43.34 | $43.34 | $43.34 | $43.34 | $41.37 | 6,300 |
| 2019-08-12 | $41.96 | $43.10 | $41.96 | $43.04 | $41.08 | 1,900 |
| 2019-08-09 | $41.96 | $43.10 | $41.96 | $43.04 | $41.08 | 1,900 |
| 2019-08-08 | $41.96 | $43.10 | $41.96 | $43.04 | $41.08 | 1,900 |
| 2019-08-07 | $41.96 | $43.10 | $41.96 | $43.04 | $41.08 | 1,890 |
| 2019-08-06 | $42.29 | $43.50 | $42.29 | $43.50 | $41.52 | 788 |
| 2019-08-05 | $43.95 | $43.95 | $43.54 | $43.54 | $41.56 | 130 |
| 2019-08-02 | $45.00 | $45.00 | $44.41 | $44.41 | $42.39 | 250 |
| 2019-08-01 | $44.06 | $45.85 | $44.06 | $45.85 | $43.77 | 401 |
| 2019-07-31 | $46.92 | $46.92 | $45.00 | $45.00 | $42.96 | 677 |
| 2019-07-30 | $44.86 | $44.86 | $43.38 | $44.31 | $42.29 | 15,200 |
| 2019-07-29 | $44.86 | $44.86 | $43.38 | $44.31 | $42.29 | 15,214 |
| 2019-07-26 | $44.87 | $44.87 | $44.87 | $44.87 | $42.83 | 0 |
| 2019-07-25 | $44.49 | $44.87 | $44.49 | $44.87 | $42.83 | 600 |
| 2019-07-24 | $45.04 | $45.04 | $45.04 | $45.04 | $42.99 | 0 |
| 2019-07-23 | $44.85 | $45.04 | $44.85 | $45.04 | $42.99 | 3,987 |
| 2019-07-22 | $43.00 | $43.00 | $42.95 | $42.95 | $41.00 | 118 |
| 2019-07-19 | $42.95 | $42.95 | $42.95 | $42.95 | $41.00 | 0 |
| 2019-07-18 | $41.67 | $42.95 | $41.67 | $42.95 | $41.00 | 8,413 |
| 2019-07-17 | $41.94 | $42.67 | $41.94 | $42.03 | $40.12 | 2,806 |
| 2019-07-16 | $44.39 | $44.39 | $44.39 | $44.39 | $42.37 | 75 |
| 2019-07-15 | $45.23 | $45.23 | $44.61 | $44.61 | $42.58 | 1,685 |
| 2019-07-12 | $45.66 | $45.66 | $43.47 | $45.60 | $43.53 | 4,228 |
| 2019-07-11 | $45.25 | $46.05 | $44.25 | $44.25 | $42.24 | 7,050 |
| 2019-07-10 | $44.80 | $45.63 | $44.80 | $45.43 | $43.37 | 1,950 |
| 2019-07-09 | $43.81 | $45.93 | $43.81 | $45.68 | $43.60 | 887 |
| 2019-07-08 | $45.84 | $45.97 | $45.84 | $45.97 | $43.88 | 74 |
| 2019-07-05 | $45.07 | $47.66 | $45.07 | $45.84 | $43.76 | 1,650 |
| 2019-07-03 | $45.76 | $45.76 | $45.76 | $45.76 | $43.68 | 51 |
| 2019-07-02 | $47.85 | $47.85 | $47.85 | $47.85 | $45.68 | 950 |
| 2019-07-01 | $46.42 | $46.42 | $46.42 | $46.42 | $44.31 | 48 |
| 2019-06-28 | $45.84 | $45.92 | $45.30 | $45.92 | $43.83 | 1,332 |
| 2019-06-27 | $44.01 | $44.01 | $44.01 | $44.01 | $42.01 | 300 |
| 2019-06-26 | $43.16 | $43.16 | $43.15 | $43.15 | $41.19 | 168 |
| 2019-06-25 | $43.05 | $43.05 | $43.05 | $43.05 | $41.09 | 9 |
| 2019-06-24 | $44.19 | $44.19 | $43.05 | $43.05 | $41.09 | 165 |
| 2019-06-21 | $44.16 | $44.16 | $44.16 | $44.16 | $42.15 | 0 |
| 2019-06-20 | $45.39 | $45.39 | $44.16 | $44.16 | $42.15 | 172 |
| 2019-06-19 | $44.26 | $44.53 | $43.68 | $44.53 | $42.51 | 7,427 |
| 2019-06-18 | $42.30 | $43.36 | $42.29 | $43.36 | $41.39 | 582 |
| 2019-06-17 | $42.57 | $42.57 | $42.50 | $42.50 | $40.57 | 157 |
| 2019-06-14 | $41.77 | $41.77 | $41.77 | $41.77 | $39.87 | 255 |
| 2019-06-13 | $41.73 | $41.73 | $41.73 | $41.73 | $39.83 | 491 |
| 2019-06-12 | $43.30 | $43.30 | $43.30 | $43.30 | $41.33 | 14,556 |
| 2019-06-11 | $42.11 | $42.11 | $42.11 | $42.11 | $40.19 | 0 |
| 2019-06-10 | $41.23 | $42.11 | $41.23 | $42.11 | $40.19 | 240 |
| 2019-06-07 | $40.68 | $40.68 | $40.68 | $40.68 | $38.83 | 345 |
| 2019-06-06 | $40.50 | $40.50 | $40.50 | $40.50 | $38.66 | 406 |
| 2019-06-05 | $41.95 | $42.18 | $41.95 | $42.15 | $40.23 | 112 |
| 2019-06-04 | $41.94 | $42.15 | $41.39 | $42.15 | $40.23 | 1,134 |
| 2019-06-03 | $41.93 | $41.93 | $41.15 | $41.18 | $39.31 | 1,224 |
| 2019-05-31 | $42.68 | $43.39 | $42.57 | $42.57 | $40.64 | 9,146 |
| 2019-05-30 | $41.98 | $41.98 | $41.98 | $41.98 | $40.07 | 0 |
| 2019-05-29 | $42.72 | $42.72 | $41.98 | $41.98 | $40.07 | 77 |
| 2019-05-28 | $42.80 | $42.80 | $41.90 | $41.90 | $40.00 | 200 |
| 2019-05-24 | $40.46 | $41.08 | $40.46 | $41.08 | $39.21 | 20 |
| 2019-05-23 | $41.35 | $41.35 | $41.35 | $41.35 | $39.47 | 0 |
| 2019-05-22 | $41.35 | $41.35 | $41.35 | $41.35 | $39.47 | 0 |
| 2019-05-21 | $41.35 | $41.35 | $41.35 | $41.35 | $39.47 | 1 |
| 2019-05-20 | $41.40 | $42.02 | $41.35 | $41.35 | $39.47 | 324 |
| 2019-05-17 | $44.72 | $44.72 | $44.72 | $44.72 | $42.69 | 20 |
| 2019-05-16 | $45.00 | $45.00 | $44.23 | $44.23 | $42.22 | 112 |
| 2019-05-15 | $45.30 | $46.60 | $45.30 | $46.60 | $44.48 | 536 |
| 2019-05-14 | $44.93 | $45.31 | $44.93 | $45.31 | $43.25 | 45 |
| 2019-05-13 | $43.87 | $43.87 | $43.87 | $43.87 | $41.88 | 100 |
| 2019-05-10 | $44.40 | $44.40 | $44.40 | $44.40 | $42.38 | 0 |
| 2019-05-09 | $43.66 | $44.40 | $43.66 | $44.40 | $42.38 | 632 |
| 2019-05-08 | $45.76 | $46.70 | $45.76 | $46.70 | $44.57 | 115 |
| 2019-05-07 | $47.61 | $47.61 | $45.90 | $47.61 | $45.45 | 5,929 |
| 2019-05-06 | $51.01 | $51.66 | $49.35 | $49.35 | $47.11 | 3,425 |
| 2019-05-03 | $50.71 | $52.20 | $49.55 | $49.55 | $47.30 | 637 |
| 2019-05-02 | $50.75 | $50.75 | $48.97 | $48.97 | $46.74 | 1,036 |
| 2019-05-01 | $50.79 | $50.79 | $49.63 | $49.63 | $47.37 | 327 |
| 2019-04-30 | $52.30 | $52.30 | $49.05 | $49.05 | $46.82 | 1,008 |
| 2019-04-29 | $50.64 | $50.64 | $49.40 | $49.40 | $47.16 | 800 |
| 2019-04-26 | $51.34 | $51.34 | $49.71 | $49.71 | $47.45 | 780 |
| 2019-04-25 | $52.22 | $53.30 | $52.22 | $53.21 | $50.79 | 564 |
| 2019-04-24 | $52.51 | $52.51 | $52.51 | $52.51 | $50.12 | 225 |
| 2019-04-23 | $54.18 | $54.18 | $52.70 | $52.70 | $50.31 | 327 |
| 2019-04-22 | $53.80 | $53.80 | $53.80 | $53.80 | $51.36 | 0 |
| 2019-04-18 | $53.80 | $53.80 | $53.80 | $53.80 | $51.36 | 0 |
| 2019-04-17 | $52.13 | $53.86 | $52.13 | $53.80 | $51.36 | 1,779 |
| 2019-04-15 | $50.90 | $50.90 | $50.90 | $50.90 | $48.59 | 600 |
| 2019-04-12 | $50.90 | $50.90 | $50.90 | $50.90 | $48.59 | 0 |
| 2019-04-11 | $50.98 | $50.98 | $50.90 | $50.90 | $48.59 | 57 |
| 2019-04-10 | $52.39 | $52.39 | $52.39 | $52.39 | $50.01 | 20 |
| 2019-04-09 | $52.33 | $52.40 | $52.33 | $52.40 | $50.02 | 651 |
| 2019-04-08 | $54.12 | $54.12 | $52.51 | $52.77 | $50.37 | 287 |
| 2019-04-05 | $51.92 | $51.92 | $51.92 | $51.92 | $49.56 | 202,167 |
| 2019-04-04 | $51.83 | $51.83 | $51.83 | $51.83 | $49.47 | 55 |
| 2019-04-03 | $52.47 | $52.47 | $50.97 | $50.97 | $48.65 | 190 |
| 2019-04-02 | $49.51 | $49.51 | $49.51 | $49.51 | $47.26 | 29 |
| 2019-04-01 | $49.53 | $49.53 | $49.53 | $49.53 | $47.28 | 892 |
| 2019-03-29 | $49.03 | $49.03 | $49.00 | $49.00 | $46.77 | 180 |
| 2019-03-28 | $50.64 | $50.64 | $50.64 | $50.64 | $48.34 | 592 |
| 2019-03-27 | $51.32 | $51.32 | $48.49 | $49.00 | $46.77 | 3,263 |
| 2019-03-26 | $145.00 | $145.00 | $145.00 | $145.00 | $46.14 | 0 |
| 2019-03-25 | $145.00 | $145.00 | $145.00 | $145.00 | $46.14 | 0 |
| 2019-03-22 | $149.80 | $150.00 | $145.00 | $145.00 | $46.14 | 2,028 |
| 2019-03-21 | $147.75 | $150.38 | $147.75 | $150.38 | $47.85 | 1,005 |
| 2019-03-20 | $148.00 | $148.00 | $148.00 | $148.00 | $47.09 | 300 |
| 2019-03-19 | $148.00 | $148.00 | $148.00 | $148.00 | $47.09 | 45 |
| 2019-03-18 | $145.50 | $145.50 | $145.50 | $145.50 | $46.30 | 375 |
| 2019-03-15 | $145.44 | $145.44 | $145.44 | $145.44 | $46.28 | 603 |
| 2019-03-14 | $147.50 | $147.50 | $145.00 | $145.00 | $46.14 | 141 |
| 2019-03-13 | $150.50 | $150.50 | $147.25 | $149.00 | $47.41 | 363 |
| 2019-03-12 | $156.00 | $156.00 | $156.00 | $156.00 | $49.64 | 0 |
| 2019-03-11 | $156.00 | $156.00 | $156.00 | $156.00 | $49.64 | 0 |
| 2019-03-08 | $156.00 | $156.00 | $155.84 | $156.00 | $49.64 | 969 |
| 2019-03-07 | $164.00 | $164.00 | $164.00 | $164.00 | $52.18 | 8,250 |
| 2019-03-06 | $162.50 | $164.00 | $162.50 | $164.00 | $52.18 | 186 |
| 2019-03-05 | $164.85 | $164.85 | $162.75 | $162.75 | $51.78 | 25,950 |
| 2019-03-04 | $160.34 | $162.00 | $160.34 | $161.50 | $51.39 | 276 |
| 2019-03-01 | $156.25 | $156.25 | $156.25 | $156.25 | $49.72 | 45 |
| 2019-02-28 | $161.00 | $161.00 | $161.00 | $161.00 | $51.23 | 0 |
| 2019-02-27 | $161.00 | $161.00 | $161.00 | $161.00 | $51.23 | 0 |
| 2019-02-26 | $161.00 | $161.00 | $161.00 | $161.00 | $51.23 | 9,000 |
| 2019-02-25 | $160.00 | $161.00 | $160.00 | $161.00 | $51.23 | 696 |
| 2019-02-22 | $157.25 | $157.25 | $157.25 | $157.25 | $50.03 | 300 |
| 2019-02-21 | $156.25 | $156.25 | $156.25 | $156.25 | $49.72 | 135 |
| 2019-02-20 | $156.58 | $156.58 | $156.58 | $156.58 | $49.82 | 0 |
| 2019-02-19 | $156.58 | $156.58 | $156.58 | $156.58 | $49.82 | 600 |
| 2019-02-15 | $156.00 | $157.88 | $156.00 | $156.58 | $49.82 | 645 |
| 2019-02-14 | $153.01 | $158.50 | $153.01 | $155.25 | $49.40 | 816 |
| 2019-02-13 | $158.59 | $158.59 | $158.59 | $158.59 | $50.46 | 24 |
| 2019-02-12 | $158.75 | $158.75 | $158.75 | $158.75 | $50.51 | 81 |
| 2019-02-11 | $152.75 | $152.75 | $152.75 | $152.75 | $48.60 | 18,045 |
| 2019-02-08 | $151.75 | $151.75 | $151.75 | $151.75 | $48.28 | 16,236 |
| 2019-02-07 | $156.00 | $158.50 | $156.00 | $158.50 | $50.43 | 396 |
| 2019-02-06 | $157.75 | $157.75 | $157.75 | $157.75 | $50.19 | 6 |
| 2019-02-05 | $153.59 | $153.59 | $153.59 | $153.59 | $48.87 | 300 |
| 2019-02-04 | $153.00 | $153.00 | $151.00 | $151.00 | $48.05 | 39 |
| 2019-02-01 | $155.00 | $155.00 | $153.38 | $153.38 | $48.80 | 321 |
| 2019-01-31 | $147.25 | $151.65 | $147.25 | $151.65 | $48.25 | 4,083 |
| 2019-01-30 | $135.00 | $138.55 | $135.00 | $138.55 | $44.08 | 162 |
| 2019-01-29 | $134.75 | $134.75 | $132.00 | $132.00 | $42.00 | 1,065 |
| 2019-01-28 | $135.13 | $135.13 | $135.13 | $135.13 | $43.00 | 60 |
| 2019-01-25 | $138.75 | $138.75 | $135.75 | $135.75 | $43.19 | 318 |
| 2019-01-24 | $127.45 | $127.45 | $127.45 | $127.45 | $40.55 | 393 |
| 2019-01-23 | $126.36 | $126.36 | $126.36 | $126.36 | $40.21 | 0 |
| 2019-01-22 | $126.25 | $126.36 | $126.25 | $126.36 | $40.21 | 153 |
| 2019-01-18 | $122.92 | $124.00 | $122.92 | $124.00 | $39.46 | 420 |
| 2019-01-17 | $125.01 | $126.06 | $125.01 | $125.19 | $39.83 | 12,699 |
| 2019-01-16 | $127.75 | $127.75 | $127.75 | $127.75 | $40.65 | 0 |
| 2019-01-15 | $127.75 | $128.81 | $127.75 | $127.75 | $40.65 | 309 |
| 2019-01-14 | $119.25 | $119.25 | $119.25 | $119.25 | $37.94 | 15 |
| 2019-01-11 | $120.75 | $120.75 | $120.75 | $120.75 | $38.42 | 51 |
| 2019-01-10 | $128.88 | $128.88 | $124.25 | $125.60 | $39.96 | 183 |
| 2019-01-09 | $131.50 | $131.50 | $131.50 | $131.50 | $41.84 | 11,721 |
| 2019-01-08 | $128.80 | $128.80 | $128.80 | $128.80 | $40.98 | 0 |
| 2019-01-07 | $125.75 | $128.80 | $125.75 | $128.80 | $40.98 | 102 |
| 2019-01-04 | $126.05 | $126.05 | $123.30 | $125.50 | $39.93 | 1,011 |
| 2019-01-03 | $133.75 | $133.75 | $130.70 | $130.70 | $41.59 | 7,398 |
| 2019-01-02 | $135.25 | $135.25 | $133.25 | $133.25 | $42.40 | 2,700 |
| 2018-12-31 | $131.00 | $134.00 | $131.00 | $133.21 | $42.39 | 444 |
| 2018-12-28 | $131.06 | $134.00 | $131.06 | $134.00 | $42.64 | 291 |
| 2018-12-27 | $129.06 | $129.06 | $129.06 | $129.06 | $41.07 | 522 |
| 2018-12-26 | $125.58 | $134.39 | $125.56 | $134.39 | $42.76 | 2,583 |
| 2018-12-24 | $134.78 | $136.65 | $132.82 | $136.65 | $43.48 | 2,148 |
| 2018-12-21 | $130.50 | $133.50 | $130.50 | $133.50 | $42.48 | 576 |
| 2018-12-20 | $131.41 | $139.50 | $131.00 | $131.50 | $41.84 | 1,593 |
| 2018-12-19 | $139.87 | $139.87 | $139.87 | $139.87 | $44.50 | 69 |
| 2018-12-18 | $142.25 | $142.25 | $142.25 | $142.25 | $45.26 | 0 |
| 2018-12-17 | $142.25 | $142.25 | $142.25 | $142.25 | $45.26 | 81 |
| 2018-12-14 | $141.75 | $141.75 | $141.75 | $141.75 | $45.10 | 0 |
| 2018-12-13 | $145.42 | $145.42 | $141.75 | $141.75 | $45.10 | 309 |
| 2018-12-12 | $143.31 | $143.31 | $143.31 | $143.31 | $45.60 | 54 |
| 2018-12-11 | $137.50 | $137.50 | $137.50 | $137.50 | $43.75 | 102 |
| 2018-12-10 | $144.25 | $144.25 | $139.75 | $139.75 | $44.47 | 90 |
| 2018-12-07 | $144.50 | $144.50 | $144.50 | $144.50 | $45.98 | 0 |
| 2018-12-06 | $143.67 | $146.88 | $143.67 | $144.50 | $45.98 | 708 |
| 2018-12-04 | $157.99 | $160.00 | $149.50 | $149.50 | $47.57 | 7,725 |
| 2018-12-03 | $156.00 | $156.00 | $156.00 | $156.00 | $49.64 | 609 |
| 2018-11-30 | $145.54 | $145.54 | $145.54 | $145.54 | $46.31 | 21 |
| 2018-11-29 | $147.85 | $150.35 | $145.54 | $145.54 | $46.31 | 18,681 |
| 2018-11-28 | $143.13 | $146.00 | $143.13 | $144.00 | $45.82 | 2,058 |
| 2018-11-27 | $140.00 | $140.00 | $140.00 | $140.00 | $44.55 | 21 |
| 2018-11-26 | $138.73 | $146.25 | $138.73 | $140.00 | $44.55 | 705 |
| 2018-11-23 | $137.00 | $147.25 | $137.00 | $144.25 | $45.90 | 219 |
| 2018-11-21 | $140.25 | $140.25 | $140.25 | $140.25 | $44.63 | 39 |
| 2018-11-20 | $134.75 | $136.50 | $134.75 | $136.50 | $43.43 | 375 |
| 2018-11-19 | $142.50 | $143.50 | $142.50 | $143.00 | $45.50 | 46,389 |
| 2018-11-16 | $143.00 | $143.00 | $143.00 | $143.00 | $45.50 | 22,500 |
| 2018-11-15 | $143.00 | $143.00 | $143.00 | $143.00 | $45.50 | 315 |
| 2018-11-14 | $147.35 | $147.35 | $147.35 | $147.35 | $46.88 | 48 |
| 2018-11-13 | $146.65 | $149.38 | $145.06 | $146.75 | $46.69 | 139,290 |
| 2018-11-12 | $151.81 | $153.78 | $151.81 | $153.78 | $48.93 | 20,904 |
| 2018-11-09 | $163.24 | $163.24 | $161.41 | $161.41 | $51.36 | 546 |
| 2018-11-08 | $165.13 | $167.06 | $165.13 | $165.75 | $52.74 | 621 |
| 2018-11-07 | $167.00 | $169.63 | $167.00 | $167.00 | $53.14 | 1,296 |
| 2018-11-06 | $170.19 | $170.19 | $163.55 | $163.55 | $52.04 | 339 |
| 2018-11-05 | $159.50 | $159.50 | $159.50 | $159.50 | $50.75 | 0 |
| 2018-11-02 | $162.77 | $162.77 | $159.50 | $159.50 | $50.75 | 879 |
| 2018-11-01 | $166.50 | $168.21 | $166.25 | $166.25 | $52.90 | 600 |
| 2018-10-31 | $150.00 | $157.87 | $149.12 | $156.41 | $49.77 | 12,000 |
| 2018-10-30 | $138.50 | $139.25 | $138.50 | $139.25 | $44.31 | 210 |
| 2018-10-29 | $135.22 | $135.22 | $135.22 | $135.22 | $43.03 | 30 |
| 2018-10-26 | $142.49 | $142.49 | $135.96 | $138.00 | $43.91 | 705 |
| 2018-10-25 | $142.49 | $143.00 | $137.25 | $143.00 | $45.50 | 261 |
| 2018-10-24 | $139.00 | $142.04 | $139.00 | $142.04 | $45.20 | 525 |
| 2018-10-23 | $140.50 | $146.25 | $140.50 | $144.25 | $45.90 | 2,937 |
| 2018-10-22 | $142.92 | $142.92 | $142.92 | $142.92 | $45.48 | 300 |
| 2018-10-19 | $147.25 | $147.25 | $142.92 | $142.92 | $45.48 | 1,692 |
| 2018-10-18 | $148.00 | $148.25 | $148.00 | $148.25 | $47.17 | 75 |
| 2018-10-17 | $147.75 | $147.75 | $147.75 | $147.75 | $47.01 | 18 |
| 2018-10-16 | $146.25 | $146.25 | $146.25 | $146.25 | $46.53 | 141 |
| 2018-10-15 | $148.00 | $148.00 | $143.50 | $147.75 | $47.01 | 345 |
| 2018-10-12 | $143.51 | $150.00 | $143.17 | $148.73 | $47.32 | 2,628 |
| 2018-10-11 | $143.96 | $147.50 | $139.25 | $144.00 | $45.82 | 1,908 |
| 2018-10-10 | $146.85 | $148.00 | $145.00 | $147.75 | $47.01 | 1,653 |
| 2018-10-09 | $149.50 | $149.50 | $147.25 | $147.25 | $46.85 | 6,312 |
| 2018-10-08 | $150.21 | $152.14 | $148.00 | $152.14 | $48.41 | 405 |
| 2018-10-05 | $154.75 | $154.75 | $149.00 | $151.25 | $48.13 | 2,862 |
| 2018-10-04 | $154.50 | $157.25 | $154.50 | $157.25 | $50.03 | 672 |
| 2018-10-03 | $157.10 | $157.10 | $152.75 | $152.75 | $48.60 | 2,550 |
| 2018-10-02 | $156.07 | $156.07 | $150.25 | $153.75 | $48.92 | 1,899 |
| 2018-10-01 | $158.23 | $159.03 | $156.12 | $159.03 | $50.60 | 2,325 |
| 2018-09-28 | $157.19 | $157.19 | $154.00 | $154.74 | $49.24 | 10,179 |
| 2018-09-27 | $158.21 | $158.37 | $153.50 | $156.75 | $49.88 | 12,438 |
| 2018-09-26 | $158.88 | $166.37 | $158.88 | $164.25 | $52.26 | 546 |
| 2018-09-25 | $161.00 | $161.00 | $157.50 | $157.50 | $49.74 | 747 |
| 2018-09-24 | $155.50 | $157.25 | $154.68 | $154.68 | $48.85 | 810 |
| 2018-09-21 | $156.50 | $156.50 | $156.06 | $156.06 | $49.29 | 156 |
| 2018-09-20 | $160.75 | $160.75 | $156.75 | $156.75 | $49.50 | 39 |
| 2018-09-19 | $158.00 | $162.25 | $158.00 | $159.00 | $50.21 | 450 |
| 2018-09-18 | $158.50 | $158.50 | $155.25 | $155.25 | $49.03 | 183 |
| 2018-09-17 | $159.50 | $160.41 | $159.50 | $160.41 | $50.66 | 360 |
| 2018-09-14 | $159.25 | $159.25 | $159.25 | $159.25 | $50.29 | 42 |
| 2018-09-13 | $149.73 | $152.50 | $149.35 | $152.50 | $48.16 | 1,827 |
| 2018-09-12 | $154.91 | $154.91 | $154.91 | $154.91 | $48.92 | 213 |
| 2018-09-11 | $160.25 | $160.25 | $157.75 | $157.75 | $49.82 | 417 |
| 2018-09-10 | $159.25 | $162.50 | $159.25 | $160.59 | $50.72 | 5,130 |
| 2018-09-07 | $164.50 | $164.50 | $161.25 | $162.50 | $51.32 | 339 |
| 2018-09-06 | $169.75 | $169.75 | $169.75 | $169.75 | $53.61 | 426 |
| 2018-09-05 | $171.25 | $171.25 | $171.00 | $171.00 | $54.00 | 129 |
| 2018-09-04 | $173.73 | $173.73 | $165.46 | $165.46 | $52.25 | 78 |
| 2018-08-31 | $171.56 | $175.50 | $170.25 | $170.25 | $53.77 | 669 |
| 2018-08-30 | $176.51 | $176.51 | $169.50 | $174.82 | $55.21 | 492 |
| 2018-08-29 | $165.25 | $176.72 | $165.25 | $166.32 | $52.52 | 978 |
| 2018-08-28 | $172.00 | $172.00 | $166.59 | $166.59 | $52.61 | 1,170 |
| 2018-08-27 | $176.29 | $176.29 | $167.55 | $167.55 | $52.91 | 408 |
| 2018-08-24 | $164.00 | $166.25 | $163.75 | $166.25 | $52.50 | 1,638 |
| 2018-08-23 | $163.75 | $163.75 | $163.75 | $163.75 | $51.71 | 900 |
| 2018-08-22 | $160.00 | $162.50 | $160.00 | $160.00 | $50.53 | 1,089 |
| 2018-08-21 | $162.25 | $162.25 | $162.25 | $162.25 | $51.24 | 213 |
| 2018-08-20 | $156.53 | $162.75 | $156.53 | $162.75 | $51.40 | 222 |
| 2018-08-17 | $161.25 | $161.25 | $157.75 | $157.75 | $49.82 | 744 |
| 2018-08-16 | $160.50 | $160.50 | $157.50 | $157.50 | $49.74 | 171 |
| 2018-08-15 | $154.51 | $160.00 | $154.51 | $156.25 | $49.34 | 1,182 |
| 2018-08-14 | $158.50 | $161.50 | $158.50 | $161.50 | $51.00 | 198 |
| 2018-08-13 | $161.00 | $161.00 | $158.00 | $159.75 | $50.45 | 4,524 |
| 2018-08-10 | $165.80 | $165.80 | $161.00 | $163.75 | $51.71 | 1,047 |
| 2018-08-09 | $168.25 | $168.25 | $168.00 | $168.00 | $53.06 | 1,605 |
| 2018-08-08 | $171.50 | $171.50 | $171.50 | $171.50 | $54.16 | 1,131 |
| 2018-08-07 | $172.50 | $172.50 | $169.00 | $169.00 | $53.37 | 87 |
| 2018-08-06 | $164.75 | $166.50 | $164.75 | $166.50 | $52.58 | 657 |
| 2018-08-03 | $170.50 | $170.50 | $170.50 | $170.50 | $53.84 | 309 |
| 2018-08-02 | $174.68 | $174.68 | $169.00 | $169.00 | $53.37 | 771 |
| 2018-08-01 | $175.00 | $175.00 | $170.25 | $171.38 | $54.12 | 735 |
| 2018-07-31 | $176.25 | $176.25 | $175.00 | $175.00 | $55.27 | 147 |
| 2018-07-30 | $181.06 | $181.06 | $174.75 | $175.00 | $55.27 | 114 |
| 2018-07-27 | $181.25 | $181.25 | $180.25 | $180.25 | $56.92 | 321 |
| 2018-07-26 | $183.77 | $183.77 | $177.32 | $177.32 | $56.00 | 864 |
| 2018-07-25 | $180.18 | $180.18 | $176.75 | $176.75 | $55.82 | 5,256 |
| 2018-07-24 | $178.75 | $179.45 | $174.82 | $176.00 | $55.58 | 75,417 |
| 2018-07-23 | $175.75 | $175.75 | $173.75 | $173.75 | $54.87 | 3,426 |
| 2018-07-20 | $178.82 | $178.82 | $169.00 | $176.75 | $55.82 | 174 |
| 2018-07-19 | $173.00 | $177.50 | $173.00 | $177.50 | $56.06 | 246 |
| 2018-07-18 | $177.00 | $177.00 | $174.25 | $174.25 | $55.03 | 159 |
| 2018-07-17 | $175.69 | $175.69 | $172.25 | $172.25 | $54.40 | 363 |
| 2018-07-16 | $180.50 | $180.50 | $176.75 | $176.75 | $55.82 | 4,470 |
| 2018-07-13 | $179.19 | $179.19 | $170.32 | $170.32 | $53.79 | 126 |
| 2018-07-12 | $169.00 | $172.18 | $169.00 | $170.00 | $53.69 | 1,707 |
| 2018-07-11 | $173.38 | $176.69 | $173.00 | $176.69 | $55.80 | 747 |
| 2018-07-10 | $183.25 | $183.57 | $178.70 | $178.70 | $56.43 | 1,188 |
| 2018-07-09 | $176.73 | $183.50 | $176.73 | $183.25 | $57.87 | 636 |
| 2018-07-06 | $170.00 | $174.48 | $170.00 | $171.00 | $54.00 | 5,991 |
| 2018-07-05 | $168.35 | $168.40 | $159.59 | $159.59 | $50.40 | 1,122 |
| 2018-07-03 | $176.14 | $176.14 | $167.93 | $167.93 | $53.03 | 738 |
| 2018-07-02 | $172.61 | $172.61 | $167.00 | $170.25 | $53.77 | 3,516 |
| 2018-06-29 | $166.25 | $166.25 | $166.25 | $166.25 | $52.50 | 132 |
| 2018-06-28 | $162.00 | $167.00 | $162.00 | $165.00 | $52.11 | 2,709 |
| 2018-06-27 | $165.46 | $165.46 | $161.00 | $162.00 | $51.16 | 1,704 |
| 2018-06-26 | $164.75 | $164.75 | $160.25 | $160.25 | $50.61 | 3,573 |
| 2018-06-25 | $169.76 | $169.76 | $162.18 | $166.50 | $52.58 | 693 |
| 2018-06-22 | $167.75 | $167.75 | $164.25 | $164.25 | $51.87 | 897 |
| 2018-06-21 | $160.25 | $169.00 | $160.25 | $164.00 | $51.79 | 3,732 |
| 2018-06-20 | $164.50 | $168.50 | $163.50 | $163.50 | $51.63 | 360 |
| 2018-06-19 | $165.00 | $169.75 | $164.84 | $166.00 | $52.42 | 840 |
| 2018-06-18 | $171.02 | $171.02 | $165.73 | $170.00 | $53.69 | 465 |
| 2018-06-15 | $161.00 | $167.50 | $161.00 | $167.50 | $52.90 | 156 |
| 2018-06-14 | $156.00 | $158.48 | $156.00 | $158.48 | $50.05 | 3,990 |
| 2018-06-13 | $151.75 | $155.25 | $151.75 | $151.75 | $47.92 | 315 |
| 2018-06-12 | $153.50 | $153.50 | $150.75 | $150.75 | $47.61 | 408 |
| 2018-06-11 | $153.75 | $153.75 | $150.00 | $150.50 | $47.53 | 159 |
| 2018-06-08 | $151.30 | $155.75 | $151.30 | $155.75 | $49.19 | 438 |
| 2018-06-07 | $150.44 | $153.00 | $150.44 | $152.00 | $48.00 | 1,527 |
| 2018-06-06 | $152.00 | $154.80 | $152.00 | $154.80 | $48.89 | 264 |
| 2018-06-05 | $151.25 | $154.75 | $151.25 | $152.00 | $48.00 | 339 |
| 2018-06-04 | $151.00 | $154.00 | $151.00 | $151.00 | $47.69 | 462 |
| 2018-06-01 | $152.00 | $152.00 | $149.50 | $152.00 | $48.00 | 183 |
| 2018-05-31 | $149.40 | $150.12 | $147.25 | $150.12 | $47.41 | 1,176 |
| 2018-05-30 | $147.25 | $149.87 | $147.25 | $149.87 | $47.33 | 11,787 |
| 2018-05-29 | $142.75 | $144.75 | $142.75 | $144.75 | $45.71 | 15 |
| 2018-05-25 | $148.25 | $148.25 | $148.25 | $148.25 | $46.82 | 333 |
| 2018-05-24 | $148.25 | $148.25 | $145.75 | $145.75 | $46.03 | 444 |
| 2018-05-23 | $149.50 | $149.50 | $149.50 | $149.50 | $47.21 | 87 |
| 2018-05-22 | $146.98 | $146.98 | $146.98 | $146.98 | $46.42 | 0 |
| 2018-05-21 | $145.25 | $146.98 | $145.00 | $146.98 | $46.42 | 2,850 |
| 2018-05-18 | $140.75 | $144.00 | $140.75 | $144.00 | $45.48 | 450 |
| 2018-05-17 | $144.75 | $144.75 | $141.56 | $142.25 | $44.92 | 3,168 |
| 2018-05-16 | $143.00 | $144.80 | $142.30 | $142.30 | $44.94 | 3,117 |
| 2018-05-15 | $142.40 | $144.00 | $142.40 | $142.40 | $44.97 | 2,205 |
| 2018-05-14 | $143.15 | $147.00 | $142.00 | $142.00 | $44.84 | 3,063 |
| 2018-05-11 | $137.50 | $139.43 | $137.50 | $139.43 | $44.03 | 912 |
| 2018-05-10 | $133.25 | $133.25 | $131.00 | $131.00 | $41.37 | 408 |
| 2018-05-09 | $132.00 | $132.00 | $130.50 | $130.50 | $41.21 | 267 |
| 2018-05-08 | $130.25 | $130.25 | $130.25 | $130.25 | $41.13 | 0 |
| 2018-05-07 | $128.75 | $130.25 | $128.75 | $130.25 | $41.13 | 696 |
| 2018-05-04 | $133.38 | $133.38 | $133.38 | $133.38 | $42.12 | 411 |
| 2018-05-03 | $132.00 | $132.00 | $132.00 | $132.00 | $41.69 | 132 |
| 2018-05-02 | $131.96 | $131.96 | $129.00 | $129.25 | $40.82 | 387 |
| 2018-05-01 | $126.66 | $130.07 | $126.66 | $127.25 | $40.19 | 987 |
| 2018-04-30 | $124.71 | $124.71 | $122.26 | $122.26 | $38.61 | 2,307 |
| 2018-04-27 | $126.00 | $128.02 | $125.24 | $128.02 | $40.43 | 7,545 |
| 2018-04-26 | $131.00 | $131.00 | $128.75 | $128.75 | $40.66 | 342 |
| 2018-04-25 | $129.00 | $129.00 | $126.75 | $126.75 | $40.03 | 747 |
| 2018-04-24 | $131.88 | $131.88 | $127.61 | $127.61 | $40.30 | 960 |
| 2018-04-23 | $130.95 | $130.95 | $128.45 | $128.50 | $40.58 | 222 |
| 2018-04-20 | $134.00 | $134.00 | $130.00 | $130.25 | $41.13 | 183 |
| 2018-04-19 | $133.00 | $133.00 | $133.00 | $133.00 | $42.00 | 48 |
| 2018-04-18 | $136.74 | $136.74 | $133.63 | $133.63 | $42.20 | 141 |
| 2018-04-17 | $131.73 | $135.83 | $131.73 | $133.25 | $42.08 | 24,525 |
| 2018-04-16 | $133.25 | $135.38 | $133.25 | $133.25 | $42.08 | 6,255 |
| 2018-04-13 | $132.17 | $135.42 | $132.17 | $132.17 | $41.74 | 84 |
| 2018-04-12 | $134.74 | $134.74 | $131.92 | $132.00 | $41.69 | 792 |
| 2018-04-11 | $132.73 | $136.75 | $132.73 | $132.80 | $41.94 | 7,509 |
| 2018-04-10 | $131.28 | $134.65 | $130.75 | $130.75 | $41.29 | 501 |
| 2018-04-09 | $133.75 | $134.00 | $131.58 | $132.27 | $41.77 | 606 |
| 2018-04-06 | $133.26 | $133.26 | $129.25 | $129.25 | $40.82 | 240 |
| 2018-04-05 | $130.54 | $134.76 | $130.54 | $134.76 | $42.56 | 7,257 |
| 2018-04-04 | $131.00 | $133.25 | $131.00 | $133.25 | $42.08 | 1,374 |
| 2018-04-03 | $137.50 | $137.50 | $137.50 | $137.50 | $43.42 | 0 |
| 2018-04-02 | $138.10 | $138.10 | $132.93 | $137.50 | $43.42 | 276 |
| 2018-03-29 | $136.25 | $138.80 | $136.00 | $136.50 | $43.11 | 492 |
| 2018-03-28 | $134.00 | $137.74 | $134.00 | $135.75 | $42.87 | 537 |
| 2018-03-27 | $131.75 | $131.75 | $131.75 | $131.75 | $41.23 | 3 |
| 2018-03-26 | $131.00 | $133.99 | $131.00 | $131.75 | $41.23 | 420 |
| 2018-03-23 | $132.25 | $135.25 | $132.25 | $135.25 | $42.33 | 276 |
| 2018-03-22 | $137.30 | $138.75 | $136.26 | $136.26 | $42.64 | 3,771 |
| 2018-03-21 | $141.72 | $141.72 | $137.46 | $137.81 | $43.13 | 237 |
| 2018-03-20 | $141.00 | $141.00 | $137.44 | $141.00 | $44.13 | 1,050 |
| 2018-03-19 | $141.75 | $141.75 | $138.70 | $138.70 | $43.41 | 105 |
| 2018-03-16 | $144.53 | $144.53 | $142.00 | $142.00 | $44.44 | 945 |
| 2018-03-15 | $146.45 | $146.45 | $143.58 | $143.58 | $44.93 | 351 |
| 2018-03-14 | $145.14 | $145.14 | $142.50 | $142.50 | $44.60 | 261 |
| 2018-03-13 | $144.25 | $145.50 | $144.25 | $144.25 | $45.14 | 699 |
| 2018-03-12 | $143.34 | $145.25 | $143.25 | $145.25 | $45.46 | 10,905 |
| 2018-03-09 | $143.33 | $143.34 | $140.75 | $143.34 | $44.86 | 1,962 |
| 2018-03-08 | $140.00 | $142.25 | $140.00 | $142.25 | $44.52 | 153 |
| 2018-03-07 | $138.64 | $138.64 | $138.64 | $138.64 | $43.39 | 66 |
| 2018-03-06 | $140.30 | $140.30 | $140.30 | $140.30 | $43.91 | 51 |
| 2018-03-05 | $138.25 | $140.50 | $138.25 | $140.50 | $43.97 | 222 |
| 2018-03-02 | $139.88 | $139.88 | $136.25 | $136.25 | $42.64 | 123 |
| 2018-03-01 | $139.75 | $139.75 | $135.05 | $138.00 | $43.19 | 23,802 |
| 2018-02-28 | $139.50 | $142.00 | $139.50 | $141.25 | $44.21 | 558 |
| 2018-02-27 | $141.12 | $143.75 | $141.12 | $143.75 | $44.99 | 279 |
| 2018-02-26 | $138.81 | $140.75 | $138.25 | $138.25 | $43.27 | 201 |
| 2018-02-23 | $140.00 | $140.00 | $138.25 | $138.25 | $43.27 | 402 |
| 2018-02-22 | $140.75 | $140.75 | $138.00 | $138.00 | $43.19 | 540 |
| 2018-02-21 | $141.25 | $141.25 | $139.50 | $139.50 | $43.66 | 5,271 |
| 2018-02-20 | $139.50 | $139.50 | $139.50 | $139.50 | $43.66 | 138 |
| 2018-02-16 | $142.25 | $142.89 | $142.25 | $142.89 | $44.72 | 1,602 |
| 2018-02-15 | $138.25 | $138.25 | $138.25 | $138.25 | $43.27 | 315 |
| 2018-02-14 | $139.05 | $140.75 | $137.50 | $137.50 | $43.03 | 795 |
| 2018-02-13 | $142.04 | $142.39 | $142.04 | $142.39 | $44.56 | 2,082 |
| 2018-02-12 | $143.50 | $143.50 | $143.50 | $143.50 | $44.91 | 48 |
| 2018-02-09 | $137.50 | $142.00 | $137.50 | $142.00 | $44.44 | 984 |
| 2018-02-08 | $138.00 | $141.25 | $138.00 | $141.25 | $44.21 | 186 |
| 2018-02-07 | $138.50 | $142.52 | $138.50 | $142.52 | $44.60 | 651 |
| 2018-02-06 | $138.50 | $145.69 | $138.50 | $145.69 | $45.60 | 249 |
| 2018-02-05 | $141.00 | $143.50 | $141.00 | $143.50 | $44.91 | 156 |
| 2018-02-02 | $148.12 | $148.12 | $145.88 | $145.88 | $45.65 | 2,931 |
| 2018-02-01 | $146.50 | $148.25 | $146.50 | $146.75 | $45.93 | 1,200 |
| 2018-01-31 | $147.00 | $148.25 | $147.00 | $148.25 | $46.40 | 450 |
| 2018-01-30 | $142.75 | $144.50 | $142.75 | $144.50 | $45.22 | 333 |
| 2018-01-29 | $147.50 | $147.50 | $144.75 | $144.75 | $45.30 | 5,619 |
| 2018-01-26 | $145.75 | $145.75 | $144.62 | $144.62 | $45.26 | 1,287 |
| 2018-01-25 | $146.00 | $146.75 | $145.28 | $145.28 | $45.47 | 2,442 |
| 2018-01-24 | $147.75 | $148.00 | $146.26 | $148.00 | $46.32 | 10,818 |
| 2018-01-23 | $150.25 | $150.25 | $148.13 | $148.75 | $46.55 | 4,851 |
| 2018-01-22 | $144.87 | $146.50 | $144.87 | $146.00 | $45.69 | 12,645 |
| 2018-01-19 | $146.25 | $146.25 | $145.81 | $146.25 | $45.77 | 174 |
| 2018-01-18 | $142.09 | $144.73 | $142.09 | $144.25 | $45.14 | 2,001 |
| 2018-01-17 | $144.25 | $145.75 | $144.25 | $144.25 | $45.14 | 816 |
| 2018-01-16 | $146.32 | $146.32 | $142.26 | $142.26 | $44.52 | 63 |
| 2018-01-12 | $139.25 | $140.18 | $137.75 | $140.18 | $43.87 | 378 |
| 2018-01-11 | $140.52 | $140.94 | $139.25 | $140.94 | $44.11 | 525 |
| 2018-01-10 | $141.32 | $141.32 | $139.00 | $141.32 | $44.23 | 411 |
| 2018-01-09 | $139.00 | $140.75 | $139.00 | $140.75 | $44.05 | 750 |
| 2018-01-08 | $140.65 | $140.65 | $138.50 | $138.50 | $43.34 | 798 |
| 2018-01-05 | $137.42 | $140.28 | $137.42 | $140.28 | $43.90 | 867 |
| 2018-01-04 | $141.30 | $141.30 | $138.00 | $138.00 | $43.19 | 441 |
| 2018-01-03 | $135.84 | $137.32 | $135.84 | $135.84 | $42.51 | 1,506 |
| 2018-01-02 | $135.75 | $135.75 | $134.03 | $135.50 | $42.41 | 2,727 |
| 2017-12-29 | $136.71 | $136.71 | $133.50 | $135.00 | $42.25 | 549 |
| 2017-12-28 | $133.25 | $133.25 | $133.25 | $133.25 | $41.70 | 15 |
| 2017-12-27 | $134.75 | $134.75 | $133.00 | $133.00 | $41.62 | 171 |
| 2017-12-26 | $135.00 | $135.00 | $132.00 | $132.00 | $41.31 | 6,051 |
| 2017-12-22 | $135.25 | $135.25 | $133.75 | $133.75 | $41.86 | 168 |
| 2017-12-21 | $135.00 | $135.00 | $135.00 | $135.00 | $42.25 | 324 |
| 2017-12-20 | $131.87 | $133.50 | $131.87 | $131.87 | $41.27 | 288 |
| 2017-12-19 | $133.75 | $133.75 | $133.75 | $133.75 | $41.86 | 798 |
| 2017-12-18 | $132.00 | $133.50 | $132.00 | $133.50 | $41.78 | 198 |
| 2017-12-15 | $128.75 | $130.00 | $128.75 | $130.00 | $40.68 | 840 |
| 2017-12-14 | $132.00 | $132.00 | $131.00 | $131.00 | $41.00 | 45 |
| 2017-12-13 | $131.38 | $131.83 | $131.00 | $131.50 | $41.15 | 192 |
| 2017-12-12 | $133.25 | $133.25 | $133.25 | $133.25 | $41.70 | 156 |
| 2017-12-11 | $133.46 | $133.50 | $131.87 | $131.87 | $41.27 | 366 |
| 2017-12-08 | $131.50 | $131.50 | $130.00 | $130.00 | $40.68 | 192 |
| 2017-12-07 | $129.25 | $129.25 | $129.25 | $129.25 | $40.45 | 111 |
| 2017-12-06 | $130.56 | $131.00 | $129.25 | $129.25 | $40.45 | 465 |
| 2017-12-05 | $132.50 | $134.00 | $132.50 | $132.50 | $41.47 | 489 |
| 2017-12-04 | $135.50 | $135.50 | $133.75 | $134.00 | $41.94 | 1,869 |
| 2017-12-01 | $133.90 | $138.08 | $133.90 | $133.90 | $41.91 | 336 |
| 2017-11-30 | $136.84 | $136.84 | $133.38 | $133.38 | $41.74 | 1,107 |
| 2017-11-29 | $140.35 | $140.35 | $140.35 | $140.35 | $43.92 | 369 |
| 2017-11-28 | $143.28 | $143.28 | $143.28 | $143.28 | $44.84 | 5,505 |
| 2017-11-27 | $141.27 | $144.21 | $141.27 | $144.21 | $45.13 | 117 |
| 2017-11-24 | $145.40 | $145.40 | $142.90 | $142.90 | $44.72 | 201 |
| 2017-11-22 | $143.00 | $144.51 | $143.00 | $143.00 | $44.75 | 525 |
| 2017-11-21 | $141.50 | $143.20 | $141.50 | $143.20 | $44.82 | 606 |
| 2017-11-20 | $141.25 | $141.25 | $141.25 | $141.25 | $44.21 | 387 |
| 2017-11-17 | $143.75 | $143.75 | $143.75 | $143.75 | $44.99 | 798 |
| 2017-11-16 | $140.50 | $142.26 | $140.50 | $140.50 | $43.97 | 2,418 |
| 2017-11-15 | $142.75 | $142.75 | $139.50 | $140.00 | $43.81 | 738 |
| 2017-11-14 | $144.00 | $144.00 | $144.00 | $144.00 | $45.07 | 1,269 |
| 2017-11-13 | $141.90 | $145.58 | $141.90 | $145.58 | $45.56 | 318 |
| 2017-11-10 | $144.35 | $146.85 | $144.35 | $146.85 | $45.96 | 243 |
| 2017-11-09 | $144.15 | $146.29 | $142.75 | $146.29 | $45.78 | 1,077 |
| 2017-11-08 | $144.06 | $144.50 | $142.67 | $142.67 | $44.65 | 399 |
| 2017-11-07 | $144.00 | $144.00 | $144.00 | $144.00 | $45.07 | 0 |
| 2017-11-06 | $144.00 | $144.00 | $144.00 | $144.00 | $45.07 | 852 |
| 2017-11-03 | $144.00 | $144.25 | $144.00 | $144.00 | $45.07 | 324 |
| 2017-11-02 | $144.00 | $144.00 | $144.00 | $144.00 | $45.07 | 15 |
| 2017-11-01 | $145.60 | $145.60 | $145.00 | $145.00 | $45.38 | 735 |
| 2017-10-31 | $150.25 | $150.25 | $147.00 | $148.93 | $46.61 | 3,630 |
| 2017-10-30 | $154.44 | $155.25 | $153.50 | $153.50 | $48.04 | 1,149 |
| 2017-10-27 | $151.75 | $151.75 | $151.75 | $151.75 | $47.49 | 0 |
| 2017-10-26 | $153.25 | $153.25 | $151.75 | $151.75 | $47.49 | 156 |
| 2017-10-25 | $153.25 | $153.25 | $153.25 | $153.25 | $47.96 | 90 |
| 2017-10-24 | $152.75 | $152.75 | $152.75 | $152.75 | $47.80 | 18 |
| 2017-10-23 | $152.00 | $152.00 | $152.00 | $152.00 | $47.57 | 105 |
| 2017-10-20 | $151.00 | $151.00 | $150.75 | $150.75 | $47.18 | 660 |
| 2017-10-19 | $151.98 | $151.98 | $151.98 | $151.98 | $47.56 | 6 |
| 2017-10-18 | $152.00 | $152.00 | $152.00 | $152.00 | $47.57 | 51 |
| 2017-10-17 | $151.95 | $153.00 | $151.95 | $153.00 | $47.88 | 51 |
| 2017-10-16 | $152.00 | $152.00 | $152.00 | $152.00 | $47.57 | 3 |
| 2017-10-13 | $151.00 | $151.00 | $151.00 | $151.00 | $47.26 | 861 |
| 2017-10-12 | $149.00 | $149.00 | $147.25 | $147.25 | $46.08 | 159 |
| 2017-10-11 | $148.65 | $148.65 | $148.65 | $148.65 | $46.52 | 147 |
| 2017-10-10 | $151.00 | $151.00 | $147.50 | $147.50 | $46.16 | 69 |
| 2017-10-09 | $145.61 | $145.61 | $145.61 | $145.61 | $45.57 | 0 |
| 2017-10-06 | $145.61 | $145.61 | $145.61 | $145.61 | $45.57 | 150 |
| 2017-10-05 | $143.00 | $143.00 | $143.00 | $143.00 | $44.75 | 69 |
| 2017-10-04 | $143.75 | $146.75 | $143.75 | $146.75 | $45.93 | 87 |
| 2017-10-03 | $148.25 | $148.25 | $145.00 | $145.00 | $45.38 | 393 |
| 2017-10-02 | $142.00 | $142.00 | $142.00 | $142.00 | $44.44 | 0 |
| 2017-09-29 | $142.00 | $142.00 | $142.00 | $142.00 | $44.44 | 996 |
| 2017-09-28 | $148.10 | $148.10 | $145.60 | $145.60 | $45.57 | 333 |
| 2017-09-27 | $146.75 | $146.75 | $145.44 | $146.50 | $45.85 | 4,296 |
| 2017-09-26 | $142.25 | $142.25 | $142.25 | $142.25 | $44.52 | 72 |
| 2017-09-25 | $149.50 | $149.50 | $149.50 | $149.50 | $46.79 | 21 |
| 2017-09-22 | $151.50 | $151.50 | $149.50 | $149.50 | $46.79 | 567 |
| 2017-09-21 | $150.50 | $150.50 | $149.05 | $150.25 | $47.02 | 600 |
| 2017-09-20 | $155.25 | $155.25 | $153.50 | $154.50 | $48.35 | 2,622 |
| 2017-09-19 | $154.94 | $154.94 | $154.94 | $154.94 | $48.49 | 0 |
| 2017-09-18 | $154.94 | $154.94 | $154.94 | $154.94 | $48.49 | 60 |
| 2017-09-15 | $148.50 | $148.50 | $148.50 | $148.50 | $46.47 | 0 |
| 2017-09-14 | $148.50 | $148.50 | $148.50 | $148.50 | $46.47 | 0 |
| 2017-09-13 | $150.50 | $150.50 | $148.38 | $148.50 | $46.47 | 564 |
| 2017-09-12 | $152.50 | $152.50 | $152.50 | $152.50 | $47.73 | 0 |
| 2017-09-11 | $152.50 | $152.50 | $152.50 | $152.50 | $47.73 | 1,200 |
| 2017-09-08 | $151.00 | $151.00 | $149.50 | $149.50 | $46.79 | 132 |
| 2017-09-07 | $151.25 | $151.25 | $151.25 | $151.25 | $47.34 | 39 |
| 2017-09-06 | $151.25 | $151.25 | $151.25 | $151.25 | $47.34 | 30 |
| 2017-09-05 | $147.00 | $147.00 | $147.00 | $147.00 | $46.01 | 168 |
| 2017-09-01 | $154.55 | $154.55 | $154.55 | $154.55 | $48.37 | 138 |
| 2017-08-31 | $153.50 | $153.50 | $153.50 | $153.50 | $48.04 | 75 |
| 2017-08-30 | $149.85 | $152.35 | $149.85 | $149.85 | $46.90 | 648 |
| 2017-08-29 | $151.85 | $151.85 | $151.85 | $151.85 | $47.52 | 1,029 |
| 2017-08-28 | $157.65 | $157.65 | $157.65 | $157.65 | $49.34 | 3 |
| 2017-08-25 | $157.65 | $157.65 | $157.65 | $157.65 | $49.34 | 105 |
| 2017-08-24 | $154.45 | $154.69 | $154.45 | $154.69 | $48.41 | 27 |
| 2017-08-23 | $157.00 | $157.00 | $157.00 | $157.00 | $49.13 | 18 |
| 2017-08-22 | $155.25 | $157.00 | $155.25 | $157.00 | $49.13 | 261 |
| 2017-08-21 | $154.75 | $156.50 | $154.75 | $154.75 | $48.43 | 1,956 |
| 2017-08-18 | $156.40 | $157.25 | $156.11 | $157.25 | $49.21 | 819 |
| 2017-08-17 | $157.50 | $157.50 | $157.50 | $157.50 | $49.29 | 387 |
| 2017-08-16 | $158.50 | $158.50 | $158.50 | $158.50 | $49.60 | 18 |
| 2017-08-15 | $156.75 | $156.75 | $154.75 | $156.75 | $49.06 | 423 |
| 2017-08-14 | $156.75 | $156.75 | $154.50 | $154.50 | $48.35 | 180 |
| 2017-08-11 | $161.02 | $161.02 | $155.00 | $155.00 | $48.51 | 300 |
| 2017-08-10 | $155.75 | $159.50 | $155.75 | $159.50 | $49.92 | 141 |
| 2017-08-09 | $157.25 | $157.25 | $157.25 | $157.25 | $49.21 | 126 |
| 2017-08-08 | $158.25 | $160.15 | $158.25 | $160.15 | $50.12 | 153 |
| 2017-08-07 | $159.56 | $160.00 | $158.25 | $158.25 | $49.53 | 516 |
| 2017-08-04 | $159.25 | $159.25 | $159.25 | $159.25 | $49.84 | 372 |
| 2017-08-03 | $161.25 | $161.25 | $161.25 | $161.25 | $50.46 | 18 |
| 2017-08-02 | $162.25 | $162.25 | $162.25 | $162.25 | $50.78 | 213 |
| 2017-08-01 | $155.00 | $155.00 | $153.35 | $153.35 | $47.99 | 285 |
| 2017-07-31 | $154.15 | $154.15 | $148.00 | $148.00 | $46.32 | 2,316 |
| 2017-07-28 | $155.25 | $155.25 | $155.25 | $155.25 | $48.59 | 105 |
| 2017-07-27 | $155.00 | $155.00 | $155.00 | $155.00 | $48.51 | 0 |
| 2017-07-26 | $155.00 | $155.00 | $155.00 | $155.00 | $48.51 | 45 |
| 2017-07-25 | $155.50 | $155.89 | $153.75 | $155.89 | $48.79 | 7,953 |
| 2017-07-24 | $156.50 | $157.40 | $156.50 | $157.40 | $49.26 | 918 |
| 2017-07-21 | $157.25 | $157.25 | $157.25 | $157.25 | $49.21 | 612 |
| 2017-07-20 | $155.50 | $155.50 | $155.50 | $155.50 | $48.67 | 33 |
| 2017-07-19 | $153.25 | $153.78 | $153.15 | $153.78 | $48.13 | 342 |
| 2017-07-18 | $152.25 | $154.25 | $152.25 | $154.00 | $48.20 | 885 |
| 2017-07-17 | $151.75 | $151.75 | $151.75 | $151.75 | $47.49 | 48 |
| 2017-07-14 | $151.56 | $152.00 | $151.56 | $152.00 | $47.57 | 123 |
| 2017-07-13 | $150.25 | $150.25 | $148.50 | $148.50 | $46.47 | 252 |
| 2017-07-12 | $141.10 | $141.10 | $141.10 | $141.10 | $44.16 | 9 |
| 2017-07-11 | $141.10 | $141.10 | $141.10 | $141.10 | $44.16 | 0 |
| 2017-07-10 | $145.75 | $149.00 | $141.10 | $141.10 | $44.16 | 927 |
| 2017-07-07 | $145.75 | $147.25 | $145.75 | $145.90 | $45.66 | 198 |
| 2017-07-05 | $150.25 | $150.25 | $150.25 | $150.25 | $47.02 | 519 |
| 2017-07-03 | $149.00 | $149.00 | $149.00 | $149.00 | $46.63 | 15 |
| 2017-06-30 | $150.72 | $153.20 | $150.72 | $153.20 | $47.95 | 306 |
| 2017-06-29 | $154.25 | $154.75 | $152.25 | $152.25 | $47.65 | 108 |
| 2017-06-28 | $155.00 | $158.32 | $153.25 | $158.32 | $49.55 | 1,290 |
| 2017-06-27 | $156.86 | $157.25 | $156.86 | $157.25 | $49.21 | 300 |
| 2017-06-26 | $156.25 | $156.25 | $153.81 | $155.75 | $48.74 | 300 |
| 2017-06-23 | $155.05 | $157.50 | $154.80 | $155.75 | $48.74 | 900 |
| 2017-06-22 | $155.25 | $155.39 | $153.75 | $155.39 | $48.63 | 300 |
| 2017-06-21 | $146.91 | $151.75 | $146.91 | $150.25 | $47.02 | 1,164 |
| 2017-06-20 | $147.50 | $147.50 | $146.00 | $146.00 | $45.69 | 300 |
| 2017-06-19 | $141.50 | $143.25 | $141.50 | $143.25 | $44.83 | 1,113 |
| 2017-06-16 | $142.64 | $142.64 | $140.86 | $140.86 | $44.08 | 423 |
| 2017-06-15 | $139.44 | $139.44 | $139.00 | $139.00 | $43.50 | 3,273 |
| 2017-06-14 | $140.50 | $142.50 | $139.75 | $139.75 | $43.74 | 4,296 |
| 2017-06-13 | $142.00 | $142.00 | $142.00 | $142.00 | $44.44 | 84 |
| 2017-06-12 | $144.25 | $144.25 | $144.25 | $144.25 | $45.14 | 7,875 |
| 2017-06-09 | $143.75 | $146.00 | $143.75 | $144.25 | $45.14 | 321 |
| 2017-06-08 | $144.75 | $146.25 | $144.75 | $146.25 | $45.77 | 108 |
| 2017-06-07 | $146.00 | $146.00 | $146.00 | $146.00 | $45.69 | 57 |
| 2017-06-06 | $143.61 | $143.61 | $143.61 | $143.61 | $44.94 | 63 |
| 2017-06-05 | $145.75 | $145.75 | $144.00 | $144.00 | $45.07 | 1,488 |
| 2017-06-02 | $144.25 | $146.65 | $144.25 | $145.00 | $45.38 | 453 |
| 2017-06-01 | $138.50 | $140.25 | $138.50 | $138.50 | $43.34 | 852 |
| 2017-05-31 | $139.75 | $139.75 | $137.75 | $137.75 | $43.11 | 243 |
| 2017-05-30 | $138.50 | $138.75 | $138.50 | $138.75 | $43.42 | 327 |
| 2017-05-26 | $142.75 | $142.75 | $141.00 | $141.00 | $44.13 | 258 |
| 2017-05-25 | $141.50 | $141.75 | $140.00 | $140.00 | $43.81 | 3,492 |
| 2017-05-24 | $142.00 | $142.00 | $142.00 | $142.00 | $44.44 | 702 |
| 2017-05-23 | $142.64 | $142.64 | $141.08 | $141.08 | $44.15 | 87 |
| 2017-05-22 | $143.00 | $143.00 | $143.00 | $143.00 | $44.75 | 51 |
| 2017-05-19 | $140.25 | $140.25 | $140.25 | $140.25 | $43.89 | 75 |
| 2017-05-18 | $139.50 | $140.75 | $138.90 | $138.90 | $43.47 | 2,643 |
| 2017-05-17 | $141.00 | $141.00 | $141.00 | $141.00 | $44.13 | 3,135 |
| 2017-05-16 | $142.39 | $142.39 | $142.39 | $142.39 | $44.56 | 174 |
| 2017-05-15 | $140.75 | $140.75 | $140.50 | $140.50 | $43.97 | 87 |
| 2017-05-12 | $141.25 | $142.75 | $141.00 | $141.25 | $44.21 | 399 |
| 2017-05-11 | $144.00 | $144.00 | $144.00 | $144.00 | $45.07 | 51 |
| 2017-05-10 | $142.05 | $142.05 | $142.05 | $142.05 | $44.46 | 141 |
| 2017-05-09 | $142.50 | $142.50 | $142.50 | $142.50 | $44.60 | 417 |
| 2017-05-08 | $143.78 | $143.78 | $143.78 | $143.78 | $45.00 | 75 |
| 2017-05-05 | $141.00 | $143.00 | $140.00 | $140.00 | $43.81 | 960 |
| 2017-05-04 | $141.10 | $141.50 | $141.10 | $141.50 | $44.28 | 2,286 |
| 2017-05-03 | $139.75 | $141.50 | $139.75 | $141.50 | $44.28 | 1,683 |
| 2017-05-02 | $137.25 | $144.50 | $137.25 | $137.25 | $42.95 | 366 |
| 2017-05-01 | $142.00 | $142.00 | $140.25 | $140.25 | $43.89 | 153 |
| 2017-04-28 | $133.25 | $135.00 | $133.12 | $135.00 | $42.25 | 12,078 |
| 2017-04-27 | $134.25 | $135.50 | $134.25 | $135.50 | $42.41 | 2,724 |
| 2017-04-26 | $133.13 | $133.13 | $133.13 | $133.13 | $41.66 | 0 |
| 2017-04-25 | $133.00 | $133.13 | $133.00 | $133.13 | $41.66 | 600 |
| 2017-04-24 | $130.25 | $131.90 | $130.25 | $131.90 | $41.28 | 108 |
| 2017-04-21 | $129.50 | $129.50 | $129.50 | $129.50 | $40.53 | 33 |
| 2017-04-20 | $129.75 | $129.75 | $129.75 | $129.75 | $40.61 | 771 |
| 2017-04-19 | $131.75 | $131.75 | $131.75 | $131.75 | $41.23 | 0 |
| 2017-04-18 | $131.75 | $131.75 | $131.75 | $131.75 | $41.23 | 87 |
| 2017-04-17 | $128.41 | $128.41 | $128.41 | $128.41 | $40.19 | 33 |
| 2017-04-13 | $134.63 | $134.63 | $134.63 | $134.63 | $42.13 | 6 |
| 2017-04-12 | $134.50 | $134.63 | $132.75 | $134.63 | $42.13 | 480 |
| 2017-04-11 | $134.75 | $134.75 | $134.75 | $134.75 | $42.17 | 753 |
| 2017-04-10 | $134.50 | $134.50 | $133.25 | $133.25 | $41.70 | 15 |
| 2017-04-07 | $134.50 | $134.50 | $132.75 | $134.50 | $42.09 | 3,267 |
| 2017-04-06 | $133.00 | $137.75 | $133.00 | $135.75 | $42.48 | 6,921 |
| 2017-04-05 | $142.25 | $142.25 | $140.83 | $140.83 | $44.07 | 555 |
| 2017-04-04 | $140.75 | $142.25 | $140.75 | $142.25 | $44.52 | 1,014 |
| 2017-04-03 | $144.08 | $144.08 | $144.08 | $144.08 | $45.09 | 300 |
| 2017-03-31 | $139.50 | $144.25 | $139.50 | $144.25 | $45.14 | 1,500 |
| 2017-03-30 | $143.50 | $143.50 | $140.90 | $140.90 | $44.10 | 900 |
| 2017-03-29 | $139.50 | $146.79 | $139.50 | $146.79 | $45.94 | 300 |
| 2017-03-28 | $146.00 | $146.00 | $146.00 | $146.00 | $45.39 | 300 |
| 2017-03-27 | $137.75 | $138.75 | $137.75 | $138.75 | $43.13 | 300 |
| 2017-03-24 | $138.25 | $138.25 | $138.25 | $138.25 | $42.98 | 300 |
| 2017-03-23 | $142.75 | $142.75 | $138.75 | $138.75 | $43.13 | 300 |
| 2017-03-22 | $142.50 | $142.50 | $138.25 | $142.50 | $44.30 | 300 |
| 2017-03-21 | $139.50 | $139.50 | $139.50 | $139.50 | $43.37 | 300 |
| 2017-03-20 | $139.25 | $144.50 | $139.25 | $144.50 | $44.92 | 300 |
| 2017-03-17 | $144.25 | $144.50 | $139.25 | $139.25 | $43.29 | 300 |
| 2017-03-16 | $146.65 | $146.65 | $146.65 | $146.65 | $45.59 | 300 |
| 2017-03-15 | $139.75 | $139.75 | $139.75 | $139.75 | $43.44 | 0 |
| 2017-03-14 | $139.75 | $139.75 | $139.75 | $139.75 | $43.44 | 300 |
| 2017-03-13 | $143.75 | $143.75 | $141.25 | $141.25 | $43.91 | 300 |
| 2017-03-10 | $145.25 | $145.25 | $139.75 | $139.75 | $43.44 | 1,800 |
| 2017-03-09 | $140.38 | $142.85 | $140.35 | $140.85 | $43.79 | 1,500 |
| 2017-03-08 | $146.40 | $146.40 | $136.25 | $136.25 | $42.36 | 300 |
| 2017-03-07 | $144.10 | $144.10 | $141.60 | $142.25 | $44.22 | 1,200 |
| 2017-03-06 | $144.15 | $144.15 | $141.65 | $141.65 | $44.03 | 3,900 |
| 2017-03-03 | $144.75 | $144.75 | $144.75 | $144.75 | $45.00 | 300 |
| 2017-03-02 | $146.45 | $146.45 | $146.45 | $146.45 | $45.53 | 300 |
| 2017-03-01 | $146.15 | $146.79 | $143.65 | $143.65 | $44.66 | 1,200 |
| 2017-02-28 | $142.80 | $145.30 | $142.80 | $145.30 | $45.17 | 300 |
| 2017-02-27 | $144.95 | $144.95 | $142.40 | $142.40 | $44.27 | 600 |
| 2017-02-24 | $140.75 | $146.79 | $140.75 | $146.79 | $45.63 | 1,200 |
| 2017-02-23 | $146.79 | $146.79 | $140.00 | $140.00 | $43.52 | 600 |
| 2017-02-22 | $140.00 | $140.00 | $140.00 | $140.00 | $43.52 | 600 |
| 2017-02-21 | $146.79 | $146.79 | $140.00 | $140.00 | $43.52 | 600 |
| 2017-02-17 | $146.51 | $146.51 | $139.00 | $142.00 | $44.14 | 900 |
| 2017-02-16 | $146.00 | $146.00 | $139.45 | $146.00 | $45.39 | 3,300 |
| 2017-02-15 | $142.01 | $142.01 | $137.50 | $137.50 | $42.74 | 900 |
| 2017-02-14 | $133.91 | $142.01 | $133.91 | $142.01 | $44.15 | 300 |
| 2017-02-13 | $142.01 | $142.01 | $136.00 | $136.00 | $42.28 | 300 |
| 2017-02-10 | $140.00 | $142.01 | $140.00 | $142.01 | $44.15 | 300 |
| 2017-02-09 | $138.55 | $140.50 | $138.55 | $140.50 | $43.68 | 1,200 |
| 2017-02-08 | $138.90 | $141.50 | $138.90 | $141.50 | $43.99 | 300 |
| 2017-02-07 | $135.25 | $136.00 | $135.25 | $136.00 | $42.28 | 900 |
| 2017-02-06 | $139.00 | $139.00 | $139.00 | $139.00 | $43.21 | 300 |
| 2017-02-03 | $135.45 | $137.95 | $135.45 | $136.00 | $42.28 | 16,800 |
| 2017-02-02 | $128.41 | $136.30 | $128.41 | $136.30 | $42.37 | 2,700 |
| 2017-02-01 | $128.50 | $135.40 | $128.50 | $128.50 | $39.95 | 1,227 |
| 2017-01-31 | $131.52 | $137.69 | $128.41 | $128.41 | $39.92 | 1,935 |
| 2017-01-30 | $131.51 | $139.52 | $131.05 | $139.52 | $43.37 | 324 |
| 2017-01-27 | $133.25 | $133.30 | $133.25 | $133.30 | $41.44 | 261 |
| 2017-01-26 | $132.05 | $138.60 | $131.75 | $131.75 | $40.96 | 2,847 |
| 2017-01-25 | $130.50 | $130.75 | $130.50 | $130.75 | $40.65 | 273 |
| 2017-01-24 | $128.41 | $134.50 | $128.41 | $134.25 | $41.73 | 225 |
| 2017-01-23 | $128.41 | $135.50 | $128.41 | $135.50 | $42.12 | 384 |
| 2017-01-20 | $134.50 | $134.50 | $134.50 | $134.50 | $41.81 | 285 |
| 2017-01-19 | $128.41 | $128.41 | $128.41 | $128.41 | $39.92 | 579 |
| 2017-01-18 | $134.75 | $134.75 | $134.75 | $134.75 | $41.89 | 21 |
| 2017-01-17 | $131.70 | $131.70 | $131.70 | $131.70 | $40.94 | 174 |
| 2017-01-13 | $134.50 | $134.50 | $131.83 | $131.83 | $40.98 | 348 |
| 2017-01-12 | $131.20 | $131.20 | $131.20 | $131.20 | $40.79 | 12 |
| 2017-01-11 | $128.50 | $135.50 | $128.50 | $129.92 | $40.39 | 519 |
| 2017-01-10 | $128.41 | $133.50 | $128.41 | $133.50 | $41.50 | 1,464 |
| 2017-01-09 | $137.75 | $137.75 | $131.00 | $131.00 | $40.72 | 1,050 |
| 2017-01-06 | $133.30 | $135.80 | $133.30 | $133.30 | $41.44 | 711 |
| 2017-01-05 | $132.75 | $139.50 | $132.50 | $132.50 | $41.19 | 546 |
| 2017-01-04 | $130.75 | $130.75 | $130.75 | $130.75 | $40.65 | 1,128 |
| 2017-01-03 | $130.89 | $135.75 | $130.89 | $130.89 | $40.69 | 654 |
| 2016-12-30 | $132.60 | $132.60 | $132.47 | $132.47 | $41.18 | 30 |
| 2016-12-29 | $134.20 | $136.70 | $134.20 | $134.20 | $41.72 | 609 |
| 2016-12-28 | $133.90 | $136.40 | $133.90 | $136.40 | $42.40 | 387 |
| 2016-12-27 | $133.95 | $136.45 | $133.95 | $133.95 | $41.64 | 1,104 |
| 2016-12-23 | $133.00 | $137.96 | $133.00 | $133.25 | $41.42 | 4,434 |
| 2016-12-22 | $133.00 | $137.34 | $133.00 | $137.34 | $42.69 | 13,560 |
| 2016-12-21 | $131.37 | $133.75 | $131.25 | $133.75 | $41.58 | 825 |
| 2016-12-20 | $131.50 | $132.00 | $131.50 | $131.75 | $40.96 | 417 |
| 2016-12-19 | $135.20 | $137.34 | $135.20 | $137.34 | $42.69 | 342 |
| 2016-12-16 | $137.00 | $137.00 | $131.25 | $131.25 | $40.80 | 108,894 |
| 2016-12-15 | $131.00 | $137.00 | $131.00 | $137.00 | $42.59 | 945 |
| 2016-12-14 | $134.64 | $136.50 | $132.29 | $132.29 | $41.12 | 1,851 |
| 2016-12-13 | $136.25 | $136.25 | $136.25 | $136.25 | $42.36 | 150 |
| 2016-12-12 | $137.00 | $137.00 | $132.12 | $132.12 | $41.07 | 2,241 |
| 2016-12-09 | $129.75 | $129.75 | $129.75 | $129.75 | $40.33 | 39 |
| 2016-12-08 | $132.40 | $134.90 | $132.40 | $134.90 | $41.94 | 672 |
| 2016-12-07 | $131.00 | $133.00 | $130.75 | $130.75 | $40.65 | 2,382 |
| 2016-12-06 | $127.80 | $134.75 | $127.80 | $127.87 | $39.75 | 1,497 |
| 2016-12-05 | $134.25 | $134.25 | $134.25 | $134.25 | $41.73 | 573 |
| 2016-12-02 | $136.25 | $136.25 | $136.25 | $136.25 | $42.36 | 624 |
| 2016-12-01 | $137.00 | $137.00 | $133.37 | $137.00 | $42.59 | 1,233 |
| 2016-11-30 | $131.50 | $131.50 | $131.50 | $131.50 | $40.88 | 12 |
| 2016-11-29 | $134.50 | $136.50 | $134.50 | $136.50 | $42.43 | 381 |
| 2016-11-28 | $136.03 | $138.50 | $136.00 | $136.85 | $42.54 | 1,020 |
| 2016-11-25 | $139.90 | $139.90 | $139.90 | $139.90 | $43.49 | 663 |
| 2016-11-23 | $129.50 | $129.50 | $129.50 | $129.50 | $40.26 | 855 |
| 2016-11-22 | $131.00 | $138.00 | $131.00 | $138.00 | $42.90 | 450 |
| 2016-11-21 | $131.75 | $131.75 | $131.75 | $131.75 | $40.96 | 213 |
| 2016-11-18 | $134.49 | $134.49 | $129.00 | $134.49 | $41.81 | 591 |
| 2016-11-17 | $127.60 | $130.10 | $127.60 | $130.10 | $40.44 | 660 |
| 2016-11-16 | $131.83 | $131.83 | $131.83 | $131.83 | $40.98 | 57 |
| 2016-11-15 | $126.48 | $130.75 | $124.25 | $130.50 | $40.57 | 984 |
| 2016-11-14 | $129.75 | $129.75 | $123.50 | $123.50 | $38.39 | 2,496 |
| 2016-11-11 | $126.75 | $126.75 | $120.00 | $120.00 | $37.30 | 1,134 |
| 2016-11-10 | $121.00 | $127.00 | $120.58 | $120.58 | $37.48 | 1,362 |
| 2016-11-09 | $126.96 | $127.50 | $126.96 | $127.50 | $39.64 | 1,500 |
| 2016-11-08 | $131.00 | $131.00 | $130.33 | $130.33 | $40.51 | 513 |
| 2016-11-07 | $125.50 | $132.25 | $125.50 | $126.50 | $39.32 | 582 |
| 2016-11-04 | $124.25 | $131.00 | $124.25 | $130.33 | $40.51 | 648 |
| 2016-11-03 | $129.70 | $129.70 | $129.70 | $129.70 | $40.32 | 300 |
| 2016-11-02 | $134.25 | $134.25 | $127.25 | $127.25 | $39.56 | 261 |
| 2016-11-01 | $130.00 | $131.75 | $129.54 | $129.54 | $40.27 | 588 |
| 2016-10-31 | $141.00 | $141.00 | $134.15 | $134.15 | $41.70 | 246 |
| 2016-10-28 | $136.25 | $141.50 | $136.25 | $141.50 | $43.99 | 1,275 |
| 2016-10-27 | $141.25 | $141.25 | $141.00 | $141.00 | $43.83 | 81 |
| 2016-10-26 | $135.00 | $135.00 | $135.00 | $135.00 | $41.97 | 408 |
| 2016-10-25 | $134.50 | $141.35 | $134.50 | $141.35 | $43.94 | 1,194 |
| 2016-10-24 | $135.30 | $138.49 | $133.94 | $133.94 | $41.64 | 423 |
| 2016-10-21 | $135.11 | $141.50 | $135.11 | $141.50 | $43.99 | 309 |
| 2016-10-20 | $136.07 | $141.50 | $136.07 | $141.50 | $43.99 | 45 |
| 2016-10-19 | $137.45 | $139.95 | $137.45 | $139.95 | $43.51 | 141 |
| 2016-10-18 | $135.50 | $135.75 | $135.50 | $135.75 | $42.20 | 525 |
| 2016-10-17 | $137.90 | $137.90 | $137.90 | $137.90 | $42.87 | 75 |
| 2016-10-14 | $139.25 | $139.39 | $139.25 | $139.39 | $43.33 | 591 |
| 2016-10-13 | $134.00 | $141.00 | $134.00 | $141.00 | $43.83 | 633 |
| 2016-10-12 | $138.75 | $138.75 | $138.75 | $138.75 | $43.13 | 225 |
| 2016-10-11 | $140.14 | $140.14 | $133.75 | $140.14 | $43.56 | 726 |
| 2016-10-10 | $136.48 | $136.48 | $136.48 | $136.48 | $42.43 | 0 |
| 2016-10-07 | $136.48 | $136.48 | $136.48 | $136.48 | $42.43 | 147 |
| 2016-10-06 | $125.50 | $127.35 | $125.50 | $127.35 | $39.59 | 792 |
| 2016-10-05 | $125.75 | $125.75 | $125.75 | $125.75 | $39.09 | 900 |
| 2016-10-04 | $124.07 | $131.00 | $124.07 | $124.25 | $38.62 | 513 |
| 2016-10-03 | $127.60 | $127.60 | $127.60 | $127.60 | $39.67 | 0 |
| 2016-09-30 | $127.60 | $127.60 | $127.34 | $127.60 | $39.67 | 5,160 |
| 2016-09-29 | $128.25 | $131.60 | $128.25 | $128.25 | $39.87 | 225 |
| 2016-09-28 | $129.50 | $130.00 | $129.50 | $130.00 | $40.41 | 666 |
| 2016-09-27 | $129.70 | $129.70 | $129.70 | $129.70 | $40.32 | 21 |
| 2016-09-26 | $123.75 | $123.75 | $123.75 | $123.75 | $38.47 | 114 |
| 2016-09-23 | $127.25 | $130.60 | $127.25 | $127.25 | $39.56 | 789 |
| 2016-09-22 | $128.75 | $128.75 | $128.75 | $128.75 | $40.02 | 0 |
| 2016-09-21 | $129.25 | $129.30 | $128.75 | $128.75 | $40.02 | 69 |
| 2016-09-20 | $131.07 | $132.40 | $131.07 | $132.40 | $41.16 | 426 |
| 2016-09-19 | $127.75 | $127.75 | $127.75 | $127.75 | $39.71 | 0 |
| 2016-09-16 | $131.40 | $131.40 | $127.68 | $127.75 | $39.71 | 75 |
| 2016-09-15 | $123.70 | $123.70 | $123.70 | $123.70 | $38.45 | 36 |
| 2016-09-14 | $123.62 | $124.45 | $123.62 | $124.45 | $38.69 | 63 |
| 2016-09-13 | $121.15 | $121.15 | $121.15 | $121.15 | $37.66 | 102 |
| 2016-09-12 | $121.85 | $123.50 | $121.85 | $123.50 | $38.39 | 648 |
| 2016-09-09 | $129.45 | $129.45 | $127.05 | $129.25 | $40.18 | 2,109 |
| 2016-09-08 | $131.20 | $131.20 | $131.20 | $131.20 | $40.79 | 756 |
| 2016-09-07 | $131.40 | $133.10 | $130.95 | $130.95 | $40.71 | 375 |
| 2016-09-06 | $129.40 | $133.10 | $129.40 | $133.10 | $41.38 | 207 |
| 2016-09-02 | $136.50 | $136.50 | $134.05 | $136.50 | $42.43 | 288 |
| 2016-09-01 | $137.35 | $138.95 | $137.35 | $138.95 | $43.19 | 339 |
| 2016-08-31 | $133.25 | $135.75 | $133.25 | $135.75 | $42.20 | 492 |
| 2016-08-30 | $129.25 | $131.75 | $129.25 | $131.75 | $40.96 | 339 |
| 2016-08-29 | $127.25 | $127.35 | $127.25 | $127.35 | $39.59 | 540 |
| 2016-08-26 | $121.45 | $124.90 | $121.45 | $121.45 | $37.75 | 78 |
| 2016-08-25 | $130.10 | $130.10 | $126.45 | $126.45 | $39.31 | 123 |
| 2016-08-24 | $121.90 | $125.30 | $121.85 | $121.85 | $37.88 | 672 |
| 2016-08-23 | $126.00 | $126.00 | $122.55 | $122.55 | $38.10 | 741 |
| 2016-08-22 | $127.10 | $127.10 | $123.90 | $123.90 | $38.52 | 186 |
| 2016-08-19 | $124.05 | $127.60 | $124.05 | $127.60 | $39.67 | 537 |
| 2016-08-18 | $123.70 | $126.25 | $123.65 | $126.25 | $39.25 | 435 |
| 2016-08-17 | $130.90 | $130.90 | $127.45 | $127.45 | $39.62 | 345 |
| 2016-08-16 | $126.95 | $126.95 | $126.95 | $126.95 | $39.46 | 27 |
| 2016-08-15 | $130.24 | $130.24 | $127.88 | $127.88 | $39.75 | 474 |
| 2016-08-12 | $125.50 | $125.50 | $125.50 | $125.50 | $39.01 | 48 |
| 2016-08-11 | $123.70 | $123.70 | $123.70 | $123.70 | $38.45 | 0 |
| 2016-08-10 | $123.70 | $123.70 | $123.70 | $123.70 | $38.45 | 78 |
| 2016-08-09 | $125.85 | $125.85 | $122.25 | $122.25 | $38.00 | 870 |
| 2016-08-08 | $122.15 | $125.45 | $121.95 | $122.30 | $38.02 | 1,332 |
| 2016-08-05 | $122.30 | $122.30 | $122.30 | $122.30 | $38.02 | 0 |
| 2016-08-04 | $122.40 | $122.40 | $122.30 | $122.30 | $38.02 | 564 |
| 2016-08-03 | $117.88 | $121.50 | $117.88 | $118.20 | $36.74 | 2,928 |
| 2016-08-02 | $116.50 | $116.50 | $116.50 | $116.50 | $36.22 | 6 |
| 2016-08-01 | $123.30 | $123.30 | $119.75 | $119.75 | $37.23 | 33 |
| 2016-07-29 | $123.53 | $127.80 | $123.53 | $123.55 | $38.41 | 1,137 |
| 2016-07-28 | $122.05 | $125.45 | $118.44 | $121.00 | $37.61 | 6,264 |
| 2016-07-27 | $123.85 | $124.00 | $123.85 | $124.00 | $38.55 | 72 |
| 2016-07-26 | $118.97 | $118.97 | $114.95 | $114.95 | $35.73 | 2,184 |
| 2016-07-25 | $115.70 | $115.70 | $115.70 | $115.70 | $35.97 | 129 |
| 2016-07-22 | $116.30 | $116.30 | $116.10 | $116.10 | $36.09 | 480 |
| 2016-07-21 | $122.35 | $122.35 | $119.50 | $119.50 | $37.15 | 204 |
| 2016-07-20 | $119.00 | $119.00 | $119.00 | $119.00 | $36.99 | 1,200 |
| 2016-07-19 | $119.00 | $119.00 | $119.00 | $119.00 | $36.99 | 135 |
| 2016-07-18 | $117.80 | $117.80 | $117.80 | $117.80 | $36.62 | 72 |
| 2016-07-15 | $117.70 | $117.70 | $117.70 | $117.70 | $36.59 | 129 |
| 2016-07-14 | $118.80 | $118.80 | $116.20 | $118.80 | $36.93 | 627 |
| 2016-07-13 | $115.75 | $115.75 | $115.70 | $115.70 | $35.97 | 567 |
| 2016-07-12 | $111.12 | $111.40 | $111.12 | $111.40 | $34.63 | 147 |
| 2016-07-11 | $107.36 | $107.36 | $106.82 | $106.82 | $33.21 | 105 |
| 2016-07-08 | $106.40 | $106.75 | $103.55 | $103.55 | $32.19 | 1,566 |
| 2016-07-07 | $105.07 | $105.29 | $105.07 | $105.29 | $32.73 | 285 |
| 2016-07-06 | $102.90 | $103.00 | $102.90 | $103.00 | $32.02 | 4,326 |
| 2016-07-05 | $107.38 | $107.40 | $107.38 | $107.40 | $33.39 | 36 |
| 2016-07-01 | $108.05 | $112.11 | $108.00 | $108.00 | $33.57 | 204 |
| 2016-06-30 | $108.35 | $111.80 | $108.35 | $111.40 | $34.63 | 261 |
| 2016-06-29 | $114.85 | $114.85 | $114.85 | $114.85 | $35.70 | 171 |
| 2016-06-28 | $109.50 | $109.90 | $106.25 | $108.53 | $33.74 | 1,023 |
| 2016-06-27 | $104.05 | $107.87 | $103.75 | $104.25 | $32.41 | 1,065 |
| 2016-06-24 | $107.25 | $112.75 | $107.25 | $111.00 | $34.51 | 3,252 |
| 2016-06-23 | $118.00 | $118.20 | $118.00 | $118.20 | $36.74 | 885 |
| 2016-06-22 | $115.45 | $116.00 | $115.45 | $116.00 | $36.06 | 810 |
| 2016-06-21 | $118.80 | $120.00 | $118.05 | $118.05 | $36.70 | 200,046 |
| 2016-06-20 | $113.32 | $113.32 | $113.05 | $113.15 | $35.17 | 429 |
| 2016-06-17 | $108.08 | $110.82 | $108.08 | $110.82 | $34.45 | 246 |
| 2016-06-16 | $111.10 | $111.55 | $108.35 | $108.70 | $33.79 | 702 |
| 2016-06-15 | $113.35 | $117.05 | $113.35 | $113.65 | $35.33 | 276 |
| 2016-06-14 | $113.70 | $113.75 | $110.35 | $110.75 | $34.43 | 717 |
| 2016-06-13 | $111.01 | $111.01 | $110.85 | $110.85 | $34.46 | 93 |
| 2016-06-10 | $114.75 | $116.70 | $113.75 | $113.75 | $35.36 | 1,143 |
| 2016-06-09 | $118.30 | $119.75 | $118.30 | $119.75 | $37.23 | 552 |
| 2016-06-08 | $121.55 | $126.00 | $121.55 | $126.00 | $39.17 | 42,870 |
| 2016-06-07 | $121.50 | $121.75 | $121.20 | $121.50 | $37.77 | 4,386 |
| 2016-06-06 | $120.40 | $120.40 | $120.40 | $120.40 | $37.43 | 114 |
| 2016-06-03 | $111.50 | $111.50 | $111.50 | $111.50 | $34.66 | 0 |
| 2016-06-02 | $114.60 | $114.60 | $111.50 | $111.50 | $34.66 | 177 |
| 2016-06-01 | $113.70 | $113.70 | $113.70 | $113.70 | $35.35 | 6 |
| 2016-05-31 | $119.00 | $119.00 | $115.75 | $115.75 | $35.98 | 147 |
| 2016-05-27 | $113.70 | $113.70 | $111.10 | $113.70 | $35.35 | 345 |
| 2016-05-26 | $106.35 | $109.65 | $106.35 | $109.65 | $34.09 | 642 |
| 2016-05-25 | $113.15 | $113.15 | $113.15 | $113.15 | $35.17 | 291 |
| 2016-05-24 | $112.15 | $112.15 | $112.15 | $112.15 | $34.86 | 108 |
| 2016-05-23 | $114.95 | $114.95 | $112.55 | $112.55 | $34.99 | 54 |
| 2016-05-20 | $113.85 | $113.85 | $113.35 | $113.65 | $35.33 | 1,275 |
| 2016-05-19 | $112.15 | $114.20 | $112.15 | $114.20 | $35.50 | 327 |
| 2016-05-18 | $117.70 | $117.70 | $114.45 | $114.45 | $35.58 | 1,116 |
| 2016-05-17 | $116.75 | $116.75 | $116.35 | $116.35 | $36.17 | 579 |
| 2016-05-16 | $118.25 | $118.25 | $115.35 | $115.35 | $35.86 | 288 |
| 2016-05-13 | $112.00 | $112.00 | $112.00 | $112.00 | $34.82 | 552 |
| 2016-05-12 | $119.35 | $119.35 | $119.35 | $119.35 | $37.10 | 6 |
| 2016-05-11 | $115.93 | $118.60 | $115.50 | $115.50 | $35.90 | 8,088 |
| 2016-05-10 | $119.55 | $119.60 | $119.55 | $119.60 | $37.18 | 486 |
| 2016-05-09 | $115.90 | $119.10 | $115.78 | $115.80 | $36.00 | 14,541 |
| 2016-05-06 | $119.85 | $119.85 | $119.85 | $119.85 | $37.26 | 18 |
| 2016-05-05 | $119.25 | $120.40 | $119.25 | $120.40 | $37.43 | 4,122 |
| 2016-05-04 | $120.10 | $120.10 | $117.00 | $117.00 | $36.37 | 264 |
| 2016-05-03 | $118.10 | $118.10 | $118.10 | $118.10 | $36.71 | 9 |
| 2016-05-02 | $120.05 | $123.75 | $120.05 | $123.75 | $38.47 | 816 |
| 2016-04-29 | $132.20 | $134.00 | $132.20 | $134.00 | $41.66 | 141 |
| 2016-04-28 | $131.30 | $133.40 | $131.30 | $133.20 | $41.41 | 2,037 |
| 2016-04-27 | $133.20 | $134.60 | $132.95 | $134.60 | $41.84 | 7,500 |
| 2016-04-26 | $137.20 | $137.20 | $137.20 | $137.20 | $42.65 | 414 |
| 2016-04-25 | $139.15 | $139.15 | $139.15 | $139.15 | $43.26 | 1,410 |
| 2016-04-22 | $137.70 | $138.71 | $137.70 | $138.71 | $43.12 | 411 |
| 2016-04-21 | $133.45 | $133.45 | $133.45 | $133.45 | $41.48 | 492 |
| 2016-04-20 | $133.85 | $133.85 | $133.85 | $133.85 | $41.61 | 42 |
| 2016-04-19 | $133.00 | $133.00 | $133.00 | $133.00 | $41.34 | 9 |
| 2016-04-18 | $125.46 | $125.46 | $123.35 | $123.35 | $38.35 | 78 |
| 2016-04-15 | $130.75 | $130.75 | $127.25 | $127.25 | $39.56 | 258 |
| 2016-04-14 | $136.50 | $136.50 | $136.50 | $136.50 | $42.43 | 525 |
| 2016-04-13 | $134.00 | $134.00 | $131.85 | $131.85 | $40.99 | 471 |
| 2016-04-12 | $122.85 | $125.75 | $122.85 | $125.75 | $39.09 | 321 |
| 2016-04-11 | $119.80 | $119.80 | $119.80 | $119.80 | $37.24 | 237 |
| 2016-04-08 | $118.40 | $121.55 | $118.40 | $121.50 | $37.77 | 1,890 |
| 2016-04-07 | $115.40 | $117.40 | $114.10 | $114.10 | $35.47 | 2,382 |
| 2016-04-06 | $113.30 | $117.40 | $113.30 | $115.00 | $35.75 | 7,005 |
| 2016-04-05 | $110.07 | $112.40 | $109.50 | $109.50 | $34.04 | 720 |
| 2016-04-04 | $116.30 | $116.30 | $116.30 | $116.30 | $36.15 | 129 |
| 2016-04-01 | $112.50 | $116.39 | $112.50 | $116.39 | $36.18 | 381 |
| 2016-03-31 | $117.56 | $117.56 | $117.50 | $117.50 | $36.53 | 240 |
| 2016-03-30 | $121.40 | $121.40 | $121.40 | $121.40 | $37.74 | 630 |
| 2016-03-29 | $122.65 | $127.00 | $122.65 | $123.25 | $38.31 | 432 |
| 2016-03-28 | $125.20 | $125.20 | $125.20 | $125.20 | $38.92 | 534 |
| 2016-03-24 | $121.50 | $122.95 | $121.50 | $122.95 | $38.22 | 2,802 |
| 2016-03-23 | $126.25 | $126.25 | $122.71 | $122.71 | $38.15 | 1,194 |
| 2016-03-22 | $127.72 | $127.72 | $127.65 | $127.65 | $39.68 | 525 |
| 2016-03-21 | $128.67 | $128.67 | $125.35 | $125.35 | $38.97 | 1,170 |
| 2016-03-18 | $127.75 | $127.75 | $127.75 | $127.75 | $39.71 | 108 |
| 2016-03-17 | $132.90 | $133.20 | $132.90 | $133.20 | $41.41 | 939 |
| 2016-03-16 | $128.74 | $130.35 | $128.74 | $130.35 | $40.52 | 570 |
| 2016-03-15 | $126.05 | $126.55 | $124.80 | $126.55 | $39.34 | 615 |
| 2016-03-14 | $130.05 | $130.05 | $130.05 | $130.05 | $40.43 | 201 |
| 2016-03-11 | $127.20 | $127.20 | $127.00 | $127.00 | $39.48 | 339 |
| 2016-03-10 | $124.45 | $124.45 | $124.45 | $124.45 | $38.69 | 252 |
| 2016-03-09 | $126.05 | $126.05 | $123.55 | $123.55 | $38.41 | 378 |
| 2016-03-08 | $124.95 | $125.05 | $124.50 | $124.50 | $38.70 | 762 |
| 2016-03-07 | $125.74 | $126.15 | $125.74 | $126.15 | $39.22 | 1,614 |
| 2016-03-04 | $132.35 | $132.47 | $132.35 | $132.47 | $41.18 | 1,023 |
| 2016-03-03 | $129.50 | $129.50 | $127.40 | $127.40 | $39.60 | 228 |
| 2016-03-02 | $121.50 | $121.50 | $121.50 | $121.50 | $37.77 | 0 |
| 2016-03-01 | $121.50 | $121.62 | $121.50 | $121.50 | $37.77 | 915 |
| 2016-02-29 | $117.95 | $117.95 | $117.95 | $117.95 | $36.67 | 252 |
| 2016-02-26 | $120.90 | $120.90 | $120.90 | $120.90 | $37.58 | 765 |
| 2016-02-25 | $120.00 | $120.00 | $116.75 | $116.75 | $36.29 | 1,920 |
| 2016-02-24 | $113.95 | $113.95 | $113.95 | $113.95 | $35.42 | 54 |
| 2016-02-23 | $117.55 | $117.55 | $117.55 | $117.55 | $36.54 | 165 |
| 2016-02-22 | $118.35 | $121.40 | $118.05 | $121.40 | $37.74 | 516 |
| 2016-02-19 | $115.96 | $118.65 | $115.96 | $116.05 | $36.08 | 420 |
| 2016-02-18 | $123.35 | $124.25 | $123.35 | $124.25 | $38.62 | 897 |
| 2016-02-17 | $120.50 | $120.50 | $120.50 | $120.50 | $37.46 | 12 |
| 2016-02-16 | $117.75 | $117.75 | $113.25 | $113.25 | $35.21 | 291 |
| 2016-02-12 | $103.60 | $107.70 | $103.60 | $107.70 | $33.48 | 1,230 |
| 2016-02-11 | $106.90 | $112.95 | $106.81 | $112.95 | $35.11 | 243 |
| 2016-02-10 | $111.75 | $111.75 | $109.00 | $109.50 | $34.04 | 489 |
| 2016-02-09 | $109.45 | $109.45 | $109.45 | $109.45 | $34.02 | 81 |
| 2016-02-08 | $118.50 | $118.50 | $118.50 | $118.50 | $36.84 | 240 |
| 2016-02-05 | $118.75 | $118.75 | $118.75 | $118.75 | $36.92 | 114 |
| 2016-02-04 | $123.35 | $123.35 | $123.35 | $123.35 | $38.35 | 0 |
| 2016-02-03 | $120.35 | $123.35 | $120.35 | $123.35 | $38.35 | 570 |
| 2016-02-02 | $126.65 | $126.65 | $126.65 | $126.65 | $39.37 | 48 |
| 2016-02-01 | $131.75 | $131.75 | $131.75 | $131.75 | $40.96 | 183 |
| 2016-01-29 | $117.16 | $120.25 | $117.16 | $120.25 | $37.38 | 1,380 |
| 2016-01-28 | $113.50 | $116.15 | $113.50 | $115.50 | $35.90 | 1,287 |
| 2016-01-27 | $122.25 | $122.25 | $122.25 | $122.25 | $38.00 | 15,096 |
| 2016-01-26 | $123.50 | $126.05 | $123.50 | $126.05 | $39.18 | 1,002 |
| 2016-01-25 | $124.95 | $127.60 | $124.95 | $124.95 | $38.84 | 936 |
| 2016-01-22 | $125.60 | $128.25 | $125.50 | $128.25 | $39.87 | 456 |
| 2016-01-21 | $116.85 | $121.10 | $116.85 | $117.00 | $36.37 | 426 |
| 2016-01-20 | $115.00 | $117.66 | $115.00 | $116.50 | $36.22 | 1,896 |
| 2016-01-19 | $119.10 | $121.50 | $119.10 | $121.50 | $37.77 | 3,417 |
| 2016-01-15 | $120.25 | $121.95 | $120.25 | $121.95 | $37.91 | 528 |
| 2016-01-14 | $124.20 | $124.70 | $122.35 | $124.65 | $38.75 | 3,141 |
| 2016-01-13 | $126.75 | $126.75 | $126.75 | $126.75 | $39.40 | 18 |
| 2016-01-12 | $128.75 | $128.75 | $124.10 | $124.15 | $38.59 | 21,288 |
| 2016-01-11 | $132.15 | $132.15 | $132.15 | $132.15 | $41.08 | 0 |
| 2016-01-08 | $129.00 | $132.15 | $129.00 | $132.15 | $41.08 | 765 |
| 2016-01-07 | $132.15 | $134.00 | $132.15 | $132.15 | $41.08 | 414 |
| 2016-01-06 | $137.30 | $137.60 | $134.20 | $137.14 | $42.63 | 2,535 |
| 2016-01-05 | $143.10 | $143.10 | $143.10 | $143.10 | $44.48 | 36,186 |
| 2016-01-04 | $140.25 | $140.25 | $140.25 | $140.25 | $43.60 | 492 |
| 2015-12-31 | $144.70 | $144.70 | $144.70 | $144.70 | $44.98 | 282 |
| 2015-12-30 | $144.55 | $146.10 | $144.55 | $146.10 | $45.42 | 36 |
| 2015-12-29 | $146.50 | $146.50 | $146.50 | $146.50 | $45.54 | 18 |
| 2015-12-28 | $141.90 | $141.90 | $141.90 | $141.90 | $44.11 | 114 |
| 2015-12-24 | $138.85 | $138.85 | $138.85 | $138.85 | $43.16 | 1,053 |
| 2015-12-23 | $140.70 | $140.70 | $140.00 | $140.00 | $43.52 | 54 |
| 2015-12-22 | $139.80 | $140.50 | $139.80 | $140.50 | $43.68 | 270 |
| 2015-12-21 | $139.65 | $139.65 | $139.65 | $139.65 | $43.41 | 72 |
| 2015-12-18 | $143.40 | $143.40 | $143.35 | $143.35 | $44.56 | 177 |
| 2015-12-17 | $148.25 | $148.25 | $148.25 | $148.25 | $46.09 | 6 |
| 2015-12-16 | $154.25 | $154.50 | $154.25 | $154.50 | $48.03 | 318 |
| 2015-12-15 | $156.00 | $156.00 | $156.00 | $156.00 | $48.49 | 3,912 |
| 2015-12-14 | $157.79 | $157.79 | $157.79 | $157.79 | $49.05 | 279 |
| 2015-12-11 | $157.55 | $157.55 | $157.55 | $157.55 | $48.98 | 480 |
| 2015-12-10 | $157.25 | $157.25 | $156.14 | $156.14 | $48.54 | 786 |
| 2015-12-09 | $155.75 | $155.75 | $155.75 | $155.75 | $48.42 | 84 |
| 2015-12-08 | $156.40 | $156.40 | $156.40 | $156.40 | $48.62 | 21,024 |
| 2015-12-07 | $155.30 | $156.40 | $155.00 | $156.40 | $48.62 | 21,024 |
| 2015-12-04 | $154.75 | $154.75 | $154.50 | $154.50 | $48.03 | 291 |
| 2015-12-03 | $154.30 | $154.30 | $154.25 | $154.25 | $47.95 | 195 |
| 2015-12-02 | $154.55 | $154.55 | $154.55 | $154.55 | $48.04 | 243 |
| 2015-12-01 | $161.30 | $161.30 | $161.30 | $161.30 | $50.14 | 117 |
| 2015-11-30 | $157.30 | $157.30 | $157.30 | $157.30 | $48.90 | 78 |
| 2015-11-27 | $155.30 | $157.30 | $155.30 | $157.30 | $48.90 | 78 |
| 2015-11-25 | $157.45 | $157.45 | $155.75 | $155.75 | $48.42 | 405 |
| 2015-11-24 | $159.35 | $161.65 | $159.35 | $160.10 | $49.77 | 567 |
| 2015-11-23 | $159.05 | $159.05 | $159.05 | $159.05 | $49.44 | 339 |
| 2015-11-20 | $160.30 | $160.30 | $159.00 | $159.00 | $49.43 | 1,251 |
| 2015-11-19 | $155.64 | $155.64 | $155.64 | $155.64 | $48.38 | 90 |
| 2015-11-18 | $158.00 | $158.00 | $158.00 | $158.00 | $49.12 | 9 |
| 2015-11-17 | $157.00 | $157.00 | $155.60 | $155.60 | $48.37 | 114 |
| 2015-11-16 | $157.10 | $157.10 | $157.10 | $157.10 | $48.84 | 15 |
| 2015-11-13 | $158.21 | $158.21 | $158.21 | $158.21 | $49.18 | 0 |
| 2015-11-12 | $158.21 | $158.21 | $158.21 | $158.21 | $49.18 | 180 |
| 2015-11-11 | $157.10 | $157.20 | $157.00 | $157.00 | $48.81 | 30,900 |
| 2015-11-10 | $158.50 | $158.50 | $157.00 | $157.00 | $48.81 | 330 |
| 2015-11-09 | $158.55 | $158.55 | $156.50 | $156.50 | $48.65 | 357 |
| 2015-11-06 | $157.77 | $157.77 | $157.77 | $157.77 | $49.04 | 159 |
| 2015-11-05 | $161.50 | $161.50 | $156.65 | $156.65 | $48.70 | 99 |
| 2015-11-04 | $156.25 | $156.25 | $152.90 | $153.00 | $47.56 | 651 |
| 2015-11-03 | $148.75 | $148.75 | $148.75 | $148.75 | $46.24 | 126 |
| 2015-11-02 | $148.75 | $152.50 | $148.75 | $152.50 | $47.41 | 4,653 |
| 2015-10-30 | $146.00 | $151.16 | $146.00 | $151.16 | $46.99 | 1,566 |
| 2015-10-29 | $137.00 | $137.00 | $136.90 | $136.90 | $42.56 | 15 |
| 2015-10-28 | $139.45 | $139.45 | $137.15 | $137.15 | $42.63 | 738 |
| 2015-10-27 | $138.30 | $138.30 | $138.30 | $138.30 | $42.99 | 294 |
| 2015-10-26 | $140.85 | $144.14 | $140.85 | $144.14 | $44.81 | 3,675 |
| 2015-10-23 | $142.14 | $142.25 | $139.10 | $139.10 | $43.24 | 1,041 |
| 2015-10-22 | $134.87 | $137.40 | $134.55 | $134.55 | $41.83 | 363 |
| 2015-10-21 | $126.15 | $126.15 | $126.15 | $126.15 | $39.22 | 0 |
| 2015-10-20 | $126.15 | $126.15 | $126.15 | $126.15 | $39.22 | 255 |
| 2015-10-19 | $126.40 | $126.40 | $126.40 | $126.40 | $39.29 | 264 |
| 2015-10-16 | $130.00 | $130.00 | $130.00 | $130.00 | $40.41 | 21 |
| 2015-10-15 | $129.90 | $130.58 | $129.90 | $130.58 | $40.59 | 1,608 |
| 2015-10-14 | $126.20 | $126.20 | $126.20 | $126.20 | $39.23 | 324 |
| 2015-10-13 | $129.25 | $129.25 | $129.25 | $129.25 | $40.18 | 459 |
| 2015-10-12 | $130.30 | $130.30 | $130.15 | $130.15 | $40.46 | 246 |
| 2015-10-09 | $128.25 | $128.25 | $128.25 | $128.25 | $39.87 | 192 |
| 2015-10-08 | $130.40 | $130.40 | $130.40 | $130.40 | $40.54 | 21 |
| 2015-10-07 | $134.65 | $134.65 | $134.40 | $134.40 | $41.78 | 279 |
| 2015-10-06 | $135.15 | $139.00 | $135.15 | $139.00 | $43.21 | 3,168 |
| 2015-10-05 | $141.60 | $141.60 | $138.00 | $138.00 | $42.90 | 234 |
| 2015-10-02 | $133.45 | $133.45 | $133.45 | $133.45 | $41.48 | 12 |
| 2015-10-01 | $127.90 | $129.70 | $127.90 | $129.70 | $40.32 | 0 |
| 2015-09-30 | $127.90 | $129.70 | $127.90 | $129.70 | $40.32 | 4,800 |
| 2015-09-29 | $128.55 | $128.60 | $128.55 | $128.60 | $39.98 | 396 |
| 2015-09-28 | $131.05 | $131.05 | $131.05 | $131.05 | $40.74 | 717 |
| 2015-09-25 | $139.20 | $139.20 | $139.20 | $139.20 | $43.27 | 0 |
| 2015-09-24 | $139.20 | $139.20 | $139.20 | $139.20 | $43.27 | 0 |
| 2015-09-23 | $139.20 | $139.20 | $139.20 | $139.20 | $43.27 | 486 |
| 2015-09-22 | $138.05 | $142.75 | $138.05 | $139.97 | $43.51 | 0 |
| 2015-09-21 | $138.05 | $142.75 | $138.05 | $139.97 | $43.51 | 0 |
| 2015-09-18 | $138.05 | $142.75 | $138.05 | $139.97 | $43.51 | 6,117 |
| 2015-09-17 | $141.75 | $141.75 | $141.75 | $141.75 | $44.06 | 0 |
| 2015-09-16 | $141.75 | $141.75 | $141.75 | $141.75 | $44.06 | 729 |
| 2015-09-15 | $136.41 | $136.41 | $136.41 | $136.41 | $42.40 | 0 |
| 2015-09-14 | $136.41 | $136.41 | $136.41 | $136.41 | $42.40 | 0 |
| 2015-09-11 | $136.41 | $136.41 | $136.41 | $136.41 | $42.40 | 0 |
| 2015-09-10 | $136.41 | $136.41 | $136.41 | $136.41 | $42.40 | 0 |
| 2015-09-09 | $136.41 | $136.41 | $136.41 | $136.41 | $42.40 | 762 |
| 2015-09-08 | $132.89 | $132.89 | $132.89 | $132.89 | $41.31 | 1,983 |
| 2015-09-04 | $134.67 | $134.67 | $134.67 | $134.67 | $41.86 | 384 |
| 2015-09-03 | $147.00 | $147.00 | $147.00 | $147.00 | $45.70 | 0 |
| 2015-09-02 | $147.00 | $147.00 | $147.00 | $147.00 | $45.70 | 0 |
| 2015-09-01 | $147.00 | $147.00 | $147.00 | $147.00 | $45.70 | 0 |
| 2015-08-31 | $147.00 | $147.00 | $147.00 | $147.00 | $45.70 | 0 |
| 2015-08-28 | $147.00 | $147.00 | $147.00 | $147.00 | $45.70 | 327 |
| 2015-08-27 | $133.50 | $133.50 | $133.50 | $133.50 | $41.50 | 0 |
| 2015-08-26 | $133.50 | $133.50 | $133.50 | $133.50 | $41.50 | 0 |
Murata Manufacturing Co. Ltd (MRAAF) News Headlines
Recent Murata Manufacturing Co. Ltd (MRAAF) News
Similar Companies to Murata Manufacturing Co. Ltd (MRAAF) 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 | -- | -- | -- |