MTU Aero Engines AG (MTUAY) Exchange: PINK
Data as of Aug. 21, 2025
$213.29 ($-2.06) -0.96%
MTU Aero Engines AG - Daily Information
Click for more stock information on MTU Aero Engines AG.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $210.75 |
| Previous Close | $213.29 |
| High | $213.83 |
| Low | $209.76 |
| Adjusted Open | $210.75 |
| Previous Adjusted Close | $213.29 |
| Adjusted High | $213.83 |
| Adjusted Low | $209.76 |
About MTU Aero Engines AG (MTUAY)
No Description Available
Invest in MTU Aero Engines AG (MTUAY)
Historical Stock Data for MTU Aero Engines AG (MTUAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $210.75 | $213.83 | $209.76 | $213.29 | $213.29 | 4,441 |
| 2025-07-31 | $216.56 | $217.20 | $215.27 | $215.35 | $215.35 | 8,807 |
| 2025-07-30 | $215.77 | $218.00 | $212.75 | $215.72 | $215.72 | 5,130 |
| 2025-07-29 | $214.56 | $216.74 | $212.64 | $216.27 | $216.27 | 4,689 |
| 2025-07-28 | $210.67 | $210.76 | $207.95 | $209.35 | $209.35 | 5,611 |
| 2025-07-25 | $208.01 | $211.74 | $207.93 | $211.16 | $211.16 | 4,880 |
| 2025-07-24 | $217.89 | $219.14 | $214.59 | $215.20 | $215.20 | 5,849 |
| 2025-07-23 | $224.13 | $229.06 | $224.00 | $228.59 | $228.59 | 3,728 |
| 2025-07-22 | $222.72 | $224.11 | $219.26 | $223.49 | $223.49 | 4,291 |
| 2025-07-21 | $224.45 | $227.79 | $223.56 | $226.02 | $226.02 | 5,502 |
| 2025-07-18 | $225.69 | $226.40 | $224.31 | $225.58 | $225.58 | 9,451 |
| 2025-07-17 | $223.94 | $225.95 | $223.26 | $225.92 | $225.92 | 5,370 |
| 2025-07-16 | $221.16 | $223.64 | $220.32 | $222.10 | $222.10 | 5,184 |
| 2025-07-15 | $222.03 | $223.30 | $218.98 | $219.01 | $219.01 | 5,616 |
| 2025-07-14 | $222.62 | $224.99 | $222.12 | $224.77 | $224.77 | 6,842 |
| 2025-07-11 | $222.30 | $224.14 | $222.19 | $223.24 | $223.24 | 14,259 |
| 2025-07-10 | $222.05 | $222.83 | $219.50 | $221.54 | $221.54 | 5,825 |
| 2025-07-09 | $223.84 | $225.98 | $223.59 | $225.95 | $225.95 | 7,531 |
| 2025-07-08 | $223.52 | $225.00 | $222.73 | $224.77 | $224.77 | 7,850 |
| 2025-07-07 | $219.88 | $222.25 | $219.01 | $220.52 | $220.52 | 8,827 |
| 2025-07-03 | $218.30 | $219.69 | $217.27 | $218.34 | $218.34 | 10,003 |
| 2025-07-02 | $213.71 | $216.82 | $213.47 | $216.12 | $216.12 | 7,408 |
| 2025-07-01 | $214.20 | $216.13 | $211.40 | $213.53 | $213.53 | 6,753 |
| 2025-06-30 | $221.53 | $223.83 | $219.62 | $223.83 | $223.83 | 8,771 |
| 2025-06-27 | $218.99 | $222.28 | $215.40 | $219.17 | $219.17 | 7,479 |
| 2025-06-26 | $215.82 | $219.89 | $215.37 | $218.32 | $218.32 | 7,209 |
| 2025-06-25 | $214.63 | $216.69 | $214.01 | $216.05 | $216.05 | 9,555 |
| 2025-06-24 | $217.30 | $218.62 | $215.70 | $217.39 | $217.39 | 9,418 |
| 2025-06-23 | $211.54 | $216.44 | $211.06 | $215.69 | $215.69 | 5,161 |
| 2025-06-20 | $213.49 | $216.09 | $211.31 | $215.16 | $215.16 | 13,278 |
| 2025-06-18 | $209.71 | $211.83 | $208.90 | $209.29 | $209.29 | 7,193 |
| 2025-06-17 | $205.37 | $207.17 | $202.71 | $202.71 | $202.71 | 6,455 |
| 2025-06-16 | $201.20 | $202.35 | $200.19 | $200.19 | $200.19 | 5,405 |
| 2025-06-13 | $195.21 | $198.44 | $194.52 | $196.97 | $196.97 | 4,068 |
| 2025-06-12 | $200.79 | $201.20 | $199.62 | $199.92 | $199.92 | 6,507 |
| 2025-06-11 | $200.67 | $201.77 | $199.05 | $200.99 | $200.99 | 4,753 |
| 2025-06-10 | $201.27 | $201.27 | $198.01 | $198.80 | $198.80 | 4,869 |
| 2025-06-09 | $201.47 | $203.43 | $199.04 | $202.27 | $202.27 | 14,259 |
| 2025-06-06 | $201.21 | $202.78 | $201.21 | $202.78 | $202.78 | 6,058 |
| 2025-06-05 | $204.19 | $204.67 | $202.20 | $202.57 | $202.57 | 6,487 |
| 2025-06-04 | $202.10 | $205.49 | $202.09 | $205.49 | $205.49 | 6,395 |
| 2025-06-03 | $202.93 | $204.69 | $201.54 | $204.57 | $204.57 | 7,595 |
| 2025-06-02 | $198.93 | $204.91 | $198.39 | $204.91 | $204.91 | 22,030 |
| 2025-05-30 | $200.87 | $204.00 | $200.00 | $200.52 | $200.52 | 71,796 |
| 2025-05-29 | $200.74 | $201.52 | $199.85 | $201.52 | $201.52 | 8,977 |
| 2025-05-28 | $202.58 | $202.77 | $200.01 | $200.34 | $200.34 | 9,733 |
| 2025-05-27 | $200.13 | $200.89 | $199.27 | $200.43 | $200.43 | 8,384 |
| 2025-05-23 | $191.65 | $193.39 | $191.65 | $192.64 | $192.64 | 5,280 |
| 2025-05-22 | $194.11 | $194.23 | $193.78 | $194.19 | $194.19 | 5,088 |
| 2025-05-21 | $195.07 | $195.88 | $193.16 | $193.26 | $193.26 | 9,571 |
| 2025-05-20 | $190.72 | $194.17 | $190.69 | $193.95 | $193.95 | 19,802 |
| 2025-05-19 | $188.66 | $191.60 | $188.66 | $190.21 | $190.21 | 7,461 |
| 2025-05-16 | $187.71 | $188.64 | $186.16 | $187.99 | $187.99 | 8,974 |
| 2025-05-15 | $186.01 | $188.95 | $184.49 | $188.65 | $188.65 | 5,510 |
| 2025-05-14 | $184.47 | $185.32 | $184.30 | $184.35 | $184.35 | 4,325 |
| 2025-05-13 | $185.28 | $185.61 | $184.43 | $185.20 | $185.20 | 10,678 |
| 2025-05-12 | $182.79 | $183.86 | $181.30 | $181.82 | $181.82 | 7,277 |
| 2025-05-09 | $184.81 | $184.81 | $180.97 | $182.84 | $182.84 | 7,657 |
| 2025-05-08 | $183.55 | $184.45 | $182.50 | $183.95 | $183.95 | 5,046 |
| 2025-05-07 | $182.84 | $182.84 | $179.40 | $180.99 | $180.99 | 6,221 |
| 2025-05-06 | $181.11 | $185.00 | $179.35 | $182.66 | $182.66 | 9,315 |
| 2025-05-05 | $182.96 | $183.67 | $182.70 | $182.70 | $182.70 | 9,669 |
| 2025-05-02 | $179.10 | $182.81 | $177.68 | $179.99 | $179.99 | 6,839 |
| 2025-05-01 | $176.67 | $176.67 | $170.27 | $175.84 | $175.84 | 4,016 |
| 2025-04-30 | $170.81 | $175.38 | $169.05 | $175.28 | $175.28 | 9,958 |
| 2025-04-29 | $171.77 | $171.77 | $170.86 | $170.86 | $170.86 | 7,657 |
| 2025-04-28 | $169.15 | $171.69 | $166.97 | $171.69 | $171.69 | 8,632 |
| 2025-04-25 | $165.26 | $166.53 | $165.22 | $166.23 | $166.23 | 5,085 |
| 2025-04-24 | $157.17 | $158.79 | $157.00 | $158.73 | $158.73 | 6,911 |
| 2025-04-23 | $157.26 | $159.54 | $157.19 | $158.00 | $158.00 | 11,989 |
| 2025-04-22 | $155.41 | $155.55 | $153.61 | $155.11 | $155.11 | 9,391 |
| 2025-04-21 | $161.67 | $161.67 | $152.93 | $153.75 | $153.75 | 6,594 |
| 2025-04-17 | $154.52 | $156.70 | $154.00 | $156.05 | $156.05 | 7,705 |
| 2025-04-16 | $154.77 | $157.93 | $154.77 | $156.43 | $156.43 | 16,845 |
| 2025-04-15 | $153.01 | $156.55 | $152.85 | $155.37 | $155.37 | 14,972 |
| 2025-04-14 | $156.00 | $156.99 | $155.21 | $155.53 | $155.53 | 14,175 |
| 2025-04-11 | $153.65 | $155.25 | $150.71 | $155.25 | $155.25 | 23,251 |
| 2025-04-10 | $158.89 | $161.93 | $157.82 | $159.04 | $159.04 | 20,782 |
| 2025-04-09 | $146.75 | $162.25 | $146.31 | $159.53 | $159.53 | 62,944 |
| 2025-04-08 | $154.84 | $154.84 | $147.98 | $147.98 | $147.98 | 70,742 |
| 2025-04-07 | $146.18 | $153.97 | $145.02 | $146.77 | $146.77 | 18,672 |
| 2025-04-04 | $156.22 | $157.93 | $153.11 | $154.95 | $154.95 | 8,056 |
| 2025-04-03 | $175.34 | $175.75 | $170.98 | $171.07 | $171.07 | 11,368 |
| 2025-04-02 | $173.48 | $176.13 | $173.48 | $175.93 | $175.93 | 5,297 |
| 2025-04-01 | $174.59 | $177.57 | $174.59 | $176.94 | $176.94 | 7,830 |
| 2025-03-31 | $174.23 | $174.23 | $172.79 | $173.78 | $173.78 | 5,509 |
| 2025-03-28 | $179.15 | $179.55 | $176.51 | $176.71 | $176.71 | 7,496 |
| 2025-03-27 | $180.44 | $183.46 | $180.44 | $181.98 | $181.98 | 9,445 |
| 2025-03-26 | $182.48 | $182.60 | $180.12 | $180.12 | $180.12 | 7,460 |
| 2025-03-25 | $186.24 | $186.45 | $185.58 | $185.74 | $185.74 | 7,900 |
| 2025-03-24 | $185.09 | $185.36 | $183.31 | $184.92 | $184.92 | 5,490 |
| 2025-03-21 | $182.02 | $184.60 | $181.66 | $184.55 | $184.55 | 4,768 |
| 2025-03-20 | $185.20 | $187.96 | $184.98 | $187.18 | $187.18 | 8,528 |
| 2025-03-19 | $184.88 | $188.94 | $183.52 | $188.61 | $188.61 | 40,892 |
| 2025-03-18 | $185.38 | $185.70 | $182.25 | $184.22 | $184.22 | 27,855 |
| 2025-03-17 | $181.58 | $184.41 | $181.58 | $184.09 | $184.09 | 11,282 |
| 2025-03-14 | $180.98 | $181.48 | $180.72 | $181.14 | $181.14 | 8,873 |
| 2025-03-13 | $178.16 | $178.16 | $174.83 | $175.13 | $175.13 | 6,156 |
| 2025-03-12 | $179.31 | $181.76 | $178.23 | $181.76 | $181.76 | 10,551 |
| 2025-03-11 | $173.62 | $175.47 | $171.47 | $175.40 | $175.40 | 8,878 |
| 2025-03-10 | $175.16 | $175.19 | $163.96 | $163.96 | $163.96 | 10,501 |
| 2025-03-07 | $180.13 | $182.33 | $178.10 | $179.00 | $179.00 | 10,486 |
| 2025-03-06 | $185.86 | $188.85 | $185.23 | $187.34 | $187.34 | 12,593 |
| 2025-03-05 | $188.68 | $191.30 | $188.55 | $190.58 | $190.58 | 12,493 |
| 2025-03-04 | $181.47 | $184.30 | $178.43 | $183.20 | $183.20 | 17,142 |
| 2025-03-03 | $181.57 | $183.58 | $180.27 | $181.80 | $181.80 | 14,125 |
| 2025-02-28 | $171.40 | $173.86 | $171.40 | $173.61 | $173.61 | 12,437 |
| 2025-02-27 | $170.25 | $170.25 | $166.92 | $167.62 | $167.62 | 6,153 |
| 2025-02-26 | $167.23 | $167.57 | $166.31 | $166.83 | $166.83 | 6,723 |
| 2025-02-25 | $163.80 | $163.80 | $161.83 | $162.76 | $162.76 | 8,912 |
| 2025-02-24 | $160.51 | $161.99 | $159.42 | $161.49 | $161.49 | 16,250 |
| 2025-02-21 | $162.17 | $162.38 | $158.88 | $159.87 | $159.87 | 5,363 |
| 2025-02-20 | $166.62 | $167.33 | $164.28 | $164.58 | $164.58 | 5,901 |
| 2025-02-19 | $170.97 | $173.14 | $170.97 | $171.79 | $171.79 | 6,287 |
| 2025-02-18 | $180.91 | $181.68 | $180.18 | $181.03 | $181.03 | 4,178 |
| 2025-02-14 | $174.90 | $175.43 | $174.90 | $175.11 | $175.11 | 5,530 |
| 2025-02-13 | $174.93 | $174.93 | $173.35 | $173.87 | $173.87 | 4,318 |
| 2025-02-12 | $172.56 | $174.29 | $172.23 | $173.30 | $173.30 | 7,319 |
| 2025-02-11 | $170.10 | $171.56 | $170.10 | $171.31 | $171.31 | 8,897 |
| 2025-02-10 | $170.46 | $170.70 | $170.40 | $170.70 | $170.70 | 3,000 |
| 2025-02-07 | $170.15 | $170.15 | $168.31 | $168.59 | $168.59 | 7,402 |
| 2025-02-06 | $169.55 | $169.98 | $169.12 | $169.92 | $169.92 | 4,266 |
| 2025-02-05 | $171.21 | $172.35 | $171.21 | $172.02 | $172.02 | 30,266 |
| 2025-02-04 | $172.06 | $172.06 | $170.43 | $170.47 | $170.47 | 4,765 |
| 2025-02-03 | $170.99 | $171.91 | $170.67 | $171.21 | $171.21 | 6,247 |
| 2025-01-31 | $170.91 | $172.44 | $170.91 | $171.10 | $171.10 | 6,532 |
| 2025-01-30 | $170.15 | $170.97 | $170.15 | $170.97 | $170.97 | 3,791 |
| 2025-01-29 | $171.19 | $171.43 | $170.75 | $171.27 | $171.27 | 7,409 |
| 2025-01-28 | $174.04 | $174.24 | $172.63 | $173.53 | $173.53 | 5,864 |
| 2025-01-27 | $171.15 | $172.00 | $170.48 | $170.94 | $170.94 | 30,371 |
| 2025-01-24 | $172.84 | $172.84 | $170.95 | $171.90 | $171.90 | 7,425 |
| 2025-01-23 | $180.98 | $182.65 | $180.98 | $182.12 | $182.12 | 6,696 |
| 2025-01-22 | $177.66 | $178.24 | $177.66 | $177.88 | $177.88 | 8,518 |
| 2025-01-21 | $173.55 | $174.92 | $173.55 | $174.53 | $174.53 | 6,499 |
| 2025-01-17 | $171.96 | $172.35 | $171.93 | $171.93 | $171.93 | 4,011 |
| 2025-01-16 | $169.51 | $169.55 | $168.87 | $169.11 | $169.11 | 7,703 |
| 2025-01-15 | $165.18 | $166.57 | $165.18 | $166.46 | $166.46 | 5,889 |
| 2025-01-14 | $166.79 | $167.39 | $166.20 | $166.77 | $166.77 | 5,730 |
| 2025-01-13 | $164.59 | $165.65 | $164.59 | $165.65 | $165.65 | 5,062 |
| 2025-01-10 | $166.53 | $166.67 | $165.29 | $166.40 | $166.40 | 11,839 |
| 2025-01-08 | $166.31 | $168.21 | $166.31 | $168.21 | $168.21 | 8,962 |
| 2025-01-07 | $165.14 | $165.46 | $164.21 | $164.90 | $164.90 | 7,904 |
| 2025-01-06 | $163.66 | $164.78 | $163.66 | $164.78 | $164.78 | 14,164 |
| 2025-01-03 | $162.60 | $163.49 | $162.54 | $163.41 | $163.41 | 4,723 |
| 2025-01-02 | $164.52 | $164.52 | $163.84 | $164.15 | $164.15 | 4,509 |
| 2024-12-31 | $166.91 | $166.91 | $165.68 | $165.68 | $165.68 | 2,976 |
| 2024-12-30 | $166.20 | $167.11 | $166.20 | $167.11 | $167.11 | 3,143 |
| 2024-12-27 | $166.98 | $168.23 | $166.98 | $167.81 | $167.81 | 6,423 |
| 2024-12-26 | $166.73 | $168.13 | $166.38 | $168.13 | $168.13 | 4,061 |
| 2024-12-24 | $167.29 | $169.09 | $165.87 | $165.87 | $165.87 | 2,956 |
| 2024-12-23 | $166.41 | $166.41 | $165.41 | $165.63 | $165.63 | 4,196 |
| 2024-12-20 | $166.46 | $168.48 | $166.46 | $167.67 | $167.67 | 6,669 |
| 2024-12-19 | $168.67 | $168.67 | $167.28 | $167.28 | $167.28 | 3,648 |
| 2024-12-18 | $169.28 | $169.28 | $165.81 | $165.81 | $165.81 | 4,525 |
| 2024-12-17 | $171.64 | $171.64 | $169.34 | $170.27 | $170.27 | 5,381 |
| 2024-12-16 | $170.71 | $171.80 | $170.71 | $171.55 | $171.55 | 6,193 |
| 2024-12-13 | $170.66 | $170.66 | $169.30 | $169.68 | $169.68 | 2,650 |
| 2024-12-12 | $170.15 | $171.23 | $169.72 | $169.72 | $169.72 | 4,049 |
| 2024-12-11 | $169.72 | $169.74 | $169.44 | $169.68 | $169.68 | 23,821 |
| 2024-12-10 | $168.06 | $168.14 | $167.67 | $167.67 | $167.67 | 3,735 |
| 2024-12-09 | $169.49 | $169.49 | $167.98 | $167.98 | $167.98 | 8,550 |
| 2024-12-06 | $170.60 | $171.06 | $170.23 | $170.66 | $170.66 | 9,824 |
| 2024-12-05 | $171.46 | $172.19 | $171.25 | $172.19 | $172.19 | 5,614 |
| 2024-12-04 | $172.71 | $172.71 | $172.71 | $172.71 | $172.71 | 2,043 |
| 2024-12-03 | $169.69 | $170.51 | $169.53 | $170.51 | $170.51 | 3,188 |
| 2024-12-02 | $169.50 | $169.50 | $167.09 | $168.31 | $168.31 | 5,521 |
| 2024-11-29 | $170.56 | $171.35 | $169.75 | $170.61 | $170.61 | 8,478 |
| 2024-11-27 | $164.12 | $164.80 | $164.12 | $164.45 | $164.45 | 5,003 |
| 2024-11-26 | $165.03 | $165.92 | $164.27 | $165.89 | $165.89 | 7,585 |
| 2024-11-25 | $163.86 | $163.86 | $162.58 | $162.92 | $162.92 | 8,672 |
| 2024-11-22 | $164.70 | $165.90 | $164.70 | $165.85 | $165.85 | 3,744 |
| 2024-11-21 | $163.60 | $164.51 | $163.60 | $164.40 | $164.40 | 4,383 |
| 2024-11-20 | $162.65 | $162.79 | $162.33 | $162.57 | $162.57 | 4,557 |
| 2024-11-19 | $163.34 | $163.81 | $163.22 | $163.45 | $163.45 | 8,631 |
| 2024-11-18 | $163.02 | $164.76 | $163.02 | $164.71 | $164.71 | 7,122 |
| 2024-11-15 | $162.45 | $162.45 | $161.52 | $162.04 | $162.04 | 13,776 |
| 2024-11-14 | $164.79 | $165.42 | $163.95 | $163.98 | $163.98 | 6,554 |
| 2024-11-13 | $163.45 | $164.46 | $163.32 | $164.27 | $164.27 | 9,010 |
| 2024-11-12 | $166.61 | $166.72 | $165.69 | $166.55 | $166.55 | 4,474 |
| 2024-11-11 | $168.46 | $169.50 | $168.46 | $169.42 | $169.42 | 4,894 |
| 2024-11-08 | $168.53 | $168.96 | $168.53 | $168.96 | $168.96 | 6,309 |
| 2024-11-07 | $171.86 | $171.86 | $171.38 | $171.38 | $171.38 | 2,653 |
| 2024-11-06 | $170.07 | $170.50 | $169.90 | $169.99 | $169.99 | 2,676 |
| 2024-11-05 | $168.87 | $170.59 | $168.87 | $170.13 | $170.13 | 8,220 |
| 2024-11-04 | $165.93 | $167.70 | $165.93 | $166.36 | $166.36 | 47,383 |
| 2024-11-01 | $165.22 | $166.47 | $165.14 | $166.42 | $166.42 | 35,120 |
| 2024-10-31 | $164.06 | $164.06 | $163.28 | $163.68 | $163.68 | 5,260 |
| 2024-10-30 | $166.75 | $166.76 | $161.32 | $162.06 | $162.06 | 4,168 |
| 2024-10-29 | $165.25 | $165.50 | $165.03 | $165.43 | $165.43 | 4,325 |
| 2024-10-28 | $167.12 | $167.12 | $166.35 | $166.35 | $166.35 | 5,039 |
| 2024-10-25 | $168.83 | $168.83 | $166.60 | $166.60 | $166.60 | 3,078 |
| 2024-10-24 | $167.97 | $168.77 | $167.62 | $168.64 | $168.64 | 3,281 |
| 2024-10-23 | $165.69 | $168.37 | $165.69 | $165.90 | $165.90 | 5,416 |
| 2024-10-22 | $168.12 | $168.42 | $167.66 | $167.99 | $167.99 | 3,066 |
| 2024-10-21 | $168.68 | $168.68 | $167.33 | $167.41 | $167.41 | 3,830 |
| 2024-10-18 | $168.80 | $168.90 | $168.72 | $168.82 | $168.82 | 3,790 |
| 2024-10-17 | $169.11 | $169.25 | $168.96 | $169.04 | $169.04 | 4,889 |
| 2024-10-16 | $167.74 | $167.94 | $167.62 | $167.65 | $167.65 | 4,930 |
| 2024-10-15 | $166.65 | $167.05 | $164.56 | $165.96 | $165.96 | 3,831 |
| 2024-10-14 | $157.44 | $158.01 | $157.44 | $158.01 | $158.01 | 2,145 |
| 2024-10-11 | $155.98 | $156.89 | $155.98 | $156.78 | $156.78 | 5,723 |
| 2024-10-10 | $155.97 | $155.97 | $155.62 | $155.96 | $155.96 | 7,186 |
| 2024-10-09 | $155.94 | $156.59 | $155.94 | $156.59 | $156.59 | 6,244 |
| 2024-10-08 | $156.09 | $156.66 | $155.96 | $156.66 | $156.66 | 4,170 |
| 2024-10-07 | $154.38 | $155.09 | $154.28 | $154.53 | $154.53 | 3,267 |
| 2024-10-04 | $154.70 | $156.28 | $154.70 | $156.13 | $156.13 | 4,842 |
| 2024-10-03 | $155.96 | $156.27 | $155.58 | $155.78 | $155.78 | 5,613 |
| 2024-10-02 | $156.22 | $156.22 | $155.64 | $156.01 | $156.01 | 4,776 |
| 2024-10-01 | $157.21 | $158.65 | $156.73 | $158.44 | $158.44 | 7,097 |
| 2024-09-30 | $155.94 | $156.38 | $155.94 | $156.18 | $156.18 | 5,075 |
| 2024-09-27 | $157.94 | $157.94 | $156.75 | $156.79 | $156.79 | 3,297 |
| 2024-09-26 | $157.59 | $159.17 | $157.59 | $159.17 | $159.17 | 2,307 |
| 2024-09-25 | $158.45 | $158.57 | $157.44 | $157.53 | $157.53 | 3,871 |
| 2024-09-24 | $157.19 | $157.88 | $157.19 | $157.88 | $157.88 | 2,417 |
| 2024-09-23 | $155.77 | $155.98 | $155.77 | $155.83 | $155.83 | 2,902 |
| 2024-09-20 | $154.85 | $155.58 | $154.73 | $155.58 | $155.58 | 3,092 |
| 2024-09-19 | $154.37 | $154.37 | $153.27 | $154.26 | $154.26 | 3,482 |
| 2024-09-18 | $150.04 | $151.62 | $150.04 | $151.62 | $151.62 | 2,176 |
| 2024-09-17 | $150.45 | $150.45 | $149.40 | $149.58 | $149.58 | 6,268 |
| 2024-09-16 | $154.39 | $154.50 | $153.80 | $154.31 | $154.31 | 14,691 |
| 2024-09-13 | $154.52 | $155.30 | $154.23 | $154.28 | $154.28 | 26,925 |
| 2024-09-12 | $151.69 | $152.52 | $151.69 | $152.21 | $152.21 | 17,521 |
| 2024-09-11 | $149.88 | $150.98 | $149.23 | $150.98 | $150.98 | 5,244 |
| 2024-09-10 | $150.00 | $150.81 | $150.00 | $150.81 | $150.81 | 2,188 |
| 2024-09-09 | $149.00 | $149.00 | $148.32 | $148.95 | $148.95 | 2,601 |
| 2024-09-06 | $149.69 | $149.69 | $148.15 | $148.30 | $148.30 | 2,899 |
| 2024-09-05 | $146.61 | $147.41 | $146.61 | $147.38 | $147.38 | 2,191 |
| 2024-09-04 | $146.91 | $147.86 | $146.91 | $147.86 | $147.86 | 2,099 |
| 2024-09-03 | $148.03 | $148.25 | $145.89 | $145.95 | $145.95 | 3,070 |
| 2024-08-30 | $149.27 | $149.30 | $149.06 | $149.06 | $149.06 | 2,547 |
| 2024-08-29 | $150.47 | $150.54 | $150.01 | $150.01 | $150.01 | 3,129 |
| 2024-08-28 | $150.00 | $150.11 | $149.56 | $149.56 | $149.56 | 3,419 |
| 2024-08-27 | $148.98 | $149.18 | $148.62 | $149.18 | $149.18 | 4,509 |
| 2024-08-26 | $148.33 | $148.62 | $147.95 | $147.95 | $147.95 | 4,452 |
| 2024-08-23 | $149.23 | $149.84 | $149.16 | $149.70 | $149.70 | 3,246 |
| 2024-08-22 | $148.47 | $148.47 | $147.65 | $147.68 | $147.68 | 22,883 |
| 2024-08-21 | $147.65 | $147.98 | $147.45 | $147.53 | $147.53 | 3,882 |
| 2024-08-20 | $148.27 | $148.45 | $147.74 | $148.24 | $148.24 | 4,200 |
| 2024-08-19 | $148.41 | $149.36 | $148.41 | $148.88 | $148.88 | 10,324 |
| 2024-08-16 | $147.19 | $147.47 | $146.71 | $147.06 | $147.06 | 141,754 |
| 2024-08-15 | $146.51 | $146.93 | $146.45 | $146.45 | $146.45 | 73,242 |
| 2024-08-14 | $146.25 | $146.63 | $145.78 | $146.17 | $146.17 | 7,000 |
| 2024-08-13 | $144.36 | $144.74 | $144.36 | $144.73 | $144.73 | 4,716 |
| 2024-08-12 | $141.32 | $141.38 | $139.73 | $141.16 | $141.16 | 3,096 |
| 2024-08-09 | $140.82 | $141.38 | $140.80 | $141.28 | $141.28 | 13,246 |
| 2024-08-08 | $140.98 | $141.41 | $140.50 | $141.33 | $141.33 | 5,639 |
| 2024-08-07 | $142.53 | $143.58 | $142.15 | $142.15 | $142.15 | 5,979 |
| 2024-08-06 | $138.77 | $141.16 | $138.66 | $141.16 | $141.16 | 14,370 |
| 2024-08-05 | $138.18 | $139.14 | $138.18 | $139.02 | $139.02 | 53,646 |
| 2024-08-02 | $138.90 | $140.80 | $138.77 | $140.72 | $140.72 | 54,034 |
| 2024-08-01 | $142.89 | $143.28 | $140.05 | $140.29 | $140.29 | 9,081 |
| 2024-07-31 | $141.61 | $141.61 | $141.19 | $141.46 | $141.46 | 3,411 |
| 2024-07-30 | $140.11 | $140.68 | $140.11 | $140.68 | $140.68 | 4,219 |
| 2024-07-29 | $138.32 | $138.50 | $137.11 | $138.22 | $138.22 | 16,176 |
| 2024-07-26 | $138.88 | $140.49 | $138.73 | $140.36 | $140.36 | 75,833 |
| 2024-07-25 | $135.07 | $138.49 | $135.07 | $138.05 | $138.05 | 78,140 |
| 2024-07-24 | $137.06 | $137.09 | $136.67 | $136.67 | $136.67 | 2,773 |
| 2024-07-23 | $136.39 | $137.31 | $136.39 | $137.00 | $137.00 | 4,284 |
| 2024-07-22 | $134.99 | $135.21 | $134.98 | $135.21 | $135.21 | 4,555 |
| 2024-07-19 | $134.21 | $135.07 | $134.13 | $135.07 | $135.07 | 4,999 |
| 2024-07-18 | $135.88 | $135.88 | $133.81 | $133.81 | $133.81 | 2,540 |
| 2024-07-17 | $137.35 | $137.35 | $136.08 | $136.08 | $136.08 | 2,618 |
| 2024-07-16 | $136.38 | $136.92 | $136.37 | $136.83 | $136.83 | 5,193 |
| 2024-07-15 | $137.25 | $137.25 | $137.25 | $137.25 | $137.25 | 2,097 |
| 2024-07-12 | $137.81 | $137.81 | $136.84 | $136.84 | $136.84 | 3,229 |
| 2024-07-11 | $132.84 | $134.02 | $132.84 | $132.89 | $132.89 | 4,268 |
| 2024-07-10 | $133.21 | $134.07 | $133.21 | $133.50 | $133.50 | 3,463 |
| 2024-07-09 | $135.12 | $135.12 | $134.90 | $134.90 | $134.90 | 4,066 |
| 2024-07-08 | $138.52 | $138.58 | $137.05 | $138.53 | $138.53 | 52,668 |
| 2024-07-05 | $137.60 | $138.17 | $136.39 | $137.46 | $137.46 | 38,712 |
| 2024-07-03 | $134.59 | $135.81 | $134.59 | $135.48 | $135.48 | 3,946 |
| 2024-07-02 | $128.89 | $131.50 | $128.89 | $131.50 | $131.50 | 6,138 |
| 2024-07-01 | $127.49 | $127.95 | $126.90 | $127.12 | $127.12 | 7,914 |
| 2024-06-28 | $129.06 | $129.06 | $127.47 | $127.61 | $127.61 | 7,217 |
| 2024-06-27 | $122.48 | $124.72 | $122.48 | $124.43 | $124.43 | 9,690 |
| 2024-06-26 | $117.10 | $118.13 | $117.10 | $118.13 | $118.13 | 4,759 |
| 2024-06-25 | $118.43 | $118.90 | $116.89 | $118.16 | $118.16 | 10,986 |
| 2024-06-24 | $122.64 | $123.36 | $120.29 | $120.35 | $120.35 | 10,944 |
| 2024-06-21 | $121.10 | $122.89 | $121.10 | $122.50 | $122.50 | 5,297 |
| 2024-06-20 | $121.05 | $122.16 | $121.05 | $121.97 | $121.97 | 7,849 |
| 2024-06-18 | $120.85 | $121.35 | $120.69 | $121.13 | $121.13 | 4,904 |
| 2024-06-17 | $120.69 | $121.55 | $120.69 | $121.51 | $121.51 | 3,883 |
| 2024-06-14 | $119.59 | $120.39 | $119.59 | $120.15 | $120.15 | 3,736 |
| 2024-06-13 | $123.24 | $123.63 | $123.24 | $123.57 | $123.57 | 3,105 |
| 2024-06-12 | $127.51 | $127.65 | $126.72 | $126.72 | $126.72 | 4,552 |
| 2024-06-11 | $123.05 | $123.78 | $123.05 | $123.63 | $123.63 | 5,297 |
| 2024-06-10 | $124.19 | $125.92 | $124.19 | $125.63 | $125.63 | 11,133 |
| 2024-06-07 | $124.22 | $124.22 | $123.62 | $123.62 | $123.62 | 3,051 |
| 2024-06-06 | $124.01 | $124.61 | $124.01 | $124.43 | $124.43 | 24,153 |
| 2024-06-05 | $124.50 | $125.17 | $124.50 | $125.17 | $125.17 | 5,649 |
| 2024-06-04 | $123.85 | $124.26 | $123.85 | $124.11 | $124.11 | 3,592 |
| 2024-06-03 | $123.69 | $124.37 | $123.69 | $124.07 | $124.07 | 5,896 |
| 2024-05-31 | $124.89 | $124.89 | $123.76 | $124.09 | $124.09 | 5,135 |
| 2024-05-30 | $125.08 | $125.19 | $124.54 | $124.86 | $124.86 | 4,651 |
| 2024-05-29 | $124.66 | $124.94 | $124.19 | $124.19 | $124.19 | 43,344 |
| 2024-05-28 | $124.49 | $125.40 | $124.36 | $124.40 | $124.40 | 21,780 |
| 2024-05-24 | $125.24 | $127.00 | $125.24 | $126.72 | $126.72 | 5,748 |
| 2024-05-23 | $126.52 | $127.00 | $125.81 | $125.82 | $125.82 | 4,432 |
| 2024-05-22 | $123.33 | $123.38 | $122.34 | $122.35 | $122.35 | 5,583 |
| 2024-05-21 | $124.50 | $125.26 | $124.46 | $125.26 | $125.26 | 14,503 |
| 2024-05-20 | $126.25 | $126.25 | $125.97 | $126.23 | $126.23 | 5,138 |
| 2024-05-17 | $124.32 | $124.52 | $124.24 | $124.43 | $124.43 | 2,795 |
| 2024-05-16 | $128.30 | $128.30 | $127.40 | $127.67 | $127.67 | 3,682 |
| 2024-05-15 | $128.63 | $129.22 | $128.63 | $129.01 | $129.01 | 3,139 |
| 2024-05-14 | $127.35 | $127.35 | $127.05 | $127.05 | $127.05 | 2,710 |
| 2024-05-13 | $126.40 | $126.40 | $126.04 | $126.04 | $126.04 | 2,824 |
| 2024-05-10 | $125.72 | $126.41 | $125.45 | $125.48 | $125.48 | 3,108 |
| 2024-05-09 | $125.31 | $126.66 | $125.31 | $126.66 | $126.66 | 12,819 |
| 2024-05-08 | $125.10 | $125.38 | $124.50 | $124.55 | $123.49 | 4,611 |
| 2024-05-07 | $124.00 | $124.00 | $123.18 | $123.18 | $122.12 | 3,221 |
| 2024-05-06 | $122.48 | $122.89 | $122.18 | $122.18 | $121.14 | 4,299 |
| 2024-05-03 | $122.46 | $122.46 | $121.43 | $122.13 | $121.09 | 4,005 |
| 2024-05-02 | $117.47 | $118.59 | $117.47 | $118.59 | $117.58 | 4,277 |
| 2024-05-01 | $120.38 | $120.38 | $119.80 | $120.09 | $119.07 | 2,072 |
| 2024-04-30 | $121.55 | $121.55 | $120.74 | $121.02 | $119.99 | 3,491 |
| 2024-04-29 | $120.61 | $120.80 | $120.57 | $120.68 | $119.65 | 3,887 |
| 2024-04-26 | $118.08 | $119.54 | $118.08 | $119.54 | $118.52 | 4,882 |
| 2024-04-25 | $116.31 | $117.72 | $116.31 | $117.27 | $116.27 | 8,249 |
| 2024-04-24 | $119.29 | $119.62 | $119.29 | $119.62 | $118.60 | 2,929 |
| 2024-04-23 | $117.59 | $120.00 | $117.59 | $120.00 | $118.98 | 5,535 |
| 2024-04-22 | $114.62 | $116.37 | $114.62 | $116.27 | $115.28 | 5,462 |
| 2024-04-19 | $112.22 | $113.64 | $112.22 | $113.06 | $112.10 | 5,179 |
| 2024-04-18 | $113.38 | $113.71 | $113.18 | $113.53 | $112.56 | 3,618 |
| 2024-04-17 | $112.52 | $113.25 | $112.49 | $113.24 | $112.27 | 4,449 |
| 2024-04-16 | $113.19 | $113.34 | $112.87 | $113.13 | $112.17 | 4,569 |
| 2024-04-15 | $114.85 | $115.11 | $114.65 | $114.65 | $113.67 | 3,527 |
| 2024-04-12 | $115.20 | $115.60 | $114.68 | $115.40 | $115.40 | 5,476 |
| 2024-04-11 | $113.81 | $115.08 | $113.81 | $115.04 | $115.04 | 2,848 |
| 2024-04-10 | $115.63 | $115.77 | $115.19 | $115.48 | $115.48 | 3,617 |
| 2024-04-09 | $119.39 | $119.39 | $118.31 | $118.80 | $118.80 | 2,853 |
| 2024-04-08 | $125.65 | $125.65 | $121.46 | $124.99 | $124.99 | 14,081 |
| 2024-04-05 | $124.95 | $125.22 | $124.80 | $124.96 | $124.96 | 3,172 |
| 2024-04-04 | $125.71 | $126.13 | $124.96 | $124.96 | $124.96 | 3,172 |
| 2024-04-03 | $125.55 | $126.31 | $125.48 | $126.31 | $126.31 | 8,590 |
| 2024-04-02 | $126.20 | $126.53 | $126.17 | $126.38 | $126.38 | 4,486 |
| 2024-04-01 | $130.00 | $130.00 | $125.77 | $126.58 | $126.58 | 5,929 |
| 2024-03-28 | $127.51 | $127.51 | $126.88 | $127.06 | $127.06 | 21,470 |
| 2024-03-27 | $126.99 | $127.15 | $126.04 | $126.21 | $126.21 | 6,524 |
| 2024-03-26 | $126.12 | $126.75 | $125.83 | $126.21 | $126.21 | 2,886 |
| 2024-03-25 | $124.82 | $125.42 | $124.47 | $125.42 | $125.42 | 5,080 |
| 2024-03-22 | $123.51 | $124.38 | $123.51 | $124.23 | $124.23 | 3,374 |
| 2024-03-21 | $122.17 | $122.65 | $121.83 | $121.83 | $121.83 | 2,940 |
| 2024-03-20 | $124.92 | $125.33 | $124.80 | $125.33 | $125.33 | 2,874 |
| 2024-03-19 | $123.47 | $123.95 | $123.44 | $123.55 | $123.55 | 3,821 |
| 2024-03-18 | $121.92 | $121.92 | $121.84 | $121.84 | $121.84 | 2,378 |
| 2024-03-15 | $122.17 | $122.43 | $122.17 | $122.42 | $122.42 | 3,641 |
| 2024-03-14 | $122.22 | $122.22 | $120.98 | $121.28 | $121.28 | 3,455 |
| 2024-03-13 | $122.02 | $122.43 | $122.02 | $122.43 | $122.43 | 3,424 |
| 2024-03-12 | $119.73 | $120.35 | $119.13 | $120.35 | $120.35 | 3,008 |
| 2024-03-11 | $123.34 | $123.52 | $123.29 | $123.44 | $123.44 | 4,052 |
| 2024-03-08 | $124.34 | $124.90 | $124.34 | $124.72 | $124.72 | 3,998 |
| 2024-03-07 | $125.76 | $125.99 | $125.07 | $125.83 | $125.83 | 3,459 |
| 2024-03-06 | $123.99 | $124.16 | $123.91 | $123.91 | $123.91 | 2,876 |
| 2024-03-05 | $123.89 | $123.89 | $123.34 | $123.36 | $123.36 | 2,961 |
| 2024-03-04 | $122.14 | $122.30 | $122.14 | $122.27 | $122.27 | 3,326 |
| 2024-03-01 | $118.15 | $119.11 | $118.15 | $119.06 | $119.06 | 16,268 |
| 2024-02-29 | $119.49 | $120.29 | $119.49 | $120.14 | $120.14 | 4,239 |
| 2024-02-28 | $118.41 | $119.50 | $118.26 | $118.52 | $118.52 | 4,695 |
| 2024-02-27 | $116.03 | $116.24 | $116.03 | $116.23 | $116.23 | 8,458 |
| 2024-02-26 | $116.89 | $116.92 | $116.46 | $116.78 | $116.78 | 8,068 |
| 2024-02-23 | $116.58 | $116.58 | $116.40 | $116.55 | $116.55 | 3,834 |
| 2024-02-22 | $118.47 | $118.47 | $116.07 | $117.05 | $117.05 | 6,954 |
| 2024-02-21 | $120.60 | $121.65 | $116.15 | $118.05 | $118.05 | 20,830 |
| 2024-02-20 | $120.93 | $121.30 | $120.73 | $121.30 | $121.30 | 5,270 |
| 2024-02-16 | $121.21 | $121.88 | $121.21 | $121.88 | $121.88 | 2,894 |
| 2024-02-15 | $119.56 | $119.85 | $119.48 | $119.75 | $119.75 | 3,648 |
| 2024-02-14 | $118.67 | $118.74 | $117.92 | $118.19 | $118.19 | 7,426 |
| 2024-02-13 | $116.22 | $116.37 | $115.51 | $115.62 | $115.62 | 5,274 |
| 2024-02-12 | $117.41 | $117.41 | $117.12 | $117.24 | $117.24 | 5,212 |
| 2024-02-09 | $118.14 | $118.15 | $117.56 | $117.67 | $117.67 | 6,493 |
| 2024-02-08 | $116.94 | $117.69 | $116.91 | $117.65 | $117.65 | 8,134 |
| 2024-02-07 | $117.22 | $117.54 | $117.00 | $117.14 | $117.14 | 6,860 |
| 2024-02-06 | $115.19 | $116.46 | $115.19 | $116.25 | $116.25 | 5,311 |
| 2024-02-05 | $114.33 | $114.58 | $114.13 | $114.58 | $114.58 | 4,983 |
| 2024-02-02 | $114.76 | $115.41 | $114.68 | $115.31 | $115.31 | 7,575 |
| 2024-02-01 | $114.03 | $115.14 | $114.03 | $114.91 | $114.91 | 8,037 |
| 2024-01-31 | $116.02 | $116.14 | $115.01 | $115.01 | $115.01 | 5,213 |
| 2024-01-30 | $117.49 | $117.49 | $116.78 | $116.92 | $116.92 | 4,353 |
| 2024-01-29 | $118.77 | $120.17 | $118.77 | $120.17 | $120.17 | 7,840 |
| 2024-01-26 | $116.90 | $118.21 | $116.90 | $117.77 | $117.77 | 4,407 |
| 2024-01-25 | $118.13 | $118.70 | $118.13 | $118.33 | $118.33 | 12,755 |
| 2024-01-24 | $120.48 | $120.56 | $118.32 | $118.33 | $118.33 | 12,755 |
| 2024-01-23 | $117.45 | $118.57 | $117.45 | $118.57 | $118.57 | 8,034 |
| 2024-01-22 | $114.30 | $114.39 | $114.03 | $114.03 | $114.03 | 9,056 |
| 2024-01-19 | $113.23 | $114.25 | $113.23 | $114.21 | $114.21 | 7,681 |
| 2024-01-18 | $114.25 | $115.01 | $114.25 | $114.75 | $114.75 | 6,859 |
| 2024-01-17 | $110.80 | $112.09 | $110.50 | $111.76 | $111.76 | 126,431 |
| 2024-01-16 | $111.59 | $111.70 | $111.07 | $111.33 | $111.33 | 74,699 |
| 2024-01-12 | $112.08 | $112.08 | $111.57 | $111.80 | $111.80 | 8,262 |
| 2024-01-11 | $111.51 | $111.61 | $110.53 | $111.24 | $111.24 | 19,213 |
| 2024-01-10 | $110.05 | $111.05 | $110.05 | $110.92 | $110.92 | 3,519 |
| 2024-01-09 | $109.68 | $109.69 | $109.54 | $109.61 | $109.61 | 3,420 |
| 2024-01-08 | $108.80 | $109.03 | $108.52 | $108.76 | $108.76 | 10,611 |
| 2024-01-05 | $106.98 | $107.52 | $106.98 | $107.31 | $107.31 | 5,453 |
| 2024-01-04 | $106.81 | $107.66 | $106.81 | $107.47 | $107.47 | 5,906 |
| 2024-01-03 | $105.54 | $105.96 | $105.54 | $105.89 | $105.89 | 4,115 |
| 2024-01-02 | $106.67 | $107.33 | $106.42 | $106.42 | $106.42 | 10,655 |
| 2023-12-29 | $108.15 | $108.15 | $107.73 | $107.94 | $107.94 | 4,161 |
| 2023-12-28 | $107.60 | $107.60 | $107.28 | $107.30 | $107.30 | 4,544 |
| 2023-12-27 | $107.55 | $107.85 | $107.51 | $107.59 | $107.59 | 5,183 |
| 2023-12-26 | $105.93 | $107.08 | $105.93 | $107.08 | $107.08 | 7,101 |
| 2023-12-22 | $106.34 | $106.70 | $105.98 | $106.09 | $106.09 | 4,745 |
| 2023-12-21 | $106.74 | $106.99 | $106.50 | $106.99 | $106.99 | 12,529 |
| 2023-12-20 | $105.23 | $105.82 | $104.91 | $104.91 | $104.91 | 5,089 |
| 2023-12-19 | $103.58 | $104.83 | $103.57 | $104.78 | $104.78 | 6,634 |
| 2023-12-18 | $102.84 | $103.40 | $102.64 | $103.25 | $103.25 | 12,603 |
| 2023-12-15 | $101.94 | $103.27 | $101.94 | $102.69 | $102.69 | 10,969 |
| 2023-12-14 | $102.05 | $102.10 | $100.92 | $101.29 | $101.29 | 8,948 |
| 2023-12-13 | $101.13 | $102.52 | $100.77 | $102.52 | $102.52 | 12,813 |
| 2023-12-12 | $97.88 | $99.61 | $97.79 | $99.31 | $99.31 | 163,101 |
| 2023-12-11 | $101.37 | $101.37 | $99.72 | $100.12 | $100.12 | 15,738 |
| 2023-12-08 | $100.95 | $102.29 | $100.71 | $102.13 | $102.13 | 11,933 |
| 2023-12-07 | $103.43 | $103.48 | $102.32 | $102.63 | $102.63 | 7,627 |
| 2023-12-06 | $102.64 | $102.83 | $101.84 | $101.93 | $101.93 | 7,301 |
| 2023-12-05 | $100.90 | $100.98 | $100.53 | $100.74 | $100.74 | 9,138 |
| 2023-12-04 | $102.76 | $102.81 | $101.69 | $101.95 | $101.95 | 15,010 |
| 2023-12-01 | $103.63 | $104.92 | $103.63 | $104.63 | $104.63 | 8,416 |
| 2023-11-30 | $102.31 | $102.67 | $102.23 | $102.64 | $102.64 | 9,846 |
| 2023-11-29 | $102.94 | $103.36 | $102.71 | $102.92 | $102.92 | 9,263 |
| 2023-11-28 | $102.33 | $102.82 | $102.33 | $102.82 | $102.82 | 7,045 |
| 2023-11-27 | $101.74 | $101.74 | $100.96 | $101.63 | $101.63 | 8,634 |
| 2023-11-24 | $102.96 | $103.40 | $102.90 | $102.99 | $102.99 | 8,918 |
| 2023-11-22 | $102.36 | $102.48 | $102.03 | $102.44 | $102.44 | 5,663 |
| 2023-11-21 | $102.92 | $103.22 | $102.52 | $102.59 | $102.59 | 6,075 |
| 2023-11-20 | $101.87 | $101.94 | $101.58 | $101.90 | $101.90 | 12,028 |
| 2023-11-17 | $100.47 | $101.56 | $100.47 | $101.50 | $101.50 | 5,557 |
| 2023-11-16 | $99.63 | $100.24 | $99.55 | $99.86 | $99.86 | 10,318 |
| 2023-11-15 | $99.42 | $99.81 | $99.12 | $99.68 | $99.68 | 7,660 |
| 2023-11-14 | $99.62 | $99.91 | $99.28 | $99.91 | $99.91 | 9,025 |
| 2023-11-13 | $98.04 | $98.62 | $97.92 | $98.39 | $98.39 | 18,644 |
| 2023-11-10 | $97.02 | $97.64 | $96.62 | $97.61 | $97.61 | 7,268 |
| 2023-11-09 | $97.89 | $98.48 | $97.48 | $97.65 | $97.65 | 8,718 |
| 2023-11-08 | $98.28 | $98.41 | $97.61 | $97.74 | $97.74 | 7,145 |
| 2023-11-07 | $96.23 | $97.11 | $96.23 | $97.11 | $97.11 | 9,769 |
| 2023-11-06 | $97.78 | $97.78 | $97.00 | $97.36 | $97.36 | 14,611 |
| 2023-11-03 | $98.26 | $99.01 | $98.23 | $98.40 | $98.40 | 12,413 |
| 2023-11-02 | $96.95 | $96.98 | $96.05 | $96.47 | $96.47 | 8,615 |
| 2023-11-01 | $95.79 | $95.98 | $94.33 | $95.52 | $95.52 | 8,159 |
| 2023-10-31 | $92.44 | $93.73 | $92.44 | $93.73 | $93.73 | 18,308 |
| 2023-10-30 | $94.22 | $94.78 | $93.68 | $94.57 | $94.57 | 15,979 |
| 2023-10-27 | $93.89 | $94.28 | $92.16 | $92.16 | $92.16 | 12,200 |
| 2023-10-26 | $94.72 | $95.35 | $94.27 | $94.51 | $94.51 | 12,454 |
| 2023-10-25 | $94.21 | $94.72 | $93.90 | $94.03 | $94.03 | 6,966 |
| 2023-10-24 | $92.90 | $93.55 | $92.17 | $93.55 | $93.55 | 20,507 |
| 2023-10-23 | $86.87 | $88.82 | $86.87 | $88.42 | $88.42 | 12,978 |
| 2023-10-20 | $87.10 | $88.03 | $87.09 | $87.46 | $87.46 | 9,116 |
| 2023-10-19 | $87.51 | $88.86 | $87.42 | $88.26 | $88.26 | 14,061 |
| 2023-10-18 | $88.03 | $88.03 | $87.18 | $87.24 | $87.24 | 8,803 |
| 2023-10-17 | $88.38 | $89.35 | $88.17 | $88.89 | $88.89 | 16,998 |
| 2023-10-16 | $88.25 | $89.09 | $88.15 | $89.09 | $89.09 | 110,338 |
| 2023-10-13 | $88.52 | $88.63 | $87.59 | $87.95 | $87.95 | 8,964 |
| 2023-10-12 | $90.00 | $90.00 | $88.60 | $88.70 | $88.70 | 10,719 |
| 2023-10-11 | $90.12 | $90.78 | $90.11 | $90.54 | $90.54 | 13,256 |
| 2023-10-10 | $90.11 | $90.59 | $89.88 | $89.96 | $89.96 | 14,638 |
| 2023-10-09 | $87.79 | $87.79 | $86.98 | $87.70 | $87.70 | 16,307 |
| 2023-10-06 | $86.01 | $87.76 | $85.50 | $87.60 | $87.60 | 11,886 |
| 2023-10-05 | $87.28 | $87.74 | $86.93 | $87.53 | $87.53 | 12,491 |
| 2023-10-04 | $87.09 | $87.17 | $86.33 | $87.17 | $87.17 | 9,902 |
| 2023-10-03 | $88.33 | $88.34 | $87.16 | $87.39 | $87.39 | 11,354 |
| 2023-10-02 | $89.68 | $89.68 | $88.39 | $88.47 | $88.47 | 12,848 |
| 2023-09-29 | $91.89 | $91.89 | $90.43 | $90.74 | $90.74 | 11,495 |
| 2023-09-28 | $90.38 | $92.31 | $90.19 | $91.60 | $91.60 | 12,508 |
| 2023-09-27 | $87.42 | $88.28 | $87.42 | $88.28 | $88.28 | 14,255 |
| 2023-09-26 | $86.97 | $86.97 | $86.15 | $86.16 | $86.16 | 18,886 |
| 2023-09-25 | $84.55 | $85.65 | $84.47 | $85.35 | $85.35 | 21,032 |
| 2023-09-22 | $85.82 | $86.52 | $85.75 | $85.76 | $85.76 | 117,962 |
| 2023-09-21 | $84.70 | $86.02 | $84.62 | $85.17 | $85.17 | 71,693 |
| 2023-09-20 | $87.48 | $87.75 | $86.24 | $86.24 | $86.24 | 41,452 |
| 2023-09-19 | $86.60 | $86.84 | $86.19 | $86.74 | $86.74 | 41,040 |
| 2023-09-18 | $89.97 | $89.99 | $89.45 | $89.64 | $89.64 | 16,352 |
| 2023-09-15 | $93.30 | $93.45 | $92.44 | $92.58 | $92.58 | 50,321 |
| 2023-09-14 | $92.87 | $92.96 | $92.49 | $92.72 | $92.72 | 126,484 |
| 2023-09-13 | $91.17 | $94.86 | $90.68 | $93.48 | $93.48 | 169,745 |
| 2023-09-12 | $87.42 | $91.40 | $87.39 | $91.00 | $91.00 | 104,687 |
| 2023-09-11 | $102.79 | $102.79 | $98.19 | $98.19 | $98.19 | 36,124 |
| 2023-09-08 | $111.46 | $111.48 | $111.16 | $111.18 | $111.18 | 6,843 |
| 2023-09-07 | $113.99 | $115.00 | $113.99 | $115.00 | $115.00 | 11,033 |
| 2023-09-06 | $113.48 | $113.48 | $112.48 | $113.01 | $113.01 | 8,529 |
| 2023-09-05 | $114.07 | $114.07 | $113.26 | $113.35 | $113.35 | 26,256 |
| 2023-09-01 | $116.78 | $116.88 | $115.39 | $115.40 | $115.40 | 6,409 |
| 2023-08-31 | $117.65 | $117.65 | $116.88 | $117.14 | $117.14 | 4,750 |
| 2023-08-30 | $114.87 | $116.47 | $114.87 | $116.27 | $116.27 | 7,721 |
| 2023-08-29 | $111.27 | $113.04 | $111.27 | $113.04 | $113.04 | 6,875 |
| 2023-08-28 | $111.97 | $112.37 | $111.78 | $112.37 | $112.37 | 6,107 |
| 2023-08-25 | $111.01 | $111.01 | $109.87 | $110.79 | $110.79 | 4,477 |
| 2023-08-24 | $110.72 | $110.87 | $110.46 | $110.87 | $110.87 | 7,247 |
| 2023-08-23 | $110.75 | $111.29 | $110.74 | $111.29 | $111.29 | 5,979 |
| 2023-08-22 | $110.43 | $111.19 | $110.02 | $110.36 | $110.36 | 6,819 |
| 2023-08-21 | $111.54 | $112.09 | $111.49 | $111.83 | $111.83 | 7,331 |
| 2023-08-18 | $108.82 | $110.02 | $108.82 | $110.02 | $110.02 | 5,483 |
| 2023-08-17 | $110.77 | $111.03 | $110.18 | $110.18 | $110.18 | 19,008 |
| 2023-08-16 | $111.59 | $111.59 | $110.12 | $110.16 | $110.16 | 8,835 |
| 2023-08-15 | $112.33 | $112.39 | $111.60 | $111.70 | $111.70 | 8,264 |
| 2023-08-14 | $113.18 | $114.13 | $113.18 | $113.63 | $113.63 | 3,868 |
| 2023-08-11 | $114.20 | $114.33 | $113.75 | $113.76 | $113.76 | 5,436 |
| 2023-08-10 | $115.44 | $116.68 | $114.63 | $114.74 | $114.74 | 9,508 |
| 2023-08-09 | $116.17 | $116.81 | $115.97 | $116.73 | $116.73 | 5,855 |
| 2023-08-08 | $115.58 | $116.56 | $115.58 | $116.21 | $116.21 | 9,229 |
| 2023-08-07 | $117.18 | $118.09 | $117.18 | $118.09 | $118.09 | 27,492 |
| 2023-08-04 | $117.03 | $118.27 | $117.00 | $117.65 | $117.65 | 8,938 |
| 2023-08-03 | $115.09 | $115.99 | $114.89 | $115.54 | $115.54 | 8,606 |
| 2023-08-02 | $117.31 | $117.82 | $116.98 | $117.82 | $117.82 | 6,647 |
| 2023-08-01 | $117.94 | $118.26 | $117.80 | $118.26 | $118.26 | 6,140 |
| 2023-07-31 | $117.26 | $117.65 | $116.56 | $116.81 | $116.81 | 11,848 |
| 2023-07-28 | $117.13 | $117.13 | $116.13 | $116.13 | $116.13 | 9,068 |
| 2023-07-27 | $115.29 | $116.39 | $114.30 | $114.50 | $114.50 | 19,018 |
| 2023-07-26 | $114.83 | $116.98 | $114.83 | $116.70 | $116.70 | 81,376 |
| 2023-07-25 | $115.41 | $118.41 | $115.41 | $118.20 | $118.20 | 10,245 |
| 2023-07-24 | $125.96 | $127.11 | $125.96 | $126.63 | $126.63 | 8,970 |
| 2023-07-21 | $125.15 | $126.25 | $125.15 | $126.01 | $126.01 | 2,837 |
| 2023-07-20 | $126.24 | $126.24 | $125.57 | $125.57 | $125.57 | 2,943 |
| 2023-07-19 | $126.18 | $126.34 | $125.76 | $125.96 | $125.96 | 4,092 |
| 2023-07-18 | $126.27 | $127.27 | $126.27 | $126.93 | $126.93 | 6,356 |
| 2023-07-17 | $125.85 | $126.41 | $125.78 | $126.41 | $126.41 | 4,847 |
| 2023-07-14 | $125.62 | $125.78 | $125.36 | $125.36 | $125.36 | 3,961 |
| 2023-07-13 | $126.30 | $127.22 | $126.30 | $127.08 | $127.08 | 5,222 |
| 2023-07-12 | $126.54 | $126.61 | $126.26 | $126.26 | $126.26 | 4,762 |
| 2023-07-11 | $124.11 | $124.96 | $123.83 | $124.96 | $124.96 | 40,522 |
| 2023-07-10 | $125.17 | $125.40 | $124.69 | $125.20 | $125.20 | 66,518 |
| 2023-07-07 | $122.27 | $122.99 | $121.95 | $122.48 | $122.48 | 10,703 |
| 2023-07-06 | $121.99 | $122.29 | $120.23 | $121.12 | $121.12 | 9,248 |
| 2023-07-05 | $126.37 | $126.90 | $126.37 | $126.76 | $126.76 | 3,293 |
| 2023-07-03 | $129.51 | $129.51 | $128.90 | $128.90 | $128.90 | 4,444 |
| 2023-06-30 | $129.37 | $129.89 | $129.32 | $129.89 | $129.89 | 3,509 |
| 2023-06-29 | $128.25 | $128.52 | $128.25 | $128.26 | $128.26 | 2,689 |
| 2023-06-28 | $129.20 | $129.62 | $129.20 | $129.60 | $129.60 | 2,750 |
| 2023-06-27 | $129.27 | $130.17 | $129.27 | $130.15 | $130.15 | 12,351 |
| 2023-06-26 | $129.25 | $129.25 | $128.25 | $128.43 | $128.43 | 4,702 |
| 2023-06-23 | $127.71 | $129.51 | $127.71 | $129.10 | $129.10 | 5,153 |
| 2023-06-22 | $127.87 | $128.11 | $127.73 | $128.06 | $128.06 | 4,716 |
| 2023-06-21 | $129.67 | $129.76 | $129.30 | $129.76 | $129.76 | 6,059 |
| 2023-06-20 | $131.09 | $131.09 | $129.80 | $130.40 | $130.40 | 3,807 |
| 2023-06-16 | $123.50 | $123.77 | $123.50 | $123.53 | $123.53 | 4,374 |
| 2023-06-15 | $123.17 | $123.65 | $123.17 | $123.65 | $123.65 | 3,700 |
| 2023-06-14 | $124.00 | $124.00 | $122.13 | $122.13 | $122.13 | 10,001 |
| 2023-06-13 | $124.21 | $124.34 | $124.06 | $124.23 | $124.23 | 3,805 |
| 2023-06-12 | $123.11 | $123.68 | $123.11 | $123.44 | $123.44 | 4,869 |
| 2023-06-09 | $121.85 | $122.05 | $120.88 | $121.02 | $121.02 | 4,856 |
| 2023-06-08 | $117.03 | $119.30 | $117.03 | $119.26 | $119.26 | 3,849 |
| 2023-06-07 | $119.14 | $119.14 | $118.15 | $118.34 | $118.34 | 4,814 |
| 2023-06-06 | $117.91 | $119.38 | $117.91 | $118.45 | $118.45 | 5,472 |
| 2023-06-05 | $116.68 | $117.02 | $116.44 | $116.74 | $116.74 | 5,833 |
| 2023-06-02 | $117.31 | $117.91 | $117.31 | $117.74 | $117.74 | 5,747 |
| 2023-06-01 | $116.48 | $117.52 | $116.48 | $117.32 | $117.32 | 9,059 |
| 2023-05-31 | $116.65 | $116.65 | $114.68 | $115.62 | $115.62 | 11,051 |
| 2023-05-30 | $118.57 | $118.66 | $117.96 | $118.15 | $118.15 | 5,581 |
| 2023-05-26 | $119.41 | $119.41 | $118.67 | $119.24 | $119.24 | 5,846 |
| 2023-05-25 | $118.55 | $118.79 | $118.48 | $118.79 | $118.79 | 4,472 |
| 2023-05-24 | $118.26 | $118.49 | $118.02 | $118.38 | $118.38 | 4,668 |
| 2023-05-23 | $121.14 | $121.15 | $120.07 | $120.30 | $120.30 | 8,288 |
| 2023-05-22 | $123.99 | $124.47 | $123.96 | $124.47 | $124.47 | 3,863 |
| 2023-05-19 | $124.09 | $124.19 | $123.98 | $124.19 | $124.19 | 2,469 |
| 2023-05-18 | $125.13 | $125.20 | $124.43 | $125.20 | $125.20 | 4,273 |
| 2023-05-17 | $127.67 | $128.25 | $127.64 | $128.06 | $128.06 | 3,159 |
| 2023-05-16 | $126.12 | $126.53 | $126.12 | $126.15 | $126.15 | 3,492 |
| 2023-05-15 | $123.80 | $124.77 | $123.66 | $124.24 | $124.24 | 3,868 |
| 2023-05-12 | $124.10 | $124.10 | $123.76 | $123.98 | $123.98 | 2,686 |
| 2023-05-11 | $123.67 | $126.00 | $123.67 | $124.90 | $123.15 | 7,213 |
| 2023-05-10 | $124.96 | $124.96 | $124.43 | $124.54 | $122.79 | 3,714 |
| 2023-05-09 | $124.05 | $124.87 | $124.05 | $124.60 | $122.85 | 5,374 |
| 2023-05-08 | $124.36 | $124.36 | $124.03 | $124.04 | $122.30 | 3,893 |
| 2023-05-05 | $125.18 | $125.90 | $125.18 | $125.88 | $124.11 | 3,865 |
| 2023-05-04 | $126.65 | $126.65 | $125.93 | $126.36 | $124.59 | 3,461 |
| 2023-05-03 | $131.24 | $131.41 | $130.68 | $130.68 | $128.85 | 6,966 |
| 2023-05-02 | $129.91 | $130.37 | $129.76 | $130.10 | $128.28 | 4,634 |
| 2023-05-01 | $130.58 | $132.16 | $130.58 | $130.71 | $128.88 | 3,517 |
| 2023-04-28 | $129.90 | $131.23 | $129.90 | $131.13 | $129.29 | 3,431 |
| 2023-04-27 | $131.41 | $131.66 | $131.11 | $131.54 | $129.69 | 86,126 |
| 2023-04-26 | $132.22 | $132.22 | $130.71 | $130.80 | $128.97 | 47,065 |
| 2023-04-25 | $131.98 | $131.98 | $130.57 | $130.57 | $128.74 | 8,818 |
| 2023-04-24 | $134.22 | $134.54 | $133.78 | $134.54 | $132.65 | 5,231 |
| 2023-04-21 | $134.01 | $134.31 | $134.01 | $134.31 | $132.43 | 3,363 |
| 2023-04-20 | $132.61 | $133.08 | $132.51 | $132.71 | $130.85 | 4,670 |
| 2023-04-19 | $131.78 | $132.34 | $131.46 | $131.46 | $129.62 | 7,302 |
| 2023-04-18 | $131.95 | $133.41 | $131.95 | $133.40 | $133.40 | 4,488 |
| 2023-04-17 | $127.31 | $130.79 | $127.27 | $130.02 | $130.02 | 7,740 |
| 2023-04-14 | $127.00 | $127.00 | $125.17 | $125.94 | $125.94 | 6,543 |
| 2023-04-13 | $127.71 | $128.47 | $127.71 | $128.47 | $128.47 | 2,322 |
| 2023-04-12 | $126.49 | $126.49 | $126.06 | $126.21 | $126.21 | 3,858 |
| 2023-04-11 | $125.67 | $125.68 | $124.94 | $125.31 | $125.31 | 2,811 |
| 2023-04-10 | $125.09 | $126.95 | $125.09 | $126.40 | $126.40 | 3,072 |
| 2023-04-06 | $125.49 | $126.55 | $125.49 | $126.35 | $126.35 | 4,771 |
| 2023-04-05 | $125.11 | $125.11 | $123.84 | $124.23 | $124.23 | 6,164 |
| 2023-04-04 | $125.83 | $126.29 | $125.75 | $125.80 | $125.80 | 3,305 |
| 2023-04-03 | $124.65 | $125.27 | $124.06 | $125.27 | $125.27 | 5,258 |
| 2023-03-31 | $124.77 | $125.44 | $124.77 | $125.33 | $125.33 | 14,864 |
| 2023-03-30 | $124.54 | $125.79 | $124.54 | $125.60 | $125.60 | 5,742 |
| 2023-03-29 | $123.82 | $124.16 | $123.77 | $123.84 | $123.84 | 3,047 |
| 2023-03-28 | $122.79 | $123.31 | $122.63 | $122.98 | $122.98 | 4,968 |
| 2023-03-27 | $122.81 | $123.95 | $122.79 | $123.49 | $123.49 | 35,513 |
| 2023-03-24 | $120.83 | $122.52 | $120.11 | $122.01 | $122.01 | 51,432 |
| 2023-03-23 | $124.62 | $125.00 | $122.57 | $122.97 | $122.97 | 5,213 |
| 2023-03-22 | $124.29 | $125.20 | $123.85 | $124.22 | $124.22 | 7,159 |
| 2023-03-21 | $123.25 | $123.43 | $122.74 | $123.43 | $123.43 | 5,653 |
| 2023-03-20 | $118.88 | $119.45 | $118.52 | $119.45 | $119.45 | 71,406 |
| 2023-03-17 | $116.29 | $117.37 | $116.28 | $117.11 | $117.11 | 22,908 |
| 2023-03-16 | $116.64 | $119.35 | $116.64 | $119.35 | $119.35 | 16,087 |
| 2023-03-15 | $114.40 | $115.90 | $114.22 | $115.90 | $115.90 | 6,034 |
| 2023-03-14 | $121.64 | $122.63 | $121.58 | $121.88 | $121.88 | 5,504 |
| 2023-03-13 | $117.49 | $118.09 | $117.10 | $118.03 | $118.03 | 4,090 |
| 2023-03-10 | $121.23 | $121.75 | $120.17 | $120.55 | $120.55 | 6,128 |
| 2023-03-09 | $122.81 | $123.10 | $122.44 | $122.44 | $122.44 | 4,286 |
| 2023-03-08 | $122.79 | $122.92 | $122.01 | $122.03 | $122.03 | 7,186 |
| 2023-03-07 | $123.70 | $124.22 | $122.89 | $123.17 | $123.17 | 4,542 |
| 2023-03-06 | $124.69 | $125.33 | $124.58 | $124.88 | $124.88 | 4,202 |
| 2023-03-03 | $123.44 | $124.64 | $123.44 | $124.62 | $124.62 | 3,751 |
| 2023-03-02 | $122.58 | $123.28 | $122.58 | $123.08 | $123.08 | 5,187 |
| 2023-03-01 | $123.31 | $123.95 | $123.03 | $123.54 | $123.54 | 7,303 |
| 2023-02-28 | $121.21 | $121.53 | $120.78 | $121.34 | $121.34 | 13,996 |
| 2023-02-27 | $124.39 | $125.22 | $124.08 | $124.49 | $124.49 | 11,370 |
| 2023-02-24 | $122.34 | $122.70 | $121.37 | $121.37 | $121.37 | 6,207 |
| 2023-02-23 | $123.04 | $123.63 | $122.79 | $123.63 | $123.63 | 4,284 |
| 2023-02-22 | $122.42 | $122.44 | $121.64 | $121.64 | $121.64 | 7,854 |
| 2023-02-21 | $123.31 | $123.55 | $122.31 | $122.72 | $122.72 | 11,075 |
| 2023-02-17 | $124.53 | $125.33 | $124.53 | $125.29 | $125.29 | 28,510 |
| 2023-02-16 | $121.74 | $123.15 | $121.04 | $122.65 | $122.65 | 41,915 |
| 2023-02-15 | $121.53 | $122.16 | $120.98 | $121.78 | $121.78 | 33,551 |
| 2023-02-14 | $117.22 | $118.38 | $116.46 | $117.27 | $117.27 | 301,194 |
| 2023-02-13 | $121.93 | $121.94 | $119.32 | $119.51 | $119.51 | 205,088 |
| 2023-02-10 | $119.94 | $119.94 | $119.04 | $119.73 | $119.73 | 5,570 |
| 2023-02-09 | $122.05 | $122.21 | $121.15 | $121.15 | $121.15 | 4,608 |
| 2023-02-08 | $120.95 | $120.95 | $120.46 | $120.59 | $120.59 | 4,825 |
| 2023-02-07 | $120.35 | $121.07 | $119.26 | $121.07 | $121.07 | 11,697 |
| 2023-02-06 | $122.54 | $122.65 | $121.82 | $122.00 | $122.00 | 13,641 |
| 2023-02-03 | $124.94 | $125.18 | $123.93 | $123.93 | $123.93 | 9,809 |
| 2023-02-02 | $127.08 | $127.36 | $126.89 | $127.05 | $127.05 | 5,415 |
| 2023-02-01 | $126.60 | $126.98 | $125.15 | $126.85 | $126.85 | 6,902 |
| 2023-01-31 | $124.11 | $124.36 | $124.10 | $124.36 | $124.36 | 4,308 |
| 2023-01-30 | $123.91 | $124.31 | $123.25 | $123.35 | $123.35 | 7,172 |
| 2023-01-27 | $123.61 | $123.89 | $123.36 | $123.66 | $123.66 | 6,155 |
| 2023-01-26 | $124.12 | $125.03 | $124.03 | $124.87 | $124.87 | 5,646 |
| 2023-01-25 | $123.09 | $123.09 | $122.34 | $123.00 | $123.00 | 6,880 |
| 2023-01-24 | $122.68 | $124.55 | $122.51 | $123.81 | $123.81 | 6,553 |
| 2023-01-23 | $123.92 | $125.82 | $123.87 | $125.50 | $125.50 | 13,486 |
| 2023-01-20 | $123.19 | $125.03 | $123.19 | $124.74 | $124.74 | 73,740 |
| 2023-01-19 | $122.24 | $122.54 | $121.71 | $122.35 | $122.35 | 31,261 |
| 2023-01-18 | $125.38 | $125.46 | $123.56 | $123.56 | $123.56 | 8,606 |
| 2023-01-17 | $123.45 | $123.45 | $122.07 | $122.48 | $122.48 | 10,392 |
| 2023-01-13 | $119.91 | $121.23 | $119.91 | $121.23 | $121.23 | 5,922 |
| 2023-01-12 | $119.81 | $120.37 | $119.01 | $120.05 | $120.05 | 11,916 |
| 2023-01-11 | $116.40 | $117.46 | $116.40 | $117.42 | $117.42 | 13,317 |
| 2023-01-10 | $116.52 | $116.94 | $116.34 | $116.69 | $116.69 | 7,629 |
| 2023-01-09 | $116.06 | $117.11 | $116.06 | $116.38 | $116.38 | 10,966 |
| 2023-01-06 | $113.19 | $115.75 | $113.19 | $115.72 | $115.72 | 16,965 |
| 2023-01-05 | $112.56 | $113.38 | $112.24 | $112.26 | $112.26 | 11,199 |
| 2023-01-04 | $111.62 | $112.25 | $111.62 | $112.19 | $112.19 | 4,728 |
| 2023-01-03 | $110.64 | $110.85 | $110.21 | $110.85 | $110.85 | 8,750 |
| 2022-12-30 | $108.50 | $108.62 | $107.80 | $107.99 | $107.99 | 4,828 |
| 2022-12-29 | $108.70 | $109.11 | $108.42 | $108.96 | $108.96 | 5,115 |
| 2022-12-28 | $109.13 | $109.13 | $108.58 | $108.83 | $108.83 | 4,090 |
| 2022-12-27 | $109.78 | $110.11 | $109.37 | $109.41 | $109.41 | 7,115 |
| 2022-12-23 | $107.87 | $108.38 | $107.74 | $108.21 | $108.21 | 7,830 |
| 2022-12-22 | $108.52 | $108.52 | $106.95 | $107.98 | $107.98 | 11,815 |
| 2022-12-21 | $109.08 | $110.42 | $109.08 | $109.86 | $109.86 | 9,786 |
| 2022-12-20 | $108.25 | $108.73 | $108.22 | $108.30 | $108.30 | 7,471 |
| 2022-12-19 | $108.03 | $109.05 | $107.52 | $107.70 | $107.70 | 16,682 |
| 2022-12-16 | $107.60 | $108.18 | $107.09 | $107.35 | $107.35 | 42,540 |
| 2022-12-15 | $107.61 | $107.64 | $105.58 | $105.95 | $105.95 | 14,198 |
| 2022-12-14 | $107.81 | $108.81 | $107.63 | $108.59 | $108.59 | 12,755 |
| 2022-12-13 | $108.73 | $109.31 | $107.58 | $108.35 | $108.35 | 15,454 |
| 2022-12-12 | $107.75 | $107.75 | $106.94 | $107.71 | $107.71 | 18,600 |
| 2022-12-09 | $107.88 | $108.21 | $107.68 | $107.82 | $107.82 | 11,231 |
| 2022-12-08 | $107.57 | $108.45 | $107.57 | $108.02 | $108.02 | 11,873 |
| 2022-12-07 | $105.95 | $106.14 | $104.98 | $105.96 | $105.96 | 10,334 |
| 2022-12-06 | $106.86 | $107.09 | $104.70 | $105.07 | $105.07 | 13,149 |
| 2022-12-05 | $106.54 | $107.06 | $105.41 | $106.47 | $106.47 | 37,970 |
| 2022-12-02 | $105.24 | $107.07 | $105.15 | $107.07 | $107.07 | 48,738 |
| 2022-12-01 | $105.22 | $105.28 | $104.43 | $105.17 | $105.17 | 101,141 |
| 2022-11-30 | $103.76 | $104.95 | $102.85 | $104.95 | $104.95 | 13,950 |
| 2022-11-29 | $102.34 | $102.51 | $102.15 | $102.42 | $102.42 | 8,789 |
| 2022-11-28 | $103.41 | $103.49 | $101.74 | $101.87 | $101.87 | 16,004 |
| 2022-11-25 | $103.19 | $103.98 | $103.15 | $103.60 | $103.60 | 10,829 |
| 2022-11-23 | $102.25 | $102.95 | $101.86 | $102.33 | $102.33 | 10,379 |
| 2022-11-22 | $100.64 | $101.86 | $100.63 | $101.86 | $101.86 | 7,948 |
| 2022-11-21 | $99.10 | $99.77 | $99.10 | $99.61 | $99.61 | 18,673 |
| 2022-11-18 | $99.81 | $99.94 | $99.49 | $99.62 | $99.62 | 22,181 |
| 2022-11-17 | $96.97 | $97.51 | $95.95 | $97.41 | $97.41 | 18,930 |
| 2022-11-16 | $93.81 | $93.92 | $92.64 | $93.34 | $93.34 | 12,866 |
| 2022-11-15 | $93.39 | $93.89 | $90.99 | $92.52 | $92.52 | 25,521 |
| 2022-11-14 | $91.77 | $92.63 | $91.21 | $91.73 | $91.73 | 28,258 |
| 2022-11-11 | $90.96 | $92.37 | $89.90 | $92.05 | $92.05 | 15,272 |
| 2022-11-10 | $91.79 | $91.91 | $90.77 | $91.91 | $91.91 | 16,000 |
| 2022-11-09 | $89.51 | $90.45 | $88.99 | $89.80 | $89.80 | 13,480 |
| 2022-11-08 | $90.33 | $90.88 | $89.92 | $90.80 | $90.80 | 15,397 |
| 2022-11-07 | $91.20 | $91.36 | $90.43 | $90.91 | $90.91 | 34,817 |
| 2022-11-04 | $91.41 | $91.90 | $90.58 | $91.60 | $91.60 | 14,074 |
| 2022-11-03 | $87.20 | $88.06 | $86.70 | $88.05 | $88.05 | 21,637 |
| 2022-11-02 | $88.71 | $90.06 | $87.73 | $87.79 | $87.79 | 18,130 |
| 2022-11-01 | $91.11 | $91.58 | $89.49 | $89.86 | $89.86 | 16,380 |
| 2022-10-31 | $89.53 | $90.21 | $89.08 | $89.77 | $89.77 | 26,348 |
| 2022-10-28 | $90.86 | $92.12 | $90.64 | $92.12 | $92.12 | 20,701 |
| 2022-10-27 | $89.04 | $89.18 | $87.65 | $88.26 | $88.26 | 34,023 |
| 2022-10-26 | $87.47 | $89.23 | $87.42 | $88.64 | $88.64 | 28,677 |
| 2022-10-25 | $87.17 | $88.12 | $86.46 | $87.03 | $87.03 | 18,699 |
| 2022-10-24 | $86.65 | $87.24 | $85.79 | $86.79 | $86.79 | 33,051 |
| 2022-10-21 | $83.85 | $86.52 | $83.85 | $86.52 | $86.52 | 11,793 |
| 2022-10-20 | $85.44 | $85.72 | $84.49 | $84.82 | $84.82 | 28,897 |
| 2022-10-19 | $84.98 | $85.39 | $84.21 | $84.54 | $84.54 | 12,310 |
| 2022-10-18 | $85.70 | $85.70 | $84.41 | $85.09 | $85.09 | 20,677 |
| 2022-10-17 | $81.79 | $83.18 | $81.79 | $82.91 | $82.91 | 53,462 |
| 2022-10-14 | $81.23 | $81.23 | $79.27 | $79.30 | $79.30 | 15,326 |
| 2022-10-13 | $77.88 | $81.08 | $77.88 | $80.98 | $80.98 | 36,872 |
| 2022-10-12 | $75.85 | $76.34 | $75.78 | $76.01 | $76.01 | 13,812 |
| 2022-10-11 | $78.35 | $78.57 | $77.09 | $77.31 | $77.31 | 26,538 |
| 2022-10-10 | $76.89 | $77.79 | $76.45 | $77.02 | $77.02 | 38,279 |
| 2022-10-07 | $76.91 | $77.35 | $76.38 | $76.77 | $76.77 | 35,627 |
| 2022-10-06 | $78.62 | $78.62 | $77.06 | $77.22 | $77.22 | 13,376 |
| 2022-10-05 | $78.56 | $79.82 | $77.85 | $79.47 | $79.47 | 17,160 |
| 2022-10-04 | $78.82 | $80.54 | $78.82 | $80.13 | $80.13 | 35,902 |
| 2022-10-03 | $74.38 | $76.14 | $74.38 | $75.91 | $75.91 | 34,026 |
| 2022-09-30 | $73.99 | $75.69 | $73.99 | $74.91 | $74.91 | 27,819 |
| 2022-09-29 | $74.93 | $75.39 | $73.72 | $75.03 | $75.03 | 47,286 |
| 2022-09-28 | $72.23 | $75.84 | $72.23 | $75.82 | $75.82 | 20,555 |
| 2022-09-27 | $74.33 | $75.15 | $73.35 | $73.97 | $73.97 | 51,814 |
| 2022-09-26 | $75.39 | $75.87 | $74.80 | $75.19 | $75.19 | 35,921 |
| 2022-09-23 | $75.50 | $75.57 | $73.78 | $74.26 | $74.26 | 17,340 |
| 2022-09-22 | $77.34 | $77.60 | $76.62 | $77.54 | $77.54 | 29,697 |
| 2022-09-21 | $78.17 | $78.45 | $76.65 | $76.81 | $76.81 | 25,799 |
| 2022-09-20 | $76.96 | $77.43 | $76.26 | $76.90 | $76.90 | 30,527 |
| 2022-09-19 | $78.06 | $79.96 | $78.06 | $79.91 | $79.91 | 36,659 |
| 2022-09-16 | $78.09 | $79.14 | $77.25 | $77.75 | $77.75 | 20,313 |
| 2022-09-15 | $80.34 | $81.09 | $79.86 | $80.40 | $80.40 | 141,074 |
| 2022-09-14 | $81.97 | $82.33 | $81.25 | $81.49 | $81.49 | 63,619 |
| 2022-09-13 | $84.09 | $84.79 | $82.18 | $82.18 | $82.18 | 21,759 |
| 2022-09-12 | $88.02 | $88.78 | $88.02 | $88.38 | $88.38 | 28,223 |
| 2022-09-09 | $85.78 | $86.01 | $85.50 | $85.94 | $85.94 | 18,582 |
| 2022-09-08 | $83.28 | $85.23 | $83.24 | $84.68 | $84.68 | 40,550 |
| 2022-09-07 | $84.10 | $85.63 | $84.10 | $85.63 | $85.63 | 30,351 |
| 2022-09-06 | $85.04 | $85.37 | $84.22 | $84.57 | $84.57 | 34,970 |
| 2022-09-02 | $86.20 | $87.42 | $83.40 | $83.40 | $83.40 | 26,063 |
| 2022-09-01 | $84.00 | $85.51 | $83.85 | $85.51 | $85.51 | 35,379 |
| 2022-08-31 | $88.55 | $88.85 | $88.10 | $88.25 | $88.25 | 48,462 |
| 2022-08-30 | $90.66 | $90.66 | $89.40 | $89.78 | $89.78 | 16,908 |
| 2022-08-29 | $90.09 | $90.66 | $89.93 | $90.24 | $90.24 | 39,505 |
| 2022-08-26 | $93.48 | $93.48 | $90.07 | $90.07 | $90.07 | 31,085 |
| 2022-08-25 | $93.35 | $94.32 | $93.35 | $94.31 | $94.31 | 23,530 |
| 2022-08-24 | $92.13 | $93.35 | $92.13 | $93.13 | $93.13 | 8,744 |
| 2022-08-23 | $93.64 | $94.25 | $93.04 | $93.34 | $93.34 | 19,498 |
| 2022-08-22 | $93.01 | $93.28 | $92.49 | $93.28 | $93.28 | 29,763 |
| 2022-08-19 | $97.60 | $97.60 | $95.85 | $96.21 | $96.21 | 18,740 |
| 2022-08-18 | $98.85 | $98.85 | $98.27 | $98.34 | $98.34 | 8,862 |
| 2022-08-17 | $100.20 | $100.36 | $99.64 | $100.05 | $100.05 | 9,500 |
| 2022-08-16 | $100.70 | $101.32 | $100.21 | $100.81 | $100.81 | 7,387 |
| 2022-08-15 | $99.83 | $100.46 | $99.62 | $100.46 | $100.46 | 23,902 |
| 2022-08-12 | $99.00 | $99.17 | $97.89 | $99.08 | $99.08 | 16,033 |
| 2022-08-11 | $99.19 | $100.06 | $98.94 | $99.24 | $99.24 | 124,292 |
| 2022-08-10 | $97.90 | $98.70 | $97.72 | $98.22 | $98.22 | 88,428 |
| 2022-08-09 | $96.06 | $96.65 | $96.06 | $96.46 | $96.46 | 7,883 |
| 2022-08-08 | $96.45 | $97.18 | $96.09 | $96.38 | $96.38 | 28,307 |
| 2022-08-05 | $94.66 | $95.36 | $94.16 | $95.24 | $95.24 | 26,668 |
| 2022-08-04 | $95.46 | $96.09 | $95.46 | $96.00 | $96.00 | 5,307 |
| 2022-08-03 | $95.61 | $96.48 | $95.31 | $96.48 | $96.48 | 19,832 |
| 2022-08-02 | $96.98 | $96.98 | $95.66 | $95.67 | $95.67 | 10,883 |
| 2022-08-01 | $97.23 | $97.58 | $96.88 | $97.29 | $97.29 | 23,708 |
| 2022-07-29 | $95.01 | $96.31 | $95.01 | $96.27 | $96.27 | 12,422 |
| 2022-07-28 | $94.88 | $97.16 | $94.59 | $96.86 | $96.86 | 21,819 |
| 2022-07-27 | $96.51 | $96.62 | $93.60 | $96.62 | $96.62 | 11,554 |
| 2022-07-26 | $97.16 | $97.90 | $96.84 | $97.28 | $97.28 | 17,125 |
| 2022-07-25 | $98.58 | $98.89 | $97.34 | $97.44 | $97.44 | 19,305 |
| 2022-07-22 | $98.70 | $98.99 | $97.39 | $97.51 | $97.51 | 28,364 |
| 2022-07-21 | $96.51 | $97.44 | $96.22 | $97.44 | $97.44 | 13,563 |
| 2022-07-20 | $96.65 | $97.36 | $96.04 | $96.47 | $96.47 | 25,917 |
| 2022-07-19 | $95.88 | $97.64 | $95.88 | $97.16 | $97.16 | 21,119 |
| 2022-07-18 | $93.79 | $94.53 | $93.30 | $93.83 | $93.83 | 40,109 |
| 2022-07-15 | $91.41 | $92.28 | $90.87 | $91.93 | $91.93 | 50,792 |
| 2022-07-14 | $86.21 | $88.71 | $86.21 | $88.17 | $88.17 | 19,378 |
| 2022-07-13 | $88.22 | $90.55 | $88.20 | $90.16 | $90.16 | 14,484 |
| 2022-07-12 | $88.16 | $90.65 | $88.16 | $89.64 | $89.64 | 17,987 |
| 2022-07-11 | $87.14 | $87.57 | $86.65 | $86.93 | $86.93 | 49,036 |
| 2022-07-08 | $88.01 | $89.31 | $87.50 | $88.91 | $88.91 | 17,558 |
| 2022-07-07 | $86.38 | $86.90 | $85.94 | $86.31 | $86.31 | 29,961 |
| 2022-07-06 | $84.48 | $85.11 | $84.08 | $84.71 | $84.71 | 46,790 |
| 2022-07-05 | $82.23 | $83.55 | $82.05 | $83.55 | $83.55 | 33,678 |
| 2022-07-01 | $91.60 | $93.46 | $91.10 | $93.44 | $93.44 | 23,821 |
| 2022-06-30 | $88.66 | $91.53 | $88.66 | $91.04 | $91.04 | 13,159 |
| 2022-06-29 | $92.39 | $92.39 | $90.19 | $90.19 | $90.19 | 19,736 |
| 2022-06-28 | $94.37 | $95.27 | $93.05 | $93.05 | $93.05 | 28,096 |
| 2022-06-27 | $91.37 | $91.48 | $90.76 | $90.98 | $90.98 | 46,162 |
| 2022-06-24 | $90.54 | $92.11 | $90.54 | $92.11 | $92.11 | 13,555 |
| 2022-06-23 | $89.96 | $89.96 | $88.85 | $89.93 | $89.93 | 16,073 |
| 2022-06-22 | $91.44 | $92.32 | $91.29 | $91.69 | $91.69 | 21,744 |
| 2022-06-21 | $95.21 | $95.21 | $93.11 | $93.38 | $93.38 | 43,173 |
| 2022-06-17 | $90.18 | $90.73 | $89.34 | $89.89 | $89.89 | 19,490 |
| 2022-06-16 | $89.88 | $90.02 | $88.90 | $89.29 | $89.29 | 24,130 |
| 2022-06-15 | $91.10 | $91.32 | $89.15 | $90.65 | $90.65 | 37,866 |
| 2022-06-14 | $89.70 | $89.76 | $87.10 | $87.67 | $87.67 | 49,792 |
| 2022-06-13 | $88.97 | $88.97 | $87.52 | $87.93 | $87.93 | 23,607 |
| 2022-06-10 | $93.96 | $94.12 | $92.35 | $93.51 | $93.51 | 20,346 |
| 2022-06-09 | $97.27 | $97.27 | $95.03 | $95.03 | $95.03 | 8,922 |
| 2022-06-08 | $100.41 | $100.48 | $99.44 | $99.48 | $99.48 | 5,040 |
| 2022-06-07 | $99.62 | $101.01 | $99.54 | $100.83 | $100.83 | 11,411 |
| 2022-06-06 | $100.96 | $102.09 | $100.66 | $100.83 | $100.83 | 19,201 |
| 2022-06-03 | $98.46 | $99.10 | $98.46 | $99.10 | $99.10 | 21,280 |
| 2022-06-02 | $98.97 | $100.55 | $98.32 | $100.24 | $100.24 | 39,803 |
| 2022-06-01 | $99.47 | $99.47 | $97.74 | $97.80 | $97.80 | 14,349 |
| 2022-05-31 | $98.76 | $99.69 | $98.46 | $99.37 | $99.37 | 26,885 |
| 2022-05-27 | $101.34 | $101.68 | $100.68 | $101.68 | $101.68 | 11,752 |
| 2022-05-26 | $98.39 | $99.69 | $98.05 | $99.31 | $99.31 | 20,791 |
| 2022-05-25 | $94.41 | $96.09 | $94.41 | $95.99 | $95.99 | 18,718 |
| 2022-05-24 | $95.29 | $95.67 | $94.86 | $95.67 | $95.67 | 20,331 |
| 2022-05-23 | $96.13 | $97.35 | $95.95 | $96.94 | $96.94 | 45,812 |
| 2022-05-20 | $98.61 | $98.61 | $95.41 | $97.07 | $97.07 | 85,775 |
| 2022-05-19 | $96.64 | $97.68 | $95.99 | $96.65 | $96.65 | 23,485 |
| 2022-05-18 | $96.70 | $97.88 | $96.18 | $96.18 | $96.18 | 489,908 |
| 2022-05-17 | $96.11 | $98.19 | $95.35 | $98.05 | $98.05 | 154,229 |
| 2022-05-16 | $93.97 | $95.09 | $93.18 | $95.09 | $95.09 | 50,389 |
| 2022-05-13 | $93.45 | $94.77 | $93.18 | $93.91 | $93.91 | 14,537 |
| 2022-05-12 | $91.86 | $92.20 | $90.86 | $92.07 | $92.07 | 17,305 |
| 2022-05-11 | $94.52 | $95.55 | $92.82 | $92.82 | $92.82 | 16,410 |
| 2022-05-10 | $92.94 | $93.58 | $91.45 | $92.86 | $92.86 | 23,358 |
| 2022-05-09 | $97.51 | $97.51 | $94.14 | $94.73 | $94.73 | 304,043 |
| 2022-05-06 | $100.39 | $100.67 | $98.40 | $100.46 | $100.46 | 1,178,535 |
| 2022-05-05 | $102.47 | $102.47 | $99.00 | $99.00 | $98.22 | 75,372 |
| 2022-05-04 | $102.07 | $104.17 | $100.27 | $104.17 | $103.35 | 34,628 |
| 2022-05-03 | $103.48 | $104.29 | $102.90 | $103.76 | $102.94 | 284,147 |
| 2022-05-02 | $99.44 | $100.20 | $97.70 | $98.94 | $98.16 | 119,102 |
| 2022-04-29 | $102.50 | $102.50 | $100.00 | $100.05 | $99.26 | 6,230 |
| 2022-04-28 | $103.48 | $103.59 | $101.35 | $102.46 | $101.65 | 13,668 |
| 2022-04-27 | $100.02 | $100.39 | $98.21 | $99.66 | $98.87 | 12,213 |
| 2022-04-26 | $105.18 | $105.18 | $100.34 | $102.61 | $101.80 | 15,116 |
| 2022-04-25 | $102.10 | $102.61 | $100.68 | $102.61 | $101.80 | 15,116 |
| 2022-04-22 | $106.83 | $107.23 | $104.94 | $104.94 | $104.11 | 4,066 |
| 2022-04-21 | $108.13 | $108.13 | $106.13 | $106.13 | $105.29 | 7,217 |
| 2022-04-20 | $104.24 | $104.91 | $104.14 | $104.18 | $103.36 | 5,249 |
| 2022-04-19 | $102.24 | $103.47 | $102.24 | $103.47 | $102.65 | 13,392 |
| 2022-04-18 | $101.80 | $105.75 | $101.80 | $103.02 | $102.21 | 13,731 |
| 2022-04-14 | $103.18 | $103.53 | $102.80 | $102.80 | $101.99 | 10,507 |
| 2022-04-13 | $100.21 | $101.76 | $100.21 | $101.26 | $100.46 | 20,951 |
| 2022-04-12 | $102.51 | $103.01 | $100.62 | $100.78 | $99.98 | 20,778 |
| 2022-04-11 | $102.27 | $103.20 | $102.04 | $102.42 | $101.60 | 22,745 |
| 2022-04-08 | $101.49 | $102.07 | $100.94 | $101.47 | $100.67 | 12,183 |
| 2022-04-07 | $102.77 | $103.43 | $102.20 | $103.05 | $102.23 | 10,403 |
| 2022-04-06 | $106.00 | $106.61 | $105.63 | $106.35 | $105.51 | 5,857 |
| 2022-04-05 | $106.94 | $107.30 | $106.52 | $107.11 | $106.26 | 3,637 |
| 2022-04-04 | $112.91 | $114.68 | $112.91 | $114.33 | $113.43 | 4,109 |
| 2022-04-01 | $115.67 | $115.68 | $114.28 | $114.28 | $113.38 | 8,386 |
| 2022-03-31 | $117.65 | $117.65 | $115.54 | $115.55 | $114.64 | 4,677 |
| 2022-03-30 | $116.79 | $116.79 | $116.48 | $116.48 | $115.55 | 5,781 |
| 2022-03-29 | $117.36 | $118.64 | $117.36 | $118.49 | $117.55 | 4,159 |
| 2022-03-28 | $115.47 | $116.30 | $114.70 | $116.21 | $115.29 | 4,931 |
| 2022-03-25 | $119.58 | $119.65 | $118.03 | $118.69 | $117.75 | 3,475 |
| 2022-03-24 | $117.16 | $117.16 | $116.98 | $116.98 | $116.05 | 2,208 |
| 2022-03-23 | $117.24 | $117.72 | $116.74 | $117.28 | $116.35 | 3,839 |
| 2022-03-22 | $118.26 | $119.27 | $118.12 | $119.27 | $118.33 | 4,068 |
| 2022-03-21 | $117.94 | $117.94 | $117.42 | $117.85 | $116.92 | 4,122 |
| 2022-03-18 | $116.71 | $117.32 | $114.91 | $117.32 | $116.39 | 7,527 |
| 2022-03-17 | $118.23 | $119.01 | $118.18 | $118.71 | $117.77 | 3,601 |
| 2022-03-16 | $115.59 | $118.87 | $115.59 | $117.72 | $116.79 | 10,852 |
| 2022-03-15 | $111.67 | $112.55 | $111.40 | $112.55 | $111.66 | 8,233 |
| 2022-03-14 | $112.67 | $112.73 | $110.95 | $111.12 | $110.24 | 10,431 |
| 2022-03-11 | $110.41 | $110.41 | $106.86 | $107.15 | $106.30 | 8,556 |
| 2022-03-10 | $105.22 | $108.36 | $105.22 | $107.80 | $106.95 | 10,539 |
| 2022-03-09 | $109.54 | $112.47 | $109.54 | $111.04 | $110.16 | 15,631 |
| 2022-03-08 | $104.53 | $109.89 | $103.94 | $105.33 | $104.50 | 26,037 |
| 2022-03-07 | $107.28 | $107.28 | $101.62 | $102.85 | $102.04 | 27,026 |
| 2022-03-04 | $106.59 | $106.81 | $103.59 | $105.41 | $104.58 | 11,553 |
| 2022-03-03 | $112.00 | $112.00 | $110.28 | $111.20 | $110.32 | 10,996 |
| 2022-03-02 | $115.85 | $118.19 | $115.77 | $118.03 | $117.10 | 9,684 |
| 2022-03-01 | $116.93 | $116.93 | $109.92 | $111.58 | $110.70 | 11,723 |
| 2022-02-28 | $119.18 | $121.66 | $118.47 | $121.31 | $120.35 | 11,449 |
| 2022-02-25 | $116.77 | $119.27 | $116.59 | $119.00 | $118.06 | 38,439 |
| 2022-02-24 | $105.05 | $111.99 | $105.05 | $111.99 | $111.10 | 12,861 |
| 2022-02-23 | $118.11 | $118.16 | $115.38 | $115.38 | $114.47 | 455,593 |
| 2022-02-22 | $116.13 | $117.61 | $114.85 | $116.38 | $115.46 | 119,225 |
| 2022-02-18 | $118.42 | $119.14 | $117.47 | $118.44 | $117.50 | 133,600 |
| 2022-02-17 | $118.29 | $118.29 | $116.80 | $117.33 | $116.40 | 118,291 |
| 2022-02-16 | $119.83 | $120.76 | $118.96 | $120.76 | $119.80 | 2,929 |
| 2022-02-15 | $113.00 | $114.42 | $112.44 | $114.42 | $113.51 | 124,987 |
| 2022-02-14 | $109.71 | $110.04 | $108.50 | $109.35 | $108.49 | 100,535 |
| 2022-02-11 | $111.33 | $112.38 | $109.30 | $109.40 | $108.53 | 65,537 |
| 2022-02-10 | $110.62 | $110.62 | $108.99 | $109.27 | $108.41 | 13,791 |
| 2022-02-09 | $108.63 | $108.77 | $108.26 | $108.53 | $107.67 | 2,874 |
| 2022-02-08 | $107.71 | $107.78 | $107.30 | $107.78 | $106.93 | 3,965 |
| 2022-02-07 | $105.35 | $106.27 | $105.18 | $106.27 | $105.43 | 2,934 |
| 2022-02-04 | $104.80 | $106.57 | $104.80 | $106.00 | $105.16 | 2,687 |
| 2022-02-03 | $106.22 | $106.99 | $106.08 | $106.53 | $105.69 | 5,741 |
| 2022-02-02 | $107.41 | $107.41 | $106.49 | $107.24 | $106.39 | 3,767 |
| 2022-02-01 | $107.33 | $109.59 | $107.33 | $109.59 | $108.72 | 16,380 |
| 2022-01-31 | $104.08 | $106.16 | $104.08 | $106.16 | $105.32 | 7,933 |
| 2022-01-28 | $103.55 | $103.95 | $103.14 | $103.78 | $102.95 | 4,057 |
| 2022-01-27 | $107.89 | $107.89 | $105.30 | $106.03 | $105.19 | 5,382 |
| 2022-01-26 | $108.82 | $109.78 | $107.48 | $108.12 | $107.26 | 6,863 |
| 2022-01-25 | $104.23 | $107.30 | $104.23 | $106.46 | $105.62 | 8,310 |
| 2022-01-24 | $104.53 | $106.42 | $103.17 | $106.42 | $105.58 | 6,532 |
| 2022-01-21 | $109.44 | $110.45 | $108.35 | $108.35 | $107.49 | 5,590 |
| 2022-01-20 | $112.62 | $112.74 | $111.01 | $111.10 | $110.22 | 7,670 |
| 2022-01-19 | $113.59 | $113.59 | $112.14 | $112.14 | $111.25 | 2,513 |
| 2022-01-18 | $111.20 | $112.62 | $111.20 | $111.84 | $110.96 | 4,300 |
| 2022-01-14 | $112.50 | $112.54 | $111.77 | $112.54 | $111.65 | 6,120 |
| 2022-01-13 | $111.69 | $112.37 | $111.15 | $111.53 | $110.65 | 3,519 |
| 2022-01-12 | $109.29 | $110.18 | $109.29 | $110.18 | $109.31 | 1,604 |
| 2022-01-11 | $108.69 | $110.03 | $108.57 | $110.03 | $109.16 | 4,167 |
| 2022-01-10 | $109.14 | $109.86 | $108.41 | $109.86 | $108.99 | 6,152 |
| 2022-01-07 | $108.12 | $109.03 | $108.00 | $108.57 | $107.71 | 3,477 |
| 2022-01-06 | $109.37 | $109.37 | $107.97 | $107.97 | $107.12 | 4,043 |
| 2022-01-05 | $107.73 | $108.29 | $106.37 | $106.37 | $105.53 | 3,843 |
| 2022-01-04 | $107.39 | $107.42 | $106.85 | $106.89 | $106.04 | 7,810 |
| 2022-01-03 | $105.21 | $105.84 | $105.10 | $105.84 | $105.00 | 7,006 |
| 2021-12-31 | $101.09 | $103.07 | $101.09 | $101.50 | $100.70 | 1,785 |
| 2021-12-30 | $101.52 | $101.95 | $101.13 | $101.95 | $101.14 | 3,754 |
| 2021-12-29 | $102.76 | $102.76 | $101.68 | $101.98 | $101.18 | 11,227 |
| 2021-12-28 | $102.57 | $102.69 | $102.31 | $102.48 | $101.67 | 6,657 |
| 2021-12-27 | $102.09 | $103.05 | $102.09 | $102.92 | $102.10 | 9,517 |
| 2021-12-23 | $102.49 | $102.82 | $102.32 | $102.82 | $102.01 | 5,708 |
| 2021-12-22 | $99.35 | $100.70 | $99.35 | $100.70 | $99.90 | 3,833 |
| 2021-12-21 | $96.02 | $97.70 | $96.00 | $97.70 | $96.93 | 28,314 |
| 2021-12-20 | $94.52 | $94.52 | $93.18 | $93.97 | $93.23 | 8,602 |
| 2021-12-17 | $95.19 | $96.23 | $95.06 | $95.06 | $94.31 | 7,551 |
| 2021-12-16 | $94.78 | $94.78 | $93.65 | $93.84 | $93.10 | 6,341 |
| 2021-12-15 | $93.43 | $94.45 | $92.95 | $94.45 | $93.70 | 6,526 |
| 2021-12-14 | $95.08 | $95.11 | $94.11 | $95.08 | $94.33 | 25,689 |
| 2021-12-13 | $94.08 | $94.08 | $93.06 | $93.31 | $92.57 | 10,794 |
| 2021-12-10 | $95.49 | $95.98 | $95.03 | $95.25 | $94.50 | 11,620 |
| 2021-12-09 | $96.46 | $96.76 | $96.25 | $96.25 | $95.49 | 2,375 |
| 2021-12-08 | $98.57 | $98.99 | $98.21 | $98.97 | $98.19 | 3,874 |
| 2021-12-07 | $96.64 | $97.50 | $96.57 | $96.61 | $95.85 | 26,538 |
| 2021-12-06 | $96.09 | $97.29 | $96.09 | $96.60 | $95.84 | 12,849 |
| 2021-12-03 | $91.84 | $92.44 | $91.69 | $92.44 | $91.71 | 8,146 |
| 2021-12-02 | $93.93 | $95.14 | $93.93 | $94.66 | $93.91 | 14,266 |
| 2021-12-01 | $95.49 | $95.73 | $93.41 | $94.46 | $93.71 | 10,307 |
| 2021-11-30 | $94.78 | $95.92 | $92.13 | $93.37 | $92.63 | 29,232 |
| 2021-11-29 | $95.00 | $95.01 | $93.80 | $94.92 | $94.17 | 14,278 |
| 2021-11-26 | $96.64 | $96.64 | $94.25 | $94.36 | $93.61 | 3,578 |
| 2021-11-24 | $103.23 | $105.02 | $103.23 | $105.02 | $104.19 | 1,631 |
| 2021-11-23 | $104.65 | $104.99 | $103.46 | $103.54 | $102.72 | 7,501 |
| 2021-11-22 | $101.47 | $102.56 | $101.47 | $101.97 | $101.16 | 6,011 |
| 2021-11-19 | $101.76 | $102.45 | $101.03 | $102.15 | $101.34 | 2,898 |
| 2021-11-18 | $105.64 | $106.66 | $104.75 | $106.46 | $105.62 | 3,690 |
| 2021-11-17 | $108.51 | $108.57 | $107.78 | $107.78 | $106.93 | 3,585 |
| 2021-11-16 | $111.24 | $111.25 | $110.04 | $110.54 | $109.67 | 3,623 |
| 2021-11-15 | $113.08 | $113.08 | $112.01 | $112.23 | $111.34 | 2,420 |
| 2021-11-12 | $113.80 | $113.80 | $113.41 | $113.41 | $112.51 | 1,203 |
| 2021-11-11 | $114.65 | $114.96 | $114.65 | $114.96 | $114.05 | 1,515 |
| 2021-11-10 | $118.13 | $118.26 | $117.03 | $117.52 | $116.59 | 1,751 |
| 2021-11-09 | $118.60 | $118.60 | $117.81 | $118.29 | $117.35 | 3,607 |
| 2021-11-08 | $116.22 | $117.06 | $116.22 | $116.66 | $115.73 | 2,485 |
| 2021-11-05 | $115.79 | $117.62 | $115.63 | $117.06 | $116.13 | 9,023 |
| 2021-11-04 | $111.20 | $111.29 | $110.22 | $110.82 | $109.94 | 3,818 |
| 2021-11-03 | $110.40 | $111.93 | $110.40 | $111.29 | $110.40 | 3,204 |
| 2021-11-02 | $112.40 | $112.56 | $112.01 | $112.15 | $111.26 | 4,437 |
| 2021-11-01 | $110.81 | $111.08 | $110.38 | $111.08 | $110.20 | 5,273 |
| 2021-10-29 | $111.63 | $111.63 | $111.04 | $111.41 | $110.52 | 3,811 |
| 2021-10-28 | $109.40 | $110.06 | $109.40 | $110.06 | $109.19 | 2,999 |
| 2021-10-27 | $108.70 | $109.01 | $108.70 | $108.70 | $107.84 | 2,034 |
| 2021-10-26 | $108.24 | $108.36 | $107.90 | $108.12 | $107.26 | 8,176 |
| 2021-10-25 | $104.65 | $106.38 | $104.65 | $105.13 | $104.30 | 6,746 |
| 2021-10-22 | $106.30 | $106.30 | $106.08 | $106.26 | $105.42 | 2,820 |
| 2021-10-21 | $105.09 | $105.89 | $105.06 | $105.66 | $104.82 | 5,314 |
| 2021-10-20 | $104.31 | $106.08 | $104.31 | $105.53 | $104.70 | 2,485 |
| 2021-10-19 | $107.75 | $108.21 | $107.70 | $108.21 | $107.35 | 5,031 |
| 2021-10-18 | $108.51 | $108.84 | $108.36 | $108.84 | $107.98 | 3,581 |
| 2021-10-15 | $109.97 | $110.50 | $109.97 | $110.25 | $109.38 | 2,651 |
| 2021-10-14 | $109.96 | $110.41 | $109.79 | $110.23 | $109.36 | 2,688 |
| 2021-10-13 | $109.46 | $110.27 | $109.46 | $110.27 | $109.40 | 1,927 |
| 2021-10-12 | $110.34 | $110.70 | $110.06 | $110.27 | $109.40 | 6,751 |
| 2021-10-11 | $114.87 | $114.87 | $112.78 | $112.79 | $111.90 | 3,948 |
| 2021-10-08 | $116.02 | $116.35 | $115.98 | $115.98 | $115.06 | 2,015 |
| 2021-10-07 | $115.37 | $115.37 | $114.13 | $114.56 | $113.65 | 3,537 |
| 2021-10-06 | $111.92 | $114.24 | $111.92 | $113.58 | $112.68 | 5,825 |
| 2021-10-05 | $113.95 | $114.47 | $113.72 | $114.47 | $113.56 | 6,682 |
| 2021-10-04 | $115.99 | $115.99 | $114.24 | $114.53 | $113.62 | 3,354 |
| 2021-10-01 | $113.85 | $116.02 | $113.85 | $116.02 | $115.10 | 4,524 |
| 2021-09-30 | $112.72 | $113.12 | $112.36 | $112.96 | $112.07 | 4,150 |
| 2021-09-29 | $115.70 | $115.80 | $114.95 | $115.29 | $114.38 | 1,971 |
| 2021-09-28 | $115.76 | $115.93 | $114.54 | $114.66 | $113.75 | 1,764 |
| 2021-09-27 | $118.57 | $119.29 | $118.57 | $119.04 | $118.10 | 3,646 |
| 2021-09-24 | $116.20 | $117.02 | $116.20 | $117.02 | $116.09 | 3,920 |
| 2021-09-23 | $117.41 | $117.75 | $117.41 | $117.58 | $116.65 | 1,337 |
| 2021-09-22 | $116.23 | $116.88 | $116.23 | $116.88 | $115.96 | 2,462 |
| 2021-09-21 | $116.01 | $116.11 | $115.58 | $115.65 | $114.74 | 7,290 |
| 2021-09-20 | $113.29 | $113.92 | $112.70 | $113.92 | $113.02 | 4,222 |
| 2021-09-17 | $112.00 | $112.00 | $110.99 | $111.46 | $110.58 | 4,722 |
| 2021-09-16 | $111.39 | $111.49 | $110.68 | $111.30 | $110.42 | 3,589 |
| 2021-09-15 | $110.95 | $111.37 | $109.95 | $110.83 | $109.95 | 3,141 |
| 2021-09-14 | $111.62 | $111.62 | $110.48 | $110.48 | $109.61 | 8,920 |
| 2021-09-13 | $111.24 | $112.08 | $111.08 | $111.84 | $110.96 | 2,140 |
| 2021-09-10 | $111.90 | $111.90 | $110.73 | $111.90 | $111.01 | 1,723 |
| 2021-09-09 | $111.70 | $112.40 | $111.54 | $112.15 | $111.26 | 6,071 |
| 2021-09-08 | $113.54 | $113.54 | $112.36 | $112.50 | $111.61 | 5,000 |
| 2021-09-07 | $114.22 | $114.29 | $113.63 | $113.63 | $112.73 | 5,309 |
| 2021-09-03 | $115.53 | $115.66 | $115.28 | $115.31 | $114.39 | 2,157 |
| 2021-09-02 | $115.41 | $115.47 | $115.03 | $115.03 | $114.12 | 3,303 |
| 2021-09-01 | $116.33 | $116.67 | $116.12 | $116.16 | $115.24 | 2,669 |
| 2021-08-31 | $114.64 | $114.72 | $114.51 | $114.72 | $113.81 | 3,607 |
| 2021-08-30 | $115.78 | $116.18 | $115.58 | $116.18 | $115.26 | 4,057 |
| 2021-08-27 | $115.97 | $116.51 | $115.41 | $116.51 | $115.59 | 2,405 |
| 2021-08-26 | $116.25 | $116.27 | $115.82 | $116.02 | $115.10 | 1,673 |
| 2021-08-25 | $116.91 | $116.94 | $116.42 | $116.42 | $115.50 | 1,129 |
| 2021-08-24 | $116.57 | $116.75 | $116.18 | $116.75 | $115.82 | 6,372 |
| 2021-08-23 | $114.85 | $115.13 | $114.85 | $115.02 | $114.11 | 3,058 |
| 2021-08-20 | $114.74 | $115.34 | $114.19 | $115.33 | $114.42 | 2,725 |
| 2021-08-19 | $117.18 | $117.18 | $115.91 | $116.31 | $115.39 | 15,596 |
| 2021-08-18 | $117.40 | $119.03 | $117.40 | $119.03 | $118.09 | 1,494 |
| 2021-08-17 | $118.41 | $119.05 | $117.51 | $119.05 | $118.11 | 3,505 |
| 2021-08-16 | $119.37 | $120.73 | $119.20 | $120.73 | $119.78 | 4,465 |
| 2021-08-13 | $121.60 | $121.86 | $121.60 | $121.81 | $120.85 | 2,923 |
| 2021-08-12 | $120.90 | $120.90 | $120.79 | $120.80 | $119.84 | 1,184 |
| 2021-08-11 | $120.93 | $121.49 | $120.93 | $121.37 | $120.41 | 2,156 |
| 2021-08-10 | $119.54 | $119.85 | $119.38 | $119.85 | $118.90 | 3,778 |
| 2021-08-09 | $120.48 | $120.63 | $120.30 | $120.63 | $119.68 | 5,487 |
| 2021-08-06 | $124.27 | $124.27 | $124.00 | $124.13 | $123.15 | 1,226 |
| 2021-08-05 | $122.99 | $124.32 | $122.99 | $124.32 | $123.34 | 763 |
| 2021-08-04 | $122.00 | $122.00 | $120.96 | $121.23 | $120.27 | 2,391 |
| 2021-08-03 | $122.90 | $123.20 | $122.32 | $123.20 | $122.23 | 2,686 |
| 2021-08-02 | $125.29 | $126.03 | $125.29 | $125.63 | $124.64 | 1,238 |
| 2021-07-30 | $123.72 | $125.72 | $123.72 | $125.63 | $124.64 | 1,666 |
| 2021-07-29 | $127.29 | $127.29 | $127.29 | $127.29 | $126.28 | 671 |
| 2021-07-28 | $126.79 | $127.29 | $126.39 | $127.29 | $126.28 | 818 |
| 2021-07-27 | $123.59 | $123.79 | $123.36 | $123.71 | $122.73 | 3,188 |
| 2021-07-26 | $123.20 | $123.70 | $123.19 | $123.68 | $122.70 | 3,316 |
| 2021-07-23 | $122.68 | $122.86 | $122.00 | $122.75 | $121.78 | 3,123 |
| 2021-07-22 | $120.30 | $120.30 | $120.05 | $120.05 | $119.10 | 2,668 |
| 2021-07-21 | $119.80 | $120.75 | $119.80 | $120.65 | $119.70 | 2,122 |
| 2021-07-20 | $115.46 | $116.23 | $114.82 | $115.85 | $114.93 | 5,363 |
| 2021-07-19 | $117.00 | $117.00 | $113.14 | $113.83 | $112.93 | 5,181 |
| 2021-07-16 | $122.22 | $122.22 | $120.45 | $121.09 | $120.13 | 1,679 |
| 2021-07-15 | $119.84 | $120.63 | $119.64 | $119.84 | $118.89 | 2,061 |
| 2021-07-14 | $121.60 | $121.60 | $121.54 | $121.54 | $120.58 | 1,989 |
| 2021-07-13 | $122.38 | $122.38 | $122.00 | $122.00 | $121.04 | 1,805 |
| 2021-07-12 | $125.05 | $125.05 | $124.08 | $124.08 | $123.10 | 1,497 |
| 2021-07-09 | $126.64 | $127.39 | $126.48 | $127.35 | $126.34 | 1,516 |
| 2021-07-08 | $120.93 | $122.28 | $120.26 | $122.28 | $121.31 | 2,119 |
| 2021-07-07 | $122.98 | $122.98 | $121.93 | $122.31 | $121.34 | 3,230 |
| 2021-07-06 | $124.39 | $124.39 | $123.40 | $123.83 | $122.85 | 17,335 |
| 2021-07-02 | $123.01 | $124.50 | $123.01 | $124.50 | $123.52 | 611 |
| 2021-07-01 | $124.40 | $124.93 | $124.37 | $124.61 | $123.62 | 1,180 |
| 2021-06-30 | $123.21 | $124.37 | $123.21 | $124.37 | $123.39 | 2,180 |
| 2021-06-29 | $124.56 | $124.60 | $124.00 | $124.60 | $123.61 | 1,777 |
| 2021-06-28 | $127.51 | $127.51 | $125.20 | $125.22 | $124.22 | 2,044 |
| 2021-06-25 | $126.80 | $128.27 | $126.80 | $128.27 | $127.25 | 863 |
| 2021-06-24 | $129.70 | $130.40 | $129.70 | $130.40 | $129.37 | 1,004 |
| 2021-06-23 | $128.87 | $128.87 | $128.47 | $128.47 | $127.45 | 5,814 |
| 2021-06-22 | $131.58 | $131.58 | $131.09 | $131.09 | $130.05 | 896 |
| 2021-06-21 | $130.80 | $132.21 | $130.80 | $132.21 | $131.16 | 1,651 |
| 2021-06-18 | $130.82 | $131.38 | $130.43 | $131.27 | $130.23 | 1,835 |
| 2021-06-17 | $132.30 | $132.53 | $132.21 | $132.53 | $131.48 | 1,539 |
| 2021-06-16 | $131.05 | $131.05 | $129.44 | $129.44 | $128.42 | 4,983 |
| 2021-06-15 | $128.49 | $128.70 | $128.47 | $128.47 | $127.45 | 1,530 |
| 2021-06-14 | $126.37 | $126.64 | $125.99 | $125.99 | $124.99 | 887 |
| 2021-06-11 | $126.47 | $127.61 | $126.47 | $127.61 | $126.60 | 1,317 |
| 2021-06-10 | $126.61 | $126.67 | $125.94 | $125.94 | $124.94 | 1,811 |
| 2021-06-09 | $127.63 | $127.83 | $127.63 | $127.77 | $126.76 | 1,321 |
| 2021-06-08 | $126.91 | $126.91 | $126.52 | $126.52 | $125.52 | 753 |
| 2021-06-07 | $126.55 | $128.59 | $126.55 | $128.59 | $127.57 | 1,057 |
| 2021-06-04 | $126.50 | $126.50 | $126.45 | $126.45 | $125.45 | 1,114 |
| 2021-06-03 | $127.95 | $128.18 | $127.95 | $128.18 | $127.17 | 1,003 |
| 2021-06-02 | $130.27 | $130.27 | $129.96 | $129.96 | $128.93 | 1,277 |
| 2021-06-01 | $131.25 | $131.26 | $131.00 | $131.25 | $130.21 | 1,554 |
| 2021-05-28 | $130.68 | $130.68 | $130.34 | $130.34 | $129.31 | 1,385 |
| 2021-05-27 | $129.90 | $129.90 | $128.65 | $128.65 | $127.63 | 1,038 |
| 2021-05-26 | $126.03 | $126.03 | $125.10 | $125.78 | $124.79 | 9,128 |
| 2021-05-25 | $127.85 | $128.02 | $127.51 | $128.02 | $127.01 | 1,205 |
| 2021-05-24 | $128.94 | $128.94 | $127.07 | $128.58 | $127.56 | 692 |
| 2021-05-21 | $126.43 | $126.43 | $126.43 | $126.43 | $125.43 | 778 |
| 2021-05-20 | $123.97 | $126.34 | $123.97 | $126.23 | $125.23 | 1,584 |
| 2021-05-19 | $124.91 | $125.62 | $124.91 | $125.62 | $124.63 | 3,845 |
| 2021-05-18 | $127.03 | $127.94 | $127.03 | $127.94 | $126.93 | 1,812 |
| 2021-05-17 | $128.07 | $128.07 | $127.23 | $127.88 | $126.87 | 969 |
| 2021-05-14 | $128.99 | $131.45 | $128.78 | $131.45 | $130.41 | 5,536 |
| 2021-05-13 | $125.39 | $126.14 | $125.26 | $125.57 | $124.57 | 4,083 |
| 2021-05-12 | $126.42 | $126.47 | $124.64 | $124.94 | $123.95 | 4,629 |
| 2021-05-11 | $126.11 | $126.59 | $125.45 | $126.59 | $125.59 | 1,662 |
| 2021-05-10 | $129.05 | $129.25 | $128.26 | $128.26 | $127.25 | 1,004 |
| 2021-05-07 | $129.62 | $129.62 | $129.13 | $129.13 | $128.11 | 650 |
| 2021-05-06 | $124.40 | $124.97 | $124.40 | $124.97 | $123.98 | 1,447 |
| 2021-05-05 | $121.52 | $121.52 | $121.47 | $121.47 | $120.51 | 879 |
| 2021-05-04 | $122.26 | $122.26 | $121.02 | $121.66 | $120.70 | 3,864 |
| 2021-05-03 | $126.45 | $126.45 | $126.11 | $126.11 | $125.11 | 591 |
| 2021-04-30 | $126.55 | $126.61 | $125.32 | $125.68 | $124.68 | 1,769 |
| 2021-04-29 | $120.47 | $122.14 | $120.47 | $122.14 | $121.17 | 1,097 |
| 2021-04-28 | $122.67 | $123.21 | $122.20 | $123.21 | $122.24 | 1,243 |
| 2021-04-27 | $121.40 | $122.51 | $121.40 | $122.51 | $121.54 | 954 |
| 2021-04-26 | $121.42 | $122.32 | $121.42 | $122.14 | $121.17 | 5,023 |
| 2021-04-23 | $117.45 | $118.94 | $117.45 | $118.94 | $117.99 | 1,619 |
| 2021-04-22 | $117.55 | $117.71 | $116.91 | $117.33 | $116.40 | 2,392 |
| 2021-04-21 | $113.93 | $116.02 | $113.50 | $115.85 | $114.21 | 2,177 |
| 2021-04-20 | $116.63 | $116.63 | $115.99 | $115.99 | $114.35 | 1,492 |
| 2021-04-19 | $121.39 | $121.39 | $120.43 | $120.43 | $118.72 | 853 |
| 2021-04-16 | $121.58 | $121.84 | $121.43 | $121.71 | $119.99 | 1,901 |
| 2021-04-15 | $120.10 | $120.37 | $119.82 | $119.98 | $118.28 | 1,456 |
| 2021-04-14 | $119.52 | $119.52 | $118.88 | $118.90 | $117.22 | 1,050 |
| 2021-04-13 | $116.21 | $117.86 | $116.21 | $117.86 | $116.19 | 2,230 |
| 2021-04-12 | $118.64 | $118.64 | $118.11 | $118.55 | $116.87 | 1,538 |
| 2021-04-09 | $120.13 | $120.29 | $120.13 | $120.29 | $118.59 | 821 |
| 2021-04-08 | $119.62 | $120.26 | $119.62 | $120.26 | $118.56 | 1,220 |
| 2021-04-07 | $121.31 | $121.66 | $121.31 | $121.66 | $119.94 | 1,116 |
| 2021-04-06 | $121.36 | $121.52 | $120.92 | $120.92 | $119.21 | 3,335 |
| 2021-04-05 | $122.06 | $122.06 | $122.06 | $122.06 | $120.33 | 921 |
| 2021-04-01 | $121.20 | $122.33 | $121.20 | $122.06 | $120.33 | 2,122 |
| 2021-03-31 | $118.90 | $118.90 | $118.17 | $118.17 | $116.50 | 1,328 |
| 2021-03-30 | $117.45 | $118.31 | $117.29 | $118.31 | $116.63 | 1,798 |
| 2021-03-29 | $116.06 | $116.06 | $115.45 | $115.60 | $113.96 | 4,519 |
| 2021-03-26 | $117.11 | $117.25 | $116.80 | $117.25 | $115.59 | 2,447 |
| 2021-03-25 | $114.33 | $116.53 | $114.33 | $116.53 | $114.88 | 4,771 |
| 2021-03-24 | $116.08 | $116.37 | $116.08 | $116.37 | $114.72 | 943 |
| 2021-03-23 | $115.73 | $115.73 | $114.05 | $114.20 | $112.58 | 2,580 |
| 2021-03-22 | $116.28 | $116.76 | $116.06 | $116.06 | $114.42 | 1,333 |
| 2021-03-19 | $118.69 | $120.62 | $118.69 | $119.11 | $117.42 | 4,324 |
| 2021-03-18 | $126.75 | $127.38 | $126.75 | $127.38 | $125.58 | 888 |
| 2021-03-17 | $123.92 | $125.43 | $123.92 | $125.43 | $123.65 | 1,079 |
| 2021-03-16 | $124.71 | $124.86 | $122.99 | $123.15 | $121.41 | 2,474 |
| 2021-03-15 | $121.87 | $122.35 | $121.69 | $121.69 | $119.97 | 1,644 |
| 2021-03-12 | $118.85 | $121.29 | $118.85 | $121.29 | $119.57 | 948 |
| 2021-03-11 | $121.07 | $121.07 | $121.07 | $121.07 | $119.35 | 747 |
| 2021-03-10 | $121.39 | $121.39 | $121.07 | $121.07 | $119.35 | 1,100 |
| 2021-03-09 | $122.96 | $124.27 | $122.96 | $124.27 | $122.51 | 3,174 |
| 2021-03-08 | $121.05 | $123.20 | $121.05 | $122.27 | $120.54 | 6,011 |
| 2021-03-05 | $119.11 | $119.57 | $118.25 | $119.57 | $117.88 | 4,952 |
| 2021-03-04 | $127.72 | $127.72 | $125.05 | $125.91 | $124.13 | 4,293 |
| 2021-03-03 | $126.30 | $126.30 | $126.30 | $126.30 | $124.51 | 712 |
| 2021-03-02 | $125.46 | $125.77 | $125.25 | $125.25 | $123.48 | 1,242 |
| 2021-03-01 | $125.28 | $126.19 | $125.25 | $125.67 | $123.89 | 3,566 |
| 2021-02-26 | $120.31 | $120.54 | $119.86 | $120.49 | $118.78 | 1,789 |
| 2021-02-25 | $125.55 | $125.55 | $120.49 | $120.49 | $118.78 | 1,789 |
| 2021-02-24 | $122.55 | $126.05 | $122.50 | $125.75 | $123.97 | 4,659 |
| 2021-02-23 | $117.68 | $119.28 | $117.68 | $119.25 | $117.56 | 1,825 |
| 2021-02-22 | $117.36 | $118.59 | $117.36 | $118.52 | $116.84 | 2,543 |
| 2021-02-19 | $114.88 | $115.67 | $114.88 | $115.64 | $114.00 | 4,596 |
| 2021-02-18 | $115.17 | $115.21 | $113.88 | $113.88 | $112.27 | 3,203 |
| 2021-02-17 | $118.12 | $119.72 | $118.12 | $119.72 | $118.02 | 4,818 |
| 2021-02-16 | $118.98 | $120.12 | $118.98 | $119.67 | $117.97 | 3,186 |
| 2021-02-12 | $117.72 | $117.96 | $117.72 | $117.96 | $116.29 | 1,742 |
| 2021-02-11 | $117.89 | $118.42 | $117.89 | $118.42 | $116.74 | 1,345 |
| 2021-02-10 | $118.84 | $119.63 | $118.84 | $119.63 | $117.93 | 1,201 |
| 2021-02-09 | $122.22 | $122.22 | $121.21 | $121.66 | $119.94 | 1,839 |
| 2021-02-08 | $122.17 | $122.20 | $121.80 | $122.18 | $120.45 | 1,531 |
| 2021-02-05 | $122.00 | $122.22 | $121.88 | $121.88 | $120.15 | 3,017 |
| 2021-02-04 | $122.06 | $122.68 | $122.06 | $122.12 | $120.39 | 2,035 |
| 2021-02-03 | $119.20 | $120.56 | $119.20 | $120.38 | $118.67 | 2,400 |
| 2021-02-02 | $119.52 | $121.51 | $119.27 | $121.51 | $119.79 | 2,412 |
| 2021-02-01 | $115.92 | $117.05 | $115.48 | $117.05 | $115.39 | 3,134 |
| 2021-01-29 | $117.56 | $117.56 | $115.50 | $116.89 | $115.23 | 1,826 |
| 2021-01-28 | $117.88 | $117.88 | $116.20 | $116.20 | $114.55 | 1,711 |
| 2021-01-27 | $116.85 | $117.61 | $116.34 | $117.06 | $115.40 | 3,541 |
| 2021-01-26 | $120.90 | $121.75 | $120.37 | $121.75 | $120.02 | 2,890 |
| 2021-01-25 | $119.87 | $119.87 | $118.88 | $118.88 | $117.20 | 2,064 |
| 2021-01-22 | $125.15 | $125.15 | $124.10 | $124.92 | $123.15 | 2,998 |
| 2021-01-21 | $127.56 | $127.56 | $127.11 | $127.11 | $125.31 | 2,513 |
| 2021-01-20 | $132.02 | $132.49 | $132.02 | $132.49 | $130.61 | 1,285 |
| 2021-01-19 | $129.00 | $129.48 | $129.00 | $129.45 | $127.62 | 4,342 |
| 2021-01-15 | $126.36 | $128.16 | $126.36 | $127.99 | $126.18 | 5,722 |
| 2021-01-14 | $128.19 | $129.27 | $128.19 | $129.27 | $127.44 | 7,947 |
| 2021-01-13 | $123.73 | $125.38 | $123.73 | $125.38 | $123.60 | 3,422 |
| 2021-01-12 | $124.70 | $125.50 | $124.70 | $125.50 | $123.72 | 1,992 |
| 2021-01-11 | $124.37 | $125.52 | $124.18 | $125.08 | $123.31 | 3,226 |
| 2021-01-08 | $127.09 | $128.65 | $127.09 | $128.65 | $126.83 | 2,306 |
| 2021-01-07 | $127.72 | $127.74 | $127.72 | $127.73 | $125.92 | 1,205 |
| 2021-01-06 | $127.66 | $128.77 | $126.99 | $126.99 | $125.19 | 10,697 |
| 2021-01-05 | $129.80 | $130.98 | $129.80 | $130.98 | $129.12 | 1,418 |
| 2021-01-04 | $131.87 | $131.87 | $128.50 | $129.48 | $127.65 | 2,133 |
| 2020-12-31 | $130.15 | $130.15 | $130.15 | $130.15 | $128.31 | 319 |
| 2020-12-30 | $130.20 | $134.70 | $130.20 | $130.69 | $128.84 | 1,788 |
| 2020-12-29 | $133.52 | $133.52 | $132.97 | $132.97 | $131.09 | 1,336 |
| 2020-12-28 | $132.23 | $132.23 | $130.64 | $130.86 | $129.01 | 2,161 |
| 2020-12-24 | $132.98 | $133.18 | $132.98 | $133.18 | $131.29 | 434 |
| 2020-12-23 | $132.92 | $132.92 | $131.14 | $132.35 | $130.47 | 1,999 |
| 2020-12-22 | $125.43 | $126.53 | $125.43 | $125.95 | $124.17 | 2,066 |
| 2020-12-21 | $121.97 | $126.88 | $121.97 | $126.88 | $125.08 | 3,120 |
| 2020-12-18 | $125.00 | $125.38 | $125.00 | $125.27 | $123.49 | 1,732 |
| 2020-12-17 | $125.28 | $125.73 | $125.28 | $125.46 | $123.68 | 1,922 |
| 2020-12-16 | $125.07 | $127.27 | $124.35 | $127.27 | $125.47 | 3,722 |
| 2020-12-15 | $124.82 | $126.79 | $124.49 | $126.39 | $124.60 | 2,488 |
| 2020-12-14 | $124.89 | $125.05 | $124.81 | $125.05 | $123.28 | 1,706 |
| 2020-12-11 | $124.95 | $125.42 | $124.95 | $125.42 | $123.64 | 1,201 |
| 2020-12-10 | $126.99 | $127.10 | $126.63 | $126.63 | $124.84 | 665 |
| 2020-12-09 | $126.43 | $126.43 | $126.18 | $126.18 | $124.39 | 723 |
| 2020-12-08 | $125.04 | $125.33 | $125.04 | $125.31 | $123.53 | 7,238 |
| 2020-12-07 | $124.72 | $124.88 | $124.47 | $124.60 | $122.83 | 2,070 |
| 2020-12-04 | $128.13 | $128.30 | $126.02 | $126.68 | $124.88 | 2,543 |
| 2020-12-03 | $125.72 | $128.48 | $125.72 | $128.48 | $126.66 | 5,174 |
| 2020-12-02 | $122.94 | $125.13 | $122.94 | $124.72 | $122.95 | 3,746 |
| 2020-12-01 | $122.05 | $122.70 | $122.05 | $122.70 | $120.96 | 4,387 |
| 2020-11-30 | $119.88 | $119.88 | $119.18 | $119.38 | $117.69 | 3,427 |
| 2020-11-27 | $122.27 | $123.07 | $121.81 | $121.81 | $120.08 | 2,566 |
| 2020-11-25 | $121.76 | $122.26 | $121.62 | $122.26 | $120.53 | 5,073 |
| 2020-11-24 | $123.09 | $123.91 | $123.01 | $123.69 | $121.94 | 4,845 |
| 2020-11-23 | $116.90 | $117.35 | $116.40 | $117.28 | $115.61 | 2,955 |
| 2020-11-20 | $116.26 | $116.26 | $115.29 | $115.35 | $113.72 | 4,140 |
| 2020-11-19 | $115.36 | $117.23 | $114.89 | $117.23 | $115.57 | 2,887 |
| 2020-11-18 | $121.80 | $121.80 | $121.80 | $121.80 | $120.07 | 594 |
| 2020-11-17 | $119.91 | $121.97 | $119.73 | $121.80 | $120.07 | 5,599 |
| 2020-11-16 | $119.48 | $120.19 | $118.79 | $120.19 | $118.49 | 921 |
| 2020-11-13 | $114.25 | $115.27 | $114.25 | $115.27 | $113.64 | 818 |
| 2020-11-12 | $112.50 | $112.50 | $111.96 | $111.96 | $110.37 | 745 |
| 2020-11-11 | $113.87 | $113.87 | $113.11 | $113.11 | $111.51 | 1,507 |
| 2020-11-10 | $116.80 | $119.66 | $116.80 | $119.36 | $117.67 | 2,144 |
| 2020-11-09 | $113.69 | $114.20 | $111.60 | $111.60 | $110.02 | 4,064 |
| 2020-11-06 | $97.53 | $98.15 | $97.43 | $97.92 | $96.53 | 3,422 |
| 2020-11-05 | $97.27 | $98.13 | $97.24 | $97.47 | $96.09 | 5,191 |
| 2020-11-04 | $93.97 | $94.84 | $93.97 | $94.28 | $92.94 | 10,044 |
| 2020-11-03 | $89.82 | $93.37 | $89.82 | $93.37 | $92.05 | 3,904 |
| 2020-11-02 | $86.84 | $87.29 | $86.47 | $86.62 | $85.40 | 4,874 |
| 2020-10-30 | $85.34 | $85.61 | $84.59 | $85.41 | $84.20 | 2,108 |
| 2020-10-29 | $84.54 | $86.00 | $84.25 | $85.11 | $83.90 | 13,115 |
| 2020-10-28 | $88.53 | $88.53 | $87.26 | $87.90 | $86.65 | 3,924 |
| 2020-10-27 | $91.66 | $91.82 | $91.32 | $91.32 | $90.03 | 2,780 |
| 2020-10-26 | $97.70 | $97.70 | $93.96 | $94.95 | $93.60 | 9,663 |
| 2020-10-23 | $98.87 | $100.25 | $98.61 | $100.25 | $98.83 | 11,072 |
| 2020-10-22 | $93.36 | $94.25 | $93.30 | $94.25 | $92.91 | 3,918 |
| 2020-10-21 | $92.49 | $93.22 | $92.10 | $92.52 | $91.21 | 3,727 |
| 2020-10-20 | $94.53 | $95.32 | $94.18 | $94.43 | $93.09 | 7,997 |
| 2020-10-19 | $90.56 | $91.44 | $89.84 | $89.95 | $88.67 | 3,556 |
| 2020-10-16 | $88.58 | $90.39 | $88.35 | $89.90 | $88.62 | 17,416 |
| 2020-10-15 | $85.98 | $86.23 | $85.98 | $86.23 | $85.00 | 1,394 |
| 2020-10-14 | $88.69 | $88.69 | $87.46 | $87.46 | $86.22 | 2,203 |
| 2020-10-13 | $88.74 | $88.74 | $88.10 | $88.11 | $86.86 | 4,537 |
| 2020-10-12 | $90.49 | $90.97 | $90.28 | $90.97 | $89.68 | 1,539 |
| 2020-10-09 | $92.05 | $92.23 | $91.51 | $91.51 | $90.21 | 2,611 |
| 2020-10-08 | $91.71 | $92.40 | $91.63 | $92.16 | $90.85 | 4,792 |
| 2020-10-07 | $89.06 | $89.35 | $89.06 | $89.35 | $88.08 | 929 |
| 2020-10-06 | $89.11 | $89.86 | $88.40 | $88.40 | $87.14 | 4,025 |
| 2020-10-05 | $85.34 | $85.95 | $85.34 | $85.72 | $84.51 | 4,391 |
| 2020-10-02 | $80.52 | $83.57 | $80.52 | $83.57 | $82.39 | 5,009 |
| 2020-10-01 | $84.15 | $84.59 | $84.15 | $84.59 | $83.39 | 4,463 |
| 2020-09-30 | $83.30 | $83.98 | $82.50 | $82.61 | $81.44 | 2,995 |
| 2020-09-29 | $82.95 | $83.30 | $82.95 | $83.21 | $82.03 | 2,670 |
| 2020-09-28 | $82.27 | $83.08 | $82.27 | $83.08 | $81.90 | 2,777 |
| 2020-09-25 | $77.92 | $80.08 | $77.92 | $80.08 | $78.94 | 3,651 |
| 2020-09-24 | $79.85 | $80.31 | $78.70 | $79.15 | $78.03 | 5,878 |
| 2020-09-23 | $83.47 | $83.77 | $80.62 | $80.73 | $79.59 | 5,438 |
| 2020-09-22 | $83.72 | $84.03 | $82.88 | $83.82 | $82.63 | 7,072 |
| 2020-09-21 | $83.17 | $84.28 | $83.17 | $84.28 | $83.09 | 5,050 |
| 2020-09-18 | $91.71 | $92.15 | $90.69 | $91.95 | $90.65 | 2,409 |
| 2020-09-17 | $92.72 | $94.00 | $92.72 | $93.92 | $92.59 | 5,619 |
| 2020-09-16 | $91.69 | $94.16 | $91.69 | $93.17 | $91.85 | 13,250 |
| 2020-09-15 | $93.92 | $93.92 | $92.21 | $92.42 | $91.11 | 12,425 |
| 2020-09-14 | $94.35 | $94.74 | $93.70 | $93.95 | $92.62 | 7,740 |
| 2020-09-11 | $92.24 | $92.88 | $92.07 | $92.79 | $91.47 | 1,868 |
| 2020-09-10 | $94.43 | $94.43 | $91.63 | $92.07 | $90.77 | 2,912 |
| 2020-09-09 | $93.12 | $93.57 | $92.86 | $93.57 | $92.24 | 4,927 |
| 2020-09-08 | $94.08 | $96.17 | $94.03 | $94.38 | $93.04 | 5,494 |
| 2020-09-04 | $93.80 | $96.07 | $93.04 | $96.07 | $94.71 | 5,457 |
| 2020-09-03 | $96.99 | $96.99 | $93.82 | $93.82 | $92.49 | 2,388 |
| 2020-09-02 | $94.84 | $96.06 | $94.84 | $96.06 | $94.70 | 5,064 |
| 2020-09-01 | $91.72 | $91.72 | $91.72 | $91.72 | $90.42 | 793 |
| 2020-08-31 | $93.41 | $93.41 | $93.35 | $93.35 | $92.02 | 896 |
| 2020-08-28 | $93.93 | $94.34 | $93.47 | $93.47 | $92.15 | 1,192 |
| 2020-08-27 | $94.15 | $94.24 | $94.09 | $94.20 | $92.87 | 3,291 |
| 2020-08-26 | $92.13 | $92.52 | $92.04 | $92.52 | $91.21 | 2,402 |
| 2020-08-25 | $92.66 | $93.09 | $92.40 | $93.09 | $91.77 | 1,590 |
| 2020-08-24 | $88.96 | $89.96 | $88.96 | $89.40 | $88.13 | 3,796 |
| 2020-08-21 | $85.58 | $85.81 | $85.58 | $85.64 | $84.43 | 4,468 |
| 2020-08-20 | $86.07 | $87.52 | $86.07 | $87.42 | $86.18 | 1,243 |
| 2020-08-19 | $88.90 | $88.90 | $88.04 | $88.40 | $87.14 | 3,894 |
| 2020-08-18 | $88.48 | $88.65 | $88.23 | $88.65 | $87.39 | 3,243 |
| 2020-08-17 | $89.95 | $89.95 | $89.53 | $89.53 | $88.26 | 1,170 |
| 2020-08-14 | $88.95 | $89.20 | $88.95 | $89.20 | $87.94 | 935 |
| 2020-08-13 | $91.41 | $91.45 | $90.42 | $90.42 | $89.13 | 2,142 |
| 2020-08-12 | $91.72 | $92.16 | $91.72 | $91.80 | $90.50 | 2,920 |
| 2020-08-11 | $94.19 | $94.23 | $93.40 | $93.40 | $92.07 | 2,184 |
| 2020-08-10 | $90.09 | $90.81 | $89.80 | $90.81 | $89.52 | 5,425 |
| 2020-08-07 | $86.19 | $87.24 | $86.19 | $87.24 | $86.00 | 1,293 |
| 2020-08-06 | $88.16 | $89.48 | $88.13 | $88.82 | $87.56 | 5,420 |
| 2020-08-05 | $89.52 | $89.53 | $88.53 | $88.53 | $87.25 | 3,310 |
| 2020-08-04 | $85.90 | $86.86 | $85.74 | $86.86 | $85.61 | 3,176 |
| 2020-08-03 | $80.99 | $81.71 | $80.71 | $81.44 | $80.27 | 3,072 |
| 2020-07-31 | $88.96 | $88.96 | $85.45 | $86.91 | $85.66 | 2,768 |
| 2020-07-30 | $86.12 | $86.69 | $84.56 | $86.67 | $85.42 | 2,661 |
| 2020-07-29 | $88.20 | $88.20 | $86.50 | $87.34 | $86.08 | 1,555 |
| 2020-07-28 | $86.30 | $86.71 | $85.84 | $85.84 | $84.60 | 2,564 |
| 2020-07-27 | $83.98 | $84.44 | $83.98 | $84.07 | $82.86 | 2,700 |
| 2020-07-24 | $85.36 | $86.05 | $85.29 | $85.81 | $84.57 | 3,420 |
| 2020-07-23 | $88.45 | $88.45 | $86.74 | $86.74 | $85.49 | 1,086 |
| 2020-07-22 | $88.23 | $89.01 | $88.23 | $89.01 | $87.73 | 1,321 |
| 2020-07-21 | $90.14 | $90.24 | $89.10 | $89.32 | $88.03 | 2,666 |
| 2020-07-20 | $88.46 | $88.78 | $88.44 | $88.63 | $87.35 | 1,774 |
| 2020-07-17 | $88.28 | $88.78 | $88.06 | $88.78 | $87.50 | 4,701 |
| 2020-07-16 | $89.30 | $89.71 | $89.30 | $89.30 | $88.01 | 5,735 |
| 2020-07-15 | $91.28 | $92.37 | $91.28 | $91.83 | $90.51 | 6,718 |
| 2020-07-14 | $85.69 | $86.23 | $85.59 | $86.23 | $84.99 | 2,296 |
| 2020-07-13 | $87.32 | $88.06 | $85.95 | $85.95 | $84.71 | 13,976 |
| 2020-07-10 | $86.57 | $86.93 | $86.31 | $86.60 | $85.35 | 12,918 |
| 2020-07-09 | $85.03 | $85.03 | $82.80 | $83.45 | $82.25 | 3,757 |
| 2020-07-08 | $83.95 | $84.80 | $83.95 | $84.80 | $83.58 | 3,867 |
| 2020-07-07 | $86.26 | $87.38 | $86.26 | $87.38 | $86.12 | 4,101 |
| 2020-07-06 | $89.51 | $89.61 | $89.31 | $89.45 | $88.16 | 1,688 |
| 2020-07-02 | $90.54 | $90.54 | $89.03 | $89.11 | $87.83 | 2,514 |
| 2020-07-01 | $87.50 | $87.50 | $86.61 | $86.76 | $85.51 | 3,816 |
| 2020-06-30 | $86.16 | $86.16 | $85.48 | $86.00 | $84.76 | 1,241 |
| 2020-06-29 | $86.20 | $86.50 | $86.20 | $86.50 | $85.25 | 1,035 |
| 2020-06-26 | $85.20 | $85.28 | $83.91 | $84.01 | $82.80 | 2,232 |
| 2020-06-25 | $84.42 | $84.60 | $84.42 | $84.60 | $83.38 | 3,392 |
| 2020-06-24 | $85.77 | $85.79 | $84.50 | $85.00 | $83.77 | 6,557 |
| 2020-06-23 | $91.72 | $91.72 | $88.76 | $88.76 | $87.48 | 6,160 |
| 2020-06-22 | $90.87 | $90.87 | $89.10 | $90.46 | $89.16 | 4,096 |
| 2020-06-19 | $91.70 | $91.80 | $89.92 | $90.71 | $89.40 | 3,744 |
| 2020-06-18 | $89.89 | $91.01 | $89.75 | $90.19 | $88.89 | 6,330 |
| 2020-06-17 | $89.81 | $89.81 | $89.81 | $89.81 | $88.51 | 499 |
| 2020-06-16 | $90.82 | $91.15 | $88.79 | $89.81 | $88.51 | 2,377 |
| 2020-06-15 | $87.37 | $89.88 | $86.80 | $89.88 | $88.58 | 2,873 |
| 2020-06-12 | $90.78 | $90.78 | $86.99 | $86.99 | $85.74 | 4,950 |
| 2020-06-11 | $87.61 | $87.78 | $83.63 | $84.15 | $82.94 | 8,742 |
| 2020-06-10 | $94.50 | $94.50 | $93.56 | $93.72 | $92.37 | 7,062 |
| 2020-06-09 | $97.59 | $98.56 | $95.76 | $95.76 | $94.38 | 1,328 |
| 2020-06-08 | $101.42 | $102.63 | $100.50 | $101.67 | $100.20 | 10,869 |
| 2020-06-05 | $99.97 | $100.23 | $99.25 | $99.41 | $97.98 | 13,114 |
| 2020-06-04 | $95.75 | $95.75 | $95.22 | $95.22 | $93.85 | 1,238 |
| 2020-06-03 | $94.96 | $98.24 | $94.96 | $98.09 | $96.68 | 6,539 |
| 2020-06-02 | $88.84 | $89.93 | $88.69 | $89.12 | $87.83 | 6,264 |
| 2020-06-01 | $83.53 | $84.21 | $82.96 | $84.21 | $83.00 | 3,362 |
| 2020-05-29 | $81.18 | $81.59 | $80.15 | $80.19 | $79.03 | 29,582 |
| 2020-05-28 | $83.64 | $85.55 | $82.95 | $83.70 | $82.49 | 71,279 |
| 2020-05-27 | $86.55 | $86.55 | $83.22 | $84.70 | $83.48 | 19,503 |
| 2020-05-26 | $81.51 | $82.00 | $81.10 | $82.00 | $80.82 | 5,148 |
| 2020-05-22 | $71.23 | $72.00 | $71.23 | $71.71 | $70.68 | 3,635 |
| 2020-05-21 | $72.97 | $73.26 | $72.37 | $72.37 | $71.33 | 2,192 |
| 2020-05-20 | $73.72 | $74.00 | $73.04 | $73.27 | $72.21 | 7,435 |
| 2020-05-19 | $71.39 | $75.00 | $71.39 | $74.12 | $73.05 | 23,640 |
| 2020-05-18 | $71.06 | $73.53 | $70.81 | $73.00 | $71.95 | 14,387 |
| 2020-05-15 | $63.17 | $63.61 | $62.99 | $63.24 | $62.33 | 8,755 |
| 2020-05-14 | $61.50 | $64.55 | $61.50 | $64.17 | $63.24 | 4,792 |
| 2020-05-13 | $63.38 | $63.62 | $62.56 | $63.01 | $62.10 | 3,246 |
| 2020-05-12 | $67.40 | $68.19 | $66.14 | $66.14 | $65.19 | 11,637 |
| 2020-05-11 | $65.57 | $67.34 | $65.57 | $66.64 | $65.68 | 2,394 |
| 2020-05-08 | $68.71 | $68.71 | $66.49 | $68.42 | $67.43 | 6,665 |
| 2020-05-07 | $70.18 | $70.44 | $68.59 | $69.65 | $67.36 | 11,563 |
| 2020-05-06 | $69.12 | $69.12 | $67.19 | $67.60 | $65.38 | 4,373 |
| 2020-05-05 | $67.30 | $68.00 | $66.68 | $67.00 | $64.80 | 4,258 |
| 2020-05-04 | $61.15 | $62.30 | $61.04 | $61.77 | $59.74 | 4,805 |
| 2020-05-01 | $67.01 | $67.01 | $65.24 | $66.45 | $64.26 | 3,387 |
| 2020-04-30 | $65.62 | $68.44 | $65.42 | $66.33 | $64.15 | 7,664 |
| 2020-04-29 | $67.80 | $69.67 | $67.80 | $69.11 | $66.84 | 7,386 |
| 2020-04-28 | $63.89 | $64.68 | $61.71 | $62.13 | $60.09 | 20,274 |
| 2020-04-27 | $60.20 | $60.20 | $59.42 | $60.16 | $58.18 | 7,327 |
| 2020-04-24 | $59.40 | $59.61 | $58.33 | $59.54 | $57.58 | 5,953 |
| 2020-04-23 | $60.71 | $60.99 | $59.23 | $59.84 | $57.87 | 7,424 |
| 2020-04-22 | $60.56 | $60.69 | $59.67 | $60.69 | $58.69 | 3,949 |
| 2020-04-21 | $61.71 | $62.25 | $59.88 | $61.70 | $59.67 | 21,714 |
| 2020-04-20 | $64.25 | $65.25 | $63.67 | $63.75 | $61.65 | 9,890 |
| 2020-04-17 | $64.56 | $64.97 | $63.40 | $64.13 | $62.02 | 5,099 |
| 2020-04-16 | $62.38 | $62.38 | $59.89 | $60.25 | $58.27 | 6,866 |
| 2020-04-15 | $65.15 | $65.15 | $62.55 | $64.19 | $62.08 | 14,683 |
| 2020-04-14 | $69.42 | $70.12 | $68.07 | $69.66 | $67.37 | 31,701 |
| 2020-04-13 | $69.46 | $73.07 | $69.46 | $70.96 | $68.63 | 7,004 |
| 2020-04-09 | $69.90 | $73.41 | $69.87 | $73.36 | $70.95 | 15,459 |
| 2020-04-08 | $67.58 | $68.18 | $66.91 | $67.64 | $65.42 | 19,194 |
| 2020-04-07 | $70.96 | $71.36 | $67.25 | $68.44 | $66.19 | 28,811 |
| 2020-04-06 | $60.97 | $65.75 | $60.97 | $65.73 | $63.57 | 29,495 |
| 2020-04-03 | $57.97 | $58.95 | $56.58 | $56.89 | $55.02 | 15,105 |
| 2020-04-02 | $61.99 | $62.24 | $60.04 | $61.58 | $59.55 | 15,006 |
| 2020-04-01 | $66.82 | $67.58 | $64.24 | $64.67 | $62.54 | 10,019 |
| 2020-03-31 | $73.37 | $74.71 | $71.63 | $72.02 | $69.65 | 6,566 |
| 2020-03-30 | $73.07 | $75.55 | $72.72 | $74.89 | $72.43 | 16,103 |
| 2020-03-27 | $80.00 | $83.54 | $80.00 | $81.50 | $78.82 | 11,595 |
| 2020-03-26 | $73.57 | $83.15 | $72.84 | $83.15 | $80.42 | 6,743 |
| 2020-03-25 | $66.97 | $76.14 | $66.80 | $76.14 | $73.64 | 10,123 |
| 2020-03-24 | $63.52 | $66.00 | $61.96 | $64.30 | $62.19 | 22,997 |
| 2020-03-23 | $61.34 | $62.59 | $59.95 | $59.95 | $57.98 | 17,803 |
| 2020-03-20 | $68.76 | $72.75 | $68.57 | $68.57 | $66.31 | 11,866 |
| 2020-03-19 | $59.46 | $68.74 | $59.46 | $66.03 | $63.86 | 24,452 |
| 2020-03-18 | $58.53 | $59.15 | $54.90 | $58.85 | $56.91 | 13,978 |
| 2020-03-17 | $71.11 | $73.84 | $67.40 | $72.49 | $70.11 | 25,710 |
| 2020-03-16 | $75.96 | $77.15 | $72.27 | $75.11 | $72.64 | 8,668 |
| 2020-03-13 | $90.29 | $91.44 | $86.37 | $89.29 | $86.35 | 7,877 |
| 2020-03-12 | $92.25 | $93.00 | $88.53 | $91.89 | $88.87 | 5,485 |
| 2020-03-11 | $105.07 | $105.07 | $100.62 | $100.62 | $97.31 | 2,641 |
| 2020-03-10 | $107.85 | $110.71 | $105.54 | $110.49 | $106.86 | 5,182 |
| 2020-03-09 | $108.40 | $108.40 | $104.68 | $105.07 | $101.61 | 2,395 |
| 2020-03-06 | $113.75 | $115.05 | $113.75 | $113.87 | $110.13 | 1,880 |
| 2020-03-05 | $120.30 | $120.30 | $118.80 | $118.80 | $114.89 | 11,156 |
| 2020-03-04 | $120.07 | $122.69 | $119.14 | $121.85 | $117.84 | 4,409 |
| 2020-03-03 | $120.58 | $122.30 | $120.48 | $120.54 | $116.58 | 7,828 |
| 2020-03-02 | $115.17 | $118.28 | $114.69 | $116.83 | $112.99 | 3,051 |
| 2020-02-28 | $120.00 | $124.02 | $119.62 | $119.86 | $115.92 | 5,888 |
| 2020-02-27 | $124.86 | $127.40 | $124.05 | $124.05 | $119.97 | 4,567 |
| 2020-02-26 | $127.43 | $128.13 | $125.85 | $127.20 | $123.02 | 2,933 |
| 2020-02-25 | $132.58 | $132.58 | $127.79 | $129.45 | $125.19 | 4,391 |
| 2020-02-24 | $133.76 | $133.85 | $133.76 | $133.85 | $129.45 | 1,915 |
| 2020-02-21 | $139.69 | $141.38 | $139.69 | $141.38 | $136.73 | 823 |
| 2020-02-20 | $143.50 | $143.55 | $142.75 | $142.75 | $138.06 | 1,074 |
| 2020-02-19 | $147.90 | $147.90 | $146.73 | $147.85 | $142.99 | 1,557 |
| 2020-02-18 | $150.29 | $150.29 | $148.99 | $148.99 | $144.09 | 943 |
| 2020-02-14 | $152.76 | $153.45 | $152.16 | $153.45 | $148.40 | 1,826 |
| 2020-02-13 | $149.69 | $151.35 | $149.69 | $151.35 | $146.37 | 845 |
| 2020-02-12 | $150.78 | $150.78 | $150.78 | $150.78 | $145.82 | 590 |
| 2020-02-11 | $151.77 | $151.77 | $151.77 | $151.77 | $146.78 | 934 |
| 2020-02-10 | $151.04 | $151.47 | $150.81 | $151.47 | $146.49 | 1,635 |
| 2020-02-07 | $151.02 | $151.02 | $151.02 | $151.02 | $146.05 | 519 |
| 2020-02-06 | $150.25 | $150.40 | $149.67 | $149.67 | $144.75 | 876 |
| 2020-02-05 | $148.05 | $148.85 | $147.00 | $148.85 | $143.95 | 1,188 |
| 2020-02-04 | $153.80 | $153.80 | $152.70 | $153.60 | $148.55 | 2,634 |
| 2020-02-03 | $153.70 | $153.70 | $153.60 | $153.60 | $148.55 | 485 |
| 2020-01-31 | $153.05 | $153.05 | $151.10 | $152.00 | $147.00 | 1,247 |
| 2020-01-30 | $154.44 | $154.44 | $154.44 | $154.44 | $149.36 | 618 |
| 2020-01-29 | $155.00 | $155.00 | $155.00 | $155.00 | $149.90 | 2,829 |
| 2020-01-28 | $152.00 | $154.50 | $152.00 | $154.50 | $149.42 | 1,386 |
| 2020-01-27 | $153.10 | $154.00 | $153.10 | $154.00 | $148.94 | 535 |
| 2020-01-24 | $157.51 | $157.51 | $157.51 | $157.51 | $152.33 | 179 |
| 2020-01-23 | $156.25 | $158.11 | $156.25 | $157.51 | $152.33 | 5,212 |
| 2020-01-22 | $158.50 | $158.50 | $158.50 | $158.50 | $153.29 | 292 |
| 2020-01-21 | $159.11 | $159.11 | $159.11 | $159.11 | $153.88 | 260 |
| 2020-01-17 | $159.36 | $159.40 | $159.36 | $159.40 | $154.16 | 439 |
| 2020-01-16 | $156.71 | $156.71 | $156.71 | $156.71 | $151.56 | 333 |
| 2020-01-15 | $151.70 | $151.70 | $151.70 | $151.70 | $146.71 | 194 |
| 2020-01-14 | $151.70 | $151.70 | $151.70 | $151.70 | $146.71 | 458 |
| 2020-01-13 | $150.45 | $150.45 | $150.45 | $150.45 | $145.50 | 181 |
| 2020-01-10 | $150.50 | $150.50 | $150.45 | $150.45 | $145.50 | 557 |
| 2020-01-09 | $150.05 | $150.05 | $150.05 | $150.05 | $145.11 | 683 |
| 2020-01-08 | $145.08 | $145.08 | $145.08 | $145.08 | $140.31 | 30 |
| 2020-01-07 | $145.08 | $145.08 | $145.08 | $145.08 | $140.31 | 41 |
| 2020-01-06 | $145.08 | $145.08 | $145.08 | $145.08 | $140.31 | 38 |
| 2020-01-03 | $145.08 | $145.08 | $145.08 | $145.08 | $140.31 | 45 |
| 2020-01-02 | $143.95 | $145.08 | $143.95 | $145.08 | $140.31 | 326 |
| 2019-12-31 | $144.50 | $144.50 | $144.50 | $144.50 | $139.75 | 100 |
| 2019-12-30 | $143.70 | $143.70 | $142.00 | $142.00 | $137.33 | 335 |
| 2019-12-27 | $144.85 | $144.85 | $144.85 | $144.85 | $140.09 | 165 |
| 2019-12-26 | $142.00 | $142.00 | $142.00 | $142.00 | $137.33 | 63 |
| 2019-12-24 | $142.00 | $142.00 | $142.00 | $142.00 | $137.33 | 60 |
| 2019-12-23 | $142.00 | $142.00 | $142.00 | $142.00 | $137.33 | 36 |
| 2019-12-20 | $142.00 | $142.00 | $142.00 | $142.00 | $137.33 | 134 |
| 2019-12-19 | $139.63 | $139.63 | $139.63 | $139.63 | $135.04 | 430 |
| 2019-12-18 | $139.63 | $139.63 | $139.63 | $139.63 | $135.04 | 138 |
| 2019-12-17 | $139.63 | $139.63 | $139.63 | $139.63 | $135.04 | 192 |
| 2019-12-16 | $139.63 | $139.63 | $139.63 | $139.63 | $135.04 | 131 |
| 2019-12-13 | $147.70 | $147.70 | $147.70 | $147.70 | $142.84 | 11 |
| 2019-12-12 | $147.70 | $147.70 | $147.70 | $147.70 | $142.84 | 17 |
| 2019-12-11 | $147.70 | $147.70 | $147.70 | $147.70 | $142.84 | 0 |
| 2019-12-10 | $147.70 | $147.70 | $147.70 | $147.70 | $142.84 | 10 |
| 2019-12-09 | $146.80 | $147.70 | $146.80 | $147.70 | $142.84 | 10,562 |
| 2019-12-06 | $143.45 | $143.45 | $143.45 | $143.45 | $138.73 | 7 |
| 2019-12-05 | $144.33 | $144.33 | $143.45 | $143.45 | $138.73 | 200 |
| 2019-12-04 | $140.86 | $140.86 | $140.86 | $140.86 | $136.23 | 112 |
| 2019-12-03 | $138.16 | $138.16 | $136.56 | $136.56 | $132.07 | 204 |
| 2019-12-02 | $135.45 | $135.45 | $135.45 | $135.45 | $131.00 | 29 |
| 2019-11-29 | $135.45 | $135.45 | $135.45 | $135.45 | $131.00 | 123 |
| 2019-11-27 | $135.22 | $135.22 | $135.22 | $135.22 | $130.77 | 34 |
| 2019-11-26 | $135.22 | $135.22 | $135.22 | $135.22 | $130.77 | 131 |
| 2019-11-25 | $132.15 | $132.15 | $132.15 | $132.15 | $127.80 | 130 |
| 2019-11-22 | $132.15 | $132.15 | $132.15 | $132.15 | $127.80 | 28 |
| 2019-11-21 | $132.75 | $132.75 | $132.00 | $132.15 | $127.80 | 472 |
| 2019-11-20 | $133.00 | $133.00 | $133.00 | $133.00 | $128.63 | 70 |
| 2019-11-19 | $133.00 | $133.00 | $133.00 | $133.00 | $128.63 | 28 |
| 2019-11-18 | $132.84 | $133.00 | $132.84 | $133.00 | $128.63 | 1,122 |
| 2019-11-15 | $133.53 | $133.53 | $133.53 | $133.53 | $129.14 | 1 |
| 2019-11-14 | $133.53 | $133.53 | $133.53 | $133.53 | $129.14 | 6 |
| 2019-11-13 | $133.53 | $133.53 | $133.53 | $133.53 | $129.14 | 47 |
| 2019-11-12 | $133.53 | $133.53 | $133.53 | $133.53 | $129.14 | 34 |
| 2019-11-11 | $133.53 | $133.53 | $133.53 | $133.53 | $129.14 | 132 |
| 2019-11-08 | $132.65 | $132.65 | $132.65 | $132.65 | $128.29 | 12 |
| 2019-11-07 | $132.65 | $132.65 | $132.65 | $132.65 | $128.29 | 100 |
| 2019-11-06 | $129.01 | $129.01 | $129.01 | $129.01 | $124.77 | 2 |
| 2019-11-05 | $129.01 | $129.01 | $129.01 | $129.01 | $124.77 | 122 |
| 2019-11-04 | $133.86 | $133.86 | $133.86 | $133.86 | $129.46 | 129 |
| 2019-11-01 | $133.65 | $133.65 | $132.54 | $133.40 | $129.01 | 587 |
| 2019-10-31 | $132.14 | $132.14 | $132.14 | $132.14 | $127.79 | 11 |
| 2019-10-30 | $132.14 | $132.14 | $132.14 | $132.14 | $127.79 | 20 |
| 2019-10-29 | $130.75 | $132.14 | $130.75 | $132.14 | $127.79 | 702 |
| 2019-10-28 | $129.90 | $129.90 | $129.90 | $129.90 | $125.63 | 102 |
| 2019-10-25 | $129.90 | $129.90 | $129.90 | $129.90 | $125.63 | 173 |
| 2019-10-24 | $131.00 | $131.00 | $131.00 | $131.00 | $126.69 | 1 |
| 2019-10-23 | $131.00 | $131.00 | $131.00 | $131.00 | $126.69 | 3,542 |
| 2019-10-22 | $133.85 | $133.85 | $132.11 | $132.11 | $127.77 | 201 |
| 2019-10-21 | $135.53 | $135.53 | $135.53 | $135.53 | $131.07 | 28 |
| 2019-10-18 | $135.53 | $135.53 | $135.53 | $135.53 | $131.07 | 128 |
| 2019-10-17 | $135.96 | $135.96 | $135.96 | $135.96 | $131.49 | 102 |
| 2019-10-16 | $135.14 | $135.14 | $135.14 | $135.14 | $130.70 | 148 |
| 2019-10-15 | $132.57 | $132.57 | $132.57 | $132.57 | $128.21 | 520 |
| 2019-10-14 | $132.36 | $132.36 | $132.36 | $132.36 | $128.01 | 2 |
| 2019-10-11 | $136.59 | $136.59 | $136.59 | $136.59 | $132.10 | 149 |
| 2019-10-10 | $132.36 | $132.36 | $132.36 | $132.36 | $128.01 | 100 |
| 2019-10-09 | $134.25 | $134.25 | $134.25 | $134.25 | $129.83 | 146 |
| 2019-10-08 | $129.00 | $129.00 | $129.00 | $129.00 | $124.76 | 9 |
| 2019-10-07 | $129.00 | $129.00 | $129.00 | $129.00 | $124.76 | 50 |
| 2019-10-04 | $129.00 | $129.00 | $129.00 | $129.00 | $124.76 | 17 |
| 2019-10-03 | $129.00 | $129.00 | $129.00 | $129.00 | $124.76 | 262 |
| 2019-10-02 | $133.00 | $133.00 | $133.00 | $133.00 | $128.63 | 45 |
| 2019-10-01 | $133.00 | $133.00 | $133.00 | $133.00 | $128.63 | 141 |
| 2019-09-30 | $133.00 | $133.00 | $133.00 | $133.00 | $128.63 | 196 |
| 2019-09-27 | $134.11 | $134.11 | $132.25 | $132.25 | $127.90 | 205 |
| 2019-09-26 | $132.97 | $132.97 | $132.97 | $132.97 | $128.60 | 120 |
| 2019-09-25 | $132.41 | $132.41 | $132.41 | $132.41 | $128.06 | 71 |
| 2019-09-24 | $130.65 | $132.41 | $130.65 | $132.41 | $128.06 | 244 |
| 2019-09-23 | $131.04 | $131.04 | $130.00 | $130.00 | $125.72 | 500 |
| 2019-09-20 | $132.00 | $132.00 | $132.00 | $132.00 | $127.66 | 20 |
| 2019-09-19 | $132.00 | $132.00 | $132.00 | $132.00 | $127.66 | 17 |
| 2019-09-18 | $132.00 | $132.00 | $132.00 | $132.00 | $127.66 | 64 |
| 2019-09-17 | $132.00 | $132.00 | $132.00 | $132.00 | $127.66 | 57 |
| 2019-09-16 | $132.00 | $132.00 | $132.00 | $132.00 | $127.66 | 174 |
| 2019-09-13 | $135.90 | $135.90 | $135.90 | $135.90 | $131.43 | 114 |
| 2019-09-12 | $133.00 | $133.00 | $133.00 | $133.00 | $128.63 | 110 |
| 2019-09-11 | $133.00 | $133.00 | $133.00 | $133.00 | $128.63 | 0 |
| 2019-09-10 | $133.00 | $133.00 | $133.00 | $133.00 | $128.63 | 106 |
| 2019-09-09 | $136.25 | $136.25 | $136.25 | $136.25 | $131.77 | 54 |
| 2019-09-06 | $136.25 | $136.25 | $136.25 | $136.25 | $131.77 | 110 |
| 2019-09-05 | $136.39 | $136.39 | $136.25 | $136.25 | $131.77 | 2,122 |
| 2019-09-04 | $137.82 | $137.82 | $137.82 | $137.82 | $133.29 | 21 |
| 2019-09-03 | $137.82 | $137.82 | $137.82 | $137.82 | $133.29 | 29 |
| 2019-08-30 | $137.82 | $137.82 | $137.82 | $137.82 | $133.29 | 9 |
| 2019-08-29 | $137.82 | $137.82 | $137.82 | $137.82 | $133.29 | 511 |
| 2019-08-28 | $134.25 | $134.25 | $134.25 | $134.25 | $129.83 | 35 |
| 2019-08-27 | $134.25 | $134.25 | $134.25 | $134.25 | $129.83 | 306 |
| 2019-08-26 | $134.25 | $134.25 | $134.25 | $134.25 | $129.83 | 7 |
| 2019-08-23 | $134.25 | $134.25 | $134.25 | $134.25 | $129.83 | 0 |
| 2019-08-22 | $134.25 | $134.25 | $134.25 | $134.25 | $129.83 | 21 |
| 2019-08-21 | $134.25 | $134.25 | $134.25 | $134.25 | $129.83 | 0 |
| 2019-08-20 | $134.25 | $134.25 | $134.25 | $134.25 | $129.83 | 806 |
| 2019-08-19 | $134.25 | $134.25 | $134.25 | $134.25 | $129.83 | 106 |
| 2019-08-16 | $134.08 | $134.30 | $134.08 | $134.25 | $129.83 | 3,330 |
| 2019-08-15 | $132.00 | $132.20 | $131.86 | $132.20 | $127.85 | 2,494 |
| 2019-08-14 | $132.40 | $132.40 | $130.85 | $132.24 | $127.89 | 2,956 |
| 2019-08-13 | $134.20 | $134.20 | $134.20 | $134.20 | $129.79 | 668 |
| 2019-08-12 | $132.09 | $132.61 | $132.09 | $132.25 | $127.90 | 794 |
| 2019-08-09 | $132.15 | $132.15 | $132.15 | $132.15 | $127.80 | 345 |
| 2019-08-08 | $129.68 | $131.07 | $129.68 | $131.07 | $126.76 | 749 |
| 2019-08-07 | $126.44 | $126.44 | $126.44 | $126.44 | $122.28 | 180 |
| 2019-08-06 | $121.91 | $122.00 | $121.91 | $122.00 | $117.99 | 478 |
| 2019-08-05 | $120.35 | $121.54 | $119.85 | $119.85 | $115.91 | 3,194 |
| 2019-08-02 | $125.01 | $125.01 | $125.01 | $125.01 | $120.90 | 318 |
| 2019-08-01 | $124.70 | $124.70 | $124.70 | $124.70 | $120.60 | 100 |
| 2019-07-31 | $126.49 | $126.49 | $124.70 | $124.70 | $120.60 | 201 |
| 2019-07-30 | $125.68 | $125.68 | $125.68 | $125.68 | $121.55 | 9 |
| 2019-07-29 | $125.68 | $125.68 | $125.68 | $125.68 | $121.55 | 23 |
| 2019-07-26 | $125.68 | $125.68 | $125.68 | $125.68 | $121.55 | 100 |
| 2019-07-25 | $125.68 | $125.68 | $125.68 | $125.68 | $121.55 | 4 |
| 2019-07-24 | $125.68 | $125.68 | $125.68 | $125.68 | $121.55 | 44 |
| 2019-07-23 | $125.68 | $125.68 | $125.68 | $125.68 | $121.55 | 114 |
| 2019-07-22 | $119.75 | $119.75 | $119.75 | $119.75 | $115.81 | 4 |
| 2019-07-19 | $119.75 | $119.75 | $119.75 | $119.75 | $115.81 | 0 |
| 2019-07-18 | $119.75 | $119.75 | $119.75 | $119.75 | $115.81 | 0 |
| 2019-07-17 | $119.75 | $119.75 | $119.75 | $119.75 | $115.81 | 30 |
| 2019-07-16 | $119.75 | $119.75 | $119.75 | $119.75 | $115.81 | 25 |
| 2019-07-15 | $119.75 | $119.75 | $119.75 | $119.75 | $115.81 | 20 |
| 2019-07-12 | $119.75 | $119.75 | $119.75 | $119.75 | $115.81 | 42 |
| 2019-07-11 | $119.75 | $119.75 | $119.75 | $119.75 | $115.81 | 135 |
| 2019-07-10 | $119.75 | $119.75 | $119.75 | $119.75 | $115.81 | 3,209 |
| 2019-07-09 | $119.60 | $119.60 | $119.60 | $119.60 | $115.67 | 0 |
| 2019-07-08 | $119.60 | $119.60 | $119.60 | $119.60 | $115.67 | 0 |
| 2019-07-05 | $119.60 | $119.60 | $119.60 | $119.60 | $115.67 | 151 |
| 2019-07-03 | $119.46 | $119.46 | $119.46 | $119.46 | $115.53 | 17 |
| 2019-07-02 | $119.46 | $119.46 | $119.46 | $119.46 | $115.53 | 60 |
| 2019-07-01 | $119.50 | $119.50 | $119.46 | $119.46 | $115.53 | 1,931 |
| 2019-06-28 | $119.43 | $119.43 | $119.42 | $119.42 | $115.49 | 200 |
| 2019-06-27 | $116.85 | $116.85 | $116.85 | $116.85 | $113.01 | 0 |
| 2019-06-26 | $116.85 | $116.85 | $116.85 | $116.85 | $113.01 | 0 |
| 2019-06-25 | $116.85 | $116.85 | $116.85 | $116.85 | $113.01 | 48 |
| 2019-06-24 | $116.85 | $116.85 | $116.85 | $116.85 | $113.01 | 0 |
| 2019-06-21 | $116.85 | $116.85 | $116.85 | $116.85 | $113.01 | 130 |
| 2019-06-20 | $112.90 | $112.90 | $112.90 | $112.90 | $109.19 | 57 |
| 2019-06-19 | $112.90 | $112.90 | $112.90 | $112.90 | $109.19 | 118 |
| 2019-06-18 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 28 |
| 2019-06-17 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 0 |
| 2019-06-14 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 6 |
| 2019-06-13 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 0 |
| 2019-06-12 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 0 |
| 2019-06-11 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 65 |
| 2019-06-06 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 6 |
| 2019-06-05 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 0 |
| 2019-06-03 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 298 |
| 2019-05-31 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 0 |
| 2019-05-30 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 40 |
| 2019-05-29 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 2 |
| 2019-05-28 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 0 |
| 2019-05-24 | $110.06 | $110.06 | $110.06 | $110.06 | $106.44 | 100 |
| 2019-05-23 | $114.41 | $114.41 | $114.41 | $114.41 | $110.65 | 28 |
| 2019-05-22 | $114.41 | $114.41 | $114.41 | $114.41 | $110.65 | 69 |
| 2019-05-21 | $114.41 | $114.41 | $114.41 | $114.41 | $110.65 | 10 |
| 2019-05-20 | $114.41 | $114.41 | $114.41 | $114.41 | $110.65 | 100 |
| 2019-05-17 | $109.29 | $109.29 | $109.29 | $109.29 | $105.70 | 0 |
| 2019-05-16 | $109.29 | $109.29 | $109.29 | $109.29 | $105.70 | 17 |
| 2019-05-15 | $109.29 | $109.29 | $109.29 | $109.29 | $105.70 | 0 |
| 2019-05-14 | $109.29 | $109.29 | $109.29 | $109.29 | $105.70 | 0 |
| 2019-05-13 | $109.29 | $109.29 | $109.29 | $109.29 | $105.70 | 194 |
| 2019-05-10 | $113.18 | $113.18 | $113.18 | $113.18 | $109.46 | 9 |
| 2019-05-09 | $113.18 | $113.18 | $113.18 | $113.18 | $109.46 | 56 |
| 2019-05-08 | $113.18 | $113.18 | $113.18 | $113.18 | $109.46 | 0 |
| 2019-05-07 | $113.18 | $113.18 | $113.18 | $113.18 | $109.46 | 409 |
| 2019-05-06 | $116.82 | $116.82 | $116.82 | $116.82 | $112.98 | 0 |
| 2019-05-03 | $116.82 | $116.82 | $116.82 | $116.82 | $112.98 | 25 |
| 2019-05-02 | $116.82 | $116.82 | $116.82 | $116.82 | $112.98 | 123 |
| 2019-05-01 | $117.89 | $117.89 | $117.89 | $117.89 | $114.01 | 0 |
| 2019-04-30 | $117.17 | $117.89 | $117.17 | $117.89 | $114.01 | 202 |
| 2019-04-29 | $115.57 | $115.57 | $115.57 | $115.57 | $111.77 | 0 |
| 2019-04-26 | $115.57 | $115.57 | $115.57 | $115.57 | $111.77 | 1 |
| 2019-04-25 | $115.57 | $115.57 | $115.57 | $115.57 | $111.77 | 109 |
| 2019-04-24 | $115.79 | $115.79 | $115.79 | $115.79 | $111.98 | 118 |
| 2019-04-23 | $115.30 | $115.30 | $115.30 | $115.30 | $111.51 | 0 |
| 2019-04-22 | $115.30 | $115.30 | $115.30 | $115.30 | $111.51 | 0 |
| 2019-04-18 | $115.30 | $115.30 | $115.30 | $115.30 | $111.51 | 0 |
| 2019-04-17 | $115.30 | $115.30 | $115.30 | $115.30 | $111.51 | 19 |
| 2019-04-16 | $114.16 | $114.16 | $114.16 | $114.16 | $110.41 | 10 |
| 2019-04-15 | $114.16 | $114.16 | $114.16 | $114.16 | $110.41 | 50 |
| 2019-04-12 | $115.30 | $115.30 | $115.30 | $115.30 | $111.51 | 14 |
| 2019-04-11 | $115.30 | $115.30 | $115.30 | $115.30 | $110.42 | 0 |
| 2019-04-10 | $115.30 | $115.30 | $115.30 | $115.30 | $110.42 | 514 |
| 2019-04-09 | $115.38 | $115.38 | $115.38 | $115.38 | $110.49 | 44 |
| 2019-04-08 | $115.38 | $115.38 | $115.38 | $115.38 | $110.49 | 0 |
| 2019-04-05 | $115.38 | $115.38 | $115.38 | $115.38 | $110.49 | 75 |
| 2019-04-04 | $115.38 | $115.38 | $115.38 | $115.38 | $110.49 | 0 |
| 2019-04-03 | $115.38 | $115.38 | $115.38 | $115.38 | $110.49 | 0 |
| 2019-04-02 | $115.38 | $115.38 | $115.38 | $115.38 | $110.49 | 179 |
| 2019-04-01 | $114.26 | $114.71 | $114.26 | $114.71 | $109.85 | 283 |
| 2019-03-29 | $112.46 | $112.46 | $112.46 | $112.46 | $107.70 | 103 |
| 2019-03-28 | $109.32 | $109.32 | $109.32 | $109.32 | $104.69 | 0 |
| 2019-03-27 | $109.32 | $109.32 | $109.32 | $109.32 | $104.69 | 100 |
| 2019-03-26 | $111.27 | $111.27 | $111.27 | $111.27 | $106.56 | 100 |
| 2019-03-25 | $110.35 | $110.35 | $110.35 | $110.35 | $105.68 | 125 |
| 2019-03-22 | $110.24 | $110.24 | $110.24 | $110.24 | $105.57 | 100 |
| 2019-03-21 | $110.74 | $110.74 | $110.74 | $110.74 | $106.05 | 0 |
| 2019-03-20 | $110.74 | $110.74 | $110.74 | $110.74 | $106.05 | 155 |
| 2019-03-19 | $112.13 | $113.00 | $112.13 | $113.00 | $108.21 | 780 |
| 2019-03-18 | $109.57 | $109.57 | $109.57 | $109.57 | $104.93 | 0 |
| 2019-03-15 | $109.57 | $109.57 | $109.57 | $109.57 | $104.93 | 14 |
| 2019-03-14 | $109.57 | $109.57 | $109.57 | $109.57 | $104.93 | 0 |
| 2019-03-13 | $109.57 | $109.57 | $109.57 | $109.57 | $104.93 | 100 |
| 2019-03-12 | $107.65 | $107.65 | $107.65 | $107.65 | $103.09 | 59 |
| 2019-03-11 | $107.65 | $107.65 | $107.65 | $107.65 | $103.09 | 100 |
| 2019-03-08 | $109.04 | $109.04 | $109.04 | $109.04 | $104.42 | 0 |
| 2019-03-07 | $109.04 | $109.04 | $109.04 | $109.04 | $104.42 | 0 |
| 2019-03-06 | $109.04 | $109.04 | $109.04 | $109.04 | $104.42 | 14 |
| 2019-03-05 | $109.04 | $109.04 | $109.04 | $109.04 | $104.42 | 48 |
| 2019-03-04 | $109.04 | $109.04 | $109.04 | $109.04 | $104.42 | 0 |
| 2019-03-01 | $109.04 | $109.04 | $109.04 | $109.04 | $104.42 | 197 |
| 2019-02-28 | $107.88 | $107.88 | $107.88 | $107.88 | $103.31 | 0 |
| 2019-02-27 | $109.28 | $109.28 | $107.81 | $107.88 | $103.31 | 6,480 |
| 2019-02-26 | $112.05 | $112.05 | $112.05 | $112.05 | $107.30 | 27 |
| 2019-02-25 | $112.05 | $112.05 | $112.05 | $112.05 | $107.30 | 17 |
| 2019-02-21 | $112.05 | $112.05 | $112.05 | $112.05 | $107.30 | 226 |
| 2019-02-20 | $112.05 | $112.05 | $112.05 | $112.05 | $107.30 | 100 |
| 2019-02-19 | $112.05 | $112.05 | $112.05 | $112.05 | $107.30 | 132 |
| 2019-02-15 | $106.87 | $106.87 | $106.87 | $106.87 | $102.34 | 10 |
| 2019-02-14 | $106.87 | $106.87 | $106.87 | $106.87 | $102.34 | 207 |
| 2019-02-13 | $105.13 | $105.13 | $105.13 | $105.13 | $100.68 | 9 |
| 2019-02-12 | $105.13 | $105.13 | $105.13 | $105.13 | $100.68 | 0 |
| 2019-02-11 | $105.13 | $105.13 | $105.13 | $105.13 | $100.68 | 207 |
| 2019-02-08 | $105.13 | $105.13 | $105.13 | $105.13 | $100.68 | 109 |
| 2019-02-07 | $107.88 | $107.88 | $107.88 | $107.88 | $103.31 | 22 |
| 2019-02-06 | $107.88 | $107.88 | $107.88 | $107.88 | $103.31 | 190 |
| 2019-02-05 | $108.59 | $108.59 | $108.59 | $108.59 | $103.99 | 1,731 |
| 2019-02-04 | $106.35 | $106.35 | $106.35 | $106.35 | $101.85 | 1,549 |
| 2019-02-01 | $107.13 | $107.13 | $107.13 | $107.13 | $102.59 | 150 |
| 2019-01-31 | $106.64 | $106.64 | $106.64 | $106.64 | $102.12 | 162 |
| 2019-01-30 | $108.23 | $108.23 | $108.23 | $108.23 | $103.65 | 195 |
| 2019-01-29 | $108.63 | $108.63 | $108.63 | $108.63 | $104.03 | 123 |
| 2019-01-28 | $107.30 | $107.30 | $107.30 | $107.30 | $102.75 | 155 |
| 2019-01-25 | $105.20 | $105.20 | $105.20 | $105.20 | $100.74 | 18 |
| 2019-01-24 | $105.20 | $105.20 | $105.20 | $105.20 | $100.74 | 200 |
| 2019-01-23 | $96.00 | $96.00 | $96.00 | $96.00 | $91.93 | 0 |
| 2019-01-22 | $96.00 | $96.00 | $96.00 | $96.00 | $91.93 | 6 |
| 2019-01-18 | $96.00 | $96.00 | $96.00 | $96.00 | $91.93 | 0 |
| 2019-01-17 | $96.00 | $96.00 | $96.00 | $96.00 | $91.93 | 13 |
| 2019-01-16 | $96.00 | $96.00 | $96.00 | $96.00 | $91.93 | 0 |
| 2019-01-15 | $96.00 | $96.00 | $96.00 | $96.00 | $91.93 | 20 |
| 2019-01-14 | $96.00 | $96.00 | $96.00 | $96.00 | $91.93 | 8 |
| 2019-01-11 | $96.00 | $96.00 | $96.00 | $96.00 | $91.93 | 137 |
| 2019-01-10 | $96.00 | $96.00 | $96.00 | $96.00 | $91.93 | 0 |
| 2019-01-09 | $96.00 | $96.00 | $96.00 | $96.00 | $91.93 | 0 |
| 2019-01-08 | $94.91 | $96.00 | $94.91 | $96.00 | $91.93 | 2,067 |
| 2019-01-07 | $90.52 | $92.35 | $90.52 | $91.30 | $87.43 | 864 |
| 2019-01-04 | $88.82 | $92.39 | $88.82 | $92.39 | $88.48 | 504 |
| 2019-01-03 | $88.42 | $88.42 | $88.42 | $88.42 | $84.67 | 172 |
| 2019-01-02 | $89.41 | $89.41 | $89.41 | $89.41 | $85.62 | 157 |
| 2018-12-31 | $89.40 | $89.40 | $89.40 | $89.40 | $85.61 | 430 |
| 2018-12-28 | $90.56 | $90.56 | $90.56 | $90.56 | $86.72 | 313 |
| 2018-12-27 | $90.29 | $90.97 | $90.29 | $90.31 | $86.48 | 674 |
| 2018-12-26 | $88.18 | $92.28 | $88.18 | $88.32 | $84.58 | 606 |
| 2018-12-24 | $88.15 | $88.16 | $88.15 | $88.16 | $84.43 | 2,243 |
| 2018-12-21 | $90.71 | $90.73 | $89.77 | $89.77 | $85.97 | 588 |
| 2018-12-20 | $91.54 | $91.54 | $91.54 | $91.54 | $87.66 | 507 |
| 2018-12-19 | $94.87 | $94.87 | $93.30 | $93.49 | $89.53 | 540 |
| 2018-12-18 | $94.96 | $94.96 | $94.96 | $94.96 | $90.94 | 1,442 |
| 2018-12-17 | $95.07 | $95.07 | $94.55 | $94.55 | $90.54 | 795 |
| 2018-12-14 | $94.28 | $94.28 | $94.28 | $94.28 | $90.29 | 592 |
| 2018-12-13 | $96.25 | $96.26 | $96.23 | $96.24 | $92.16 | 836 |
| 2018-12-12 | $95.58 | $95.58 | $95.58 | $95.58 | $91.53 | 271 |
| 2018-12-11 | $92.28 | $92.28 | $92.23 | $92.23 | $88.32 | 1,994 |
| 2018-12-10 | $93.68 | $93.68 | $92.11 | $92.11 | $88.21 | 3,296 |
| 2018-12-07 | $95.47 | $95.47 | $95.47 | $95.47 | $91.43 | 266 |
| 2018-12-06 | $95.99 | $95.99 | $93.95 | $93.95 | $89.97 | 309 |
| 2018-12-04 | $99.66 | $99.66 | $99.66 | $99.66 | $95.44 | 72 |
| 2018-12-03 | $99.66 | $99.66 | $99.66 | $99.66 | $95.44 | 62 |
| 2018-11-30 | $99.66 | $99.66 | $99.66 | $99.66 | $95.44 | 100 |
| 2018-11-29 | $99.66 | $99.66 | $99.66 | $99.66 | $95.44 | 46 |
| 2018-11-28 | $99.66 | $99.66 | $99.66 | $99.66 | $95.44 | 100 |
| 2018-11-27 | $99.73 | $99.73 | $99.73 | $99.73 | $95.51 | 117 |
| 2018-11-26 | $99.73 | $99.73 | $99.73 | $99.73 | $95.51 | 224 |
| 2018-11-23 | $100.65 | $100.65 | $100.65 | $100.65 | $96.39 | 124 |
| 2018-11-21 | $100.65 | $100.65 | $100.65 | $100.65 | $96.39 | 168 |
| 2018-11-20 | $100.65 | $100.65 | $100.65 | $100.65 | $96.39 | 194 |
| 2018-11-19 | $103.60 | $103.60 | $103.60 | $103.60 | $99.21 | 30 |
| 2018-11-16 | $103.60 | $103.60 | $103.60 | $103.60 | $99.21 | 230 |
| 2018-11-15 | $106.29 | $106.63 | $106.29 | $106.63 | $102.11 | 1,402 |
| 2018-11-14 | $106.61 | $106.61 | $106.61 | $106.61 | $102.09 | 283 |
| 2018-11-13 | $106.45 | $106.45 | $106.45 | $106.45 | $101.94 | 408 |
| 2018-11-12 | $104.56 | $104.56 | $104.56 | $104.56 | $100.13 | 110 |
| 2018-11-09 | $104.80 | $104.80 | $104.80 | $104.80 | $100.36 | 41 |
| 2018-11-08 | $104.80 | $104.80 | $104.80 | $104.80 | $100.36 | 150 |
| 2018-11-07 | $102.70 | $104.06 | $102.70 | $104.06 | $99.65 | 244 |
| 2018-11-06 | $101.49 | $102.55 | $101.49 | $102.34 | $98.01 | 651 |
| 2018-11-05 | $101.27 | $101.27 | $101.27 | $101.27 | $96.98 | 152 |
| 2018-11-02 | $105.78 | $105.78 | $105.78 | $105.78 | $101.30 | 63 |
| 2018-11-01 | $105.78 | $105.78 | $105.78 | $105.78 | $101.30 | 241 |
| 2018-10-31 | $106.21 | $106.85 | $106.21 | $106.85 | $102.32 | 1,366 |
| 2018-10-30 | $101.47 | $101.47 | $101.47 | $101.47 | $97.17 | 286 |
| 2018-10-29 | $105.28 | $105.28 | $105.28 | $105.28 | $100.82 | 28 |
| 2018-10-26 | $105.28 | $105.28 | $105.28 | $105.28 | $100.82 | 292 |
| 2018-10-25 | $104.20 | $106.98 | $104.20 | $106.98 | $102.45 | 606 |
| 2018-10-24 | $100.94 | $100.94 | $100.94 | $100.94 | $96.66 | 204 |
| 2018-10-23 | $97.61 | $97.82 | $97.61 | $97.82 | $93.68 | 582 |
| 2018-10-22 | $101.55 | $101.55 | $101.55 | $101.55 | $97.25 | 584 |
| 2018-10-19 | $100.02 | $100.87 | $100.02 | $100.87 | $96.60 | 1,334 |
| 2018-10-18 | $99.76 | $99.76 | $99.76 | $99.76 | $95.53 | 846 |
| 2018-10-17 | $101.06 | $101.06 | $100.09 | $100.09 | $95.85 | 1,882 |
| 2018-10-16 | $100.75 | $100.75 | $100.75 | $100.75 | $96.48 | 513 |
| 2018-10-15 | $97.96 | $98.70 | $97.48 | $97.48 | $93.35 | 400 |
| 2018-10-12 | $102.12 | $102.12 | $100.93 | $100.93 | $96.65 | 1,117 |
| 2018-10-11 | $100.79 | $100.79 | $100.79 | $100.79 | $96.52 | 142 |
| 2018-10-10 | $102.92 | $102.92 | $101.11 | $101.11 | $96.83 | 2,292 |
| 2018-10-09 | $110.75 | $110.75 | $110.75 | $110.75 | $106.06 | 82 |
| 2018-10-08 | $110.75 | $110.75 | $110.75 | $110.75 | $106.06 | 106 |
| 2018-10-05 | $110.75 | $110.75 | $110.75 | $110.75 | $106.06 | 242 |
| 2018-10-04 | $113.60 | $113.60 | $113.60 | $113.60 | $108.79 | 2 |
| 2018-10-03 | $113.60 | $113.60 | $113.60 | $113.60 | $108.79 | 162 |
| 2018-10-02 | $113.60 | $113.60 | $113.60 | $113.60 | $108.79 | 72 |
| 2018-10-01 | $113.60 | $113.60 | $113.60 | $113.60 | $108.79 | 12 |
| 2018-09-28 | $113.60 | $113.60 | $113.60 | $113.60 | $108.79 | 23 |
| 2018-09-27 | $113.60 | $113.60 | $113.60 | $113.60 | $108.79 | 47 |
| 2018-09-26 | $113.60 | $113.60 | $113.60 | $113.60 | $108.79 | 176 |
| 2018-09-25 | $113.60 | $113.60 | $113.60 | $113.60 | $108.79 | 7,471 |
| 2018-09-24 | $113.60 | $113.60 | $113.60 | $113.60 | $108.79 | 88 |
| 2018-09-21 | $113.60 | $113.60 | $113.60 | $113.60 | $108.79 | 159 |
| 2018-09-20 | $113.20 | $113.20 | $113.20 | $113.20 | $108.41 | 706 |
| 2018-09-19 | $111.00 | $111.00 | $111.00 | $111.00 | $106.30 | 30 |
| 2018-09-18 | $110.98 | $111.00 | $110.98 | $111.00 | $106.30 | 457 |
| 2018-09-17 | $111.23 | $111.23 | $111.23 | $111.23 | $106.52 | 186 |
| 2018-09-14 | $110.14 | $110.14 | $110.14 | $110.14 | $105.47 | 186 |
| 2018-09-13 | $110.14 | $110.14 | $110.14 | $110.14 | $105.47 | 500 |
| 2018-09-12 | $109.41 | $110.02 | $109.41 | $110.02 | $105.36 | 298 |
| 2018-09-11 | $108.89 | $108.89 | $108.89 | $108.89 | $104.28 | 364 |
| 2018-09-10 | $108.72 | $108.72 | $108.72 | $108.72 | $104.11 | 227 |
| 2018-09-07 | $106.35 | $107.18 | $106.35 | $107.18 | $102.64 | 962 |
| 2018-09-06 | $107.21 | $107.70 | $105.98 | $105.98 | $101.49 | 732 |
| 2018-09-05 | $109.97 | $109.97 | $109.97 | $109.97 | $105.31 | 165 |
| 2018-09-04 | $109.97 | $109.97 | $109.97 | $109.97 | $105.31 | 43 |
| 2018-08-31 | $109.99 | $109.99 | $109.97 | $109.97 | $105.31 | 890 |
| 2018-08-30 | $115.79 | $115.79 | $115.79 | $115.79 | $110.89 | 36 |
| 2018-08-29 | $115.79 | $115.79 | $115.79 | $115.79 | $110.89 | 200 |
| 2018-08-28 | $112.63 | $112.63 | $112.63 | $112.63 | $107.86 | 49 |
| 2018-08-27 | $112.63 | $112.63 | $112.63 | $112.63 | $107.86 | 100 |
| 2018-08-24 | $112.63 | $112.63 | $112.63 | $112.63 | $107.86 | 311 |
| 2018-08-23 | $113.72 | $113.72 | $113.72 | $113.72 | $108.90 | 310 |
| 2018-08-22 | $109.21 | $109.21 | $109.21 | $109.21 | $104.58 | 78 |
| 2018-08-21 | $109.21 | $109.21 | $109.21 | $109.21 | $104.58 | 89 |
| 2018-08-20 | $109.21 | $109.21 | $109.21 | $109.21 | $104.58 | 200 |
| 2018-08-17 | $107.00 | $107.00 | $107.00 | $107.00 | $102.47 | 171 |
| 2018-08-16 | $107.00 | $107.00 | $107.00 | $107.00 | $102.47 | 200 |
| 2018-08-15 | $105.84 | $105.84 | $105.84 | $105.84 | $101.36 | 135 |
| 2018-08-14 | $106.19 | $106.19 | $106.19 | $106.19 | $101.69 | 220 |
| 2018-08-13 | $104.44 | $105.54 | $104.44 | $105.54 | $101.07 | 348 |
| 2018-08-10 | $104.10 | $105.01 | $104.10 | $105.01 | $100.56 | 903 |
| 2018-08-09 | $105.13 | $105.13 | $105.13 | $105.13 | $100.68 | 188 |
| 2018-08-08 | $105.13 | $105.13 | $105.13 | $105.13 | $100.68 | 200 |
| 2018-08-07 | $106.97 | $106.97 | $106.97 | $106.97 | $102.44 | 265 |
| 2018-08-06 | $107.54 | $107.54 | $107.54 | $107.54 | $102.98 | 177 |
| 2018-08-03 | $106.33 | $106.72 | $106.33 | $106.72 | $102.20 | 367 |
| 2018-08-02 | $106.43 | $106.43 | $106.43 | $106.43 | $101.92 | 38 |
| 2018-08-01 | $106.43 | $106.43 | $106.43 | $106.43 | $101.92 | 113 |
| 2018-07-31 | $106.43 | $106.43 | $106.43 | $106.43 | $101.92 | 112 |
| 2018-07-30 | $106.75 | $106.75 | $106.43 | $106.43 | $101.92 | 440 |
| 2018-07-27 | $105.47 | $106.01 | $105.47 | $106.01 | $101.52 | 1,229 |
| 2018-07-26 | $105.15 | $105.15 | $105.15 | $105.15 | $100.70 | 744 |
| 2018-07-25 | $101.25 | $102.43 | $101.25 | $102.43 | $98.09 | 2,331 |
| 2018-07-24 | $101.73 | $101.73 | $101.73 | $101.73 | $97.42 | 583 |
| 2018-07-23 | $99.54 | $99.54 | $99.01 | $99.01 | $94.82 | 1,495 |
| 2018-07-20 | $99.25 | $99.25 | $99.25 | $99.25 | $95.05 | 538 |
| 2018-07-19 | $99.00 | $99.34 | $99.00 | $99.34 | $95.13 | 330 |
| 2018-07-18 | $100.02 | $100.02 | $100.02 | $100.02 | $95.78 | 281 |
| 2018-07-17 | $98.90 | $100.08 | $98.90 | $100.08 | $95.84 | 1,264 |
| 2018-07-16 | $98.22 | $98.22 | $97.00 | $97.80 | $93.66 | 1,238 |
| 2018-07-13 | $97.33 | $97.33 | $97.33 | $97.33 | $93.21 | 672 |
| 2018-07-12 | $95.91 | $95.91 | $95.91 | $95.91 | $91.85 | 1,248 |
| 2018-07-11 | $95.88 | $95.88 | $95.88 | $95.88 | $91.82 | 313 |
| 2018-07-10 | $96.74 | $96.79 | $96.74 | $96.79 | $92.69 | 577 |
| 2018-07-09 | $94.92 | $94.92 | $94.92 | $94.92 | $90.90 | 358 |
| 2018-07-06 | $93.60 | $94.94 | $93.23 | $94.02 | $90.04 | 16,808 |
| 2018-07-05 | $92.65 | $93.34 | $92.48 | $93.34 | $89.39 | 31,493 |
| 2018-07-03 | $93.97 | $93.97 | $93.97 | $93.97 | $89.99 | 327 |
| 2018-07-02 | $92.59 | $92.59 | $92.59 | $92.59 | $88.67 | 103 |
| 2018-06-29 | $92.59 | $92.59 | $92.59 | $92.59 | $88.67 | 0 |
| 2018-06-28 | $92.09 | $92.59 | $92.09 | $92.59 | $88.67 | 553 |
| 2018-06-27 | $92.68 | $92.68 | $92.68 | $92.68 | $88.75 | 248 |
| 2018-06-26 | $92.60 | $92.68 | $92.60 | $92.68 | $88.75 | 658 |
| 2018-06-25 | $92.47 | $92.97 | $92.47 | $92.97 | $89.03 | 816 |
| 2018-06-22 | $96.80 | $96.80 | $94.59 | $95.30 | $91.26 | 8,910 |
| 2018-06-21 | $93.23 | $93.23 | $92.60 | $93.14 | $89.19 | 1,993 |
| 2018-06-20 | $94.75 | $94.75 | $94.75 | $94.75 | $90.74 | 4,000 |
| 2018-06-19 | $92.50 | $92.50 | $92.50 | $92.50 | $88.58 | 1,751 |
| 2018-06-18 | $93.59 | $93.59 | $93.59 | $93.59 | $89.63 | 181 |
| 2018-06-15 | $97.25 | $97.25 | $97.25 | $97.25 | $93.13 | 0 |
| 2018-06-14 | $96.56 | $97.25 | $96.56 | $97.25 | $93.13 | 690 |
| 2018-06-13 | $94.14 | $94.14 | $94.14 | $94.14 | $90.15 | 14 |
| 2018-06-12 | $94.14 | $94.14 | $94.14 | $94.14 | $90.15 | 21 |
| 2018-06-11 | $94.14 | $94.14 | $94.14 | $94.14 | $90.15 | 200 |
| 2018-06-08 | $93.95 | $93.95 | $93.95 | $93.95 | $89.97 | 87 |
| 2018-06-07 | $93.95 | $93.95 | $93.95 | $93.95 | $89.97 | 0 |
| 2018-06-06 | $93.95 | $93.95 | $93.95 | $93.95 | $89.97 | 200 |
| 2018-06-05 | $94.33 | $94.33 | $94.33 | $94.33 | $90.33 | 76 |
| 2018-06-04 | $94.33 | $94.33 | $94.33 | $94.33 | $90.33 | 210 |
| 2018-06-01 | $94.33 | $94.33 | $94.33 | $94.33 | $90.33 | 20 |
| 2018-05-31 | $94.33 | $94.33 | $94.33 | $94.33 | $90.33 | 100 |
| 2018-05-30 | $92.21 | $92.21 | $92.21 | $92.21 | $88.30 | 101 |
| 2018-05-29 | $92.21 | $92.21 | $92.21 | $92.21 | $88.30 | 0 |
| 2018-05-25 | $92.21 | $92.21 | $92.21 | $92.21 | $88.30 | 41 |
| 2018-05-24 | $92.21 | $92.21 | $92.21 | $92.21 | $88.30 | 366 |
| 2018-05-23 | $93.10 | $93.10 | $93.10 | $93.10 | $89.16 | 106 |
| 2018-05-22 | $93.39 | $93.39 | $93.07 | $93.10 | $89.16 | 4,430 |
| 2018-05-21 | $88.60 | $88.60 | $88.60 | $88.60 | $84.85 | 85 |
| 2018-05-18 | $88.60 | $88.60 | $88.60 | $88.60 | $84.85 | 40 |
| 2018-05-17 | $88.60 | $88.60 | $88.60 | $88.60 | $84.85 | 21,380 |
| 2018-05-16 | $88.67 | $88.95 | $88.60 | $88.60 | $84.85 | 40,322 |
| 2018-05-15 | $87.44 | $87.44 | $87.44 | $87.44 | $83.74 | 20 |
| 2018-05-14 | $87.44 | $87.44 | $87.44 | $87.44 | $83.74 | 0 |
| 2018-05-11 | $87.44 | $87.44 | $87.44 | $87.44 | $83.74 | 0 |
| 2018-05-10 | $87.44 | $87.44 | $87.44 | $87.44 | $83.74 | 60 |
| 2018-05-09 | $87.44 | $87.44 | $87.44 | $87.44 | $83.74 | 170 |
| 2018-05-08 | $87.44 | $87.44 | $87.44 | $87.44 | $83.74 | 10 |
| 2018-05-07 | $87.44 | $87.44 | $87.44 | $87.44 | $83.74 | 50 |
| 2018-05-04 | $87.44 | $87.44 | $87.44 | $87.44 | $83.74 | 155 |
| 2018-05-03 | $89.04 | $89.04 | $89.04 | $89.04 | $85.27 | 0 |
| 2018-05-02 | $89.04 | $89.04 | $89.04 | $89.04 | $85.27 | 100 |
| 2018-05-01 | $86.21 | $86.21 | $86.21 | $86.21 | $82.56 | 130 |
| 2018-04-30 | $86.21 | $86.21 | $86.21 | $86.21 | $82.56 | 29 |
| 2018-04-27 | $86.21 | $86.21 | $86.21 | $86.21 | $82.56 | 0 |
| 2018-04-26 | $86.21 | $86.21 | $86.21 | $86.21 | $82.56 | 100 |
| 2018-04-25 | $86.50 | $86.50 | $86.50 | $86.50 | $82.84 | 60 |
| 2018-04-24 | $86.50 | $86.50 | $86.50 | $86.50 | $82.84 | 100 |
| 2018-04-23 | $86.90 | $86.90 | $86.90 | $86.90 | $83.22 | 0 |
| 2018-04-20 | $86.90 | $86.90 | $86.90 | $86.90 | $83.22 | 0 |
| 2018-04-19 | $86.90 | $86.90 | $86.90 | $86.90 | $83.22 | 0 |
| 2018-04-18 | $86.90 | $86.90 | $86.90 | $86.90 | $83.22 | 300 |
| 2018-04-17 | $85.21 | $85.21 | $85.21 | $85.21 | $81.60 | 511 |
| 2018-04-16 | $84.88 | $84.88 | $84.88 | $84.88 | $81.28 | 430 |
| 2018-04-13 | $86.18 | $86.18 | $86.18 | $86.18 | $82.53 | 0 |
| 2018-04-12 | $86.18 | $86.18 | $86.18 | $86.18 | $82.53 | 10 |
| 2018-04-11 | $86.18 | $86.18 | $86.18 | $86.18 | $81.59 | 203 |
| 2018-04-10 | $85.68 | $85.68 | $85.68 | $85.68 | $81.12 | 10 |
| 2018-04-09 | $85.68 | $85.68 | $85.68 | $85.68 | $81.12 | 100 |
| 2018-04-06 | $81.31 | $81.31 | $81.31 | $81.31 | $76.98 | 100 |
| 2018-04-05 | $81.31 | $81.31 | $81.31 | $81.31 | $76.98 | 0 |
| 2018-04-04 | $81.31 | $81.31 | $81.31 | $81.31 | $76.98 | 40 |
| 2018-04-03 | $83.26 | $83.26 | $81.31 | $81.31 | $76.98 | 395 |
| 2018-04-02 | $82.05 | $82.05 | $82.05 | $82.05 | $77.68 | 100 |
| 2018-03-29 | $82.05 | $82.05 | $82.05 | $82.05 | $77.68 | 10 |
| 2018-03-28 | $82.05 | $82.05 | $82.05 | $82.05 | $77.68 | 12 |
| 2018-03-27 | $82.05 | $82.05 | $82.05 | $82.05 | $77.68 | 90 |
| 2018-03-26 | $82.05 | $82.05 | $82.05 | $82.05 | $77.68 | 100 |
| 2018-03-23 | $82.35 | $82.35 | $82.35 | $82.35 | $77.96 | 50 |
| 2018-03-22 | $82.35 | $82.35 | $82.35 | $82.35 | $77.96 | 200 |
| 2018-03-21 | $83.07 | $83.07 | $83.07 | $83.07 | $78.65 | 20 |
| 2018-03-20 | $83.01 | $83.07 | $83.01 | $83.07 | $78.65 | 780 |
| 2018-03-19 | $83.76 | $83.76 | $83.76 | $83.76 | $79.30 | 4 |
| 2018-03-16 | $83.76 | $83.76 | $83.76 | $83.76 | $79.30 | 360 |
| 2018-03-15 | $83.76 | $83.76 | $83.76 | $83.76 | $79.30 | 100 |
| 2018-03-14 | $83.97 | $83.97 | $83.97 | $83.97 | $79.50 | 50 |
| 2018-03-13 | $83.97 | $83.97 | $83.97 | $83.97 | $79.50 | 197 |
| 2018-03-12 | $83.97 | $83.97 | $83.97 | $83.97 | $79.50 | 114 |
| 2018-03-09 | $83.97 | $83.97 | $83.97 | $83.97 | $79.50 | 40 |
| 2018-03-08 | $83.97 | $83.97 | $83.97 | $83.97 | $79.50 | 70 |
| 2018-03-07 | $83.97 | $83.97 | $83.97 | $83.97 | $79.50 | 200 |
| 2018-03-06 | $84.50 | $84.50 | $84.50 | $84.50 | $80.00 | 500 |
| 2018-03-05 | $80.85 | $80.85 | $80.85 | $80.85 | $76.54 | 195 |
| 2018-03-02 | $80.58 | $80.58 | $79.65 | $79.65 | $75.41 | 887 |
| 2018-03-01 | $82.10 | $82.10 | $81.55 | $82.05 | $77.68 | 12,269 |
| 2018-02-28 | $84.73 | $84.73 | $84.73 | $84.73 | $80.22 | 207 |
| 2018-02-27 | $83.75 | $83.75 | $83.75 | $83.75 | $79.29 | 89 |
| 2018-02-26 | $83.75 | $83.75 | $83.75 | $83.75 | $79.29 | 70 |
| 2018-02-23 | $83.75 | $83.75 | $83.75 | $83.75 | $79.29 | 0 |
| 2018-02-22 | $83.75 | $83.75 | $83.75 | $83.75 | $79.29 | 70 |
| 2018-02-21 | $83.75 | $83.75 | $83.75 | $83.75 | $79.29 | 30 |
| 2018-02-20 | $83.75 | $83.75 | $83.75 | $83.75 | $79.29 | 21 |
| 2018-02-16 | $83.75 | $83.75 | $83.75 | $83.75 | $79.29 | 0 |
| 2018-02-15 | $83.75 | $83.75 | $83.75 | $83.75 | $79.29 | 0 |
| 2018-02-14 | $83.75 | $83.75 | $83.75 | $83.75 | $79.29 | 200 |
| 2018-02-13 | $81.61 | $81.61 | $81.61 | $81.61 | $77.26 | 29 |
| 2018-02-12 | $81.61 | $81.61 | $81.61 | $81.61 | $77.26 | 200 |
| 2018-02-09 | $82.60 | $82.60 | $82.18 | $82.18 | $77.80 | 740 |
| 2018-02-08 | $86.45 | $86.45 | $86.45 | $86.45 | $81.85 | 95 |
| 2018-02-07 | $86.55 | $86.55 | $86.45 | $86.45 | $81.85 | 810 |
| 2018-02-06 | $84.15 | $84.15 | $84.15 | $84.15 | $79.67 | 50 |
| 2018-02-05 | $84.15 | $84.15 | $84.15 | $84.15 | $79.67 | 600 |
| 2018-02-02 | $88.44 | $88.44 | $87.25 | $87.25 | $82.60 | 420 |
| 2018-02-01 | $90.05 | $90.05 | $90.05 | $90.05 | $85.25 | 132 |
| 2018-01-31 | $90.05 | $90.05 | $90.05 | $90.05 | $85.25 | 200 |
| 2018-01-30 | $89.27 | $89.27 | $89.27 | $89.27 | $84.52 | 350 |
| 2018-01-29 | $91.00 | $91.00 | $91.00 | $91.00 | $86.15 | 10 |
| 2018-01-26 | $91.00 | $91.00 | $91.00 | $91.00 | $86.15 | 590 |
| 2018-01-25 | $91.25 | $91.50 | $91.25 | $91.50 | $86.63 | 18,885 |
| 2018-01-24 | $93.70 | $93.70 | $93.70 | $93.70 | $88.71 | 10 |
| 2018-01-23 | $93.70 | $93.70 | $93.70 | $93.70 | $88.71 | 190 |
| 2018-01-22 | $93.51 | $93.51 | $93.51 | $93.51 | $88.53 | 187 |
| 2018-01-19 | $93.70 | $93.70 | $93.70 | $93.70 | $88.71 | 106 |
| 2018-01-18 | $93.79 | $93.79 | $93.70 | $93.70 | $88.71 | 610 |
| 2018-01-17 | $93.30 | $93.30 | $93.30 | $93.30 | $88.33 | 269 |
| 2018-01-16 | $93.30 | $93.30 | $93.30 | $93.30 | $88.33 | 98 |
| 2018-01-12 | $93.30 | $93.30 | $93.30 | $93.30 | $88.33 | 62 |
| 2018-01-11 | $93.30 | $93.30 | $93.30 | $93.30 | $88.33 | 80 |
| 2018-01-10 | $92.56 | $93.30 | $92.56 | $93.30 | $88.33 | 459 |
| 2018-01-09 | $94.01 | $94.01 | $92.93 | $92.93 | $87.98 | 1,567 |
| 2018-01-08 | $91.33 | $91.33 | $91.33 | $91.33 | $86.47 | 188 |
| 2018-01-05 | $91.33 | $91.33 | $91.33 | $91.33 | $86.47 | 70 |
| 2018-01-04 | $91.33 | $91.33 | $91.33 | $91.33 | $86.47 | 80 |
| 2018-01-03 | $91.33 | $91.33 | $91.33 | $91.33 | $86.47 | 404 |
| 2018-01-02 | $89.14 | $89.14 | $89.14 | $89.14 | $84.39 | 10 |
| 2017-12-29 | $90.15 | $90.15 | $89.14 | $89.14 | $84.39 | 350 |
| 2017-12-28 | $90.70 | $90.70 | $90.65 | $90.65 | $85.82 | 501 |
| 2017-12-27 | $92.27 | $92.27 | $92.27 | $92.27 | $87.36 | 0 |
| 2017-12-26 | $92.27 | $92.27 | $92.27 | $92.27 | $87.36 | 171 |
| 2017-12-22 | $89.15 | $89.15 | $89.15 | $89.15 | $84.40 | 129 |
| 2017-12-21 | $89.15 | $89.15 | $89.15 | $89.15 | $84.40 | 41 |
| 2017-12-20 | $89.15 | $89.15 | $89.15 | $89.15 | $84.40 | 0 |
| 2017-12-19 | $90.79 | $90.79 | $89.15 | $89.15 | $84.40 | 280 |
| 2017-12-18 | $88.65 | $88.65 | $88.65 | $88.65 | $83.93 | 10 |
| 2017-12-15 | $88.65 | $88.65 | $88.65 | $88.65 | $83.93 | 90 |
| 2017-12-14 | $88.65 | $88.65 | $88.65 | $88.65 | $83.93 | 220 |
| 2017-12-13 | $85.42 | $85.42 | $85.42 | $85.42 | $80.87 | 100 |
| 2017-12-12 | $85.47 | $85.47 | $85.42 | $85.42 | $80.87 | 200 |
| 2017-12-11 | $88.66 | $88.66 | $88.66 | $88.66 | $83.94 | 58 |
| 2017-12-08 | $88.66 | $88.66 | $88.66 | $88.66 | $83.94 | 98 |
| 2017-12-07 | $88.66 | $88.66 | $88.66 | $88.66 | $83.94 | 159 |
| 2017-12-06 | $88.66 | $88.66 | $88.66 | $88.66 | $83.94 | 245 |
| 2017-12-05 | $88.66 | $88.66 | $88.66 | $88.66 | $83.94 | 53 |
| 2017-12-04 | $88.66 | $88.66 | $88.66 | $88.66 | $83.94 | 40 |
| 2017-12-01 | $88.66 | $88.66 | $88.66 | $88.66 | $83.94 | 110 |
| 2017-11-30 | $90.41 | $90.41 | $89.95 | $90.12 | $85.32 | 1,710 |
| 2017-11-29 | $88.94 | $88.94 | $88.94 | $88.94 | $84.20 | 347 |
| 2017-11-28 | $86.82 | $86.82 | $86.82 | $86.82 | $82.20 | 70 |
| 2017-11-27 | $86.82 | $86.82 | $86.82 | $86.82 | $82.20 | 200 |
| 2017-11-24 | $86.82 | $86.82 | $86.82 | $86.82 | $82.20 | 100 |
| 2017-11-22 | $86.82 | $86.82 | $86.82 | $86.82 | $82.20 | 190 |
| 2017-11-21 | $86.28 | $86.28 | $86.28 | $86.28 | $81.69 | 98 |
| 2017-11-20 | $86.28 | $86.28 | $86.28 | $86.28 | $81.69 | 50 |
| 2017-11-17 | $86.28 | $86.28 | $86.28 | $86.28 | $81.69 | 208 |
| 2017-11-16 | $84.60 | $84.60 | $84.60 | $84.60 | $80.09 | 26 |
| 2017-11-15 | $84.60 | $84.60 | $84.60 | $84.60 | $80.09 | 216 |
| 2017-11-14 | $86.60 | $87.11 | $86.60 | $86.85 | $82.22 | 1,250 |
| 2017-11-13 | $83.68 | $83.68 | $83.68 | $83.68 | $79.22 | 232 |
| 2017-11-10 | $82.46 | $82.46 | $82.46 | $82.46 | $78.07 | 98 |
| 2017-11-09 | $82.46 | $82.46 | $82.46 | $82.46 | $78.07 | 173 |
| 2017-11-08 | $83.50 | $83.50 | $83.50 | $83.50 | $79.05 | 0 |
| 2017-11-07 | $83.50 | $83.50 | $83.50 | $83.50 | $79.05 | 42 |
| 2017-11-06 | $83.50 | $83.50 | $83.50 | $83.50 | $79.05 | 92 |
| 2017-11-03 | $83.50 | $83.50 | $83.50 | $83.50 | $79.05 | 100 |
| 2017-11-02 | $83.30 | $83.30 | $83.30 | $83.30 | $78.86 | 49 |
| 2017-11-01 | $84.01 | $84.01 | $83.30 | $83.30 | $78.86 | 808 |
| 2017-10-31 | $84.50 | $84.50 | $84.50 | $84.50 | $80.00 | 110 |
| 2017-10-30 | $83.57 | $83.57 | $83.57 | $83.57 | $79.12 | 110 |
| 2017-10-27 | $84.15 | $84.15 | $84.15 | $84.15 | $79.67 | 120 |
| 2017-10-26 | $83.00 | $84.15 | $83.00 | $84.15 | $79.67 | 7,761 |
| 2017-10-25 | $81.42 | $81.42 | $80.53 | $80.53 | $76.24 | 1,160 |
| 2017-10-24 | $81.64 | $81.64 | $81.64 | $81.64 | $77.29 | 0 |
| 2017-10-23 | $81.72 | $81.72 | $81.64 | $81.64 | $77.29 | 950 |
| 2017-10-20 | $78.54 | $78.54 | $78.54 | $78.54 | $74.36 | 240 |
| 2017-10-19 | $80.80 | $80.80 | $80.80 | $80.80 | $76.50 | 0 |
| 2017-10-18 | $80.80 | $80.80 | $80.80 | $80.80 | $76.50 | 380 |
| 2017-10-17 | $80.59 | $80.59 | $80.59 | $80.59 | $76.30 | 1,009 |
| 2017-10-16 | $80.55 | $80.55 | $80.41 | $80.41 | $76.13 | 546 |
| 2017-10-13 | $81.17 | $81.17 | $81.17 | $81.17 | $76.85 | 1,675 |
| 2017-10-12 | $80.97 | $80.97 | $80.97 | $80.97 | $76.66 | 90 |
| 2017-10-11 | $80.97 | $80.97 | $80.97 | $80.97 | $76.66 | 440 |
| 2017-10-10 | $79.29 | $79.29 | $79.29 | $79.29 | $75.07 | 0 |
| 2017-10-09 | $79.29 | $79.29 | $79.29 | $79.29 | $75.07 | 70 |
| 2017-10-06 | $79.29 | $79.29 | $79.29 | $79.29 | $75.07 | 0 |
| 2017-10-05 | $79.29 | $79.29 | $79.29 | $79.29 | $75.07 | 90 |
| 2017-10-04 | $79.29 | $79.29 | $79.29 | $79.29 | $75.07 | 36 |
| 2017-10-03 | $79.29 | $79.29 | $79.29 | $79.29 | $75.07 | 409 |
| 2017-10-02 | $78.50 | $78.65 | $78.50 | $78.65 | $74.46 | 2,645 |
| 2017-09-29 | $79.82 | $79.82 | $79.82 | $79.82 | $75.57 | 301 |
| 2017-09-28 | $79.73 | $79.73 | $79.73 | $79.73 | $75.48 | 930 |
| 2017-09-27 | $78.14 | $78.14 | $78.14 | $78.14 | $73.98 | 138 |
| 2017-09-26 | $77.23 | $77.23 | $77.23 | $77.23 | $73.12 | 99 |
| 2017-09-25 | $77.23 | $77.23 | $77.23 | $77.23 | $73.12 | 23 |
| 2017-09-22 | $77.23 | $77.23 | $77.23 | $77.23 | $73.12 | 40 |
| 2017-09-21 | $77.23 | $77.23 | $77.23 | $77.23 | $73.12 | 33 |
| 2017-09-20 | $77.23 | $77.23 | $77.23 | $77.23 | $73.12 | 69 |
| 2017-09-19 | $77.23 | $77.23 | $77.23 | $77.23 | $73.12 | 373 |
| 2017-09-18 | $74.00 | $74.00 | $74.00 | $74.00 | $70.06 | 180 |
| 2017-09-15 | $74.00 | $74.00 | $74.00 | $74.00 | $70.06 | 81 |
| 2017-09-14 | $74.00 | $74.00 | $74.00 | $74.00 | $70.06 | 9 |
| 2017-09-13 | $74.00 | $74.00 | $74.00 | $74.00 | $70.06 | 100 |
| 2017-09-12 | $74.59 | $74.59 | $74.59 | $74.59 | $70.62 | 100 |
| 2017-09-11 | $70.00 | $70.00 | $70.00 | $70.00 | $66.27 | 74 |
| 2017-09-08 | $70.00 | $70.00 | $70.00 | $70.00 | $66.27 | 100 |
| 2017-09-07 | $70.00 | $70.00 | $70.00 | $70.00 | $66.27 | 10 |
| 2017-09-06 | $70.00 | $70.00 | $70.00 | $70.00 | $66.27 | 721 |
| 2017-09-05 | $71.05 | $71.05 | $71.05 | $71.05 | $67.27 | 261 |
| 2017-09-01 | $71.05 | $71.05 | $71.05 | $71.05 | $67.27 | 1,035 |
| 2017-08-31 | $70.13 | $70.13 | $70.13 | $70.13 | $66.40 | 224 |
| 2017-08-30 | $70.66 | $70.66 | $70.66 | $70.66 | $66.90 | 59 |
| 2017-08-29 | $70.66 | $70.66 | $70.66 | $70.66 | $66.90 | 139 |
| 2017-08-28 | $70.66 | $70.66 | $70.66 | $70.66 | $66.90 | 340 |
| 2017-08-25 | $70.82 | $70.82 | $70.82 | $70.82 | $67.05 | 150 |
| 2017-08-24 | $71.14 | $71.14 | $71.14 | $71.14 | $67.35 | 164 |
| 2017-08-23 | $71.14 | $71.14 | $71.14 | $71.14 | $67.35 | 319 |
| 2017-08-22 | $71.20 | $71.20 | $71.20 | $71.20 | $67.41 | 185 |
| 2017-08-21 | $71.83 | $71.83 | $71.83 | $71.83 | $68.00 | 0 |
| 2017-08-18 | $71.91 | $71.91 | $71.83 | $71.83 | $68.00 | 490 |
| 2017-08-17 | $71.85 | $71.85 | $71.85 | $71.85 | $68.02 | 2,028 |
| 2017-08-16 | $72.30 | $72.44 | $72.30 | $72.44 | $68.58 | 665 |
| 2017-08-15 | $71.22 | $71.22 | $71.22 | $71.22 | $67.43 | 54 |
| 2017-08-14 | $71.10 | $71.22 | $71.10 | $71.22 | $67.43 | 1,287 |
| 2017-08-11 | $70.14 | $70.14 | $70.14 | $70.14 | $66.40 | 0 |
| 2017-08-10 | $70.30 | $70.40 | $70.14 | $70.14 | $66.40 | 15,066 |
| 2017-08-09 | $72.91 | $73.09 | $72.91 | $73.09 | $69.20 | 254 |
| 2017-08-08 | $72.72 | $72.72 | $72.72 | $72.72 | $68.85 | 137 |
| 2017-08-07 | $73.94 | $73.94 | $73.94 | $73.94 | $70.00 | 161 |
| 2017-08-04 | $73.47 | $73.58 | $73.47 | $73.57 | $69.65 | 9,699 |
| 2017-08-03 | $74.63 | $74.63 | $74.63 | $74.63 | $70.66 | 56 |
| 2017-08-02 | $74.63 | $74.63 | $74.63 | $74.63 | $70.66 | 245 |
| 2017-08-01 | $74.37 | $74.63 | $74.37 | $74.63 | $70.66 | 884 |
| 2017-07-31 | $73.87 | $73.87 | $73.87 | $73.87 | $69.94 | 75 |
| 2017-07-28 | $73.87 | $73.87 | $73.87 | $73.87 | $69.94 | 250 |
| 2017-07-27 | $74.80 | $74.80 | $73.87 | $73.87 | $69.94 | 891 |
| 2017-07-26 | $74.22 | $74.22 | $74.22 | $74.22 | $70.27 | 132 |
| 2017-07-25 | $74.22 | $74.22 | $74.22 | $74.22 | $70.27 | 108 |
| 2017-07-24 | $74.08 | $74.22 | $74.08 | $74.22 | $70.27 | 422 |
| 2017-07-21 | $73.81 | $73.81 | $73.81 | $73.81 | $69.88 | 206 |
| 2017-07-20 | $74.83 | $74.83 | $74.83 | $74.83 | $70.85 | 80 |
| 2017-07-19 | $74.83 | $74.83 | $74.83 | $74.83 | $70.85 | 299 |
| 2017-07-18 | $75.71 | $75.71 | $75.71 | $75.71 | $71.68 | 41 |
| 2017-07-17 | $75.71 | $75.71 | $75.71 | $75.71 | $71.68 | 136 |
| 2017-07-14 | $73.18 | $73.18 | $73.18 | $73.18 | $69.28 | 28 |
| 2017-07-13 | $73.18 | $73.18 | $73.18 | $73.18 | $69.28 | 127 |
| 2017-07-12 | $73.18 | $73.18 | $73.18 | $73.18 | $69.28 | 97 |
| 2017-07-11 | $73.18 | $73.18 | $73.18 | $73.18 | $69.28 | 50 |
| 2017-07-10 | $73.18 | $73.18 | $73.18 | $73.18 | $69.28 | 232 |
| 2017-07-07 | $71.24 | $71.24 | $71.24 | $71.24 | $67.45 | 194 |
| 2017-07-06 | $71.24 | $71.24 | $71.24 | $71.24 | $67.45 | 248 |
| 2017-07-05 | $71.24 | $71.24 | $71.24 | $71.24 | $67.45 | 263 |
| 2017-07-03 | $70.89 | $70.89 | $70.89 | $70.89 | $67.11 | 97 |
| 2017-06-30 | $71.10 | $71.10 | $70.89 | $70.89 | $67.11 | 682 |
| 2017-06-29 | $71.15 | $71.15 | $71.15 | $71.15 | $67.36 | 121 |
| 2017-06-28 | $71.15 | $71.15 | $71.15 | $71.15 | $67.36 | 277 |
| 2017-06-27 | $71.10 | $71.10 | $71.10 | $71.10 | $67.31 | 200 |
| 2017-06-26 | $71.24 | $71.48 | $70.24 | $71.48 | $67.67 | 800 |
| 2017-06-23 | $70.67 | $70.67 | $70.67 | $70.67 | $66.91 | 200 |
| 2017-06-22 | $69.93 | $69.93 | $69.93 | $69.93 | $66.21 | 400 |
| 2017-06-21 | $70.92 | $70.92 | $70.92 | $70.92 | $67.14 | 189 |
| 2017-06-20 | $72.10 | $72.10 | $72.10 | $72.10 | $68.26 | 0 |
| 2017-06-19 | $72.10 | $72.10 | $72.10 | $72.10 | $68.26 | 22,103 |
| 2017-06-16 | $69.18 | $69.18 | $69.18 | $69.18 | $65.50 | 0 |
| 2017-06-15 | $69.18 | $69.18 | $69.18 | $69.18 | $65.50 | 443 |
| 2017-06-14 | $70.57 | $70.57 | $70.57 | $70.57 | $66.81 | 38 |
| 2017-06-13 | $70.57 | $70.57 | $70.57 | $70.57 | $66.81 | 182 |
| 2017-06-12 | $70.51 | $70.51 | $70.51 | $70.51 | $66.76 | 69 |
| 2017-06-09 | $70.51 | $70.51 | $70.51 | $70.51 | $66.76 | 456 |
| 2017-06-08 | $70.96 | $70.96 | $70.96 | $70.96 | $67.18 | 185 |
| 2017-06-07 | $71.95 | $71.95 | $71.95 | $71.95 | $68.12 | 23 |
| 2017-06-06 | $71.95 | $71.95 | $71.95 | $71.95 | $68.12 | 39 |
| 2017-06-05 | $71.95 | $71.95 | $71.95 | $71.95 | $68.12 | 462 |
| 2017-06-02 | $70.94 | $70.94 | $70.94 | $70.94 | $67.16 | 81 |
| 2017-06-01 | $70.94 | $70.94 | $70.94 | $70.94 | $67.16 | 357 |
| 2017-05-31 | $70.48 | $70.48 | $70.48 | $70.48 | $66.73 | 60 |
| 2017-05-30 | $68.72 | $70.48 | $68.40 | $70.48 | $66.73 | 742 |
| 2017-05-26 | $67.57 | $67.57 | $67.57 | $67.57 | $63.97 | 166 |
| 2017-05-25 | $67.57 | $67.57 | $67.57 | $67.57 | $63.97 | 401 |
| 2017-05-24 | $68.55 | $68.55 | $68.55 | $68.55 | $64.90 | 220 |
| 2017-05-23 | $68.55 | $68.55 | $68.55 | $68.55 | $64.90 | 98 |
| 2017-05-22 | $68.55 | $68.55 | $68.55 | $68.55 | $64.90 | 69 |
| 2017-05-19 | $68.55 | $68.55 | $68.55 | $68.55 | $64.90 | 349 |
| 2017-05-18 | $66.50 | $66.50 | $65.75 | $65.75 | $62.25 | 290 |
| 2017-05-17 | $67.76 | $67.76 | $67.76 | $67.76 | $63.25 | 317 |
| 2017-05-16 | $72.88 | $72.88 | $72.88 | $72.88 | $68.03 | 30 |
| 2017-05-15 | $72.88 | $72.88 | $72.88 | $72.88 | $68.03 | 118 |
| 2017-05-12 | $72.88 | $72.88 | $72.88 | $72.88 | $68.03 | 107 |
| 2017-05-11 | $72.88 | $72.88 | $72.88 | $72.88 | $68.03 | 200 |
| 2017-05-10 | $72.88 | $72.88 | $72.88 | $72.88 | $68.03 | 99 |
| 2017-05-09 | $72.88 | $72.88 | $72.88 | $72.88 | $68.03 | 159 |
| 2017-05-08 | $72.88 | $72.88 | $72.88 | $72.88 | $68.03 | 198 |
| 2017-05-05 | $72.88 | $72.88 | $72.88 | $72.88 | $68.03 | 21 |
| 2017-05-04 | $72.06 | $72.88 | $72.06 | $72.88 | $68.03 | 582 |
| 2017-05-03 | $73.45 | $73.45 | $73.45 | $73.45 | $67.90 | 86 |
| 2017-05-02 | $73.00 | $73.45 | $73.00 | $73.45 | $67.90 | 2,519 |
| 2017-05-01 | $72.07 | $72.07 | $70.93 | $70.94 | $65.58 | 1,701 |
| 2017-04-28 | $68.53 | $68.53 | $68.53 | $68.53 | $63.35 | 181 |
| 2017-04-27 | $68.53 | $68.53 | $68.53 | $68.53 | $63.35 | 105 |
| 2017-04-26 | $68.53 | $68.53 | $68.53 | $68.53 | $63.35 | 2 |
| 2017-04-25 | $68.53 | $68.53 | $68.53 | $68.53 | $63.35 | 118 |
| 2017-04-24 | $68.53 | $68.53 | $68.53 | $68.53 | $63.35 | 313 |
| 2017-04-21 | $67.69 | $67.69 | $67.69 | $67.69 | $62.57 | 59 |
| 2017-04-20 | $67.69 | $67.69 | $67.69 | $67.69 | $62.57 | 5 |
| 2017-04-19 | $67.69 | $67.69 | $67.69 | $67.69 | $62.57 | 37 |
| 2017-04-18 | $67.69 | $67.69 | $67.69 | $67.69 | $62.57 | 78 |
| 2017-04-17 | $67.69 | $67.69 | $67.69 | $67.69 | $62.57 | 459 |
| 2017-04-13 | $65.44 | $65.44 | $65.44 | $65.44 | $60.49 | 520 |
| 2017-04-12 | $66.14 | $66.14 | $66.14 | $66.14 | $61.14 | 140 |
| 2017-04-11 | $65.90 | $65.90 | $65.90 | $65.90 | $60.92 | 75 |
| 2017-04-10 | $65.90 | $65.90 | $65.90 | $65.90 | $60.92 | 108 |
| 2017-04-07 | $65.90 | $65.90 | $65.90 | $65.90 | $60.92 | 179 |
| 2017-04-06 | $66.47 | $66.47 | $66.47 | $66.47 | $61.44 | 140 |
| 2017-04-05 | $66.20 | $66.36 | $66.13 | $66.19 | $61.18 | 1,567 |
| 2017-04-04 | $66.00 | $66.00 | $66.00 | $66.00 | $61.01 | 270 |
| 2017-04-03 | $64.71 | $64.71 | $64.71 | $64.71 | $59.82 | 1,300 |
| 2017-03-31 | $64.94 | $64.94 | $64.94 | $64.94 | $60.03 | 0 |
| 2017-03-30 | $64.94 | $64.94 | $64.94 | $64.94 | $60.03 | 0 |
| 2017-03-29 | $64.94 | $64.94 | $64.94 | $64.94 | $60.03 | 0 |
| 2017-03-28 | $64.94 | $64.94 | $64.94 | $64.94 | $60.03 | 500 |
| 2017-03-27 | $65.12 | $65.12 | $65.12 | $65.12 | $60.20 | 0 |
| 2017-03-24 | $64.89 | $65.12 | $64.89 | $65.12 | $60.20 | 300 |
| 2017-03-23 | $64.32 | $64.32 | $64.32 | $64.32 | $59.46 | 200 |
| 2017-03-22 | $62.94 | $63.45 | $62.94 | $63.45 | $58.65 | 400 |
| 2017-03-21 | $63.56 | $63.56 | $63.56 | $63.56 | $58.75 | 0 |
| 2017-03-20 | $63.56 | $63.56 | $63.56 | $63.56 | $58.75 | 200 |
| 2017-03-17 | $63.24 | $63.24 | $63.24 | $63.24 | $58.46 | 0 |
| 2017-03-16 | $63.24 | $63.24 | $63.24 | $63.24 | $58.46 | 0 |
| 2017-03-15 | $63.24 | $63.24 | $63.24 | $63.24 | $58.46 | 200 |
| 2017-03-14 | $62.83 | $62.83 | $62.83 | $62.83 | $58.08 | 0 |
| 2017-03-13 | $62.83 | $62.83 | $62.83 | $62.83 | $58.08 | 0 |
| 2017-03-10 | $62.83 | $62.83 | $62.83 | $62.83 | $58.08 | 0 |
| 2017-03-09 | $62.83 | $62.83 | $62.83 | $62.83 | $58.08 | 800 |
| 2017-03-08 | $63.06 | $63.06 | $63.06 | $63.06 | $58.29 | 200 |
| 2017-03-07 | $62.34 | $62.44 | $62.34 | $62.44 | $57.72 | 1,200 |
| 2017-03-06 | $63.47 | $63.47 | $63.47 | $63.47 | $58.67 | 400 |
| 2017-03-03 | $62.88 | $62.88 | $62.88 | $62.88 | $58.12 | 400 |
| 2017-03-02 | $63.74 | $63.74 | $63.74 | $63.74 | $58.92 | 0 |
| 2017-03-01 | $63.74 | $63.74 | $63.60 | $63.74 | $58.92 | 800 |
| 2017-02-28 | $63.28 | $63.28 | $63.28 | $63.28 | $58.49 | 200 |
| 2017-02-27 | $62.85 | $62.85 | $62.85 | $62.85 | $58.10 | 200 |
| 2017-02-24 | $59.50 | $59.50 | $59.50 | $59.50 | $55.00 | 0 |
| 2017-02-23 | $59.50 | $59.50 | $59.50 | $59.50 | $55.00 | 0 |
| 2017-02-22 | $60.03 | $60.03 | $59.50 | $59.50 | $55.00 | 1,400 |
| 2017-02-21 | $61.06 | $61.06 | $61.06 | $61.06 | $56.44 | 0 |
| 2017-02-17 | $61.06 | $61.06 | $61.06 | $61.06 | $56.44 | 0 |
| 2017-02-16 | $61.06 | $61.06 | $61.06 | $61.06 | $56.44 | 400 |
| 2017-02-15 | $60.70 | $60.70 | $60.70 | $60.70 | $56.11 | 700 |
| 2017-02-14 | $60.19 | $60.19 | $60.19 | $60.19 | $55.64 | 0 |
| 2017-02-13 | $60.19 | $60.19 | $60.19 | $60.19 | $55.64 | 0 |
| 2017-02-10 | $60.60 | $60.60 | $60.19 | $60.19 | $55.64 | 700 |
| 2017-02-09 | $60.42 | $60.42 | $60.42 | $60.42 | $55.85 | 0 |
| 2017-02-08 | $60.42 | $60.42 | $60.42 | $60.42 | $55.85 | 500 |
| 2017-02-07 | $60.25 | $60.25 | $60.25 | $60.25 | $55.69 | 0 |
| 2017-02-06 | $60.25 | $60.25 | $60.25 | $60.25 | $55.69 | 0 |
| 2017-02-03 | $59.96 | $60.25 | $59.96 | $60.25 | $55.69 | 1,900 |
| 2017-02-02 | $60.28 | $60.28 | $60.28 | $60.28 | $55.72 | 300 |
| 2017-02-01 | $60.25 | $60.25 | $59.68 | $59.68 | $55.17 | 1,442 |
| 2017-01-31 | $59.62 | $59.62 | $59.62 | $59.62 | $55.11 | 156 |
| 2017-01-30 | $58.87 | $59.62 | $58.87 | $59.62 | $55.11 | 526 |
| 2017-01-27 | $61.00 | $61.31 | $61.00 | $61.31 | $56.67 | 1,021 |
| 2017-01-26 | $60.96 | $60.96 | $60.96 | $60.96 | $56.35 | 684 |
| 2017-01-25 | $61.38 | $61.38 | $61.38 | $61.38 | $56.74 | 266 |
| 2017-01-24 | $61.25 | $61.37 | $61.25 | $61.37 | $56.73 | 24,290 |
| 2017-01-23 | $60.88 | $61.18 | $60.88 | $61.04 | $56.42 | 27,658 |
| 2017-01-20 | $60.68 | $60.68 | $60.68 | $60.68 | $56.09 | 158 |
| 2017-01-19 | $61.08 | $61.08 | $60.68 | $60.68 | $56.09 | 631 |
| 2017-01-18 | $60.87 | $60.87 | $60.87 | $60.87 | $56.27 | 260 |
| 2017-01-17 | $61.10 | $61.10 | $61.10 | $61.10 | $56.48 | 92 |
| 2017-01-13 | $61.10 | $61.10 | $61.10 | $61.10 | $56.48 | 309 |
| 2017-01-12 | $60.23 | $60.23 | $60.23 | $60.23 | $55.68 | 77 |
| 2017-01-11 | $60.38 | $60.38 | $60.23 | $60.23 | $55.68 | 781 |
| 2017-01-10 | $59.16 | $59.16 | $59.16 | $59.16 | $54.69 | 81 |
| 2017-01-09 | $59.16 | $59.16 | $59.16 | $59.16 | $54.69 | 48 |
| 2017-01-06 | $59.46 | $59.46 | $59.16 | $59.16 | $54.69 | 673 |
| 2017-01-05 | $59.64 | $59.64 | $59.38 | $59.38 | $54.88 | 445 |
| 2017-01-04 | $58.15 | $58.15 | $58.15 | $58.15 | $53.75 | 194 |
| 2017-01-03 | $56.77 | $56.85 | $56.77 | $56.85 | $52.55 | 502 |
| 2016-12-30 | $58.01 | $58.01 | $58.01 | $58.01 | $53.62 | 275 |
| 2016-12-29 | $57.04 | $57.04 | $57.04 | $57.04 | $52.72 | 142 |
| 2016-12-28 | $57.12 | $57.48 | $57.12 | $57.48 | $53.13 | 739 |
| 2016-12-27 | $58.15 | $58.15 | $58.15 | $58.15 | $53.75 | 423 |
| 2016-12-23 | $57.79 | $57.79 | $57.79 | $57.79 | $53.42 | 157 |
| 2016-12-22 | $57.75 | $57.79 | $57.50 | $57.79 | $53.42 | 585 |
| 2016-12-21 | $56.35 | $56.35 | $56.35 | $56.35 | $52.09 | 160 |
| 2016-12-20 | $56.35 | $56.35 | $56.35 | $56.35 | $52.09 | 326 |
| 2016-12-19 | $57.00 | $57.00 | $57.00 | $57.00 | $52.69 | 274 |
| 2016-12-16 | $56.04 | $56.04 | $56.04 | $56.04 | $51.80 | 44 |
| 2016-12-15 | $56.09 | $56.09 | $55.89 | $56.04 | $51.80 | 731 |
| 2016-12-14 | $55.03 | $55.33 | $55.03 | $55.33 | $51.15 | 3,293 |
| 2016-12-13 | $54.58 | $54.58 | $54.58 | $54.58 | $50.45 | 572 |
| 2016-12-12 | $54.34 | $54.34 | $54.34 | $54.34 | $50.23 | 637 |
| 2016-12-09 | $53.18 | $53.33 | $52.72 | $53.33 | $49.30 | 630 |
| 2016-12-08 | $52.20 | $52.20 | $52.20 | $52.20 | $48.25 | 249 |
| 2016-12-07 | $51.36 | $51.36 | $51.36 | $51.36 | $47.48 | 67 |
| 2016-12-06 | $51.36 | $51.36 | $51.36 | $51.36 | $47.48 | 28 |
| 2016-12-05 | $51.36 | $51.36 | $51.36 | $51.36 | $47.48 | 59 |
| 2016-12-02 | $51.36 | $51.36 | $51.36 | $51.36 | $47.48 | 587 |
| 2016-12-01 | $51.92 | $51.99 | $51.92 | $51.99 | $48.06 | 695 |
| 2016-11-30 | $52.65 | $52.65 | $52.65 | $52.65 | $48.67 | 104 |
| 2016-11-29 | $51.84 | $51.84 | $51.84 | $51.84 | $47.92 | 0 |
| 2016-11-28 | $51.84 | $51.84 | $51.84 | $51.84 | $47.92 | 181 |
| 2016-11-25 | $51.30 | $51.30 | $51.30 | $51.30 | $47.42 | 0 |
| 2016-11-23 | $51.30 | $51.30 | $51.30 | $51.30 | $47.42 | 0 |
| 2016-11-22 | $51.30 | $51.30 | $51.30 | $51.30 | $47.42 | 0 |
| 2016-11-21 | $51.30 | $51.30 | $51.30 | $51.30 | $47.42 | 350 |
| 2016-11-18 | $50.63 | $50.63 | $50.63 | $50.63 | $46.80 | 0 |
| 2016-11-17 | $50.63 | $50.63 | $50.63 | $50.63 | $46.80 | 212 |
| 2016-11-16 | $51.20 | $51.20 | $51.20 | $51.20 | $47.33 | 0 |
| 2016-11-15 | $51.04 | $51.20 | $51.04 | $51.20 | $47.33 | 1,405 |
| 2016-11-14 | $50.96 | $51.33 | $50.69 | $51.33 | $47.45 | 519 |
| 2016-11-11 | $51.79 | $51.79 | $51.79 | $51.79 | $47.87 | 1,134 |
| 2016-11-10 | $51.65 | $51.65 | $51.45 | $51.45 | $47.56 | 1,214 |
| 2016-11-09 | $50.94 | $50.94 | $50.94 | $50.94 | $47.09 | 0 |
| 2016-11-08 | $50.94 | $50.94 | $50.94 | $50.94 | $47.09 | 208 |
| 2016-11-07 | $51.28 | $51.28 | $51.28 | $51.28 | $47.40 | 0 |
| 2016-11-04 | $51.28 | $51.28 | $51.28 | $51.28 | $47.40 | 0 |
| 2016-11-03 | $51.28 | $51.28 | $51.28 | $51.28 | $47.40 | 464 |
| 2016-11-02 | $51.73 | $51.76 | $51.73 | $51.76 | $47.84 | 1,088 |
| 2016-11-01 | $52.30 | $52.30 | $52.30 | $52.30 | $48.34 | 0 |
| 2016-10-31 | $52.30 | $52.30 | $52.30 | $52.30 | $48.34 | 0 |
| 2016-10-28 | $52.30 | $52.30 | $52.30 | $52.30 | $48.34 | 343 |
| 2016-10-27 | $51.96 | $51.96 | $51.96 | $51.96 | $48.03 | 310 |
| 2016-10-26 | $52.76 | $52.76 | $52.76 | $52.76 | $48.77 | 73 |
| 2016-10-25 | $52.76 | $52.76 | $52.76 | $52.76 | $48.77 | 132 |
| 2016-10-24 | $52.76 | $52.76 | $52.76 | $52.76 | $48.77 | 46 |
| 2016-10-21 | $52.76 | $52.76 | $52.76 | $52.76 | $48.77 | 52 |
| 2016-10-20 | $52.14 | $52.76 | $52.14 | $52.76 | $48.77 | 237 |
| 2016-10-19 | $52.60 | $52.60 | $52.60 | $52.60 | $48.62 | 439 |
| 2016-10-18 | $51.84 | $51.84 | $51.84 | $51.84 | $47.92 | 501 |
| 2016-10-17 | $51.25 | $51.25 | $51.25 | $51.25 | $47.37 | 330 |
| 2016-10-14 | $52.13 | $52.13 | $52.13 | $52.13 | $48.19 | 182 |
| 2016-10-13 | $51.88 | $51.88 | $51.88 | $51.88 | $47.96 | 655 |
| 2016-10-12 | $52.48 | $52.48 | $52.48 | $52.48 | $48.51 | 0 |
| 2016-10-11 | $52.48 | $52.48 | $52.48 | $52.48 | $48.51 | 423 |
| 2016-10-10 | $51.68 | $51.68 | $51.68 | $51.68 | $47.77 | 166 |
| 2016-10-07 | $51.68 | $51.68 | $51.68 | $51.68 | $47.77 | 120 |
| 2016-10-06 | $51.68 | $51.68 | $51.68 | $51.68 | $47.77 | 113 |
| 2016-10-05 | $51.68 | $51.68 | $51.68 | $51.68 | $47.77 | 84 |
| 2016-10-04 | $51.68 | $51.68 | $51.68 | $51.68 | $47.77 | 391 |
| 2016-10-03 | $50.94 | $50.94 | $50.94 | $50.94 | $47.09 | 52 |
| 2016-09-30 | $50.16 | $50.94 | $50.16 | $50.94 | $47.09 | 1,269 |
| 2016-09-29 | $49.67 | $49.67 | $49.67 | $49.67 | $45.91 | 0 |
| 2016-09-28 | $49.67 | $49.67 | $49.67 | $49.67 | $45.91 | 0 |
| 2016-09-27 | $49.67 | $49.67 | $49.67 | $49.67 | $45.91 | 70 |
| 2016-09-26 | $49.67 | $49.67 | $49.67 | $49.67 | $45.91 | 264 |
| 2016-09-23 | $50.04 | $50.04 | $50.04 | $50.04 | $46.26 | 257 |
| 2016-09-22 | $50.04 | $50.04 | $50.04 | $50.04 | $46.26 | 90 |
| 2016-09-21 | $50.04 | $50.04 | $50.04 | $50.04 | $46.26 | 220 |
| 2016-09-20 | $49.42 | $49.42 | $49.42 | $49.42 | $45.68 | 203 |
| 2016-09-19 | $49.97 | $49.97 | $49.42 | $49.42 | $45.68 | 568 |
| 2016-09-16 | $50.01 | $50.01 | $50.01 | $50.01 | $46.23 | 333 |
| 2016-09-15 | $50.15 | $50.15 | $50.15 | $50.15 | $46.36 | 243 |
| 2016-09-14 | $50.95 | $50.95 | $50.95 | $50.95 | $47.10 | 41 |
| 2016-09-13 | $50.95 | $50.95 | $50.95 | $50.95 | $47.10 | 142 |
| 2016-09-12 | $50.25 | $50.95 | $50.25 | $50.95 | $47.10 | 606 |
| 2016-09-09 | $50.99 | $50.99 | $50.99 | $50.99 | $47.13 | 387 |
| 2016-09-08 | $51.91 | $51.91 | $51.91 | $51.91 | $47.98 | 46 |
| 2016-09-07 | $51.91 | $51.91 | $51.91 | $51.91 | $47.98 | 315 |
| 2016-09-06 | $51.03 | $51.03 | $51.03 | $51.03 | $47.17 | 31 |
| 2016-09-02 | $51.03 | $51.39 | $51.03 | $51.03 | $47.17 | 706 |
| 2016-09-01 | $50.97 | $50.97 | $50.97 | $50.97 | $47.12 | 202 |
| 2016-08-31 | $50.97 | $50.97 | $50.97 | $50.97 | $47.12 | 720 |
| 2016-08-30 | $51.33 | $51.33 | $51.33 | $51.33 | $47.45 | 227 |
| 2016-08-29 | $51.23 | $51.23 | $51.23 | $51.23 | $47.36 | 214 |
| 2016-08-26 | $51.12 | $51.12 | $51.12 | $51.12 | $47.25 | 48 |
| 2016-08-25 | $51.74 | $51.74 | $51.12 | $51.12 | $47.25 | 1,470 |
| 2016-08-24 | $51.82 | $51.82 | $51.82 | $51.82 | $47.90 | 539 |
| 2016-08-23 | $52.16 | $52.16 | $52.16 | $52.16 | $48.22 | 1,095 |
| 2016-08-22 | $51.41 | $51.41 | $51.41 | $51.41 | $47.52 | 127 |
| 2016-08-19 | $51.40 | $51.41 | $51.40 | $51.41 | $47.52 | 528 |
| 2016-08-18 | $51.20 | $51.62 | $51.20 | $51.62 | $47.72 | 1,295 |
| 2016-08-17 | $51.36 | $51.36 | $51.36 | $51.36 | $47.48 | 480 |
| 2016-08-16 | $51.34 | $51.34 | $51.34 | $51.34 | $47.46 | 1,078 |
| 2016-08-15 | $51.73 | $51.73 | $51.73 | $51.73 | $47.82 | 1,024 |
| 2016-08-12 | $51.49 | $51.77 | $51.39 | $51.77 | $47.85 | 2,002 |
| 2016-08-11 | $51.33 | $51.33 | $51.33 | $51.33 | $47.45 | 526 |
| 2016-08-10 | $50.99 | $51.08 | $50.99 | $51.08 | $47.22 | 1,345 |
| 2016-08-09 | $50.41 | $50.41 | $50.41 | $50.41 | $46.60 | 20,949 |
| 2016-08-08 | $49.68 | $49.68 | $49.54 | $49.54 | $45.79 | 3,645 |
| 2016-08-05 | $49.90 | $49.90 | $49.44 | $49.44 | $45.70 | 1,397 |
| 2016-08-04 | $49.89 | $50.02 | $49.89 | $50.02 | $46.24 | 1,371 |
| 2016-08-03 | $49.27 | $49.27 | $49.27 | $49.27 | $45.54 | 319 |
| 2016-08-02 | $50.33 | $50.33 | $49.86 | $50.24 | $46.44 | 1,929 |
| 2016-08-01 | $50.94 | $50.94 | $50.94 | $50.94 | $47.09 | 197 |
| 2016-07-29 | $51.22 | $51.23 | $51.22 | $51.23 | $47.36 | 484 |
| 2016-07-28 | $50.96 | $50.96 | $50.96 | $50.96 | $47.11 | 187 |
| 2016-07-27 | $51.31 | $51.36 | $50.96 | $50.96 | $47.11 | 802 |
| 2016-07-26 | $50.70 | $50.70 | $50.70 | $50.70 | $46.87 | 315 |
| 2016-07-25 | $47.66 | $47.66 | $47.23 | $47.23 | $43.66 | 678 |
| 2016-07-22 | $47.89 | $47.89 | $47.89 | $47.89 | $44.27 | 391 |
| 2016-07-21 | $47.52 | $47.52 | $47.52 | $47.52 | $43.93 | 660 |
| 2016-07-20 | $47.23 | $47.29 | $47.23 | $47.29 | $43.71 | 744 |
| 2016-07-19 | $47.58 | $47.58 | $47.58 | $47.58 | $43.98 | 166 |
| 2016-07-18 | $47.58 | $47.58 | $47.58 | $47.58 | $43.98 | 60 |
| 2016-07-15 | $47.58 | $47.58 | $47.58 | $47.58 | $43.98 | 66 |
| 2016-07-14 | $47.58 | $47.58 | $47.58 | $47.58 | $43.98 | 995 |
| 2016-07-13 | $47.48 | $47.58 | $47.48 | $47.58 | $43.98 | 2,601 |
| 2016-07-12 | $46.90 | $46.90 | $46.88 | $46.88 | $43.33 | 2,178 |
| 2016-07-11 | $46.67 | $46.67 | $46.67 | $46.67 | $43.14 | 881 |
| 2016-07-08 | $45.00 | $45.46 | $45.00 | $45.46 | $42.02 | 536 |
| 2016-07-07 | $44.88 | $44.88 | $44.72 | $44.72 | $41.34 | 827 |
| 2016-07-06 | $46.80 | $46.80 | $46.80 | $46.80 | $43.26 | 210 |
| 2016-07-05 | $46.80 | $46.80 | $46.80 | $46.80 | $43.26 | 78 |
| 2016-07-01 | $46.80 | $46.80 | $46.80 | $46.80 | $43.26 | 162 |
| 2016-06-30 | $46.85 | $47.04 | $46.85 | $47.04 | $43.48 | 730 |
| 2016-06-29 | $45.86 | $45.86 | $45.86 | $45.86 | $42.39 | 413 |
| 2016-06-28 | $47.24 | $47.24 | $47.24 | $47.24 | $43.67 | 103 |
| 2016-06-27 | $47.24 | $47.24 | $47.24 | $47.24 | $43.67 | 208 |
| 2016-06-24 | $46.94 | $47.24 | $46.94 | $47.24 | $43.67 | 1,186 |
| 2016-06-23 | $49.04 | $49.32 | $49.04 | $49.04 | $45.33 | 639 |
| 2016-06-22 | $48.11 | $48.11 | $48.11 | $48.11 | $44.47 | 6 |
| 2016-06-21 | $47.79 | $48.11 | $47.79 | $48.11 | $44.47 | 508 |
| 2016-06-20 | $47.69 | $48.00 | $47.59 | $47.59 | $43.99 | 1,836 |
| 2016-06-17 | $46.12 | $46.26 | $46.12 | $46.26 | $42.76 | 1,750 |
| 2016-06-16 | $45.76 | $45.76 | $45.76 | $45.76 | $42.30 | 119 |
| 2016-06-15 | $45.21 | $45.76 | $45.21 | $45.76 | $42.30 | 1,011 |
| 2016-06-14 | $45.55 | $45.55 | $45.55 | $45.55 | $42.11 | 184 |
| 2016-06-13 | $45.55 | $45.55 | $45.55 | $45.55 | $42.11 | 287 |
| 2016-06-10 | $45.99 | $46.16 | $45.99 | $46.16 | $42.67 | 446 |
| 2016-06-09 | $47.04 | $47.04 | $47.04 | $47.04 | $43.48 | 211 |
| 2016-06-08 | $47.62 | $47.81 | $47.62 | $47.81 | $44.19 | 1,992 |
| 2016-06-07 | $47.38 | $47.38 | $47.07 | $47.15 | $43.58 | 707 |
| 2016-06-06 | $47.06 | $47.13 | $47.06 | $47.13 | $43.57 | 762 |
| 2016-06-03 | $47.19 | $47.19 | $47.19 | $47.19 | $43.62 | 720 |
| 2016-06-02 | $47.20 | $47.20 | $47.20 | $47.20 | $43.63 | 509 |
| 2016-06-01 | $47.51 | $47.51 | $47.51 | $47.51 | $43.92 | 133 |
| 2016-05-31 | $47.51 | $47.51 | $47.51 | $47.51 | $43.92 | 155 |
| 2016-05-27 | $47.30 | $47.51 | $47.30 | $47.51 | $43.92 | 644 |
| 2016-05-26 | $47.83 | $48.01 | $47.70 | $48.01 | $44.38 | 2,553 |
| 2016-05-25 | $47.41 | $47.41 | $47.41 | $47.41 | $43.82 | 170 |
| 2016-05-24 | $47.41 | $47.41 | $47.41 | $47.41 | $43.82 | 35 |
| 2016-05-23 | $47.12 | $47.41 | $47.12 | $47.41 | $43.82 | 479 |
| 2016-05-20 | $47.11 | $47.11 | $47.11 | $47.11 | $43.54 | 222 |
| 2016-05-19 | $46.92 | $46.92 | $46.92 | $46.92 | $43.37 | 665 |
| 2016-05-18 | $47.17 | $47.34 | $47.17 | $47.34 | $43.76 | 428 |
| 2016-05-17 | $47.83 | $47.83 | $47.52 | $47.52 | $43.93 | 697 |
| 2016-05-16 | $48.01 | $48.01 | $48.01 | $48.01 | $44.38 | 163 |
| 2016-05-13 | $48.01 | $48.01 | $48.01 | $48.01 | $44.38 | 62 |
| 2016-05-12 | $48.18 | $48.18 | $47.72 | $48.01 | $44.38 | 1,467 |
| 2016-05-11 | $47.78 | $48.34 | $47.78 | $48.34 | $44.68 | 257 |
| 2016-05-10 | $48.23 | $48.23 | $48.23 | $48.23 | $44.58 | 235 |
| 2016-05-09 | $47.64 | $47.64 | $47.64 | $47.64 | $44.04 | 21 |
| 2016-05-06 | $47.34 | $47.64 | $47.34 | $47.64 | $44.04 | 691 |
| 2016-05-05 | $47.09 | $47.09 | $47.09 | $47.09 | $43.53 | 151 |
| 2016-05-04 | $46.76 | $47.09 | $46.76 | $47.09 | $43.53 | 1,035 |
| 2016-05-03 | $46.82 | $47.10 | $46.72 | $47.10 | $43.54 | 2,415 |
| 2016-05-02 | $47.69 | $47.69 | $47.69 | $47.69 | $44.08 | 193 |
| 2016-04-29 | $47.79 | $47.79 | $47.79 | $47.79 | $44.18 | 223 |
| 2016-04-28 | $47.69 | $47.69 | $47.69 | $47.69 | $44.08 | 328 |
| 2016-04-27 | $48.05 | $48.26 | $48.05 | $48.26 | $44.61 | 466 |
| 2016-04-26 | $47.55 | $47.55 | $47.55 | $47.55 | $43.95 | 0 |
| 2016-04-25 | $47.44 | $47.55 | $47.30 | $47.55 | $43.04 | 827 |
| 2016-04-22 | $47.44 | $47.44 | $47.44 | $47.44 | $42.94 | 0 |
| 2016-04-21 | $47.44 | $47.44 | $47.44 | $47.44 | $42.94 | 0 |
| 2016-04-20 | $47.25 | $47.46 | $47.25 | $47.44 | $42.94 | 830 |
| 2016-04-19 | $47.77 | $47.78 | $47.77 | $47.78 | $43.25 | 522 |
| 2016-04-18 | $46.53 | $46.53 | $46.53 | $46.53 | $42.12 | 173 |
| 2016-04-15 | $46.53 | $46.53 | $46.53 | $46.53 | $42.12 | 279 |
| 2016-04-14 | $46.58 | $46.58 | $46.58 | $46.58 | $42.16 | 744 |
| 2016-04-13 | $46.58 | $46.58 | $46.58 | $46.58 | $42.16 | 303 |
| 2016-04-12 | $45.90 | $46.39 | $45.90 | $46.39 | $41.99 | 1,551 |
| 2016-04-11 | $46.13 | $46.13 | $46.13 | $46.13 | $41.17 | 316 |
| 2016-04-08 | $46.13 | $46.13 | $46.13 | $46.13 | $41.17 | 54 |
| 2016-04-07 | $46.50 | $46.50 | $45.63 | $46.13 | $41.17 | 925 |
| 2016-04-06 | $46.57 | $46.57 | $46.48 | $46.48 | $41.48 | 2,265 |
| 2016-04-05 | $46.36 | $46.58 | $46.36 | $46.58 | $41.57 | 782 |
| 2016-04-04 | $47.08 | $47.38 | $47.08 | $47.38 | $42.29 | 367 |
| 2016-04-01 | $46.81 | $46.98 | $46.81 | $46.98 | $41.93 | 582 |
| 2016-03-31 | $48.24 | $48.24 | $47.97 | $47.97 | $42.81 | 1,037 |
| 2016-03-30 | $48.25 | $48.38 | $48.25 | $48.38 | $43.18 | 505 |
| 2016-03-29 | $46.82 | $46.82 | $46.70 | $46.81 | $41.78 | 876 |
| 2016-03-28 | $46.44 | $46.44 | $46.44 | $46.44 | $41.45 | 261 |
| 2016-03-24 | $46.52 | $46.84 | $46.52 | $46.84 | $41.80 | 580 |
| 2016-03-23 | $47.30 | $47.59 | $46.84 | $46.84 | $41.80 | 1,502 |
| 2016-03-22 | $46.85 | $46.85 | $46.85 | $46.85 | $41.81 | 254 |
| 2016-03-21 | $46.53 | $46.53 | $46.53 | $46.53 | $41.53 | 348 |
| 2016-03-18 | $46.80 | $46.80 | $46.80 | $46.80 | $41.77 | 210 |
| 2016-03-17 | $46.80 | $46.80 | $46.62 | $46.80 | $41.77 | 2,771 |
| 2016-03-16 | $45.73 | $45.73 | $45.73 | $45.73 | $40.81 | 92 |
| 2016-03-15 | $45.59 | $45.74 | $45.59 | $45.73 | $40.81 | 900 |
| 2016-03-14 | $45.63 | $45.96 | $45.63 | $45.96 | $41.02 | 17,495 |
| 2016-03-11 | $45.76 | $46.22 | $45.76 | $46.22 | $41.25 | 630 |
| 2016-03-10 | $45.28 | $45.28 | $45.28 | $45.28 | $40.41 | 15,707 |
| 2016-03-09 | $45.23 | $45.52 | $45.23 | $45.49 | $40.60 | 10,965 |
| 2016-03-08 | $45.41 | $45.42 | $45.27 | $45.42 | $40.54 | 3,628 |
| 2016-03-07 | $45.27 | $45.90 | $45.27 | $45.77 | $40.85 | 23,524 |
| 2016-03-04 | $45.76 | $46.01 | $45.76 | $46.01 | $41.07 | 3,573 |
| 2016-03-03 | $45.42 | $45.55 | $45.42 | $45.55 | $40.65 | 1,958 |
| 2016-03-02 | $45.57 | $45.81 | $45.57 | $45.81 | $40.89 | 1,701 |
| 2016-03-01 | $46.13 | $46.80 | $45.99 | $46.40 | $41.41 | 89,112 |
| 2016-02-29 | $45.94 | $45.99 | $45.72 | $45.95 | $41.01 | 20,465 |
| 2016-02-26 | $44.33 | $44.33 | $44.33 | $44.33 | $39.56 | 15 |
| 2016-02-25 | $44.33 | $44.33 | $44.33 | $44.33 | $39.56 | 5 |
| 2016-02-24 | $44.33 | $44.33 | $44.33 | $44.33 | $39.56 | 0 |
| 2016-02-23 | $44.33 | $44.33 | $44.33 | $44.33 | $39.56 | 0 |
| 2016-02-22 | $44.33 | $44.33 | $44.33 | $44.33 | $39.56 | 0 |
| 2016-02-19 | $44.33 | $44.33 | $44.33 | $44.33 | $39.56 | 20 |
| 2016-02-18 | $44.33 | $44.33 | $44.33 | $44.33 | $39.56 | 100 |
| 2016-02-17 | $42.75 | $42.75 | $42.75 | $42.75 | $38.15 | 0 |
| 2016-02-16 | $42.63 | $42.75 | $42.63 | $42.75 | $38.15 | 2,170 |
| 2016-02-12 | $43.67 | $43.67 | $43.67 | $43.67 | $38.98 | 167 |
| 2016-02-11 | $42.74 | $42.89 | $42.74 | $42.89 | $38.28 | 400 |
| 2016-02-10 | $42.91 | $42.91 | $42.91 | $42.91 | $38.30 | 2 |
| 2016-02-09 | $42.91 | $42.91 | $42.91 | $42.91 | $38.30 | 31 |
| 2016-02-08 | $42.91 | $42.91 | $42.91 | $42.91 | $38.30 | 338 |
| 2016-02-05 | $45.91 | $45.91 | $45.91 | $45.91 | $40.97 | 69 |
| 2016-02-04 | $45.91 | $45.91 | $45.91 | $45.91 | $40.97 | 5 |
| 2016-02-03 | $45.91 | $45.91 | $45.91 | $45.91 | $40.97 | 0 |
| 2016-02-02 | $45.91 | $45.91 | $45.91 | $45.91 | $40.97 | 0 |
| 2016-02-01 | $45.91 | $45.91 | $45.91 | $45.91 | $40.97 | 0 |
| 2016-01-29 | $45.91 | $45.91 | $45.91 | $45.91 | $40.97 | 0 |
| 2016-01-28 | $45.91 | $45.91 | $45.91 | $45.91 | $40.97 | 0 |
| 2016-01-27 | $45.52 | $45.91 | $45.52 | $45.91 | $40.97 | 400 |
| 2016-01-26 | $45.87 | $45.87 | $45.87 | $45.87 | $40.94 | 120 |
| 2016-01-25 | $45.40 | $46.14 | $45.22 | $46.00 | $41.06 | 2,700 |
| 2016-01-22 | $44.22 | $44.22 | $44.22 | $44.22 | $39.47 | 500 |
| 2016-01-21 | $42.16 | $42.16 | $42.16 | $42.16 | $37.63 | 0 |
| 2016-01-20 | $42.16 | $42.16 | $42.16 | $42.16 | $37.63 | 150 |
| 2016-01-19 | $45.31 | $45.31 | $45.31 | $45.31 | $40.44 | 0 |
| 2016-01-15 | $45.31 | $45.31 | $45.31 | $45.31 | $40.44 | 0 |
| 2016-01-14 | $45.31 | $45.31 | $45.31 | $45.31 | $40.44 | 120 |
| 2016-01-13 | $45.55 | $45.56 | $45.55 | $45.56 | $40.66 | 344 |
| 2016-01-12 | $45.58 | $45.63 | $45.58 | $45.63 | $40.72 | 300 |
| 2016-01-11 | $45.24 | $45.24 | $45.24 | $45.24 | $40.38 | 247 |
| 2016-01-08 | $48.50 | $48.50 | $48.50 | $48.50 | $43.29 | 0 |
| 2016-01-07 | $48.50 | $48.50 | $48.50 | $48.50 | $43.29 | 0 |
| 2016-01-06 | $48.50 | $48.50 | $48.50 | $48.50 | $43.29 | 0 |
| 2016-01-05 | $48.50 | $48.50 | $48.50 | $48.50 | $43.29 | 49 |
| 2016-01-04 | $48.50 | $48.50 | $48.50 | $48.50 | $43.29 | 0 |
| 2015-12-31 | $48.50 | $48.50 | $48.50 | $48.50 | $43.29 | 100 |
| 2015-12-30 | $48.49 | $48.49 | $48.49 | $48.49 | $43.27 | 0 |
| 2015-12-29 | $48.49 | $48.49 | $48.49 | $48.49 | $43.27 | 0 |
| 2015-12-28 | $48.49 | $48.49 | $48.49 | $48.49 | $43.27 | 0 |
| 2015-12-24 | $48.49 | $48.49 | $48.49 | $48.49 | $43.27 | 0 |
| 2015-12-23 | $48.49 | $48.49 | $48.49 | $48.49 | $43.27 | 15 |
| 2015-12-22 | $48.49 | $48.49 | $48.49 | $48.49 | $43.27 | 0 |
| 2015-12-21 | $48.49 | $48.49 | $48.49 | $48.49 | $43.27 | 1,565 |
| 2015-12-18 | $50.07 | $50.07 | $50.07 | $50.07 | $44.69 | 0 |
| 2015-12-17 | $50.07 | $50.07 | $50.07 | $50.07 | $44.69 | 3 |
| 2015-12-16 | $50.07 | $50.07 | $50.07 | $50.07 | $44.69 | 101 |
| 2015-12-15 | $49.91 | $49.91 | $49.91 | $49.91 | $44.54 | 0 |
| 2015-12-14 | $49.91 | $49.91 | $49.91 | $49.91 | $44.54 | 0 |
| 2015-12-11 | $49.91 | $49.91 | $49.91 | $49.91 | $44.54 | 0 |
| 2015-12-10 | $49.91 | $49.91 | $49.91 | $49.91 | $44.54 | 0 |
| 2015-12-09 | $49.91 | $49.91 | $49.91 | $49.91 | $44.54 | 0 |
| 2015-12-08 | $49.91 | $49.91 | $49.91 | $49.91 | $44.54 | 471 |
| 2015-12-07 | $50.55 | $50.55 | $50.55 | $50.55 | $45.12 | 0 |
| 2015-12-04 | $50.55 | $50.55 | $50.55 | $50.55 | $45.12 | 100 |
| 2015-12-03 | $48.65 | $48.65 | $48.65 | $48.65 | $43.42 | 0 |
| 2015-12-02 | $48.65 | $48.65 | $48.65 | $48.65 | $43.42 | 675 |
| 2015-12-01 | $48.50 | $48.50 | $48.50 | $48.50 | $43.29 | 0 |
| 2015-11-30 | $48.50 | $48.50 | $48.50 | $48.50 | $43.29 | 795 |
| 2015-11-27 | $48.46 | $48.50 | $48.46 | $48.50 | $43.29 | 795 |
| 2015-11-25 | $47.21 | $47.28 | $47.21 | $47.28 | $42.20 | 695 |
| 2015-11-24 | $45.90 | $45.90 | $45.90 | $45.90 | $40.97 | 200 |
| 2015-11-23 | $45.76 | $45.76 | $45.76 | $45.76 | $40.84 | 0 |
| 2015-11-20 | $45.76 | $45.76 | $45.76 | $45.76 | $40.84 | 152 |
| 2015-11-19 | $45.96 | $45.96 | $45.96 | $45.96 | $41.02 | 200 |
| 2015-11-18 | $45.96 | $45.96 | $45.96 | $45.96 | $41.02 | 1 |
| 2015-11-03 | $45.96 | $45.96 | $45.96 | $45.96 | $41.02 | 289 |
| 2015-11-02 | $45.31 | $45.66 | $45.31 | $45.66 | $40.75 | 0 |
| 2015-10-30 | $45.31 | $45.66 | $45.31 | $45.66 | $40.75 | 0 |
| 2015-10-29 | $45.31 | $45.66 | $45.31 | $45.66 | $40.75 | 0 |
| 2015-10-28 | $45.31 | $45.66 | $45.31 | $45.66 | $40.75 | 0 |
| 2015-10-27 | $45.31 | $45.66 | $45.31 | $45.66 | $40.75 | 0 |
| 2015-10-26 | $45.31 | $45.66 | $45.31 | $45.66 | $40.75 | 0 |
| 2015-10-23 | $45.31 | $45.66 | $45.31 | $45.66 | $40.75 | 302 |
| 2015-10-22 | $41.63 | $41.80 | $41.63 | $41.80 | $37.31 | 0 |
| 2015-10-21 | $41.63 | $41.80 | $41.63 | $41.80 | $37.31 | 0 |
| 2015-10-20 | $41.63 | $41.80 | $41.63 | $41.80 | $37.31 | 0 |
| 2015-10-19 | $41.63 | $41.80 | $41.63 | $41.80 | $37.31 | 0 |
| 2015-10-16 | $41.63 | $41.80 | $41.63 | $41.80 | $37.31 | 0 |
| 2015-10-15 | $41.63 | $41.80 | $41.63 | $41.80 | $37.31 | 0 |
| 2015-10-14 | $41.63 | $41.80 | $41.63 | $41.80 | $37.31 | 0 |
| 2015-10-13 | $41.63 | $41.80 | $41.63 | $41.80 | $37.31 | 600 |
| 2015-10-12 | $42.26 | $42.65 | $42.08 | $42.65 | $38.07 | 3,200 |
| 2015-10-09 | $42.80 | $42.80 | $42.80 | $42.80 | $38.20 | 0 |
| 2015-10-08 | $42.80 | $42.80 | $42.80 | $42.80 | $38.20 | 0 |
| 2015-10-07 | $42.80 | $42.80 | $42.80 | $42.80 | $38.20 | 0 |
| 2015-10-06 | $42.80 | $42.80 | $42.80 | $42.80 | $38.20 | 0 |
| 2015-10-05 | $42.80 | $42.80 | $42.80 | $42.80 | $38.20 | 100 |
| 2015-10-02 | $42.67 | $42.67 | $42.67 | $42.67 | $38.08 | 2,002 |
| 2015-10-01 | $41.84 | $42.70 | $41.84 | $42.70 | $38.11 | 0 |
| 2015-09-30 | $41.84 | $42.70 | $41.84 | $42.70 | $38.11 | 2,126 |
| 2015-09-29 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-28 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-25 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-24 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-23 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-22 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-21 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-18 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-17 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-16 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-15 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-14 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-11 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-10 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-09 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-08 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-04 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-03 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-02 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-09-01 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 0 |
| 2015-08-31 | $44.65 | $44.65 | $44.65 | $44.65 | $39.85 | 102 |
| 2015-08-28 | $43.51 | $43.95 | $43.51 | $43.95 | $39.23 | 0 |
| 2015-08-27 | $43.51 | $43.95 | $43.51 | $43.95 | $39.23 | 0 |
| 2015-08-26 | $43.51 | $43.95 | $43.51 | $43.95 | $39.23 | 0 |
| 2015-08-25 | $43.51 | $43.95 | $43.51 | $43.95 | $39.23 | 0 |
| 2015-08-24 | $43.51 | $43.95 | $43.51 | $43.95 | $39.23 | 200 |
| 2015-08-21 | $43.97 | $44.01 | $43.40 | $43.40 | $38.73 | 1,100 |
| 2015-08-20 | $45.98 | $45.98 | $45.98 | $45.98 | $41.04 | 0 |
| 2015-08-19 | $45.98 | $45.98 | $45.98 | $45.98 | $41.04 | 0 |
| 2015-08-18 | $45.98 | $45.98 | $45.98 | $45.98 | $41.04 | 0 |
| 2015-08-17 | $45.98 | $45.98 | $45.98 | $45.98 | $41.04 | 0 |
| 2015-08-14 | $45.98 | $45.98 | $45.98 | $45.98 | $41.04 | 0 |
| 2015-08-13 | $45.98 | $45.98 | $45.98 | $45.98 | $41.04 | 0 |
| 2015-08-12 | $45.98 | $45.98 | $45.98 | $45.98 | $41.04 | 0 |
| 2015-08-11 | $45.98 | $45.98 | $45.98 | $45.98 | $41.04 | 0 |
MTU Aero Engines AG (MTUAY) News Headlines
Recent MTU Aero Engines AG (MTUAY) News
Similar Companies to MTU Aero Engines AG (MTUAY) 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 | -- | -- | -- |