MTU Aero Engines AG (MTUAF) Exchange: PINK
Data as of May 6, 2024
$246.50 ($4.55) 1.88%
MTU Aero Engines AG - Daily Information
Click for more stock information on MTU Aero Engines AG.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $248.52 |
| Previous Close | $246.50 |
| High | $248.68 |
| Low | $239.59 |
| Adjusted Open | $248.52 |
| Previous Adjusted Close | $246.50 |
| Adjusted High | $248.68 |
| Adjusted Low | $239.59 |
About MTU Aero Engines AG (MTUAF)
Mtu Aero Engines Hldgs Ag
Invest in MTU Aero Engines AG (MTUAF)
Historical Stock Data for MTU Aero Engines AG (MTUAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $248.52 | $248.68 | $239.59 | $246.50 | $246.50 | 292 |
| 2024-03-21 | $241.43 | $246.00 | $241.43 | $241.95 | $241.95 | 43 |
| 2024-03-20 | $252.41 | $256.18 | $242.62 | $242.62 | $242.62 | 193 |
| 2024-03-19 | $250.05 | $251.20 | $242.92 | $249.00 | $249.00 | 248 |
| 2024-03-18 | $240.30 | $248.98 | $240.30 | $240.78 | $240.78 | 159 |
| 2024-03-15 | $244.25 | $246.57 | $238.17 | $241.50 | $241.50 | 244 |
| 2024-03-14 | $248.35 | $248.35 | $240.95 | $242.05 | $242.05 | 80 |
| 2024-03-13 | $239.19 | $246.90 | $236.67 | $242.05 | $242.05 | 80 |
| 2024-03-12 | $245.11 | $245.11 | $236.50 | $244.95 | $244.95 | 217 |
| 2024-03-11 | $249.40 | $249.40 | $244.95 | $244.95 | $244.95 | 217 |
| 2024-03-08 | $245.93 | $250.73 | $245.93 | $250.73 | $250.73 | 283 |
| 2024-03-07 | $249.25 | $254.00 | $249.00 | $254.00 | $254.00 | 118 |
| 2024-03-06 | $246.43 | $249.65 | $245.45 | $246.48 | $246.48 | 172 |
| 2024-03-05 | $248.70 | $249.50 | $245.40 | $245.40 | $245.40 | 140 |
| 2024-03-04 | $245.25 | $247.05 | $242.05 | $247.00 | $247.00 | 166 |
| 2024-03-01 | $239.28 | $240.00 | $235.56 | $240.00 | $240.00 | 328 |
| 2024-02-29 | $238.25 | $243.03 | $237.50 | $239.75 | $239.75 | 147 |
| 2024-02-28 | $232.58 | $239.55 | $232.58 | $235.95 | $235.95 | 119 |
| 2024-02-27 | $234.30 | $236.00 | $227.77 | $235.30 | $235.30 | 113 |
| 2024-02-26 | $236.45 | $237.86 | $228.80 | $229.40 | $229.40 | 177 |
| 2024-02-23 | $235.50 | $236.70 | $229.88 | $236.00 | $236.00 | 248 |
| 2024-02-22 | $237.60 | $237.67 | $229.50 | $235.00 | $235.00 | 238 |
| 2024-02-21 | $242.55 | $242.60 | $234.70 | $237.20 | $237.20 | 264 |
| 2024-02-20 | $244.36 | $245.00 | $237.85 | $245.00 | $245.00 | 241 |
| 2024-02-16 | $240.05 | $247.20 | $240.05 | $241.65 | $241.65 | 678 |
| 2024-02-15 | $242.90 | $242.90 | $236.55 | $236.56 | $236.56 | 1,003 |
| 2024-02-14 | $235.50 | $239.75 | $233.00 | $236.25 | $236.25 | 2,110 |
| 2024-02-13 | $230.26 | $235.50 | $228.75 | $234.75 | $234.75 | 426 |
| 2024-02-12 | $231.32 | $238.20 | $231.00 | $235.43 | $235.43 | 351 |
| 2024-02-09 | $238.50 | $239.12 | $232.24 | $237.00 | $237.00 | 159 |
| 2024-02-08 | $235.73 | $237.95 | $231.30 | $231.30 | $231.30 | 134 |
| 2024-02-07 | $236.27 | $237.87 | $231.30 | $236.00 | $236.00 | 138 |
| 2024-02-06 | $228.43 | $236.02 | $228.43 | $229.78 | $229.78 | 374 |
| 2024-02-05 | $230.22 | $231.25 | $225.25 | $230.25 | $230.25 | 220 |
| 2024-02-02 | $232.40 | $233.20 | $226.75 | $226.75 | $226.75 | 229 |
| 2024-02-01 | $230.95 | $232.75 | $226.30 | $231.00 | $231.00 | 463 |
| 2024-01-31 | $231.05 | $235.50 | $228.75 | $229.00 | $229.00 | 160 |
| 2024-01-30 | $238.40 | $238.40 | $230.08 | $230.08 | $230.08 | 273 |
| 2024-01-29 | $239.95 | $242.20 | $235.50 | $236.30 | $236.30 | 254 |
| 2024-01-26 | $236.40 | $240.20 | $232.60 | $233.80 | $233.80 | 563 |
| 2024-01-25 | $238.05 | $240.75 | $234.30 | $238.00 | $238.00 | 225 |
| 2024-01-24 | $243.35 | $243.35 | $234.30 | $236.00 | $236.00 | 152 |
| 2024-01-23 | $237.35 | $240.15 | $232.50 | $232.50 | $232.50 | 258 |
| 2024-01-22 | $230.45 | $231.25 | $225.20 | $225.20 | $225.20 | 1,196 |
| 2024-01-19 | $228.50 | $231.00 | $224.25 | $231.00 | $231.00 | 518 |
| 2024-01-18 | $232.07 | $232.07 | $224.50 | $230.84 | $230.84 | 888 |
| 2024-01-17 | $223.90 | $226.20 | $219.05 | $225.00 | $225.00 | 298 |
| 2024-01-16 | $225.00 | $226.65 | $219.80 | $226.65 | $226.65 | 757 |
| 2024-01-12 | $222.05 | $226.90 | $221.25 | $221.25 | $221.25 | 128 |
| 2024-01-11 | $221.10 | $225.40 | $217.80 | $222.00 | $222.00 | 476 |
| 2024-01-10 | $218.05 | $224.75 | $218.05 | $222.50 | $222.50 | 261 |
| 2024-01-09 | $218.00 | $222.25 | $216.25 | $216.25 | $216.25 | 116 |
| 2024-01-08 | $215.50 | $221.16 | $214.75 | $215.50 | $215.50 | 500 |
| 2024-01-05 | $216.00 | $217.30 | $211.70 | $215.50 | $215.50 | 500 |
| 2024-01-04 | $215.45 | $218.56 | $212.25 | $218.30 | $218.30 | 271 |
| 2024-01-03 | $213.50 | $214.30 | $208.50 | $208.65 | $208.65 | 1,000 |
| 2024-01-02 | $214.95 | $216.75 | $210.50 | $210.70 | $210.70 | 433 |
| 2023-12-29 | $214.05 | $219.25 | $213.25 | $216.50 | $216.50 | 162 |
| 2023-12-28 | $218.90 | $218.90 | $212.12 | $218.24 | $218.24 | 514 |
| 2023-12-27 | $218.28 | $218.75 | $212.70 | $212.70 | $212.70 | 179 |
| 2023-12-26 | $208.93 | $216.52 | $208.93 | $209.06 | $209.06 | 419 |
| 2023-12-22 | $208.71 | $217.47 | $206.34 | $210.00 | $210.00 | 1,395 |
| 2023-12-21 | $209.72 | $218.60 | $207.29 | $207.40 | $207.40 | 177 |
| 2023-12-20 | $206.47 | $217.15 | $205.47 | $217.15 | $217.15 | 149 |
| 2023-12-19 | $210.14 | $212.65 | $202.71 | $212.36 | $212.36 | 1,704 |
| 2023-12-18 | $204.05 | $208.30 | $202.70 | $205.50 | $205.50 | 604 |
| 2023-12-15 | $206.45 | $208.80 | $202.60 | $208.35 | $208.35 | 557 |
| 2023-12-14 | $202.00 | $205.80 | $199.50 | $202.75 | $202.75 | 573 |
| 2023-12-13 | $204.05 | $204.45 | $199.50 | $204.00 | $204.00 | 464 |
| 2023-12-12 | $198.00 | $201.60 | $193.95 | $198.25 | $198.25 | 3,020 |
| 2023-12-11 | $200.50 | $204.45 | $197.00 | $197.90 | $197.90 | 1,476 |
| 2023-12-08 | $199.55 | $206.80 | $199.55 | $201.20 | $201.20 | 654 |
| 2023-12-07 | $205.05 | $208.00 | $202.20 | $204.75 | $204.75 | 635 |
| 2023-12-06 | $203.00 | $207.77 | $202.15 | $202.50 | $202.50 | 503 |
| 2023-12-05 | $200.00 | $204.15 | $198.00 | $201.00 | $201.00 | 685 |
| 2023-12-04 | $206.77 | $207.95 | $201.20 | $207.30 | $207.30 | 890 |
| 2023-12-01 | $209.69 | $212.63 | $202.76 | $211.00 | $211.00 | 506 |
| 2023-11-30 | $206.21 | $206.90 | $198.00 | $206.00 | $206.00 | 406 |
| 2023-11-29 | $205.08 | $207.75 | $203.87 | $205.00 | $205.00 | 276 |
| 2023-11-28 | $201.22 | $209.05 | $199.97 | $204.00 | $204.00 | 249 |
| 2023-11-27 | $205.47 | $206.55 | $197.31 | $199.02 | $199.02 | 767 |
| 2023-11-24 | $203.92 | $209.38 | $202.96 | $209.38 | $209.38 | 563 |
| 2023-11-22 | $203.24 | $206.51 | $200.04 | $204.00 | $204.00 | 178 |
| 2023-11-21 | $203.97 | $207.35 | $202.93 | $204.00 | $204.00 | 399 |
| 2023-11-20 | $201.76 | $208.13 | $201.56 | $204.50 | $204.50 | 1,833 |
| 2023-11-17 | $196.25 | $208.55 | $195.50 | $201.50 | $201.50 | 580 |
| 2023-11-16 | $196.07 | $202.87 | $192.91 | $194.38 | $194.38 | 434 |
| 2023-11-15 | $197.03 | $203.77 | $192.99 | $198.00 | $198.00 | 665 |
| 2023-11-14 | $200.79 | $202.00 | $194.84 | $194.84 | $194.84 | 453 |
| 2023-11-13 | $194.74 | $199.99 | $193.91 | $196.00 | $196.00 | 990 |
| 2023-11-10 | $190.45 | $197.36 | $189.85 | $196.00 | $196.00 | 648 |
| 2023-11-09 | $196.30 | $198.80 | $192.76 | $197.00 | $197.00 | 790 |
| 2023-11-08 | $195.06 | $198.50 | $192.72 | $197.94 | $197.94 | 768 |
| 2023-11-07 | $191.39 | $195.93 | $189.00 | $193.00 | $193.00 | 1,036 |
| 2023-11-06 | $194.29 | $197.50 | $189.40 | $189.83 | $189.83 | 1,602 |
| 2023-11-03 | $195.16 | $199.14 | $192.16 | $198.00 | $198.00 | 543 |
| 2023-11-02 | $191.39 | $198.67 | $187.90 | $189.00 | $189.00 | 812 |
| 2023-11-01 | $193.18 | $193.53 | $183.59 | $186.12 | $186.12 | 973 |
| 2023-10-31 | $188.31 | $190.47 | $181.19 | $190.47 | $190.47 | 438 |
| 2023-10-30 | $186.22 | $193.89 | $185.25 | $191.00 | $191.00 | 1,211 |
| 2023-10-27 | $187.38 | $190.14 | $181.88 | $182.16 | $182.16 | 1,976 |
| 2023-10-26 | $186.33 | $192.96 | $184.61 | $187.00 | $187.00 | 635 |
| 2023-10-25 | $187.42 | $191.98 | $183.84 | $185.50 | $185.50 | 756 |
| 2023-10-24 | $183.49 | $189.28 | $182.41 | $186.50 | $186.50 | 620 |
| 2023-10-23 | $175.58 | $179.68 | $172.20 | $176.00 | $176.00 | 1,294 |
| 2023-10-20 | $175.38 | $176.87 | $172.32 | $173.00 | $173.00 | 1,134 |
| 2023-10-19 | $178.30 | $179.18 | $174.33 | $174.90 | $174.90 | 1,204 |
| 2023-10-18 | $177.05 | $178.10 | $172.68 | $174.50 | $174.50 | 916 |
| 2023-10-17 | $176.28 | $180.14 | $175.88 | $177.35 | $177.35 | 1,258 |
| 2023-10-16 | $175.15 | $179.27 | $174.89 | $175.05 | $175.05 | 1,196 |
| 2023-10-13 | $178.61 | $178.61 | $173.00 | $173.00 | $173.00 | 383 |
| 2023-10-12 | $181.56 | $181.56 | $176.11 | $176.11 | $176.11 | 392 |
| 2023-10-11 | $179.10 | $182.55 | $178.00 | $178.00 | $178.00 | 1,114 |
| 2023-10-10 | $178.92 | $182.75 | $178.33 | $179.75 | $179.75 | 464 |
| 2023-10-09 | $173.78 | $177.00 | $172.43 | $175.00 | $175.00 | 311 |
| 2023-10-06 | $171.09 | $177.00 | $170.52 | $173.02 | $173.02 | 646 |
| 2023-10-05 | $173.07 | $176.45 | $171.25 | $175.00 | $175.00 | 779 |
| 2023-10-04 | $175.86 | $175.86 | $171.08 | $174.00 | $174.00 | 386 |
| 2023-10-03 | $177.41 | $177.70 | $173.30 | $174.00 | $174.00 | 301 |
| 2023-10-02 | $178.45 | $180.87 | $175.93 | $177.25 | $177.25 | 673 |
| 2023-09-29 | $185.72 | $185.72 | $179.10 | $180.00 | $180.00 | 240 |
| 2023-09-28 | $179.67 | $185.17 | $179.39 | $181.95 | $181.95 | 680 |
| 2023-09-27 | $176.14 | $178.06 | $173.25 | $175.50 | $175.50 | 984 |
| 2023-09-26 | $175.44 | $175.46 | $171.03 | $175.23 | $175.23 | 1,136 |
| 2023-09-25 | $168.55 | $173.58 | $168.54 | $173.02 | $173.02 | 415 |
| 2023-09-22 | $170.39 | $174.95 | $168.89 | $174.53 | $174.53 | 393 |
| 2023-09-21 | $167.92 | $174.07 | $166.92 | $170.00 | $170.00 | 428 |
| 2023-09-20 | $172.97 | $177.78 | $171.65 | $171.65 | $171.65 | 1,072 |
| 2023-09-19 | $171.99 | $176.41 | $170.80 | $171.54 | $171.54 | 728 |
| 2023-09-18 | $181.37 | $181.37 | $176.90 | $178.26 | $178.26 | 855 |
| 2023-09-15 | $184.83 | $188.62 | $179.50 | $186.00 | $186.00 | 358 |
| 2023-09-14 | $186.54 | $187.69 | $180.74 | $187.69 | $187.69 | 713 |
| 2023-09-13 | $181.23 | $190.13 | $181.23 | $186.50 | $186.50 | 2,654 |
| 2023-09-12 | $174.12 | $183.65 | $174.12 | $183.55 | $183.55 | 409 |
| 2023-09-11 | $207.79 | $207.79 | $193.74 | $197.60 | $197.60 | 632 |
| 2023-09-08 | $224.80 | $226.30 | $217.80 | $226.30 | $226.30 | 559 |
| 2023-09-07 | $229.72 | $233.35 | $225.33 | $233.35 | $233.35 | 343 |
| 2023-09-06 | $225.14 | $230.50 | $221.61 | $230.50 | $230.50 | 115 |
| 2023-09-05 | $230.29 | $230.29 | $220.92 | $225.50 | $225.50 | 327 |
| 2023-09-01 | $237.96 | $237.96 | $226.37 | $234.90 | $234.90 | 253 |
| 2023-08-31 | $236.45 | $237.25 | $228.44 | $228.44 | $228.44 | 353 |
| 2023-08-30 | $231.85 | $233.48 | $229.28 | $230.00 | $230.00 | 167 |
| 2023-08-29 | $224.27 | $228.47 | $220.83 | $221.89 | $221.89 | 401 |
| 2023-08-28 | $223.00 | $226.56 | $221.02 | $226.27 | $226.27 | 356 |
| 2023-08-25 | $222.76 | $222.76 | $217.59 | $222.00 | $222.00 | 380 |
| 2023-08-24 | $219.29 | $223.12 | $216.69 | $221.00 | $221.00 | 524 |
| 2023-08-23 | $219.57 | $224.05 | $219.57 | $224.05 | $224.05 | 447 |
| 2023-08-22 | $219.86 | $224.08 | $215.80 | $221.75 | $221.75 | 273 |
| 2023-08-21 | $225.27 | $228.58 | $217.54 | $218.56 | $218.56 | 119 |
| 2023-08-18 | $215.51 | $221.13 | $215.42 | $221.13 | $221.13 | 179 |
| 2023-08-17 | $220.33 | $225.07 | $219.71 | $219.80 | $219.80 | 387 |
| 2023-08-16 | $224.78 | $224.81 | $219.01 | $221.00 | $221.00 | 140 |
| 2023-08-15 | $222.65 | $227.38 | $219.24 | $219.24 | $219.24 | 106 |
| 2023-08-14 | $228.06 | $230.57 | $223.54 | $228.40 | $228.40 | 188 |
| 2023-08-11 | $226.38 | $230.24 | $225.07 | $227.00 | $227.00 | 174 |
| 2023-08-10 | $233.17 | $234.23 | $225.07 | $230.00 | $230.00 | 168 |
| 2023-08-09 | $230.47 | $234.69 | $229.71 | $233.50 | $233.50 | 354 |
| 2023-08-08 | $229.69 | $233.65 | $229.63 | $229.69 | $229.69 | 215 |
| 2023-08-07 | $236.19 | $237.69 | $232.81 | $237.61 | $237.61 | 100 |
| 2023-08-04 | $231.78 | $238.36 | $231.01 | $232.00 | $232.00 | 788 |
| 2023-08-03 | $230.64 | $233.38 | $226.87 | $231.00 | $231.00 | 192 |
| 2023-08-02 | $233.65 | $236.95 | $233.02 | $236.75 | $236.75 | 46 |
| 2023-08-01 | $233.55 | $239.31 | $232.72 | $237.00 | $237.00 | 211 |
| 2023-07-31 | $231.19 | $236.70 | $230.68 | $235.00 | $235.00 | 183 |
| 2023-07-28 | $234.13 | $235.28 | $230.20 | $230.20 | $230.20 | 84 |
| 2023-07-27 | $231.94 | $235.82 | $224.75 | $230.00 | $230.00 | 348 |
| 2023-07-26 | $232.03 | $237.32 | $224.80 | $237.32 | $237.32 | 548 |
| 2023-07-25 | $234.51 | $240.26 | $230.85 | $235.00 | $235.00 | 609 |
| 2023-07-24 | $253.90 | $256.58 | $249.76 | $249.76 | $249.76 | 92 |
| 2023-07-21 | $252.74 | $259.25 | $243.40 | $243.45 | $243.45 | 306 |
| 2023-07-20 | $253.48 | $254.28 | $250.39 | $253.57 | $253.57 | 193 |
| 2023-07-19 | $249.18 | $254.87 | $245.88 | $251.25 | $251.25 | 235 |
| 2023-07-18 | $254.08 | $256.48 | $250.07 | $250.60 | $250.60 | 137 |
| 2023-07-17 | $253.27 | $254.80 | $247.65 | $252.90 | $252.90 | 206 |
| 2023-07-14 | $253.65 | $257.50 | $242.50 | $242.50 | $242.50 | 266 |
| 2023-07-13 | $254.57 | $254.57 | $251.83 | $254.25 | $254.25 | 253 |
| 2023-07-12 | $253.09 | $254.20 | $247.24 | $247.24 | $247.24 | 69 |
| 2023-07-11 | $251.61 | $251.61 | $247.00 | $250.00 | $250.00 | 1,145 |
| 2023-07-10 | $251.79 | $253.86 | $246.22 | $253.86 | $253.86 | 210 |
| 2023-07-07 | $245.20 | $246.95 | $242.55 | $246.95 | $246.95 | 160 |
| 2023-07-06 | $240.02 | $244.23 | $238.55 | $242.85 | $242.85 | 218 |
| 2023-07-05 | $254.94 | $256.20 | $249.35 | $254.65 | $254.65 | 144 |
| 2023-07-03 | $260.48 | $262.75 | $252.49 | $257.00 | $257.00 | 288 |
| 2023-06-30 | $259.00 | $262.37 | $254.51 | $260.00 | $260.00 | 244 |
| 2023-06-29 | $258.53 | $260.32 | $249.71 | $260.32 | $260.32 | 354 |
| 2023-06-28 | $260.21 | $264.38 | $250.53 | $263.94 | $263.94 | 466 |
| 2023-06-27 | $259.89 | $266.03 | $251.41 | $266.03 | $266.03 | 309 |
| 2023-06-26 | $261.80 | $261.80 | $251.72 | $256.15 | $256.15 | 320 |
| 2023-06-23 | $258.31 | $261.71 | $255.35 | $255.35 | $255.35 | 322 |
| 2023-06-22 | $257.45 | $258.72 | $252.32 | $257.00 | $257.00 | 76 |
| 2023-06-21 | $260.80 | $261.90 | $256.90 | $261.90 | $261.90 | 799 |
| 2023-06-20 | $262.81 | $264.01 | $257.36 | $260.30 | $260.30 | 1,450 |
| 2023-06-16 | $246.39 | $250.20 | $243.00 | $250.20 | $250.20 | 226 |
| 2023-06-15 | $247.55 | $249.81 | $244.20 | $248.00 | $248.00 | 452 |
| 2023-06-14 | $250.16 | $251.89 | $239.77 | $251.89 | $251.89 | 88 |
| 2023-06-13 | $245.12 | $250.40 | $245.12 | $250.40 | $250.40 | 117 |
| 2023-06-12 | $248.68 | $249.73 | $243.32 | $247.40 | $247.40 | 250 |
| 2023-06-09 | $246.06 | $246.06 | $238.80 | $243.00 | $243.00 | 2,188 |
| 2023-06-08 | $232.47 | $241.28 | $232.47 | $241.28 | $241.28 | 67 |
| 2023-06-07 | $236.51 | $240.50 | $234.59 | $234.65 | $234.65 | 181 |
| 2023-06-06 | $233.95 | $240.15 | $233.50 | $234.24 | $234.24 | 171 |
| 2023-06-05 | $232.72 | $236.75 | $230.50 | $233.75 | $233.75 | 455 |
| 2023-06-02 | $236.24 | $238.70 | $232.25 | $237.00 | $237.00 | 475 |
| 2023-06-01 | $234.57 | $237.25 | $231.25 | $235.00 | $235.00 | 222 |
| 2023-05-31 | $235.36 | $235.36 | $228.50 | $232.00 | $232.00 | 152 |
| 2023-05-30 | $239.70 | $239.70 | $233.52 | $236.75 | $236.75 | 313 |
| 2023-05-26 | $240.27 | $240.45 | $234.50 | $237.40 | $237.40 | 1,309 |
| 2023-05-25 | $239.00 | $239.40 | $234.00 | $234.60 | $234.60 | 1,870 |
| 2023-05-24 | $239.90 | $240.20 | $233.80 | $233.80 | $233.80 | 115 |
| 2023-05-23 | $244.50 | $244.70 | $238.30 | $241.50 | $241.50 | 1,527 |
| 2023-05-22 | $247.10 | $251.70 | $244.85 | $245.30 | $245.30 | 82 |
| 2023-05-19 | $250.00 | $252.20 | $245.80 | $250.25 | $250.25 | 307 |
| 2023-05-18 | $255.60 | $257.18 | $243.01 | $257.18 | $257.18 | 285 |
| 2023-05-17 | $254.10 | $258.70 | $251.85 | $255.50 | $255.50 | 162 |
| 2023-05-16 | $250.00 | $256.15 | $249.35 | $249.35 | $249.35 | 123 |
| 2023-05-15 | $249.45 | $251.70 | $244.50 | $250.00 | $250.00 | 809 |
| 2023-05-12 | $249.95 | $251.65 | $244.85 | $251.65 | $251.65 | 1,199 |
| 2023-05-11 | $250.40 | $252.65 | $245.00 | $251.25 | $251.25 | 246 |
| 2023-05-10 | $251.60 | $254.05 | $246.45 | $251.30 | $247.84 | 202 |
| 2023-05-09 | $245.40 | $251.40 | $245.00 | $248.25 | $244.83 | 164 |
| 2023-05-08 | $250.95 | $251.20 | $244.00 | $247.65 | $244.24 | 906 |
| 2023-05-05 | $251.00 | $254.65 | $247.00 | $252.00 | $248.53 | 239 |
| 2023-05-04 | $253.24 | $256.58 | $249.30 | $252.50 | $249.02 | 964 |
| 2023-05-03 | $260.55 | $269.00 | $257.27 | $265.50 | $261.84 | 164 |
| 2023-05-02 | $263.56 | $267.05 | $252.99 | $260.30 | $256.72 | 258 |
| 2023-05-01 | $257.60 | $265.60 | $257.60 | $257.60 | $254.05 | 117 |
| 2023-04-28 | $260.00 | $264.65 | $256.37 | $261.00 | $257.40 | 230 |
| 2023-04-27 | $261.79 | $264.50 | $260.36 | $264.50 | $260.85 | 283 |
| 2023-04-26 | $260.85 | $267.65 | $260.85 | $261.60 | $257.99 | 238 |
| 2023-04-25 | $261.60 | $266.75 | $260.55 | $261.25 | $257.65 | 383 |
| 2023-04-24 | $270.90 | $272.10 | $264.00 | $264.90 | $261.25 | 315 |
| 2023-04-21 | $268.95 | $271.60 | $264.40 | $264.85 | $261.20 | 140 |
| 2023-04-20 | $269.95 | $269.97 | $259.85 | $264.00 | $260.36 | 230 |
| 2023-04-19 | $268.69 | $269.14 | $256.93 | $264.00 | $260.36 | 174 |
| 2023-04-18 | $262.39 | $270.16 | $262.33 | $262.33 | $258.71 | 147 |
| 2023-04-17 | $259.06 | $263.14 | $249.76 | $258.08 | $254.53 | 137 |
| 2023-04-14 | $258.25 | $258.25 | $245.33 | $253.00 | $249.51 | 310 |
| 2023-04-13 | $253.50 | $260.00 | $252.35 | $252.35 | $248.87 | 145 |
| 2023-04-12 | $255.45 | $255.45 | $249.10 | $253.40 | $249.91 | 371 |
| 2023-04-11 | $256.23 | $256.23 | $247.35 | $247.80 | $244.38 | 63 |
| 2023-04-10 | $243.28 | $259.33 | $243.25 | $251.00 | $247.54 | 279 |
| 2023-04-06 | $247.40 | $257.69 | $246.50 | $246.85 | $243.45 | 41 |
| 2023-04-05 | $251.20 | $251.20 | $245.55 | $246.05 | $242.66 | 168 |
| 2023-04-04 | $253.20 | $253.90 | $249.10 | $252.20 | $248.72 | 1,112 |
| 2023-04-03 | $251.10 | $251.90 | $247.05 | $251.90 | $248.43 | 203 |
| 2023-03-31 | $248.80 | $252.45 | $247.50 | $247.50 | $244.09 | 91 |
| 2023-03-30 | $247.05 | $254.65 | $246.50 | $254.65 | $251.14 | 78 |
| 2023-03-29 | $243.55 | $250.40 | $243.55 | $244.30 | $240.93 | 71 |
| 2023-03-28 | $241.60 | $251.01 | $240.29 | $240.80 | $237.48 | 219 |
| 2023-03-27 | $241.55 | $251.79 | $241.55 | $242.07 | $238.73 | 119 |
| 2023-03-24 | $246.53 | $248.61 | $236.90 | $237.49 | $237.49 | 689 |
| 2023-03-23 | $246.60 | $252.45 | $241.85 | $248.65 | $248.65 | 884 |
| 2023-03-22 | $250.95 | $256.01 | $243.10 | $243.10 | $243.10 | 105 |
| 2023-03-21 | $249.95 | $249.95 | $242.30 | $242.80 | $242.80 | 318 |
| 2023-03-20 | $240.00 | $241.25 | $235.25 | $239.00 | $239.00 | 117 |
| 2023-03-17 | $231.45 | $236.75 | $230.30 | $236.75 | $236.75 | 497 |
| 2023-03-16 | $232.00 | $240.70 | $232.00 | $240.70 | $240.70 | 115 |
| 2023-03-15 | $231.50 | $232.50 | $226.25 | $230.00 | $230.00 | 401 |
| 2023-03-14 | $246.35 | $247.70 | $240.00 | $242.00 | $242.00 | 409 |
| 2023-03-13 | $237.50 | $238.75 | $232.05 | $232.25 | $232.25 | 155 |
| 2023-03-10 | $239.50 | $245.40 | $238.30 | $240.00 | $240.00 | 172 |
| 2023-03-09 | $248.45 | $249.70 | $241.70 | $244.00 | $244.00 | 208 |
| 2023-03-08 | $249.85 | $249.95 | $240.17 | $243.50 | $243.50 | 192 |
| 2023-03-07 | $245.05 | $252.40 | $240.68 | $240.68 | $240.68 | 315 |
| 2023-03-06 | $244.65 | $255.20 | $244.15 | $251.75 | $251.75 | 647 |
| 2023-03-03 | $244.05 | $251.24 | $243.85 | $249.75 | $249.75 | 344 |
| 2023-03-02 | $244.30 | $254.25 | $243.81 | $247.50 | $247.50 | 142 |
| 2023-03-01 | $248.10 | $248.80 | $242.70 | $243.20 | $243.20 | 436 |
| 2023-02-28 | $241.85 | $244.45 | $239.55 | $241.00 | $241.00 | 204 |
| 2023-02-27 | $240.82 | $256.94 | $240.82 | $247.50 | $247.50 | 174 |
| 2023-02-24 | $240.87 | $246.49 | $240.87 | $242.05 | $242.05 | 391 |
| 2023-02-23 | $252.00 | $253.70 | $238.80 | $239.30 | $239.30 | 212 |
| 2023-02-22 | $242.10 | $251.20 | $236.75 | $250.75 | $250.75 | 144 |
| 2023-02-21 | $244.15 | $249.85 | $242.30 | $244.00 | $244.00 | 150 |
| 2023-02-17 | $250.85 | $253.20 | $245.65 | $251.00 | $251.00 | 849 |
| 2023-02-16 | $245.05 | $249.60 | $240.55 | $241.90 | $241.90 | 1,364 |
| 2023-02-15 | $244.55 | $245.75 | $239.75 | $239.80 | $239.80 | 440 |
| 2023-02-14 | $237.00 | $238.50 | $230.00 | $237.60 | $237.60 | 163 |
| 2023-02-13 | $244.50 | $247.20 | $234.32 | $238.70 | $238.70 | 470 |
| 2023-02-10 | $233.05 | $245.45 | $231.50 | $241.70 | $241.70 | 366 |
| 2023-02-09 | $244.05 | $248.45 | $239.80 | $243.00 | $243.00 | 204 |
| 2023-02-08 | $239.10 | $245.15 | $238.80 | $242.00 | $242.00 | 101 |
| 2023-02-07 | $243.00 | $244.20 | $237.50 | $237.80 | $237.80 | 255 |
| 2023-02-06 | $251.55 | $252.90 | $243.00 | $243.35 | $243.35 | 276 |
| 2023-02-03 | $247.10 | $257.00 | $241.85 | $256.65 | $256.65 | 307 |
| 2023-02-02 | $251.15 | $258.20 | $251.15 | $251.35 | $251.35 | 249 |
| 2023-02-01 | $255.85 | $260.78 | $245.78 | $257.50 | $257.50 | 412 |
| 2023-01-31 | $246.55 | $252.00 | $244.80 | $252.00 | $252.00 | 56 |
| 2023-01-30 | $249.95 | $250.55 | $243.25 | $249.65 | $249.65 | 186 |
| 2023-01-27 | $249.05 | $250.20 | $243.30 | $246.00 | $246.00 | 1,295 |
| 2023-01-26 | $250.95 | $252.15 | $245.35 | $249.00 | $249.00 | 351 |
| 2023-01-25 | $248.40 | $248.95 | $241.80 | $246.75 | $246.75 | 391 |
| 2023-01-24 | $248.40 | $251.20 | $243.45 | $244.85 | $244.85 | 396 |
| 2023-01-23 | $251.85 | $254.15 | $246.65 | $247.30 | $247.30 | 646 |
| 2023-01-20 | $243.00 | $250.63 | $243.00 | $250.00 | $250.00 | 309 |
| 2023-01-19 | $240.30 | $247.65 | $240.30 | $246.00 | $246.00 | 462 |
| 2023-01-18 | $247.15 | $252.20 | $245.35 | $245.80 | $245.80 | 160 |
| 2023-01-17 | $245.09 | $248.56 | $240.80 | $241.30 | $241.30 | 403 |
| 2023-01-13 | $243.45 | $244.50 | $237.30 | $244.50 | $244.50 | 215 |
| 2023-01-12 | $241.90 | $243.25 | $236.55 | $236.80 | $236.80 | 206 |
| 2023-01-11 | $235.95 | $237.20 | $231.25 | $231.25 | $231.25 | 582 |
| 2023-01-10 | $236.00 | $236.70 | $230.25 | $234.00 | $234.00 | 2,560 |
| 2023-01-09 | $234.55 | $238.20 | $230.95 | $237.75 | $237.75 | 206 |
| 2023-01-06 | $233.55 | $235.51 | $221.95 | $229.55 | $229.55 | 611 |
| 2023-01-05 | $223.50 | $227.75 | $221.75 | $227.75 | $227.75 | 293 |
| 2023-01-04 | $221.85 | $228.50 | $216.50 | $221.00 | $221.00 | 187 |
| 2023-01-03 | $223.55 | $224.65 | $217.85 | $217.85 | $217.85 | 152 |
| 2022-12-30 | $218.95 | $219.80 | $214.10 | $218.00 | $218.00 | 358 |
| 2022-12-29 | $216.00 | $218.65 | $214.75 | $216.50 | $216.50 | 138 |
| 2022-12-28 | $217.00 | $220.75 | $213.50 | $213.50 | $213.50 | 327 |
| 2022-12-27 | $225.10 | $226.40 | $213.10 | $217.00 | $217.00 | 273 |
| 2022-12-23 | $219.52 | $220.80 | $211.45 | $211.45 | $211.45 | 254 |
| 2022-12-22 | $211.85 | $221.75 | $209.55 | $214.00 | $214.00 | 127 |
| 2022-12-21 | $224.05 | $226.27 | $213.14 | $213.59 | $213.59 | 906 |
| 2022-12-20 | $210.39 | $220.80 | $210.39 | $210.39 | $210.39 | 423 |
| 2022-12-19 | $214.45 | $219.75 | $213.70 | $213.70 | $213.70 | 1,182 |
| 2022-12-16 | $213.05 | $218.55 | $212.20 | $214.00 | $214.00 | 604 |
| 2022-12-15 | $213.90 | $217.10 | $211.50 | $211.50 | $211.50 | 280 |
| 2022-12-14 | $213.95 | $220.00 | $212.35 | $220.00 | $220.00 | 342 |
| 2022-12-13 | $219.95 | $220.45 | $213.75 | $219.00 | $219.00 | 290 |
| 2022-12-12 | $217.95 | $218.50 | $211.52 | $218.50 | $218.50 | 881 |
| 2022-12-09 | $211.96 | $219.30 | $211.96 | $213.70 | $213.70 | 522 |
| 2022-12-08 | $217.10 | $219.25 | $213.20 | $215.35 | $215.35 | 772 |
| 2022-12-07 | $217.35 | $218.25 | $207.00 | $207.00 | $207.00 | 262 |
| 2022-12-06 | $208.25 | $219.15 | $208.25 | $209.50 | $209.50 | 148 |
| 2022-12-05 | $218.25 | $218.25 | $208.95 | $211.00 | $211.00 | 3,054 |
| 2022-12-02 | $216.15 | $216.65 | $205.35 | $211.50 | $211.50 | 3,521 |
| 2022-12-01 | $215.25 | $216.60 | $205.20 | $209.00 | $209.00 | 451 |
| 2022-11-30 | $208.00 | $214.50 | $205.10 | $214.50 | $214.50 | 105 |
| 2022-11-29 | $206.50 | $207.30 | $201.65 | $203.50 | $203.50 | 366 |
| 2022-11-28 | $208.55 | $208.55 | $201.84 | $207.32 | $207.32 | 746 |
| 2022-11-25 | $204.50 | $208.55 | $204.00 | $204.00 | $204.00 | 505 |
| 2022-11-23 | $207.45 | $207.45 | $202.15 | $202.15 | $202.15 | 252 |
| 2022-11-22 | $201.00 | $205.35 | $199.45 | $200.60 | $200.60 | 441 |
| 2022-11-21 | $196.88 | $200.60 | $196.28 | $196.50 | $196.50 | 1,075 |
| 2022-11-18 | $201.50 | $201.50 | $195.38 | $200.50 | $200.50 | 418 |
| 2022-11-17 | $194.83 | $196.18 | $189.35 | $189.62 | $189.62 | 994 |
| 2022-11-16 | $180.75 | $188.53 | $180.62 | $185.00 | $185.00 | 1,286 |
| 2022-11-15 | $185.33 | $187.93 | $180.72 | $180.77 | $180.77 | 250 |
| 2022-11-14 | $185.65 | $185.90 | $180.01 | $181.75 | $181.75 | 1,149 |
| 2022-11-11 | $177.24 | $188.76 | $175.80 | $182.50 | $182.50 | 1,222 |
| 2022-11-10 | $177.05 | $189.43 | $177.01 | $181.25 | $181.25 | 373 |
| 2022-11-09 | $174.38 | $185.14 | $174.38 | $174.52 | $174.52 | 768 |
| 2022-11-08 | $177.78 | $184.03 | $176.50 | $177.48 | $177.48 | 520 |
| 2022-11-07 | $179.18 | $185.78 | $177.36 | $180.50 | $180.50 | 1,531 |
| 2022-11-04 | $179.27 | $186.67 | $179.20 | $182.00 | $182.00 | 1,896 |
| 2022-11-03 | $171.20 | $179.26 | $170.73 | $171.92 | $171.92 | 1,094 |
| 2022-11-02 | $173.61 | $181.65 | $173.61 | $175.50 | $175.50 | 1,077 |
| 2022-11-01 | $178.05 | $188.49 | $177.83 | $178.70 | $178.70 | 386 |
| 2022-10-31 | $175.07 | $186.05 | $175.04 | $177.50 | $177.50 | 1,749 |
| 2022-10-28 | $176.78 | $187.19 | $176.78 | $187.19 | $187.19 | 1,523 |
| 2022-10-27 | $174.05 | $183.11 | $171.15 | $175.00 | $175.00 | 3,686 |
| 2022-10-26 | $169.91 | $181.15 | $169.91 | $176.00 | $176.00 | 674 |
| 2022-10-25 | $171.23 | $179.41 | $169.80 | $170.30 | $170.30 | 801 |
| 2022-10-24 | $168.13 | $180.53 | $168.13 | $176.00 | $176.00 | 1,946 |
| 2022-10-21 | $163.91 | $173.24 | $163.91 | $172.00 | $172.00 | 835 |
| 2022-10-20 | $165.45 | $176.27 | $164.15 | $168.00 | $168.00 | 552 |
| 2022-10-19 | $165.27 | $175.17 | $164.60 | $168.00 | $168.00 | 1,307 |
| 2022-10-18 | $167.36 | $176.60 | $167.33 | $169.00 | $169.00 | 679 |
| 2022-10-17 | $159.34 | $169.02 | $159.34 | $165.00 | $165.00 | 1,499 |
| 2022-10-14 | $159.60 | $165.90 | $158.10 | $158.10 | $158.10 | 733 |
| 2022-10-13 | $157.96 | $161.00 | $150.19 | $153.82 | $153.82 | 1,088 |
| 2022-10-12 | $147.20 | $155.85 | $147.20 | $147.85 | $147.85 | 1,233 |
| 2022-10-11 | $160.32 | $161.35 | $151.15 | $154.00 | $154.00 | 739 |
| 2022-10-10 | $150.28 | $160.12 | $150.23 | $150.28 | $150.28 | 1,133 |
| 2022-10-07 | $150.30 | $161.02 | $149.05 | $152.50 | $152.50 | 1,072 |
| 2022-10-06 | $153.22 | $161.02 | $150.38 | $150.38 | $150.38 | 1,478 |
| 2022-10-05 | $151.60 | $161.79 | $151.40 | $158.00 | $158.00 | 1,025 |
| 2022-10-04 | $164.32 | $164.75 | $152.45 | $154.40 | $154.40 | 507 |
| 2022-10-03 | $145.46 | $155.50 | $145.46 | $151.50 | $151.50 | 1,958 |
| 2022-09-30 | $143.61 | $154.91 | $143.61 | $149.00 | $149.00 | 1,108 |
| 2022-09-29 | $143.74 | $154.85 | $143.74 | $154.85 | $154.85 | 775 |
| 2022-09-28 | $141.41 | $151.45 | $141.12 | $143.47 | $143.47 | 1,071 |
| 2022-09-27 | $143.73 | $155.02 | $143.73 | $144.91 | $144.91 | 892 |
| 2022-09-26 | $147.15 | $155.40 | $147.15 | $147.40 | $147.40 | 1,740 |
| 2022-09-23 | $156.91 | $156.91 | $145.83 | $145.86 | $145.86 | 873 |
| 2022-09-22 | $150.32 | $160.75 | $149.00 | $150.30 | $150.30 | 797 |
| 2022-09-21 | $152.48 | $160.35 | $150.39 | $153.50 | $153.50 | 658 |
| 2022-09-20 | $150.68 | $158.75 | $149.00 | $153.00 | $153.00 | 401 |
| 2022-09-19 | $151.32 | $163.61 | $151.32 | $153.29 | $153.29 | 3,294 |
| 2022-09-16 | $162.30 | $162.30 | $151.32 | $154.25 | $154.25 | 707 |
| 2022-09-15 | $157.34 | $167.98 | $157.32 | $157.41 | $157.41 | 754 |
| 2022-09-14 | $160.00 | $167.57 | $159.00 | $162.75 | $162.75 | 7,075 |
| 2022-09-13 | $163.73 | $173.33 | $163.53 | $165.00 | $165.00 | 228 |
| 2022-09-12 | $171.14 | $181.06 | $171.14 | $176.00 | $176.00 | 598 |
| 2022-09-09 | $167.45 | $176.65 | $167.45 | $176.65 | $176.65 | 824 |
| 2022-09-08 | $162.71 | $174.96 | $162.71 | $168.50 | $168.50 | 861 |
| 2022-09-07 | $163.30 | $173.70 | $163.30 | $170.00 | $170.00 | 572 |
| 2022-09-06 | $166.55 | $177.53 | $166.35 | $168.50 | $168.50 | 2,871 |
| 2022-09-02 | $168.05 | $179.29 | $166.77 | $168.00 | $168.00 | 1,233 |
| 2022-09-01 | $166.13 | $173.80 | $165.98 | $170.00 | $170.00 | 1,165 |
| 2022-08-31 | $173.63 | $178.55 | $173.56 | $176.00 | $176.00 | 244 |
| 2022-08-30 | $176.98 | $186.42 | $176.82 | $186.42 | $186.42 | 654 |
| 2022-08-29 | $186.22 | $186.42 | $176.97 | $180.50 | $180.50 | 767 |
| 2022-08-26 | $192.00 | $192.00 | $179.50 | $179.50 | $179.50 | 306 |
| 2022-08-25 | $190.80 | $190.90 | $181.20 | $190.80 | $190.80 | 183 |
| 2022-08-24 | $181.20 | $190.80 | $180.50 | $181.20 | $181.20 | 230 |
| 2022-08-23 | $181.95 | $193.78 | $179.98 | $185.00 | $185.00 | 99 |
| 2022-08-22 | $187.38 | $188.15 | $183.35 | $183.38 | $183.38 | 2,946 |
| 2022-08-19 | $197.28 | $197.28 | $190.03 | $192.50 | $192.50 | 1,095 |
| 2022-08-18 | $196.43 | $199.50 | $195.23 | $199.50 | $199.50 | 207 |
| 2022-08-17 | $195.85 | $205.75 | $191.75 | $198.00 | $198.00 | 364 |
| 2022-08-16 | $204.45 | $206.17 | $196.68 | $197.13 | $197.13 | 76 |
| 2022-08-15 | $202.91 | $203.19 | $192.99 | $203.19 | $203.19 | 683 |
| 2022-08-12 | $193.22 | $202.94 | $192.99 | $192.99 | $192.99 | 377 |
| 2022-08-11 | $202.94 | $203.09 | $193.00 | $197.00 | $197.00 | 574 |
| 2022-08-10 | $200.55 | $201.04 | $189.00 | $195.50 | $195.50 | 99 |
| 2022-08-09 | $192.47 | $197.83 | $191.80 | $194.43 | $194.43 | 82 |
| 2022-08-08 | $195.90 | $197.38 | $188.75 | $196.75 | $196.75 | 811 |
| 2022-08-05 | $185.60 | $193.63 | $185.60 | $190.00 | $190.00 | 2,264 |
| 2022-08-04 | $193.98 | $196.18 | $188.00 | $196.18 | $196.18 | 229 |
| 2022-08-03 | $194.00 | $195.73 | $187.53 | $194.00 | $194.00 | 281 |
| 2022-08-02 | $197.43 | $197.43 | $187.50 | $191.00 | $191.00 | 541 |
| 2022-08-01 | $197.88 | $198.13 | $189.25 | $190.00 | $190.00 | 717 |
| 2022-07-29 | $187.23 | $195.20 | $187.23 | $191.50 | $191.50 | 776 |
| 2022-07-28 | $195.66 | $195.66 | $188.17 | $192.50 | $192.50 | 871 |
| 2022-07-27 | $190.00 | $198.00 | $189.85 | $198.00 | $198.00 | 683 |
| 2022-07-26 | $190.00 | $198.00 | $190.00 | $196.00 | $196.00 | 1,101 |
| 2022-07-25 | $201.75 | $201.75 | $193.71 | $193.71 | $193.71 | 486 |
| 2022-07-22 | $201.80 | $201.80 | $194.16 | $194.16 | $194.16 | 551 |
| 2022-07-21 | $199.56 | $199.56 | $192.00 | $193.50 | $193.50 | 211 |
| 2022-07-20 | $187.31 | $195.82 | $186.25 | $186.99 | $186.99 | 915 |
| 2022-07-19 | $186.91 | $195.03 | $185.90 | $192.50 | $192.50 | 1,301 |
| 2022-07-18 | $181.80 | $191.70 | $181.80 | $185.30 | $185.30 | 2,326 |
| 2022-07-15 | $184.60 | $187.25 | $181.40 | $182.08 | $182.08 | 2,090 |
| 2022-07-14 | $174.03 | $178.60 | $173.38 | $176.00 | $176.00 | 470 |
| 2022-07-13 | $177.00 | $182.40 | $176.17 | $181.93 | $181.93 | 1,039 |
| 2022-07-12 | $179.24 | $183.78 | $178.40 | $179.25 | $179.25 | 728 |
| 2022-07-11 | $175.23 | $176.93 | $171.75 | $176.45 | $176.45 | 484 |
| 2022-07-08 | $177.88 | $180.50 | $174.62 | $177.25 | $177.25 | 848 |
| 2022-07-07 | $174.45 | $174.93 | $170.30 | $172.00 | $172.00 | 488 |
| 2022-07-06 | $164.83 | $173.55 | $163.75 | $169.00 | $169.00 | 812 |
| 2022-07-05 | $161.18 | $169.55 | $159.68 | $169.55 | $169.55 | 1,328 |
| 2022-07-01 | $180.50 | $190.15 | $178.13 | $184.00 | $184.00 | 751 |
| 2022-06-30 | $173.35 | $186.70 | $173.33 | $186.70 | $186.70 | 508 |
| 2022-06-29 | $179.83 | $187.53 | $176.60 | $180.00 | $180.00 | 1,068 |
| 2022-06-28 | $183.13 | $194.89 | $179.75 | $188.00 | $188.00 | 706 |
| 2022-06-27 | $190.43 | $190.43 | $177.03 | $184.00 | $184.00 | 3,381 |
| 2022-06-24 | $185.83 | $188.16 | $176.88 | $177.80 | $177.80 | 246 |
| 2022-06-23 | $184.70 | $184.70 | $173.80 | $178.50 | $178.50 | 807 |
| 2022-06-22 | $177.70 | $189.30 | $177.70 | $177.93 | $177.93 | 1,028 |
| 2022-06-21 | $186.23 | $194.03 | $183.44 | $183.52 | $183.52 | 1,180 |
| 2022-06-17 | $175.95 | $185.35 | $173.93 | $185.35 | $185.35 | 568 |
| 2022-06-16 | $180.95 | $180.95 | $174.55 | $177.00 | $177.00 | 1,063 |
| 2022-06-15 | $178.08 | $187.87 | $172.60 | $174.30 | $174.30 | 2,314 |
| 2022-06-14 | $175.56 | $183.28 | $174.00 | $174.09 | $174.09 | 3,384 |
| 2022-06-13 | $174.73 | $182.53 | $171.11 | $171.11 | $171.11 | 697 |
| 2022-06-10 | $183.33 | $190.43 | $179.83 | $185.00 | $185.00 | 942 |
| 2022-06-09 | $199.73 | $199.73 | $187.17 | $189.00 | $189.00 | 250 |
| 2022-06-08 | $195.70 | $206.55 | $194.95 | $194.95 | $194.95 | 121 |
| 2022-06-07 | $204.70 | $205.20 | $194.45 | $194.50 | $194.50 | 46 |
| 2022-06-06 | $197.18 | $208.00 | $196.00 | $200.00 | $200.00 | 158 |
| 2022-06-03 | $196.35 | $199.88 | $194.65 | $196.00 | $196.00 | 281 |
| 2022-06-02 | $202.95 | $202.95 | $196.15 | $201.35 | $201.35 | 309 |
| 2022-06-01 | $200.18 | $202.28 | $194.38 | $196.00 | $196.00 | 385 |
| 2022-05-31 | $199.00 | $199.60 | $194.65 | $194.65 | $194.65 | 188 |
| 2022-05-27 | $201.23 | $205.30 | $199.65 | $202.00 | $202.00 | 325 |
| 2022-05-26 | $194.81 | $201.10 | $194.81 | $195.90 | $195.90 | 831 |
| 2022-05-25 | $187.38 | $193.03 | $187.38 | $188.60 | $188.60 | 2,348 |
| 2022-05-24 | $191.45 | $192.38 | $187.13 | $187.35 | $187.35 | 3,062 |
| 2022-05-23 | $190.50 | $196.13 | $190.50 | $191.15 | $191.15 | 660 |
| 2022-05-20 | $190.63 | $200.66 | $189.72 | $193.00 | $193.00 | 5,551 |
| 2022-05-19 | $188.10 | $198.38 | $187.15 | $198.13 | $198.13 | 58,366 |
| 2022-05-18 | $199.00 | $199.00 | $189.38 | $194.00 | $194.00 | 61,319 |
| 2022-05-17 | $188.75 | $199.02 | $188.75 | $196.50 | $196.50 | 1,120 |
| 2022-05-16 | $191.95 | $192.90 | $182.38 | $182.38 | $182.38 | 463 |
| 2022-05-13 | $190.53 | $190.53 | $186.10 | $186.10 | $186.10 | 41 |
| 2022-05-12 | $179.73 | $181.25 | $179.53 | $181.25 | $181.25 | 474 |
| 2022-05-11 | $188.98 | $188.98 | $185.27 | $185.27 | $185.27 | 419 |
| 2022-05-10 | $182.56 | $182.56 | $182.50 | $182.50 | $182.50 | 16 |
| 2022-05-09 | $194.00 | $194.60 | $187.50 | $191.00 | $191.00 | 39 |
| 2022-05-06 | $198.05 | $198.05 | $198.05 | $198.05 | $198.05 | 1 |
| 2022-05-05 | $204.55 | $204.55 | $195.33 | $195.38 | $195.38 | 112 |
| 2022-05-04 | $207.10 | $207.10 | $207.10 | $207.10 | $204.76 | 3 |
| 2022-05-03 | $203.80 | $210.55 | $201.50 | $207.50 | $205.16 | 206 |
| 2022-05-02 | $197.15 | $197.15 | $194.00 | $194.00 | $191.81 | 46 |
| 2022-04-29 | $204.65 | $204.65 | $200.00 | $200.00 | $197.74 | 123 |
| 2022-04-28 | $204.34 | $204.34 | $202.50 | $202.50 | $200.22 | 36 |
| 2022-04-27 | $195.50 | $195.50 | $195.50 | $195.50 | $193.29 | 1,518 |
| 2022-04-26 | $208.50 | $209.55 | $199.50 | $207.15 | $204.81 | 8 |
| 2022-04-25 | $207.15 | $207.15 | $207.15 | $207.15 | $204.81 | 8 |
| 2022-04-22 | $216.00 | $216.00 | $209.55 | $209.55 | $207.19 | 31 |
| 2022-04-21 | $219.95 | $219.95 | $214.05 | $217.25 | $214.80 | 2,003 |
| 2022-04-20 | $202.70 | $202.70 | $202.70 | $202.70 | $200.41 | 0 |
| 2022-04-19 | $205.50 | $207.50 | $202.70 | $202.70 | $200.41 | 51 |
| 2022-04-18 | $205.50 | $205.50 | $205.50 | $205.50 | $203.18 | 0 |
| 2022-04-14 | $210.10 | $210.10 | $202.60 | $205.50 | $203.18 | 235 |
| 2022-04-13 | $203.65 | $203.65 | $198.20 | $198.20 | $195.96 | 302 |
| 2022-04-12 | $200.95 | $203.00 | $199.60 | $203.00 | $200.71 | 295 |
| 2022-04-11 | $202.65 | $202.65 | $199.50 | $199.50 | $197.25 | 23 |
| 2022-04-08 | $199.30 | $201.50 | $199.30 | $201.50 | $199.23 | 142 |
| 2022-04-07 | $212.60 | $212.60 | $201.95 | $201.95 | $199.67 | 33 |
| 2022-04-06 | $207.60 | $207.60 | $207.60 | $207.60 | $205.26 | 3 |
| 2022-04-05 | $217.55 | $217.55 | $209.60 | $209.60 | $207.24 | 14 |
| 2022-04-04 | $233.30 | $233.30 | $222.70 | $222.70 | $220.19 | 3 |
| 2022-04-01 | $236.00 | $236.00 | $236.00 | $236.00 | $233.34 | 40 |
| 2022-03-31 | $240.60 | $241.50 | $226.20 | $241.50 | $238.78 | 18 |
| 2022-03-30 | $227.45 | $227.45 | $227.45 | $227.45 | $224.88 | 37 |
| 2022-03-29 | $236.12 | $236.66 | $234.91 | $236.66 | $233.99 | 915 |
| 2022-03-28 | $239.00 | $239.00 | $239.00 | $239.00 | $236.30 | 0 |
| 2022-03-25 | $243.93 | $243.93 | $239.00 | $239.00 | $236.30 | 434 |
| 2022-03-24 | $230.70 | $239.10 | $230.70 | $232.91 | $230.28 | 1,522 |
| 2022-03-23 | $240.95 | $240.95 | $227.25 | $227.25 | $224.69 | 71 |
| 2022-03-22 | $236.00 | $236.00 | $236.00 | $236.00 | $233.34 | 94 |
| 2022-03-21 | $240.55 | $240.55 | $229.35 | $229.50 | $226.91 | 106 |
| 2022-03-18 | $229.50 | $229.50 | $229.50 | $229.50 | $226.91 | 0 |
| 2022-03-17 | $229.91 | $236.05 | $229.50 | $229.50 | $226.91 | 106 |
| 2022-03-16 | $228.55 | $228.55 | $228.55 | $228.55 | $225.97 | 5 |
| 2022-03-15 | $230.15 | $230.15 | $230.15 | $230.15 | $227.55 | 2 |
| 2022-03-14 | $229.30 | $229.30 | $218.35 | $229.15 | $226.56 | 150 |
| 2022-03-11 | $222.40 | $222.40 | $217.00 | $217.00 | $214.55 | 64 |
| 2022-03-10 | $218.75 | $218.75 | $210.75 | $210.75 | $208.37 | 20 |
| 2022-03-09 | $215.25 | $215.25 | $215.25 | $215.25 | $212.82 | 4 |
| 2022-03-08 | $213.40 | $218.93 | $213.40 | $218.93 | $216.46 | 37 |
| 2022-03-07 | $204.64 | $204.64 | $204.64 | $204.64 | $202.33 | 237 |
| 2022-03-04 | $211.00 | $216.52 | $203.15 | $204.64 | $202.33 | 92 |
| 2022-03-03 | $229.66 | $229.66 | $222.05 | $222.25 | $219.74 | 93 |
| 2022-03-02 | $230.75 | $230.75 | $230.75 | $230.75 | $228.15 | 2 |
| 2022-03-01 | $222.75 | $222.75 | $222.75 | $222.75 | $220.24 | 8 |
| 2022-02-28 | $246.32 | $246.32 | $233.00 | $233.00 | $230.37 | 12 |
| 2022-02-25 | $239.70 | $240.60 | $229.05 | $229.05 | $226.47 | 270 |
| 2022-02-24 | $213.75 | $222.80 | $213.75 | $222.80 | $220.29 | 40 |
| 2022-02-23 | $238.25 | $238.25 | $233.00 | $238.25 | $235.56 | 327 |
| 2022-02-22 | $228.75 | $228.75 | $228.75 | $228.75 | $226.17 | 701 |
| 2022-02-18 | $242.50 | $242.76 | $228.79 | $242.76 | $240.02 | 87 |
| 2022-02-17 | $242.50 | $242.50 | $229.00 | $241.65 | $238.92 | 188 |
| 2022-02-16 | $244.90 | $244.90 | $244.90 | $244.90 | $242.14 | 54 |
| 2022-02-15 | $232.07 | $232.33 | $226.31 | $232.29 | $229.67 | 14,963 |
| 2022-02-14 | $225.80 | $225.80 | $225.80 | $225.80 | $223.25 | 51 |
| 2022-02-11 | $218.85 | $218.85 | $218.85 | $218.85 | $216.38 | 1 |
| 2022-02-10 | $206.41 | $206.41 | $206.41 | $206.41 | $204.08 | 0 |
| 2022-02-09 | $206.41 | $206.41 | $206.41 | $206.41 | $204.08 | 0 |
| 2022-02-08 | $206.41 | $206.41 | $206.41 | $206.41 | $204.08 | 0 |
| 2022-02-07 | $206.41 | $206.41 | $206.41 | $206.41 | $204.08 | 14 |
| 2022-02-04 | $206.55 | $206.55 | $206.55 | $206.55 | $204.22 | 0 |
| 2022-02-03 | $206.55 | $206.55 | $206.55 | $206.55 | $204.22 | 3 |
| 2022-02-02 | $220.00 | $220.00 | $220.00 | $220.00 | $217.52 | 0 |
| 2022-02-01 | $221.70 | $221.70 | $220.00 | $220.00 | $217.52 | 202 |
| 2022-01-31 | $214.20 | $215.85 | $202.00 | $202.00 | $199.72 | 6 |
| 2022-01-28 | $208.05 | $209.85 | $207.67 | $208.50 | $206.15 | 212 |
| 2022-01-27 | $214.20 | $214.20 | $214.20 | $214.20 | $211.78 | 3 |
| 2022-01-26 | $222.45 | $222.45 | $222.45 | $222.45 | $219.94 | 1 |
| 2022-01-25 | $214.05 | $214.05 | $212.78 | $212.78 | $210.37 | 28 |
| 2022-01-24 | $213.10 | $213.10 | $211.50 | $211.50 | $209.11 | 182 |
| 2022-01-21 | $215.75 | $215.75 | $215.00 | $215.00 | $212.57 | 42 |
| 2022-01-20 | $231.20 | $231.20 | $231.20 | $231.20 | $228.59 | 15 |
| 2022-01-19 | $224.50 | $224.50 | $224.50 | $224.50 | $221.97 | 339 |
| 2022-01-18 | $224.74 | $224.74 | $222.00 | $224.50 | $221.97 | 339 |
| 2022-01-14 | $218.15 | $218.15 | $218.15 | $218.15 | $215.69 | 0 |
| 2022-01-13 | $218.15 | $218.15 | $218.15 | $218.15 | $215.69 | 1 |
| 2022-01-12 | $218.26 | $218.26 | $218.26 | $218.26 | $215.80 | 0 |
| 2022-01-11 | $218.26 | $218.26 | $218.26 | $218.26 | $215.80 | 1,513 |
| 2022-01-10 | $217.66 | $219.04 | $217.59 | $218.26 | $215.80 | 1,225 |
| 2022-01-07 | $219.37 | $219.37 | $214.85 | $214.85 | $212.43 | 2,980 |
| 2022-01-06 | $213.87 | $221.99 | $213.87 | $221.99 | $219.48 | 68 |
| 2022-01-05 | $214.97 | $216.86 | $214.97 | $216.86 | $214.41 | 227 |
| 2022-01-04 | $209.91 | $209.91 | $209.85 | $209.85 | $207.48 | 4 |
| 2022-01-03 | $216.10 | $216.33 | $216.10 | $216.33 | $213.89 | 94 |
| 2021-12-31 | $209.15 | $210.00 | $206.00 | $206.00 | $203.68 | 332 |
| 2021-12-30 | $198.09 | $198.09 | $198.09 | $198.09 | $195.85 | 0 |
| 2021-12-29 | $198.09 | $198.09 | $198.09 | $198.09 | $195.85 | 2 |
| 2021-12-28 | $209.15 | $209.15 | $199.85 | $199.85 | $197.60 | 140 |
| 2021-12-27 | $210.15 | $210.15 | $210.15 | $210.15 | $207.78 | 150 |
| 2021-12-23 | $209.14 | $209.95 | $198.88 | $207.50 | $205.16 | 2,069 |
| 2021-12-22 | $200.16 | $206.55 | $194.95 | $194.95 | $192.75 | 1,703 |
| 2021-12-21 | $186.56 | $194.00 | $186.56 | $189.20 | $187.06 | 2,972 |
| 2021-12-20 | $191.60 | $191.60 | $183.65 | $191.01 | $188.85 | 37 |
| 2021-12-17 | $193.14 | $193.14 | $193.14 | $193.14 | $190.96 | 24 |
| 2021-12-16 | $184.58 | $184.58 | $184.58 | $184.58 | $182.49 | 7 |
| 2021-12-15 | $183.86 | $185.51 | $181.68 | $181.68 | $179.63 | 106 |
| 2021-12-14 | $185.23 | $185.23 | $182.25 | $182.25 | $180.19 | 9 |
| 2021-12-13 | $180.35 | $183.00 | $180.35 | $183.00 | $180.94 | 8 |
| 2021-12-10 | $188.95 | $192.55 | $188.95 | $192.55 | $190.38 | 50 |
| 2021-12-09 | $191.45 | $191.45 | $191.45 | $191.45 | $189.29 | 9 |
| 2021-12-08 | $197.38 | $197.57 | $196.82 | $196.82 | $194.60 | 1,350 |
| 2021-12-07 | $194.05 | $194.05 | $193.00 | $193.00 | $190.82 | 217 |
| 2021-12-06 | $187.16 | $197.11 | $187.16 | $197.11 | $194.88 | 121 |
| 2021-12-03 | $188.61 | $188.61 | $188.61 | $188.61 | $186.49 | 31 |
| 2021-12-02 | $189.63 | $189.63 | $189.63 | $189.63 | $187.49 | 14 |
| 2021-12-01 | $188.53 | $191.38 | $188.53 | $191.38 | $189.22 | 23 |
| 2021-11-30 | $188.83 | $188.83 | $185.25 | $185.30 | $183.21 | 1,145 |
| 2021-11-29 | $194.01 | $194.01 | $189.00 | $191.55 | $189.39 | 83 |
| 2021-11-26 | $203.00 | $203.00 | $203.00 | $203.00 | $200.71 | 0 |
| 2021-11-24 | $203.00 | $203.00 | $203.00 | $203.00 | $200.71 | 0 |
| 2021-11-23 | $203.00 | $203.00 | $203.00 | $203.00 | $200.71 | 0 |
| 2021-11-22 | $203.00 | $203.00 | $203.00 | $203.00 | $200.71 | 14 |
| 2021-11-19 | $202.90 | $202.90 | $202.90 | $202.90 | $200.61 | 25 |
| 2021-11-18 | $211.51 | $211.51 | $205.75 | $205.75 | $203.43 | 21 |
| 2021-11-17 | $213.60 | $213.60 | $213.60 | $213.60 | $211.19 | 32 |
| 2021-11-16 | $217.79 | $220.75 | $217.79 | $220.75 | $218.26 | 24 |
| 2021-11-15 | $228.30 | $228.30 | $228.30 | $228.30 | $225.72 | 25 |
| 2021-11-12 | $229.00 | $229.00 | $229.00 | $229.00 | $226.42 | 13 |
| 2021-11-11 | $231.25 | $231.25 | $231.25 | $231.25 | $228.64 | 36 |
| 2021-11-10 | $236.75 | $237.05 | $236.75 | $237.05 | $234.38 | 18 |
| 2021-11-09 | $231.55 | $238.15 | $231.55 | $234.05 | $231.41 | 53 |
| 2021-11-08 | $238.68 | $238.68 | $235.95 | $235.95 | $233.29 | 155 |
| 2021-11-05 | $232.55 | $232.55 | $232.55 | $232.55 | $229.93 | 6 |
| 2021-11-04 | $219.35 | $219.35 | $219.35 | $219.35 | $216.88 | 0 |
| 2021-11-03 | $219.35 | $219.35 | $219.35 | $219.35 | $216.88 | 48 |
| 2021-11-02 | $221.25 | $221.25 | $221.25 | $221.25 | $218.75 | 0 |
| 2021-11-01 | $221.25 | $221.25 | $221.25 | $221.25 | $218.75 | 43 |
| 2021-10-29 | $219.00 | $220.90 | $219.00 | $220.90 | $218.41 | 79 |
| 2021-10-28 | $214.75 | $214.75 | $214.75 | $214.75 | $212.33 | 0 |
| 2021-10-27 | $214.75 | $214.75 | $214.75 | $214.75 | $212.33 | 8 |
| 2021-10-26 | $218.45 | $218.45 | $218.45 | $218.45 | $215.99 | 1 |
| 2021-10-25 | $211.95 | $211.95 | $211.95 | $211.95 | $209.56 | 2 |
| 2021-10-22 | $214.75 | $214.75 | $214.75 | $214.75 | $212.33 | 0 |
| 2021-10-21 | $214.75 | $214.75 | $214.75 | $214.75 | $212.33 | 0 |
| 2021-10-20 | $214.75 | $214.75 | $214.75 | $214.75 | $212.33 | 0 |
| 2021-10-19 | $214.75 | $214.75 | $214.75 | $214.75 | $212.33 | 0 |
| 2021-10-18 | $214.75 | $214.75 | $214.75 | $214.75 | $212.33 | 28 |
| 2021-10-15 | $233.55 | $233.55 | $233.55 | $233.55 | $230.92 | 0 |
| 2021-10-14 | $233.55 | $233.55 | $233.55 | $233.55 | $230.92 | 80 |
| 2021-10-13 | $233.55 | $233.55 | $233.55 | $233.55 | $230.92 | 0 |
| 2021-10-12 | $233.55 | $233.55 | $233.55 | $233.55 | $230.92 | 0 |
| 2021-10-11 | $233.55 | $233.55 | $233.55 | $233.55 | $230.92 | 25 |
| 2021-10-08 | $219.44 | $219.44 | $219.44 | $219.44 | $216.96 | 0 |
| 2021-10-07 | $219.44 | $219.44 | $219.44 | $219.44 | $216.96 | 0 |
| 2021-10-06 | $219.44 | $219.44 | $219.44 | $219.44 | $216.96 | 114 |
| 2021-10-05 | $222.50 | $222.50 | $222.50 | $222.50 | $219.99 | 57 |
| 2021-10-04 | $237.34 | $237.34 | $237.34 | $237.34 | $234.66 | 0 |
| 2021-10-01 | $237.34 | $237.34 | $237.34 | $237.34 | $234.66 | 0 |
| 2021-09-30 | $237.34 | $237.34 | $237.34 | $237.34 | $234.66 | 0 |
| 2021-09-29 | $237.34 | $237.34 | $237.34 | $237.34 | $234.66 | 7 |
| 2021-09-28 | $240.15 | $240.15 | $240.15 | $240.15 | $237.44 | 0 |
| 2021-09-27 | $240.15 | $240.15 | $240.15 | $240.15 | $237.44 | 2 |
| 2021-09-24 | $236.00 | $236.00 | $236.00 | $236.00 | $233.34 | 0 |
| 2021-09-23 | $236.00 | $236.00 | $236.00 | $236.00 | $233.34 | 0 |
| 2021-09-22 | $236.00 | $236.00 | $236.00 | $236.00 | $233.34 | 23 |
| 2021-09-21 | $229.51 | $229.51 | $229.51 | $229.51 | $226.92 | 15 |
| 2021-09-20 | $226.33 | $226.33 | $226.33 | $226.33 | $223.78 | 2 |
| 2021-09-17 | $221.37 | $222.99 | $221.37 | $222.99 | $220.47 | 49 |
| 2021-09-16 | $224.39 | $224.39 | $224.39 | $224.39 | $221.86 | 0 |
| 2021-09-15 | $224.39 | $224.39 | $224.39 | $224.39 | $221.86 | 27 |
| 2021-09-14 | $224.39 | $224.39 | $224.39 | $224.39 | $221.86 | 18 |
| 2021-09-13 | $225.29 | $225.29 | $225.29 | $225.29 | $222.75 | 1 |
| 2021-09-10 | $224.11 | $224.11 | $224.11 | $224.11 | $221.58 | 0 |
| 2021-09-08 | $226.50 | $226.50 | $226.50 | $226.50 | $223.94 | 0 |
| 2021-09-07 | $226.50 | $226.50 | $226.50 | $226.50 | $223.94 | 25 |
| 2021-09-03 | $232.50 | $232.50 | $228.88 | $228.88 | $226.30 | 5 |
| 2021-09-02 | $229.00 | $229.00 | $229.00 | $229.00 | $226.42 | 25 |
| 2021-09-01 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 4 |
| 2021-08-31 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-30 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-27 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-26 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-25 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-24 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-23 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-20 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-19 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-18 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-17 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 0 |
| 2021-08-16 | $242.00 | $242.00 | $242.00 | $242.00 | $239.27 | 4 |
| 2021-08-13 | $246.70 | $246.70 | $246.70 | $246.70 | $243.92 | 2 |
| 2021-08-12 | $246.70 | $246.70 | $246.70 | $246.70 | $243.92 | 0 |
| 2021-08-11 | $246.70 | $246.70 | $246.70 | $246.70 | $243.92 | 0 |
| 2021-08-10 | $246.70 | $246.70 | $246.70 | $246.70 | $243.92 | 0 |
| 2021-08-09 | $246.70 | $246.70 | $246.70 | $246.70 | $243.92 | 0 |
| 2021-08-06 | $246.70 | $246.70 | $246.70 | $246.70 | $243.92 | 2 |
| 2021-08-05 | $241.75 | $241.75 | $241.75 | $241.75 | $239.02 | 0 |
| 2021-08-04 | $239.39 | $241.75 | $239.39 | $241.75 | $239.02 | 9 |
| 2021-08-03 | $252.15 | $252.15 | $252.15 | $252.15 | $249.31 | 0 |
| 2021-08-02 | $252.15 | $252.15 | $252.15 | $252.15 | $249.31 | 0 |
| 2021-07-30 | $252.15 | $252.15 | $252.15 | $252.15 | $249.31 | 1 |
| 2021-07-29 | $250.00 | $250.00 | $250.00 | $250.00 | $247.18 | 0 |
| 2021-07-28 | $250.00 | $250.00 | $250.00 | $250.00 | $247.18 | 0 |
| 2021-07-27 | $250.00 | $250.00 | $250.00 | $250.00 | $247.18 | 9 |
| 2021-07-26 | $243.63 | $243.63 | $243.63 | $243.63 | $240.88 | 0 |
| 2021-07-23 | $243.63 | $243.63 | $243.63 | $243.63 | $240.88 | 15 |
| 2021-07-22 | $228.50 | $228.50 | $228.50 | $228.50 | $225.92 | 0 |
| 2021-07-21 | $228.50 | $228.50 | $228.50 | $228.50 | $225.92 | 0 |
| 2021-07-20 | $228.50 | $228.50 | $228.50 | $228.50 | $225.92 | 15 |
| 2021-07-19 | $240.60 | $240.60 | $240.60 | $240.60 | $237.89 | 0 |
| 2021-07-16 | $240.60 | $240.60 | $240.60 | $240.60 | $237.89 | 0 |
| 2021-07-15 | $242.40 | $242.40 | $240.10 | $240.60 | $237.89 | 32 |
| 2021-07-14 | $242.90 | $246.40 | $242.90 | $246.40 | $243.62 | 39 |
| 2021-07-13 | $246.80 | $246.80 | $246.80 | $246.80 | $244.02 | 0 |
| 2021-07-12 | $246.80 | $246.80 | $246.80 | $246.80 | $244.02 | 0 |
| 2021-07-09 | $246.80 | $246.80 | $246.80 | $246.80 | $244.02 | 0 |
| 2021-07-08 | $246.80 | $246.80 | $246.80 | $246.80 | $244.02 | 0 |
| 2021-07-07 | $246.80 | $246.80 | $246.80 | $246.80 | $244.02 | 0 |
| 2021-07-06 | $250.13 | $250.13 | $246.80 | $246.80 | $244.02 | 16 |
| 2021-07-02 | $260.29 | $260.29 | $260.29 | $260.29 | $257.35 | 0 |
| 2021-07-01 | $260.29 | $260.29 | $260.29 | $260.29 | $257.35 | 0 |
| 2021-06-30 | $260.29 | $260.29 | $260.29 | $260.29 | $257.35 | 0 |
| 2021-06-29 | $260.29 | $260.29 | $260.29 | $260.29 | $257.35 | 0 |
| 2021-06-28 | $260.29 | $260.29 | $260.29 | $260.29 | $257.35 | 0 |
| 2021-06-25 | $260.29 | $260.29 | $260.29 | $260.29 | $257.35 | 0 |
| 2021-06-24 | $260.29 | $260.29 | $260.29 | $260.29 | $257.35 | 0 |
| 2021-06-23 | $260.29 | $260.29 | $260.29 | $260.29 | $257.35 | 0 |
| 2021-06-22 | $260.29 | $260.29 | $260.29 | $260.29 | $257.35 | 33 |
| 2021-06-21 | $263.50 | $263.50 | $263.50 | $263.50 | $260.53 | 0 |
| 2021-06-18 | $263.50 | $263.50 | $263.50 | $263.50 | $260.53 | 0 |
| 2021-06-17 | $263.50 | $263.50 | $263.50 | $263.50 | $260.53 | 5 |
| 2021-06-16 | $253.90 | $253.90 | $253.90 | $253.90 | $251.04 | 0 |
| 2021-06-15 | $253.90 | $253.90 | $253.90 | $253.90 | $251.04 | 7 |
| 2021-06-14 | $250.25 | $250.30 | $250.25 | $250.30 | $247.48 | 52 |
| 2021-06-11 | $253.00 | $253.00 | $253.00 | $253.00 | $250.15 | 163 |
| 2021-06-10 | $251.53 | $251.53 | $251.53 | $251.53 | $248.69 | 0 |
| 2021-06-09 | $251.53 | $251.53 | $251.53 | $251.53 | $248.69 | 2 |
| 2021-06-08 | $255.55 | $255.55 | $255.55 | $255.55 | $252.67 | 0 |
| 2021-06-07 | $255.55 | $255.55 | $255.55 | $255.55 | $252.67 | 39 |
| 2021-06-04 | $255.30 | $255.30 | $255.30 | $255.30 | $252.42 | 16 |
| 2021-06-03 | $263.52 | $263.52 | $263.52 | $263.52 | $260.55 | 0 |
| 2021-06-02 | $263.52 | $263.52 | $263.52 | $263.52 | $260.55 | 13 |
| 2021-06-01 | $263.52 | $263.52 | $263.52 | $263.52 | $260.55 | 2 |
| 2021-05-28 | $263.61 | $263.61 | $263.61 | $263.61 | $260.64 | 13 |
| 2021-05-27 | $261.90 | $261.90 | $261.90 | $261.90 | $258.95 | 4 |
| 2021-05-26 | $251.50 | $251.50 | $251.50 | $251.50 | $248.66 | 0 |
| 2021-05-25 | $251.50 | $251.50 | $251.50 | $251.50 | $248.66 | 0 |
| 2021-05-24 | $251.50 | $251.50 | $251.50 | $251.50 | $248.66 | 75 |
| 2021-05-21 | $247.50 | $247.50 | $247.50 | $247.50 | $244.71 | 0 |
| 2021-05-20 | $247.50 | $247.50 | $247.50 | $247.50 | $244.71 | 0 |
| 2021-05-19 | $247.50 | $247.50 | $247.50 | $247.50 | $244.71 | 21 |
| 2021-05-18 | $257.10 | $257.10 | $257.10 | $257.10 | $254.20 | 4 |
| 2021-05-17 | $256.50 | $256.50 | $256.50 | $256.50 | $253.61 | 13 |
| 2021-05-14 | $258.30 | $258.30 | $258.30 | $258.30 | $255.39 | 4 |
| 2021-05-13 | $253.19 | $253.19 | $253.19 | $253.19 | $250.33 | 7 |
| 2021-05-12 | $247.55 | $247.55 | $247.55 | $247.55 | $244.76 | 3 |
| 2021-05-11 | $258.95 | $258.95 | $258.95 | $258.95 | $256.03 | 0 |
| 2021-05-10 | $258.95 | $258.95 | $258.95 | $258.95 | $256.03 | 0 |
| 2021-05-07 | $258.95 | $258.95 | $258.95 | $258.95 | $256.03 | 16 |
| 2021-05-06 | $240.55 | $240.55 | $240.55 | $240.55 | $237.84 | 0 |
| 2021-05-05 | $240.55 | $240.55 | $240.55 | $240.55 | $237.84 | 0 |
| 2021-05-04 | $240.55 | $240.55 | $240.55 | $240.55 | $237.84 | 8 |
| 2021-05-03 | $250.59 | $250.59 | $248.70 | $248.70 | $245.89 | 187 |
| 2021-04-30 | $242.50 | $242.50 | $242.50 | $242.50 | $239.76 | 0 |
| 2021-04-29 | $242.50 | $242.50 | $242.50 | $242.50 | $239.76 | 0 |
| 2021-04-28 | $242.50 | $242.50 | $242.50 | $242.50 | $239.76 | 1 |
| 2021-04-27 | $246.50 | $246.50 | $246.50 | $246.50 | $243.72 | 1 |
| 2021-04-26 | $239.44 | $239.44 | $239.44 | $239.44 | $236.74 | 0 |
| 2021-04-23 | $239.44 | $239.44 | $239.44 | $239.44 | $236.74 | 22 |
| 2021-04-22 | $228.40 | $228.40 | $228.40 | $228.40 | $225.82 | 0 |
| 2021-04-21 | $228.40 | $228.40 | $228.40 | $228.40 | $225.82 | 1 |
| 2021-04-20 | $229.13 | $229.13 | $228.00 | $228.00 | $215.84 | 22 |
| 2021-04-19 | $238.43 | $238.43 | $238.43 | $238.43 | $225.72 | 9 |
| 2021-04-16 | $236.75 | $236.75 | $236.75 | $236.75 | $224.13 | 0 |
| 2021-04-15 | $243.28 | $243.28 | $236.75 | $236.75 | $224.13 | 50 |
| 2021-04-14 | $232.15 | $232.15 | $232.15 | $232.15 | $219.77 | 0 |
| 2021-04-13 | $232.15 | $232.15 | $232.15 | $232.15 | $219.77 | 7 |
| 2021-04-12 | $242.00 | $242.00 | $242.00 | $242.00 | $229.10 | 0 |
| 2021-04-09 | $242.00 | $242.00 | $242.00 | $242.00 | $229.10 | 36 |
| 2021-04-08 | $241.50 | $241.50 | $241.50 | $241.50 | $228.62 | 0 |
| 2021-04-07 | $241.50 | $241.50 | $241.50 | $241.50 | $228.62 | 0 |
| 2021-04-06 | $241.50 | $241.50 | $241.50 | $241.50 | $228.62 | 0 |
| 2021-04-05 | $241.50 | $241.50 | $241.50 | $241.50 | $228.62 | 1 |
| 2021-04-01 | $233.40 | $233.40 | $233.40 | $233.40 | $220.96 | 0 |
| 2021-03-31 | $233.40 | $233.40 | $233.40 | $233.40 | $220.96 | 23 |
| 2021-03-30 | $232.58 | $232.58 | $232.58 | $232.58 | $220.18 | 27 |
| 2021-03-29 | $233.30 | $233.30 | $233.30 | $233.30 | $220.86 | 14 |
| 2021-03-26 | $231.00 | $231.00 | $231.00 | $231.00 | $218.68 | 0 |
| 2021-03-25 | $231.00 | $231.00 | $231.00 | $231.00 | $218.68 | 0 |
| 2021-03-24 | $231.00 | $231.00 | $231.00 | $231.00 | $218.68 | 46 |
| 2021-03-23 | $231.00 | $231.00 | $231.00 | $231.00 | $218.68 | 15 |
| 2021-03-22 | $249.40 | $249.40 | $249.40 | $249.40 | $236.10 | 0 |
| 2021-03-19 | $249.40 | $249.40 | $249.40 | $249.40 | $236.10 | 0 |
| 2021-03-18 | $249.40 | $249.40 | $249.40 | $249.40 | $236.10 | 2 |
| 2021-03-17 | $250.86 | $250.86 | $250.86 | $250.86 | $237.49 | 1 |
| 2021-03-16 | $240.96 | $240.96 | $240.96 | $240.96 | $228.11 | 0 |
| 2021-03-15 | $240.96 | $240.96 | $240.96 | $240.96 | $228.11 | 0 |
| 2021-03-12 | $240.96 | $240.96 | $240.96 | $240.96 | $228.11 | 0 |
| 2021-03-11 | $240.96 | $240.96 | $240.96 | $240.96 | $228.11 | 100 |
| 2021-03-10 | $245.00 | $245.00 | $245.00 | $245.00 | $231.94 | 0 |
| 2021-03-09 | $245.00 | $245.00 | $245.00 | $245.00 | $231.94 | 0 |
| 2021-03-08 | $248.95 | $248.95 | $245.00 | $245.00 | $231.94 | 23 |
| 2021-03-05 | $234.15 | $234.15 | $234.15 | $234.15 | $221.67 | 27 |
| 2021-03-04 | $249.18 | $249.18 | $249.18 | $249.18 | $235.90 | 0 |
| 2021-03-03 | $249.18 | $249.18 | $249.18 | $249.18 | $235.90 | 2 |
| 2021-03-02 | $247.46 | $247.46 | $247.46 | $247.46 | $234.27 | 2 |
| 2021-03-01 | $250.00 | $250.00 | $250.00 | $250.00 | $236.67 | 1 |
| 2021-02-26 | $241.00 | $241.00 | $241.00 | $241.00 | $228.15 | 14 |
| 2021-02-25 | $235.08 | $235.08 | $235.08 | $235.08 | $222.55 | 21 |
| 2021-02-24 | $235.08 | $235.08 | $235.08 | $235.08 | $222.55 | 0 |
| 2021-02-23 | $237.00 | $237.00 | $235.08 | $235.08 | $222.55 | 21 |
| 2021-02-22 | $232.00 | $232.00 | $232.00 | $232.00 | $219.63 | 30 |
| 2021-02-19 | $234.20 | $234.20 | $234.20 | $234.20 | $221.71 | 110 |
| 2021-02-18 | $237.80 | $237.80 | $237.80 | $237.80 | $225.12 | 28 |
| 2021-02-17 | $235.65 | $237.80 | $235.65 | $237.80 | $225.12 | 28 |
| 2021-02-16 | $233.10 | $233.10 | $233.10 | $233.10 | $220.67 | 0 |
| 2021-02-12 | $233.10 | $233.10 | $233.10 | $233.10 | $220.67 | 30 |
| 2021-02-11 | $239.25 | $239.25 | $239.25 | $239.25 | $226.49 | 0 |
| 2021-02-10 | $246.95 | $246.95 | $246.95 | $246.95 | $233.78 | 56 |
| 2021-02-09 | $246.95 | $246.95 | $246.95 | $246.95 | $233.78 | 0 |
| 2021-02-08 | $246.95 | $246.95 | $246.95 | $246.95 | $233.78 | 56 |
| 2021-02-05 | $243.40 | $243.40 | $243.40 | $243.40 | $230.43 | 159 |
| 2021-02-04 | $242.00 | $242.00 | $242.00 | $242.00 | $229.10 | 0 |
| 2021-02-03 | $242.00 | $242.00 | $242.00 | $242.00 | $229.10 | 0 |
| 2021-02-02 | $240.00 | $242.00 | $237.00 | $242.00 | $229.10 | 20 |
| 2021-02-01 | $235.40 | $235.40 | $235.40 | $235.40 | $222.85 | 60 |
| 2021-01-29 | $238.11 | $238.11 | $238.11 | $238.11 | $225.42 | 35 |
| 2021-01-28 | $232.90 | $232.90 | $232.90 | $232.90 | $220.48 | 22 |
| 2021-01-27 | $232.90 | $232.90 | $232.90 | $232.90 | $220.48 | 23 |
| 2021-01-26 | $240.00 | $240.00 | $240.00 | $240.00 | $227.20 | 48 |
| 2021-01-25 | $257.50 | $257.50 | $257.50 | $257.50 | $243.77 | 65 |
| 2021-01-22 | $257.50 | $257.50 | $257.50 | $257.50 | $243.77 | 0 |
| 2021-01-21 | $257.50 | $257.50 | $257.50 | $257.50 | $243.77 | 2 |
| 2021-01-20 | $266.50 | $266.50 | $266.50 | $266.50 | $252.29 | 2 |
| 2021-01-19 | $260.88 | $260.88 | $260.88 | $260.88 | $246.97 | 39 |
| 2021-01-15 | $253.10 | $255.00 | $253.10 | $255.00 | $241.40 | 3,140 |
| 2021-01-14 | $255.25 | $255.25 | $255.25 | $255.25 | $241.64 | 2 |
| 2021-01-13 | $249.00 | $249.00 | $249.00 | $249.00 | $235.72 | 30 |
| 2021-01-12 | $248.03 | $248.03 | $248.03 | $248.03 | $234.80 | 25 |
| 2021-01-11 | $246.40 | $246.40 | $246.40 | $246.40 | $233.26 | 1 |
| 2021-01-08 | $254.15 | $254.15 | $254.15 | $254.15 | $240.60 | 48 |
| 2021-01-07 | $253.00 | $258.35 | $253.00 | $258.35 | $244.58 | 89 |
| 2021-01-06 | $253.75 | $253.75 | $253.75 | $253.75 | $240.22 | 20 |
| 2021-01-05 | $254.30 | $254.30 | $254.30 | $254.30 | $240.74 | 4 |
| 2021-01-04 | $254.30 | $254.30 | $254.30 | $254.30 | $240.74 | 504 |
| 2020-12-31 | $258.53 | $258.53 | $258.53 | $258.53 | $244.75 | 7 |
| 2020-12-30 | $260.68 | $260.68 | $260.68 | $260.68 | $246.78 | 1 |
| 2020-12-29 | $264.32 | $264.32 | $264.32 | $264.32 | $250.23 | 159 |
| 2020-12-28 | $253.17 | $253.17 | $253.17 | $253.17 | $239.67 | 22 |
| 2020-12-24 | $253.17 | $253.17 | $253.17 | $253.17 | $239.67 | 0 |
| 2020-12-23 | $253.17 | $253.17 | $253.17 | $253.17 | $239.67 | 0 |
| 2020-12-22 | $253.17 | $253.17 | $253.17 | $253.17 | $239.67 | 0 |
| 2020-12-21 | $247.30 | $253.17 | $247.30 | $253.17 | $239.67 | 22 |
| 2020-12-18 | $253.50 | $253.50 | $253.50 | $253.50 | $239.98 | 5 |
| 2020-12-17 | $248.10 | $248.10 | $248.10 | $248.10 | $234.87 | 13 |
| 2020-12-16 | $247.75 | $250.71 | $247.75 | $250.71 | $237.34 | 18 |
| 2020-12-15 | $250.15 | $250.15 | $250.15 | $250.15 | $236.81 | 26 |
| 2020-12-14 | $253.45 | $253.45 | $253.45 | $253.45 | $239.94 | 23 |
| 2020-12-11 | $248.00 | $248.00 | $248.00 | $248.00 | $234.78 | 3 |
| 2020-12-10 | $249.00 | $250.12 | $249.00 | $250.12 | $236.78 | 73 |
| 2020-12-09 | $251.00 | $251.00 | $251.00 | $251.00 | $237.62 | 0 |
| 2020-12-08 | $251.00 | $251.00 | $251.00 | $251.00 | $237.62 | 0 |
| 2020-12-07 | $253.19 | $253.19 | $249.00 | $251.00 | $237.62 | 122 |
| 2020-12-04 | $257.27 | $257.27 | $257.27 | $257.27 | $243.56 | 0 |
| 2020-12-03 | $252.14 | $257.27 | $252.14 | $257.27 | $243.56 | 1,250 |
| 2020-12-02 | $248.28 | $248.28 | $248.28 | $248.28 | $235.04 | 2 |
| 2020-12-01 | $244.00 | $244.00 | $244.00 | $244.00 | $230.99 | 2 |
| 2020-11-30 | $241.50 | $241.50 | $241.50 | $241.50 | $228.62 | 189 |
| 2020-11-27 | $242.33 | $242.33 | $242.33 | $242.33 | $229.41 | 0 |
| 2020-11-25 | $242.33 | $242.33 | $242.33 | $242.33 | $229.41 | 61 |
| 2020-11-24 | $230.75 | $230.75 | $230.75 | $230.75 | $218.45 | 0 |
| 2020-11-23 | $230.75 | $230.75 | $230.75 | $230.75 | $218.45 | 0 |
| 2020-11-20 | $230.75 | $230.75 | $230.75 | $230.75 | $218.45 | 0 |
| 2020-11-19 | $230.75 | $230.75 | $230.75 | $230.75 | $218.45 | 74 |
| 2020-11-18 | $242.52 | $242.52 | $242.52 | $242.52 | $229.59 | 0 |
| 2020-11-17 | $239.30 | $242.52 | $239.30 | $242.52 | $229.59 | 69 |
| 2020-11-16 | $228.00 | $228.00 | $228.00 | $228.00 | $215.84 | 0 |
| 2020-11-13 | $230.33 | $230.33 | $228.00 | $228.00 | $215.84 | 113 |
| 2020-11-12 | $229.75 | $229.75 | $229.75 | $229.75 | $217.50 | 0 |
| 2020-11-11 | $229.75 | $229.75 | $229.75 | $229.75 | $217.50 | 5 |
| 2020-11-10 | $236.50 | $236.50 | $236.50 | $236.50 | $223.89 | 50 |
| 2020-11-09 | $220.00 | $220.00 | $220.00 | $220.00 | $208.27 | 100 |
| 2020-11-06 | $194.95 | $194.95 | $194.95 | $194.95 | $184.56 | 0 |
| 2020-11-05 | $194.95 | $194.95 | $194.95 | $194.95 | $184.56 | 20 |
| 2020-11-04 | $189.36 | $189.36 | $187.36 | $187.36 | $177.37 | 147 |
| 2020-11-03 | $184.68 | $184.68 | $184.68 | $184.68 | $174.83 | 4 |
| 2020-11-02 | $167.00 | $167.00 | $167.00 | $167.00 | $158.10 | 0 |
| 2020-10-30 | $167.00 | $167.00 | $167.00 | $167.00 | $158.10 | 0 |
| 2020-10-29 | $169.70 | $169.70 | $167.00 | $167.00 | $158.10 | 220 |
| 2020-10-28 | $177.00 | $177.00 | $177.00 | $177.00 | $167.56 | 137 |
| 2020-10-27 | $183.61 | $183.61 | $183.61 | $183.61 | $173.82 | 5 |
| 2020-10-26 | $195.70 | $195.70 | $195.70 | $195.70 | $185.27 | 0 |
| 2020-10-23 | $195.70 | $195.70 | $195.70 | $195.70 | $185.27 | 2,320 |
| 2020-10-22 | $187.90 | $187.90 | $187.90 | $187.90 | $177.88 | 352 |
| 2020-10-21 | $187.90 | $187.90 | $187.90 | $187.90 | $177.88 | 0 |
| 2020-10-20 | $187.90 | $187.90 | $187.90 | $187.90 | $177.88 | 2 |
| 2020-10-19 | $180.31 | $180.31 | $180.31 | $180.31 | $170.69 | 0 |
| 2020-10-16 | $179.02 | $180.61 | $178.60 | $180.31 | $170.69 | 610 |
| 2020-10-15 | $176.50 | $176.50 | $176.50 | $176.50 | $167.09 | 0 |
| 2020-10-14 | $176.50 | $176.50 | $176.50 | $176.50 | $167.09 | 2,000 |
| 2020-10-13 | $174.50 | $174.50 | $174.50 | $174.50 | $165.20 | 12 |
| 2020-10-12 | $180.12 | $180.12 | $179.25 | $179.25 | $169.69 | 22 |
| 2020-10-09 | $181.90 | $181.90 | $181.90 | $181.90 | $172.20 | 10 |
| 2020-10-08 | $181.18 | $181.18 | $181.18 | $181.18 | $171.52 | 38 |
| 2020-10-07 | $178.37 | $178.37 | $178.37 | $178.37 | $168.86 | 59 |
| 2020-10-06 | $173.31 | $173.31 | $173.31 | $173.31 | $164.07 | 126 |
| 2020-10-05 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-10-02 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-10-01 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-09-30 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-09-29 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-09-28 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-09-25 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-09-24 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-09-23 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-09-22 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-09-21 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 0 |
| 2020-09-18 | $181.62 | $181.62 | $181.62 | $181.62 | $171.94 | 35 |
| 2020-09-17 | $188.43 | $188.43 | $184.55 | $184.55 | $174.71 | 19 |
| 2020-09-16 | $184.61 | $184.61 | $184.61 | $184.61 | $174.77 | 0 |
| 2020-09-15 | $184.61 | $184.61 | $184.61 | $184.61 | $174.77 | 0 |
| 2020-09-14 | $184.61 | $184.61 | $184.61 | $184.61 | $174.77 | 0 |
| 2020-09-11 | $184.61 | $184.61 | $184.61 | $184.61 | $174.77 | 0 |
| 2020-09-10 | $184.61 | $184.61 | $184.61 | $184.61 | $174.77 | 187 |
| 2020-09-09 | $184.50 | $184.50 | $184.50 | $184.50 | $174.66 | 49 |
| 2020-09-08 | $185.70 | $188.00 | $185.70 | $185.70 | $175.80 | 2,442 |
| 2020-09-04 | $184.67 | $184.67 | $184.67 | $184.67 | $174.82 | 2 |
| 2020-09-03 | $184.67 | $184.67 | $184.67 | $184.67 | $174.82 | 232 |
| 2020-09-02 | $182.00 | $182.00 | $182.00 | $182.00 | $172.30 | 0 |
| 2020-09-01 | $182.00 | $182.00 | $182.00 | $182.00 | $172.30 | 32 |
| 2020-08-31 | $190.00 | $190.00 | $190.00 | $190.00 | $179.87 | 0 |
| 2020-08-28 | $190.00 | $190.00 | $190.00 | $190.00 | $179.87 | 100 |
| 2020-08-27 | $185.85 | $185.85 | $185.85 | $185.85 | $175.94 | 0 |
| 2020-08-26 | $185.85 | $185.85 | $185.85 | $185.85 | $175.94 | 100 |
| 2020-08-25 | $187.00 | $187.00 | $184.00 | $184.00 | $174.19 | 70 |
| 2020-08-24 | $174.00 | $179.41 | $174.00 | $176.00 | $166.62 | 37 |
| 2020-08-21 | $173.90 | $173.90 | $173.90 | $173.90 | $164.63 | 4 |
| 2020-08-20 | $175.01 | $175.01 | $173.52 | $173.52 | $164.27 | 37 |
| 2020-08-19 | $177.96 | $177.96 | $177.96 | $177.96 | $168.47 | 0 |
| 2020-08-18 | $181.25 | $181.25 | $177.96 | $177.96 | $168.47 | 47 |
| 2020-08-17 | $179.00 | $180.75 | $179.00 | $180.75 | $171.11 | 3,293 |
| 2020-08-14 | $179.85 | $179.85 | $177.00 | $177.00 | $167.56 | 38 |
| 2020-08-13 | $181.50 | $181.50 | $178.00 | $178.00 | $168.51 | 21 |
| 2020-08-12 | $172.30 | $172.30 | $172.30 | $172.30 | $163.11 | 0 |
| 2020-08-11 | $172.30 | $172.30 | $172.30 | $172.30 | $163.11 | 0 |
| 2020-08-10 | $172.30 | $172.30 | $172.30 | $172.30 | $163.11 | 0 |
| 2020-08-07 | $174.85 | $174.85 | $172.00 | $172.30 | $163.11 | 72 |
| 2020-08-06 | $175.10 | $175.10 | $175.10 | $175.10 | $165.76 | 1 |
| 2020-08-05 | $175.10 | $175.10 | $175.10 | $175.10 | $165.76 | 1 |
| 2020-08-04 | $166.46 | $166.46 | $166.46 | $166.46 | $157.54 | 0 |
| 2020-08-03 | $163.80 | $166.46 | $161.45 | $166.46 | $157.54 | 59 |
| 2020-07-31 | $180.38 | $180.38 | $174.00 | $174.00 | $164.68 | 12 |
| 2020-07-30 | $171.85 | $171.85 | $171.85 | $171.85 | $162.64 | 0 |
| 2020-07-29 | $173.30 | $174.00 | $171.85 | $171.85 | $162.64 | 150 |
| 2020-07-28 | $166.75 | $166.75 | $166.75 | $166.75 | $157.82 | 0 |
| 2020-07-27 | $166.75 | $166.75 | $166.75 | $166.75 | $157.82 | 4 |
| 2020-07-24 | $175.15 | $175.15 | $167.93 | $167.93 | $158.93 | 25 |
| 2020-07-23 | $170.90 | $170.90 | $170.90 | $170.90 | $161.74 | 15 |
| 2020-07-22 | $178.21 | $178.21 | $178.21 | $178.21 | $168.67 | 29 |
| 2020-07-21 | $175.10 | $175.10 | $175.10 | $175.10 | $165.72 | 11 |
| 2020-07-16 | $180.00 | $180.00 | $176.30 | $176.30 | $166.86 | 1,523 |
| 2020-07-15 | $181.45 | $181.45 | $181.45 | $181.45 | $171.73 | 292 |
| 2020-07-14 | $170.30 | $170.30 | $170.30 | $170.30 | $161.18 | 25 |
| 2020-07-13 | $176.14 | $176.14 | $176.14 | $176.14 | $166.70 | 8 |
| 2020-07-10 | $173.00 | $173.00 | $170.50 | $170.50 | $161.37 | 82 |
| 2020-07-09 | $165.00 | $165.00 | $165.00 | $165.00 | $156.16 | 13 |
| 2020-07-08 | $171.45 | $171.45 | $171.45 | $171.45 | $162.27 | 20 |
| 2020-07-07 | $173.25 | $173.25 | $173.25 | $173.25 | $163.97 | 5 |
| 2020-07-06 | $178.47 | $178.47 | $178.47 | $178.47 | $168.91 | 47 |
| 2020-07-02 | $178.05 | $178.05 | $175.89 | $175.89 | $166.47 | 107 |
| 2020-07-01 | $171.29 | $171.29 | $171.29 | $171.29 | $162.11 | 22 |
| 2020-06-29 | $175.55 | $175.55 | $172.10 | $172.10 | $162.88 | 4,508 |
| 2020-06-26 | $170.25 | $170.25 | $170.25 | $170.25 | $161.13 | 25 |
| 2020-06-25 | $171.15 | $171.15 | $166.50 | $166.50 | $157.58 | 128 |
| 2020-06-24 | $174.00 | $174.00 | $171.07 | $171.07 | $161.91 | 18 |
| 2020-06-22 | $182.50 | $182.50 | $182.50 | $182.50 | $172.72 | 11 |
| 2020-06-19 | $180.18 | $180.18 | $180.18 | $180.18 | $170.53 | 10 |
| 2020-06-18 | $182.25 | $182.25 | $175.25 | $175.25 | $165.86 | 52 |
| 2020-06-17 | $182.00 | $182.00 | $181.50 | $181.50 | $171.78 | 550 |
| 2020-06-16 | $182.58 | $182.58 | $182.58 | $182.58 | $172.80 | 95 |
| 2020-06-15 | $184.75 | $184.75 | $184.75 | $184.75 | $174.85 | 125 |
| 2020-06-12 | $180.60 | $180.60 | $180.60 | $180.60 | $170.93 | 2 |
| 2020-06-11 | $180.00 | $181.37 | $165.40 | $165.40 | $156.54 | 317 |
| 2020-06-10 | $191.15 | $191.15 | $189.52 | $189.52 | $179.36 | 18 |
| 2020-06-09 | $188.75 | $193.00 | $188.75 | $189.75 | $179.59 | 932 |
| 2020-06-08 | $198.75 | $198.75 | $198.75 | $198.75 | $188.10 | 141 |
| 2020-06-05 | $196.60 | $196.60 | $196.60 | $196.60 | $186.07 | 61 |
| 2020-06-04 | $189.83 | $189.83 | $189.83 | $189.83 | $179.66 | 7 |
| 2020-06-02 | $177.00 | $177.00 | $177.00 | $177.00 | $167.52 | 123 |
| 2020-05-29 | $166.80 | $166.80 | $166.80 | $166.80 | $157.86 | 153 |
| 2020-05-28 | $167.50 | $167.50 | $166.80 | $166.80 | $157.86 | 335 |
| 2020-05-22 | $148.00 | $148.00 | $148.00 | $148.00 | $140.07 | 98 |
| 2020-05-20 | $148.00 | $148.00 | $148.00 | $148.00 | $140.07 | 3 |
| 2020-05-19 | $149.65 | $149.65 | $149.65 | $149.65 | $141.63 | 81 |
| 2020-05-12 | $133.00 | $133.00 | $133.00 | $133.00 | $125.88 | 11 |
| 2020-05-11 | $130.75 | $130.75 | $130.75 | $130.75 | $123.75 | 10 |
| 2020-05-08 | $133.20 | $134.70 | $133.20 | $133.20 | $126.06 | 33 |
| 2020-05-07 | $137.00 | $137.00 | $137.00 | $137.00 | $129.66 | 10 |
| 2020-05-06 | $135.63 | $135.63 | $135.63 | $135.63 | $125.01 | 281 |
| 2020-05-04 | $121.75 | $121.75 | $121.75 | $121.75 | $112.22 | 65 |
| 2020-04-28 | $127.10 | $127.50 | $127.10 | $127.50 | $117.52 | 76 |
| 2020-04-27 | $119.50 | $119.50 | $119.50 | $119.50 | $110.15 | 9 |
| 2020-04-23 | $122.00 | $122.00 | $122.00 | $122.00 | $112.45 | 165 |
| 2020-04-21 | $119.89 | $119.89 | $119.89 | $119.89 | $110.50 | 277 |
| 2020-04-16 | $119.75 | $119.75 | $119.75 | $119.75 | $110.38 | 17 |
| 2020-04-15 | $126.34 | $126.34 | $126.34 | $126.34 | $116.45 | 78 |
| 2020-04-14 | $136.03 | $136.03 | $136.03 | $136.03 | $125.39 | 405 |
| 2020-04-09 | $140.65 | $147.00 | $140.65 | $147.00 | $135.49 | 119 |
| 2020-04-07 | $140.00 | $140.00 | $134.00 | $134.00 | $123.51 | 134 |
| 2020-04-06 | $121.00 | $121.00 | $121.00 | $121.00 | $111.53 | 5 |
| 2020-04-03 | $114.92 | $114.92 | $114.92 | $114.92 | $105.93 | 46 |
| 2020-04-02 | $122.79 | $122.79 | $122.79 | $122.79 | $113.18 | 55 |
| 2020-03-30 | $148.00 | $149.06 | $148.00 | $149.06 | $137.40 | 33 |
| 2020-03-26 | $166.52 | $166.52 | $166.52 | $166.52 | $153.48 | 100 |
| 2020-03-25 | $145.50 | $145.50 | $145.50 | $145.50 | $134.11 | 41 |
| 2020-03-24 | $128.10 | $128.10 | $128.10 | $128.10 | $118.08 | 72 |
| 2020-03-23 | $140.86 | $140.86 | $140.86 | $140.86 | $129.84 | 9 |
| 2020-03-20 | $140.86 | $140.86 | $140.86 | $140.86 | $129.84 | 56 |
| 2020-03-17 | $140.86 | $140.86 | $140.86 | $140.86 | $129.84 | 213 |
| 2020-03-16 | $152.00 | $152.00 | $152.00 | $152.00 | $140.10 | 3 |
| 2020-03-13 | $177.64 | $177.64 | $177.64 | $177.64 | $163.73 | 15 |
| 2020-03-11 | $215.78 | $215.78 | $215.78 | $215.78 | $198.89 | 0 |
| 2020-03-10 | $215.99 | $215.99 | $212.08 | $212.08 | $195.48 | 586 |
| 2020-03-06 | $228.28 | $228.28 | $228.28 | $228.28 | $210.41 | 2 |
| 2020-03-02 | $233.25 | $233.25 | $233.25 | $233.25 | $214.99 | 55 |
| 2020-02-28 | $243.23 | $243.23 | $243.23 | $243.23 | $224.20 | 19 |
| 2020-02-26 | $255.81 | $255.81 | $255.81 | $255.81 | $235.78 | 144 |
| 2020-02-18 | $296.00 | $296.00 | $296.00 | $296.00 | $272.83 | 48 |
| 2020-02-14 | $305.50 | $305.50 | $305.50 | $305.50 | $281.59 | 17 |
| 2020-02-13 | $297.50 | $298.50 | $297.50 | $298.50 | $275.14 | 285 |
| 2020-01-30 | $307.00 | $307.00 | $307.00 | $307.00 | $282.97 | 69 |
| 2020-01-24 | $315.50 | $315.50 | $315.50 | $315.50 | $290.80 | 217 |
| 2020-01-21 | $318.00 | $318.00 | $318.00 | $318.00 | $293.11 | 24 |
| 2020-01-14 | $301.00 | $301.00 | $301.00 | $301.00 | $277.44 | 4 |
| 2020-01-13 | $297.50 | $297.50 | $297.50 | $297.50 | $274.22 | 31 |
| 2020-01-10 | $299.51 | $299.51 | $297.50 | $297.50 | $274.22 | 4 |
| 2019-12-23 | $280.00 | $280.00 | $280.00 | $280.00 | $258.09 | 48 |
| 2019-12-17 | $285.50 | $285.50 | $285.50 | $285.50 | $263.15 | 9 |
| 2019-12-13 | $285.50 | $285.50 | $285.50 | $285.50 | $263.15 | 17 |
| 2019-12-06 | $285.50 | $285.50 | $285.50 | $285.50 | $263.15 | 20 |
| 2019-11-26 | $268.25 | $268.25 | $268.25 | $268.25 | $247.25 | 74 |
| 2019-10-22 | $267.00 | $267.00 | $267.00 | $267.00 | $246.10 | 4 |
| 2019-10-08 | $262.00 | $262.00 | $262.00 | $262.00 | $241.49 | 88 |
| 2019-10-03 | $262.00 | $262.00 | $262.00 | $262.00 | $241.49 | 5 |
| 2019-10-01 | $266.79 | $266.79 | $264.50 | $264.50 | $243.80 | 24 |
| 2019-09-30 | $270.00 | $270.00 | $270.00 | $270.00 | $248.87 | 4 |
| 2019-09-25 | $262.00 | $262.00 | $262.00 | $262.00 | $241.49 | 50 |
| 2019-09-19 | $266.85 | $266.85 | $266.85 | $266.85 | $245.96 | 6 |
| 2019-09-17 | $266.85 | $266.85 | $266.85 | $266.85 | $245.96 | 400 |
| 2019-09-11 | $264.50 | $264.50 | $264.50 | $264.50 | $243.80 | 4 |
| 2019-09-10 | $267.25 | $267.25 | $267.25 | $267.25 | $246.33 | 180 |
| 2019-09-05 | $273.00 | $273.00 | $273.00 | $273.00 | $251.63 | 100 |
| 2019-09-04 | $277.50 | $277.50 | $277.50 | $277.50 | $255.78 | 15 |
| 2019-08-26 | $274.00 | $274.00 | $274.00 | $274.00 | $252.55 | 2 |
| 2019-08-21 | $274.00 | $274.00 | $274.00 | $274.00 | $252.55 | 19 |
| 2019-08-19 | $266.00 | $266.00 | $266.00 | $266.00 | $245.18 | 11 |
| 2019-08-16 | $265.00 | $265.00 | $265.00 | $265.00 | $244.26 | 20 |
| 2019-08-09 | $261.80 | $261.80 | $261.80 | $261.80 | $241.31 | 4 |
| 2019-07-30 | $246.00 | $246.00 | $246.00 | $246.00 | $226.75 | 31 |
| 2019-07-17 | $246.00 | $246.00 | $246.00 | $246.00 | $226.75 | 1 |
| 2019-06-28 | $235.75 | $235.75 | $235.75 | $235.75 | $217.30 | 8 |
| 2019-06-26 | $234.02 | $234.02 | $234.02 | $234.02 | $215.71 | 6,400 |
| 2019-06-17 | $223.00 | $223.00 | $223.00 | $223.00 | $205.55 | 2 |
| 2019-05-31 | $220.00 | $220.00 | $220.00 | $220.00 | $202.78 | 8 |
| 2019-05-23 | $220.00 | $220.00 | $220.00 | $220.00 | $202.78 | 4 |
| 2019-05-21 | $222.00 | $222.00 | $222.00 | $222.00 | $204.62 | 25 |
| 2019-05-15 | $225.00 | $225.00 | $225.00 | $225.00 | $207.39 | 19 |
| 2019-05-09 | $225.00 | $225.00 | $225.00 | $225.00 | $207.39 | 65 |
| 2019-05-08 | $226.50 | $226.50 | $226.50 | $226.50 | $208.77 | 27 |
| 2019-04-26 | $229.00 | $229.00 | $229.00 | $229.00 | $211.08 | 31 |
| 2019-04-17 | $230.00 | $230.00 | $230.00 | $230.00 | $212.00 | 37 |
| 2019-04-04 | $234.40 | $234.40 | $234.40 | $234.40 | $216.05 | 13,366 |
| 2019-03-25 | $220.25 | $220.25 | $220.25 | $220.25 | $203.01 | 113 |
| 2019-03-20 | $224.82 | $224.82 | $224.82 | $224.82 | $207.22 | 55 |
| 2019-02-21 | $190.00 | $190.00 | $190.00 | $190.00 | $175.13 | 27 |
| 2019-02-20 | $190.00 | $190.00 | $190.00 | $190.00 | $175.13 | 58 |
| 2019-01-31 | $190.00 | $190.00 | $190.00 | $190.00 | $175.13 | 364 |
| 2019-01-14 | $190.00 | $190.00 | $190.00 | $190.00 | $175.13 | 25 |
| 2018-12-06 | $190.00 | $190.00 | $190.00 | $190.00 | $175.13 | 150 |
| 2018-12-03 | $136.46 | $136.46 | $136.46 | $136.46 | $125.78 | 182 |
| 2018-11-23 | $136.46 | $136.46 | $136.46 | $136.46 | $125.78 | 9 |
| 2018-11-21 | $136.46 | $136.46 | $136.46 | $136.46 | $125.78 | 112 |
| 2018-10-01 | $136.46 | $136.46 | $136.46 | $136.46 | $125.78 | 8 |
| 2018-05-03 | $136.46 | $136.46 | $136.46 | $136.46 | $125.78 | 25 |
| 2018-02-28 | $139.30 | $139.30 | $139.30 | $139.30 | $128.40 | 59 |
| 2018-02-27 | $139.30 | $139.30 | $139.30 | $139.30 | $128.40 | 28 |
MTU Aero Engines AG (MTUAF) News Headlines
Recent MTU Aero Engines AG (MTUAF) News
Similar Companies to MTU Aero Engines AG (MTUAF) 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 | -- | -- | -- |