Pernod Ricard (PDRDF) Exchange: PINK
Data as of May 6, 2024
$150.65 ($0.06) 0.04%
Pernod Ricard - Daily Information
Click for more stock information on Pernod Ricard.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $153.66 |
| Previous Close | $150.65 |
| High | $154.17 |
| Low | $150.65 |
| Adjusted Open | $153.66 |
| Previous Adjusted Close | $150.65 |
| Adjusted High | $154.17 |
| Adjusted Low | $150.65 |
About Pernod Ricard (PDRDF)
No Description Available
Invest in Pernod Ricard (PDRDF)
Historical Stock Data for Pernod Ricard (PDRDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $153.66 | $154.17 | $150.65 | $150.65 | $150.65 | 34 |
| 2024-05-02 | $151.98 | $152.99 | $147.76 | $150.59 | $150.59 | 3,976 |
| 2024-05-01 | $147.75 | $152.99 | $146.60 | $146.60 | $146.60 | 255 |
| 2024-04-30 | $151.86 | $153.50 | $150.22 | $153.50 | $153.50 | 222 |
| 2024-04-29 | $151.94 | $153.00 | $149.00 | $149.00 | $149.00 | 101 |
| 2024-04-26 | $146.85 | $146.85 | $146.85 | $146.85 | $146.85 | 15 |
| 2024-04-25 | $154.22 | $154.22 | $154.22 | $154.22 | $154.22 | 11 |
| 2024-04-24 | $160.75 | $160.75 | $160.75 | $160.75 | $160.75 | 19 |
| 2024-04-23 | $160.10 | $160.10 | $149.75 | $149.75 | $149.75 | 20 |
| 2024-04-22 | $148.55 | $154.48 | $148.55 | $151.70 | $151.70 | 158 |
| 2024-04-19 | $153.32 | $153.37 | $152.60 | $152.60 | $152.60 | 517 |
| 2024-04-18 | $152.50 | $153.99 | $152.49 | $152.49 | $152.49 | 289 |
| 2024-04-17 | $151.76 | $151.76 | $150.50 | $150.50 | $150.50 | 519 |
| 2024-04-16 | $150.75 | $150.75 | $145.81 | $145.81 | $145.81 | 498 |
| 2024-04-15 | $150.45 | $150.45 | $147.93 | $147.93 | $147.93 | 159 |
| 2024-04-12 | $151.00 | $151.00 | $149.47 | $149.47 | $149.47 | 308 |
| 2024-04-11 | $154.45 | $154.45 | $153.71 | $154.13 | $154.13 | 520 |
| 2024-04-10 | $156.50 | $156.50 | $156.50 | $156.50 | $156.50 | 12 |
| 2024-04-09 | $157.65 | $157.65 | $156.50 | $156.50 | $156.50 | 180 |
| 2024-04-08 | $154.70 | $158.90 | $153.96 | $154.00 | $154.00 | 85 |
| 2024-04-05 | $154.21 | $154.21 | $153.65 | $154.00 | $154.00 | 85 |
| 2024-04-04 | $157.58 | $157.58 | $156.65 | $157.35 | $157.35 | 228 |
| 2024-04-03 | $157.78 | $158.98 | $157.11 | $157.35 | $157.35 | 228 |
| 2024-04-02 | $158.00 | $159.66 | $158.00 | $159.66 | $159.66 | 134 |
| 2024-04-01 | $157.40 | $161.19 | $157.40 | $157.40 | $157.40 | 530 |
| 2024-03-28 | $162.10 | $162.10 | $161.25 | $161.25 | $161.25 | 228 |
| 2024-03-27 | $161.00 | $161.00 | $160.50 | $160.50 | $160.50 | 3,483 |
| 2024-03-26 | $159.55 | $161.00 | $159.55 | $161.00 | $161.00 | 8,039 |
| 2024-03-25 | $156.57 | $159.46 | $156.57 | $158.00 | $158.00 | 2,478 |
| 2024-03-22 | $155.89 | $155.89 | $155.14 | $155.14 | $155.14 | 887 |
| 2024-03-21 | $161.00 | $161.50 | $159.86 | $161.00 | $161.00 | 250 |
| 2024-03-20 | $161.90 | $162.65 | $154.75 | $162.65 | $162.65 | 2,720 |
| 2024-03-19 | $161.85 | $161.85 | $159.47 | $159.47 | $159.47 | 595 |
| 2024-03-18 | $163.00 | $163.00 | $160.92 | $161.40 | $161.40 | 67 |
| 2024-03-15 | $163.00 | $163.00 | $163.00 | $163.00 | $163.00 | 14 |
| 2024-03-14 | $165.00 | $165.50 | $165.00 | $165.28 | $165.28 | 100 |
| 2024-03-13 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 15 |
| 2024-03-12 | $165.75 | $165.75 | $165.75 | $165.75 | $165.75 | 481 |
| 2024-03-11 | $164.13 | $165.75 | $164.00 | $165.75 | $165.75 | 481 |
| 2024-03-08 | $164.13 | $164.13 | $164.13 | $164.13 | $164.13 | 3 |
| 2024-03-07 | $164.48 | $164.48 | $164.25 | $164.25 | $164.25 | 34 |
| 2024-03-06 | $166.10 | $166.10 | $164.50 | $164.50 | $164.50 | 3,691 |
| 2024-03-05 | $166.50 | $166.50 | $166.11 | $166.11 | $166.11 | 40 |
| 2024-03-04 | $166.50 | $166.75 | $166.25 | $166.25 | $166.25 | 230 |
| 2024-03-01 | $168.00 | $168.00 | $167.53 | $167.53 | $167.53 | 419 |
| 2024-02-29 | $166.83 | $167.00 | $166.83 | $167.00 | $167.00 | 4,143 |
| 2024-02-28 | $170.73 | $170.73 | $168.75 | $168.75 | $168.75 | 29 |
| 2024-02-27 | $171.51 | $171.53 | $171.51 | $171.53 | $171.53 | 270 |
| 2024-02-26 | $170.88 | $172.00 | $168.25 | $171.99 | $171.99 | 82 |
| 2024-02-23 | $171.31 | $171.31 | $169.00 | $170.00 | $170.00 | 109 |
| 2024-02-22 | $174.91 | $174.91 | $171.25 | $171.25 | $171.25 | 1,103 |
| 2024-02-21 | $170.47 | $172.50 | $170.47 | $170.50 | $170.50 | 85 |
| 2024-02-20 | $170.15 | $170.15 | $166.75 | $168.00 | $168.00 | 160 |
| 2024-02-16 | $167.75 | $167.75 | $167.50 | $167.50 | $167.50 | 6,395 |
| 2024-02-15 | $169.91 | $170.00 | $167.25 | $167.25 | $167.25 | 964 |
| 2024-02-14 | $164.64 | $166.25 | $163.75 | $163.75 | $163.75 | 1,452 |
| 2024-02-13 | $165.00 | $167.75 | $164.00 | $164.00 | $164.00 | 347 |
| 2024-02-12 | $166.75 | $169.50 | $165.95 | $165.95 | $165.95 | 200 |
| 2024-02-09 | $167.08 | $168.00 | $167.08 | $168.00 | $168.00 | 505 |
| 2024-02-08 | $169.00 | $171.25 | $169.00 | $171.25 | $171.25 | 169 |
| 2024-02-07 | $167.88 | $167.88 | $167.88 | $167.88 | $167.88 | 1,748 |
| 2024-02-06 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 9 |
| 2024-02-05 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 2,405 |
| 2024-02-02 | $168.75 | $168.75 | $163.00 | $164.20 | $164.20 | 642 |
| 2024-02-01 | $163.88 | $163.88 | $163.30 | $163.30 | $163.30 | 103 |
| 2024-01-31 | $167.00 | $167.00 | $164.12 | $164.12 | $164.12 | 4,535 |
| 2024-01-30 | $167.14 | $167.14 | $163.75 | $163.75 | $163.75 | 1,015 |
| 2024-01-29 | $168.40 | $168.40 | $165.80 | $165.80 | $165.80 | 1,516 |
| 2024-01-26 | $168.50 | $168.50 | $167.75 | $168.00 | $168.00 | 46 |
| 2024-01-25 | $160.00 | $160.00 | $157.15 | $159.79 | $159.79 | 12,999 |
| 2024-01-24 | $157.00 | $158.80 | $157.00 | $157.00 | $157.00 | 2,117 |
| 2024-01-23 | $156.72 | $156.75 | $154.73 | $154.73 | $154.73 | 520 |
| 2024-01-22 | $155.75 | $155.75 | $153.45 | $155.75 | $155.75 | 934 |
| 2024-01-19 | $155.25 | $155.50 | $153.05 | $153.05 | $153.05 | 432 |
| 2024-01-18 | $156.50 | $157.22 | $154.30 | $154.80 | $154.80 | 1,051 |
| 2024-01-17 | $158.50 | $159.95 | $156.51 | $156.51 | $156.51 | 705 |
| 2024-01-16 | $161.00 | $161.00 | $158.50 | $158.51 | $158.51 | 760 |
| 2024-01-12 | $165.00 | $165.00 | $162.95 | $164.50 | $164.50 | 614 |
| 2024-01-11 | $163.00 | $167.75 | $163.00 | $167.75 | $167.75 | 5,390 |
| 2024-01-10 | $162.75 | $164.54 | $162.50 | $163.00 | $163.00 | 882 |
| 2024-01-09 | $164.00 | $164.43 | $161.35 | $164.43 | $164.43 | 176 |
| 2024-01-08 | $165.00 | $166.25 | $164.00 | $166.25 | $166.25 | 2,260 |
| 2024-01-05 | $160.34 | $162.60 | $160.34 | $161.69 | $161.69 | 6,246 |
| 2024-01-04 | $167.10 | $167.10 | $167.10 | $167.10 | $167.10 | 12 |
| 2024-01-03 | $164.83 | $167.07 | $164.83 | $167.07 | $167.07 | 120 |
| 2024-01-02 | $168.59 | $171.00 | $168.59 | $171.00 | $171.00 | 202 |
| 2023-12-29 | $177.00 | $178.00 | $175.53 | $175.53 | $175.53 | 230 |
| 2023-12-28 | $176.88 | $176.88 | $176.88 | $176.88 | $176.88 | 50 |
| 2023-12-27 | $177.00 | $177.57 | $177.00 | $177.57 | $177.57 | 52 |
| 2023-12-26 | $176.21 | $176.21 | $176.21 | $176.21 | $176.21 | 1 |
| 2023-12-22 | $177.00 | $177.40 | $175.68 | $177.22 | $177.22 | 1,117 |
| 2023-12-21 | $176.75 | $177.85 | $173.20 | $173.20 | $173.20 | 231 |
| 2023-12-20 | $173.50 | $173.50 | $173.50 | $173.50 | $173.50 | 1 |
| 2023-12-19 | $173.50 | $175.77 | $173.00 | $173.50 | $173.50 | 6,109 |
| 2023-12-18 | $175.55 | $178.65 | $174.50 | $174.50 | $174.50 | 101 |
| 2023-12-15 | $176.85 | $178.17 | $175.50 | $175.50 | $175.50 | 2,230 |
| 2023-12-14 | $178.13 | $178.61 | $176.63 | $176.63 | $176.63 | 405 |
| 2023-12-13 | $166.75 | $168.85 | $166.75 | $168.85 | $168.85 | 7,493 |
| 2023-12-12 | $168.00 | $168.63 | $165.75 | $165.75 | $165.75 | 2,973 |
| 2023-12-11 | $167.25 | $168.70 | $167.25 | $168.00 | $168.00 | 512 |
| 2023-12-08 | $170.75 | $171.35 | $170.62 | $170.62 | $170.62 | 37 |
| 2023-12-07 | $170.80 | $170.80 | $168.25 | $170.50 | $170.50 | 424 |
| 2023-12-06 | $168.75 | $169.70 | $168.75 | $169.70 | $169.70 | 90 |
| 2023-12-05 | $170.45 | $171.65 | $169.50 | $171.49 | $171.49 | 456 |
| 2023-12-04 | $173.00 | $173.00 | $170.50 | $171.44 | $171.44 | 663 |
| 2023-12-01 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 106 |
| 2023-11-30 | $173.00 | $176.60 | $168.68 | $172.39 | $172.39 | 552 |
| 2023-11-29 | $166.95 | $175.25 | $166.95 | $175.25 | $175.25 | 350 |
| 2023-11-28 | $174.71 | $174.71 | $169.00 | $169.00 | $169.00 | 193 |
| 2023-11-27 | $180.28 | $180.28 | $177.60 | $177.60 | $177.60 | 5 |
| 2023-11-24 | $177.05 | $177.05 | $177.05 | $177.05 | $177.05 | 3 |
| 2023-11-22 | $177.95 | $183.35 | $177.95 | $178.45 | $178.45 | 462 |
| 2023-11-21 | $178.35 | $178.35 | $177.60 | $177.60 | $177.60 | 61 |
| 2023-11-20 | $181.69 | $182.54 | $177.60 | $177.60 | $177.60 | 81 |
| 2023-11-17 | $181.75 | $184.22 | $181.69 | $181.69 | $181.69 | 604 |
| 2023-11-16 | $181.20 | $181.20 | $181.20 | $181.20 | $181.20 | 130 |
| 2023-11-15 | $181.20 | $181.20 | $181.20 | $181.20 | $181.20 | 0 |
| 2023-11-14 | $177.60 | $181.20 | $177.60 | $181.20 | $181.20 | 248 |
| 2023-11-13 | $171.00 | $177.48 | $170.70 | $177.48 | $177.48 | 2,542 |
| 2023-11-10 | $176.38 | $176.38 | $173.00 | $173.51 | $173.51 | 220 |
| 2023-11-09 | $182.30 | $182.70 | $182.30 | $182.70 | $182.70 | 196 |
| 2023-11-08 | $181.00 | $181.00 | $180.15 | $180.15 | $180.15 | 70 |
| 2023-11-07 | $179.05 | $181.05 | $179.05 | $181.05 | $181.05 | 372 |
| 2023-11-06 | $181.30 | $188.78 | $181.30 | $188.78 | $188.78 | 280 |
| 2023-11-03 | $185.41 | $185.88 | $185.41 | $185.54 | $185.54 | 111 |
| 2023-11-02 | $179.95 | $179.95 | $179.95 | $179.95 | $179.95 | 182 |
| 2023-11-01 | $177.95 | $177.95 | $177.95 | $177.95 | $177.95 | 82 |
| 2023-10-31 | $178.25 | $178.25 | $173.50 | $177.95 | $177.95 | 199 |
| 2023-10-30 | $177.13 | $177.13 | $174.44 | $174.44 | $174.44 | 192 |
| 2023-10-27 | $170.65 | $170.65 | $170.65 | $170.65 | $170.65 | 424 |
| 2023-10-26 | $174.30 | $180.96 | $174.30 | $174.30 | $174.30 | 91 |
| 2023-10-25 | $175.00 | $176.40 | $174.50 | $174.50 | $174.50 | 161 |
| 2023-10-24 | $175.55 | $175.55 | $175.55 | $175.55 | $175.55 | 17 |
| 2023-10-23 | $176.50 | $176.50 | $176.50 | $176.50 | $176.50 | 41 |
| 2023-10-20 | $174.75 | $177.21 | $174.31 | $177.21 | $177.21 | 159 |
| 2023-10-19 | $174.50 | $177.12 | $174.50 | $177.12 | $177.12 | 83,898 |
| 2023-10-18 | $165.75 | $166.50 | $165.75 | $166.50 | $166.50 | 325 |
| 2023-10-17 | $169.50 | $169.50 | $167.94 | $168.25 | $168.25 | 112 |
| 2023-10-16 | $167.93 | $167.93 | $167.93 | $167.93 | $167.93 | 20,201 |
| 2023-10-13 | $168.35 | $168.35 | $168.35 | $168.35 | $168.35 | 0 |
| 2023-10-12 | $168.30 | $168.35 | $168.25 | $168.35 | $168.35 | 416 |
| 2023-10-11 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 0 |
| 2023-10-10 | $168.31 | $169.63 | $167.00 | $167.00 | $167.00 | 1,619 |
| 2023-10-09 | $165.52 | $166.40 | $164.03 | $164.03 | $164.03 | 1,662 |
| 2023-10-06 | $166.31 | $168.04 | $166.31 | $168.04 | $168.04 | 230 |
| 2023-10-05 | $168.15 | $168.15 | $166.75 | $166.75 | $166.75 | 750 |
| 2023-10-04 | $170.25 | $170.25 | $166.52 | $166.75 | $166.75 | 2,406 |
| 2023-10-03 | $164.75 | $165.00 | $164.75 | $165.00 | $165.00 | 906 |
| 2023-10-02 | $166.00 | $166.00 | $164.50 | $166.00 | $166.00 | 190 |
| 2023-09-29 | $166.80 | $168.30 | $166.41 | $167.80 | $167.80 | 477 |
| 2023-09-28 | $166.87 | $169.25 | $165.75 | $168.50 | $168.50 | 655 |
| 2023-09-27 | $166.18 | $168.63 | $166.00 | $168.63 | $168.63 | 153 |
| 2023-09-26 | $170.00 | $171.50 | $168.50 | $168.50 | $168.50 | 4,682 |
| 2023-09-25 | $169.54 | $176.70 | $169.54 | $171.50 | $171.50 | 3,132 |
| 2023-09-22 | $176.73 | $177.55 | $173.60 | $173.60 | $173.60 | 773 |
| 2023-09-21 | $178.00 | $178.00 | $172.85 | $172.85 | $172.85 | 114 |
| 2023-09-20 | $178.50 | $178.50 | $178.50 | $178.50 | $178.50 | 84 |
| 2023-09-19 | $177.96 | $177.96 | $177.96 | $177.96 | $177.96 | 89 |
| 2023-09-18 | $180.47 | $180.47 | $180.47 | $180.47 | $180.47 | 15 |
| 2023-09-15 | $181.94 | $184.15 | $179.45 | $184.15 | $184.15 | 10,678 |
| 2023-09-14 | $181.98 | $181.98 | $181.98 | $181.98 | $181.98 | 1 |
| 2023-09-13 | $183.00 | $188.30 | $180.70 | $188.30 | $188.30 | 2,318 |
| 2023-09-12 | $187.23 | $187.23 | $183.25 | $183.25 | $183.25 | 101 |
| 2023-09-11 | $186.60 | $186.60 | $181.85 | $182.60 | $182.60 | 157 |
| 2023-09-08 | $188.40 | $188.40 | $188.40 | $188.40 | $188.40 | 85 |
| 2023-09-07 | $188.00 | $188.00 | $185.70 | $185.70 | $185.70 | 92 |
| 2023-09-06 | $190.00 | $192.97 | $190.00 | $192.97 | $192.97 | 26 |
| 2023-09-05 | $189.00 | $194.50 | $189.00 | $194.00 | $194.00 | 185 |
| 2023-09-01 | $195.56 | $195.56 | $192.50 | $192.50 | $192.50 | 2 |
| 2023-08-31 | $202.50 | $202.50 | $197.00 | $197.41 | $197.41 | 11 |
| 2023-08-30 | $207.84 | $207.84 | $207.84 | $207.84 | $207.84 | 0 |
| 2023-08-29 | $205.80 | $207.84 | $205.80 | $207.84 | $207.84 | 3,764 |
| 2023-08-28 | $215.00 | $215.00 | $209.33 | $209.33 | $209.33 | 55 |
| 2023-08-25 | $205.00 | $205.00 | $205.00 | $205.00 | $205.00 | 45 |
| 2023-08-24 | $205.65 | $205.65 | $205.65 | $205.65 | $205.65 | 0 |
| 2023-08-23 | $206.63 | $207.42 | $205.65 | $205.65 | $205.65 | 113 |
| 2023-08-22 | $208.86 | $208.86 | $207.82 | $208.00 | $208.00 | 223 |
| 2023-08-21 | $208.65 | $208.65 | $208.52 | $208.52 | $208.52 | 141 |
| 2023-08-18 | $208.10 | $208.10 | $202.75 | $202.75 | $202.75 | 48 |
| 2023-08-17 | $207.15 | $213.48 | $207.15 | $207.90 | $207.90 | 79 |
| 2023-08-16 | $211.62 | $214.24 | $210.60 | $214.24 | $214.24 | 195 |
| 2023-08-15 | $213.47 | $217.86 | $213.00 | $217.86 | $217.86 | 301 |
| 2023-08-14 | $215.17 | $215.17 | $214.55 | $214.55 | $214.55 | 67 |
| 2023-08-11 | $216.00 | $216.00 | $210.65 | $211.72 | $211.72 | 22 |
| 2023-08-10 | $215.88 | $223.00 | $215.88 | $219.87 | $219.87 | 35 |
| 2023-08-09 | $216.03 | $216.03 | $216.03 | $216.03 | $216.03 | 204 |
| 2023-08-08 | $213.90 | $215.40 | $213.90 | $215.40 | $215.40 | 53 |
| 2023-08-07 | $210.45 | $219.60 | $209.70 | $219.60 | $219.60 | 19 |
| 2023-08-04 | $215.80 | $221.24 | $215.80 | $218.00 | $218.00 | 5 |
| 2023-08-03 | $209.55 | $219.70 | $209.05 | $219.70 | $219.70 | 240 |
| 2023-08-02 | $212.40 | $217.43 | $212.40 | $217.43 | $217.43 | 52 |
| 2023-08-01 | $220.43 | $225.50 | $215.35 | $225.50 | $225.50 | 1,229 |
| 2023-07-31 | $225.00 | $225.35 | $222.75 | $225.35 | $225.35 | 46 |
| 2023-07-28 | $215.56 | $229.50 | $215.56 | $220.15 | $220.15 | 62 |
| 2023-07-27 | $231.50 | $232.25 | $217.50 | $217.50 | $217.50 | 289 |
| 2023-07-26 | $222.10 | $222.10 | $222.10 | $222.10 | $222.10 | 24 |
| 2023-07-25 | $214.50 | $228.75 | $214.50 | $228.15 | $228.15 | 61 |
| 2023-07-24 | $216.29 | $222.96 | $216.00 | $222.96 | $222.96 | 59 |
| 2023-07-21 | $229.25 | $229.25 | $229.25 | $229.25 | $229.25 | 44 |
| 2023-07-20 | $217.09 | $217.09 | $217.09 | $217.09 | $217.09 | 198 |
| 2023-07-19 | $222.57 | $222.57 | $222.57 | $222.57 | $222.57 | 33 |
| 2023-07-18 | $223.60 | $229.10 | $218.60 | $218.60 | $218.60 | 25 |
| 2023-07-17 | $219.70 | $219.70 | $218.95 | $219.00 | $219.00 | 30 |
| 2023-07-14 | $227.92 | $232.75 | $227.92 | $232.75 | $232.75 | 6 |
| 2023-07-13 | $223.50 | $224.00 | $223.50 | $224.00 | $224.00 | 999 |
| 2023-07-12 | $218.40 | $223.80 | $217.43 | $223.80 | $223.80 | 46 |
| 2023-07-11 | $217.46 | $218.21 | $216.20 | $216.25 | $216.25 | 1,111 |
| 2023-07-10 | $215.50 | $216.45 | $215.50 | $215.60 | $215.60 | 9 |
| 2023-07-07 | $214.25 | $214.25 | $214.00 | $214.00 | $214.00 | 136 |
| 2023-07-06 | $216.50 | $216.50 | $216.50 | $216.50 | $216.50 | 23 |
| 2023-07-05 | $216.60 | $216.60 | $216.60 | $216.60 | $216.60 | 1,643 |
| 2023-07-03 | $215.00 | $215.00 | $215.00 | $215.00 | $212.80 | 36 |
| 2023-06-30 | $217.80 | $217.80 | $217.80 | $217.80 | $215.57 | 0 |
| 2023-06-29 | $217.80 | $217.80 | $217.80 | $217.80 | $215.57 | 2 |
| 2023-06-28 | $219.20 | $220.85 | $210.60 | $210.61 | $208.45 | 23 |
| 2023-06-27 | $214.47 | $219.80 | $211.28 | $219.80 | $217.55 | 5,588 |
| 2023-06-26 | $212.11 | $212.24 | $212.11 | $212.24 | $210.06 | 17 |
| 2023-06-23 | $213.45 | $213.45 | $213.45 | $213.45 | $213.45 | 153 |
| 2023-06-22 | $222.15 | $222.15 | $213.50 | $214.75 | $214.75 | 44 |
| 2023-06-21 | $214.85 | $215.00 | $214.00 | $215.00 | $215.00 | 475 |
| 2023-06-20 | $219.00 | $222.90 | $215.05 | $219.50 | $219.50 | 134 |
| 2023-06-16 | $220.23 | $220.50 | $220.00 | $220.50 | $220.50 | 113 |
| 2023-06-15 | $220.20 | $222.03 | $220.19 | $222.03 | $222.03 | 712 |
| 2023-06-14 | $220.18 | $220.18 | $220.00 | $220.00 | $220.00 | 352 |
| 2023-06-13 | $216.30 | $217.70 | $216.30 | $217.20 | $217.20 | 31 |
| 2023-06-12 | $216.08 | $217.70 | $214.25 | $214.25 | $214.25 | 2,206 |
| 2023-06-09 | $213.98 | $214.43 | $212.00 | $212.00 | $212.00 | 143 |
| 2023-06-08 | $215.45 | $215.45 | $213.00 | $213.00 | $213.00 | 1,161 |
| 2023-06-07 | $216.10 | $216.10 | $213.89 | $213.89 | $213.89 | 130 |
| 2023-06-06 | $213.21 | $213.21 | $213.21 | $213.21 | $213.21 | 124 |
| 2023-06-05 | $215.40 | $215.40 | $212.86 | $212.86 | $212.86 | 530 |
| 2023-06-02 | $220.08 | $220.08 | $216.50 | $216.50 | $216.50 | 12 |
| 2023-06-01 | $215.38 | $216.93 | $214.50 | $216.93 | $216.93 | 141 |
| 2023-05-31 | $215.05 | $215.25 | $212.50 | $215.25 | $215.25 | 780 |
| 2023-05-30 | $219.58 | $220.00 | $219.43 | $219.43 | $219.43 | 71 |
| 2023-05-26 | $225.02 | $226.26 | $225.02 | $225.35 | $225.35 | 280 |
| 2023-05-25 | $222.00 | $223.50 | $222.00 | $223.50 | $223.50 | 29 |
| 2023-05-24 | $227.00 | $227.00 | $223.50 | $223.50 | $223.50 | 16 |
| 2023-05-23 | $229.00 | $229.00 | $227.00 | $227.00 | $227.00 | 8 |
| 2023-05-22 | $230.60 | $230.99 | $228.05 | $228.25 | $228.25 | 176 |
| 2023-05-19 | $222.75 | $222.75 | $222.75 | $222.75 | $222.75 | 0 |
| 2023-05-18 | $222.00 | $222.75 | $222.00 | $222.75 | $222.75 | 159 |
| 2023-05-17 | $225.75 | $225.75 | $225.75 | $225.75 | $225.75 | 9 |
| 2023-05-16 | $232.69 | $233.24 | $229.50 | $231.25 | $231.25 | 120 |
| 2023-05-15 | $233.08 | $233.08 | $232.50 | $233.00 | $233.00 | 85 |
| 2023-05-12 | $232.50 | $232.50 | $232.50 | $232.50 | $232.50 | 53 |
| 2023-05-11 | $234.75 | $234.75 | $232.00 | $232.00 | $232.00 | 21 |
| 2023-05-10 | $235.50 | $235.50 | $235.50 | $235.50 | $235.50 | 2,480 |
| 2023-05-09 | $238.00 | $238.00 | $233.60 | $235.50 | $235.50 | 299 |
| 2023-05-08 | $238.75 | $238.75 | $238.00 | $238.00 | $238.00 | 16 |
| 2023-05-05 | $236.78 | $236.78 | $236.78 | $236.78 | $236.78 | 1 |
| 2023-05-04 | $234.00 | $234.00 | $234.00 | $234.00 | $234.00 | 3 |
| 2023-05-03 | $234.10 | $234.10 | $233.43 | $233.43 | $233.43 | 34 |
| 2023-05-02 | $225.56 | $226.30 | $225.56 | $226.30 | $226.30 | 21 |
| 2023-05-01 | $231.05 | $231.05 | $229.55 | $230.25 | $230.25 | 23 |
| 2023-04-28 | $230.05 | $230.55 | $229.55 | $230.55 | $230.55 | 422 |
| 2023-04-27 | $236.25 | $238.00 | $236.25 | $238.00 | $238.00 | 901 |
| 2023-04-26 | $238.36 | $238.36 | $237.43 | $238.00 | $238.00 | 84 |
| 2023-04-25 | $236.00 | $238.00 | $236.00 | $236.00 | $236.00 | 226 |
| 2023-04-24 | $235.79 | $237.97 | $235.79 | $237.97 | $237.97 | 126 |
| 2023-04-21 | $236.00 | $236.00 | $233.75 | $233.75 | $233.75 | 16 |
| 2023-04-20 | $234.00 | $234.00 | $225.60 | $225.60 | $225.60 | 10 |
| 2023-04-19 | $224.55 | $228.77 | $224.55 | $228.77 | $228.77 | 88 |
| 2023-04-18 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 426 |
| 2023-04-17 | $227.93 | $227.93 | $227.00 | $227.00 | $227.00 | 8 |
| 2023-04-14 | $228.00 | $228.00 | $228.00 | $228.00 | $228.00 | 0 |
| 2023-04-13 | $228.50 | $232.50 | $228.00 | $228.00 | $228.00 | 53 |
| 2023-04-12 | $228.34 | $231.62 | $227.50 | $230.00 | $230.00 | 230 |
| 2023-04-11 | $222.01 | $222.01 | $222.01 | $222.01 | $222.01 | 0 |
| 2023-04-10 | $222.01 | $222.01 | $222.01 | $222.01 | $222.01 | 0 |
| 2023-04-06 | $225.73 | $226.31 | $222.01 | $222.01 | $222.01 | 205 |
| 2023-04-05 | $226.25 | $226.25 | $226.25 | $226.25 | $226.25 | 21 |
| 2023-04-04 | $225.06 | $225.06 | $225.06 | $225.06 | $225.06 | 219 |
| 2023-04-03 | $228.00 | $228.00 | $225.50 | $225.50 | $225.50 | 627 |
| 2023-03-31 | $227.59 | $228.34 | $226.92 | $228.34 | $228.34 | 127 |
| 2023-03-30 | $223.50 | $223.50 | $223.50 | $223.50 | $223.50 | 106 |
| 2023-03-29 | $224.50 | $224.50 | $221.50 | $221.50 | $221.50 | 17 |
| 2023-03-28 | $220.18 | $224.44 | $220.18 | $224.44 | $224.44 | 435 |
| 2023-03-27 | $220.07 | $225.25 | $217.00 | $222.56 | $222.56 | 636 |
| 2023-03-24 | $223.50 | $223.50 | $223.50 | $223.50 | $223.50 | 200 |
| 2023-03-23 | $223.84 | $223.84 | $223.84 | $223.84 | $223.84 | 0 |
| 2023-03-22 | $219.12 | $223.84 | $219.12 | $223.84 | $223.84 | 125 |
| 2023-03-21 | $215.42 | $215.42 | $215.42 | $215.42 | $215.42 | 3 |
| 2023-03-20 | $211.50 | $211.50 | $211.50 | $211.50 | $211.50 | 0 |
| 2023-03-17 | $211.50 | $211.50 | $211.50 | $211.50 | $211.50 | 19 |
| 2023-03-16 | $210.00 | $215.00 | $210.00 | $214.70 | $214.70 | 4,524 |
| 2023-03-15 | $207.50 | $207.50 | $205.50 | $206.30 | $206.30 | 284 |
| 2023-03-14 | $212.25 | $213.00 | $210.50 | $210.50 | $210.50 | 994 |
| 2023-03-13 | $211.25 | $212.00 | $207.50 | $207.50 | $207.50 | 118 |
| 2023-03-10 | $210.38 | $210.38 | $210.38 | $210.38 | $210.38 | 1,650 |
| 2023-03-09 | $212.00 | $212.00 | $212.00 | $212.00 | $212.00 | 55 |
| 2023-03-08 | $207.20 | $207.20 | $207.20 | $207.20 | $207.20 | 50 |
| 2023-03-07 | $209.60 | $209.60 | $207.20 | $207.20 | $207.20 | 313 |
| 2023-03-06 | $216.38 | $218.50 | $213.00 | $213.00 | $213.00 | 340 |
| 2023-03-03 | $214.40 | $214.40 | $212.00 | $212.10 | $212.10 | 2,637 |
| 2023-03-02 | $210.75 | $214.50 | $210.75 | $214.50 | $214.50 | 159 |
| 2023-03-01 | $208.70 | $208.70 | $207.20 | $207.20 | $207.20 | 20 |
| 2023-02-28 | $210.50 | $210.50 | $210.50 | $210.50 | $210.50 | 0 |
| 2023-02-27 | $214.00 | $214.00 | $210.50 | $210.50 | $210.50 | 42 |
| 2023-02-24 | $209.61 | $210.33 | $208.81 | $210.00 | $210.00 | 355 |
| 2023-02-23 | $211.20 | $213.52 | $208.60 | $213.52 | $213.52 | 422 |
| 2023-02-22 | $213.10 | $213.44 | $212.00 | $212.00 | $212.00 | 648 |
| 2023-02-21 | $211.61 | $213.44 | $211.61 | $213.44 | $213.44 | 108 |
| 2023-02-17 | $206.20 | $209.80 | $205.00 | $209.80 | $209.80 | 93 |
| 2023-02-16 | $209.75 | $209.75 | $207.00 | $207.55 | $207.55 | 937 |
| 2023-02-15 | $201.00 | $201.00 | $201.00 | $201.00 | $201.00 | 6 |
| 2023-02-14 | $201.00 | $202.00 | $199.70 | $199.70 | $199.70 | 507 |
| 2023-02-13 | $203.25 | $203.25 | $203.25 | $203.25 | $203.25 | 1 |
| 2023-02-10 | $199.50 | $199.50 | $199.50 | $199.50 | $199.50 | 0 |
| 2023-02-09 | $201.20 | $205.00 | $199.50 | $199.50 | $199.50 | 24 |
| 2023-02-08 | $199.50 | $204.50 | $199.01 | $204.50 | $204.50 | 53 |
| 2023-02-07 | $201.50 | $201.50 | $201.50 | $201.50 | $201.50 | 30 |
| 2023-02-06 | $210.00 | $210.00 | $201.30 | $201.30 | $201.30 | 77 |
| 2023-02-03 | $212.51 | $212.51 | $209.32 | $209.32 | $209.32 | 326 |
| 2023-02-02 | $206.75 | $212.50 | $206.75 | $207.00 | $207.00 | 320 |
| 2023-02-01 | $206.27 | $206.27 | $206.27 | $206.27 | $206.27 | 1 |
| 2023-01-31 | $207.65 | $208.30 | $204.00 | $208.30 | $208.30 | 376 |
| 2023-01-30 | $201.18 | $201.18 | $201.00 | $201.00 | $201.00 | 6 |
| 2023-01-27 | $200.60 | $200.60 | $200.60 | $200.60 | $200.60 | 11 |
| 2023-01-26 | $203.98 | $203.98 | $201.45 | $203.25 | $203.25 | 797 |
| 2023-01-25 | $209.00 | $209.00 | $209.00 | $209.00 | $209.00 | 45 |
| 2023-01-24 | $209.00 | $209.00 | $208.00 | $208.00 | $208.00 | 53 |
| 2023-01-23 | $207.75 | $207.75 | $207.75 | $207.75 | $207.75 | 0 |
| 2023-01-20 | $206.32 | $207.75 | $206.32 | $207.75 | $207.75 | 9 |
| 2023-01-19 | $206.50 | $208.50 | $205.50 | $208.50 | $208.50 | 125 |
| 2023-01-18 | $206.50 | $206.50 | $206.50 | $206.50 | $206.50 | 145 |
| 2023-01-17 | $212.82 | $212.82 | $212.82 | $212.82 | $212.82 | 50 |
| 2023-01-13 | $207.50 | $207.50 | $207.50 | $207.50 | $207.50 | 62 |
| 2023-01-12 | $205.45 | $205.45 | $205.45 | $205.45 | $205.45 | 50 |
| 2023-01-11 | $205.15 | $205.62 | $203.75 | $203.75 | $203.75 | 180 |
| 2023-01-10 | $200.18 | $203.10 | $200.00 | $203.10 | $203.10 | 92 |
| 2023-01-09 | $197.19 | $201.55 | $197.19 | $199.50 | $199.50 | 365 |
| 2023-01-06 | $196.34 | $198.63 | $196.25 | $198.63 | $198.63 | 175 |
| 2023-01-05 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 74 |
| 2023-01-04 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 198 |
| 2023-01-03 | $197.79 | $198.00 | $192.35 | $192.35 | $192.35 | 106 |
| 2022-12-30 | $197.51 | $197.51 | $197.51 | $197.51 | $197.51 | 35 |
| 2022-12-29 | $197.88 | $198.50 | $197.88 | $198.50 | $198.50 | 2,648 |
| 2022-12-28 | $194.00 | $194.00 | $194.00 | $194.00 | $194.00 | 26 |
| 2022-12-27 | $192.91 | $192.93 | $191.27 | $192.93 | $192.93 | 556 |
| 2022-12-23 | $195.55 | $195.55 | $195.55 | $195.55 | $195.55 | 74 |
| 2022-12-22 | $193.35 | $196.15 | $193.35 | $196.15 | $196.15 | 184 |
| 2022-12-21 | $196.88 | $201.55 | $196.88 | $201.55 | $201.55 | 397 |
| 2022-12-20 | $190.77 | $200.00 | $190.77 | $191.27 | $191.27 | 4,313 |
| 2022-12-19 | $195.10 | $195.10 | $195.10 | $195.10 | $195.10 | 25 |
| 2022-12-16 | $192.28 | $194.10 | $192.20 | $193.60 | $193.60 | 41 |
| 2022-12-15 | $195.00 | $195.75 | $193.00 | $194.49 | $194.49 | 368 |
| 2022-12-14 | $197.00 | $197.00 | $197.00 | $197.00 | $197.00 | 0 |
| 2022-12-13 | $199.00 | $199.00 | $197.00 | $197.00 | $197.00 | 775 |
| 2022-12-12 | $195.00 | $195.00 | $191.75 | $191.75 | $191.75 | 27 |
| 2022-12-09 | $195.67 | $196.30 | $195.30 | $195.30 | $195.30 | 769 |
| 2022-12-08 | $198.00 | $198.00 | $195.00 | $195.00 | $195.00 | 1,444 |
| 2022-12-07 | $197.16 | $197.16 | $197.16 | $197.16 | $197.16 | 70 |
| 2022-12-06 | $195.51 | $195.51 | $195.51 | $195.51 | $195.51 | 7 |
| 2022-12-05 | $197.55 | $197.55 | $195.50 | $195.50 | $195.50 | 331 |
| 2022-12-02 | $196.77 | $201.36 | $194.40 | $194.40 | $194.40 | 85 |
| 2022-12-01 | $198.84 | $205.90 | $195.85 | $200.74 | $200.74 | 271 |
| 2022-11-30 | $193.25 | $193.25 | $193.25 | $193.25 | $193.25 | 68 |
| 2022-11-29 | $192.10 | $192.10 | $192.10 | $192.10 | $192.10 | 20 |
| 2022-11-28 | $193.00 | $193.50 | $190.62 | $190.62 | $190.62 | 582 |
| 2022-11-25 | $192.40 | $192.40 | $192.40 | $192.40 | $192.40 | 9 |
| 2022-11-23 | $194.40 | $195.00 | $193.00 | $194.00 | $191.35 | 234 |
| 2022-11-22 | $195.15 | $195.15 | $195.15 | $195.15 | $192.48 | 1 |
| 2022-11-21 | $192.00 | $195.40 | $190.51 | $195.40 | $192.73 | 653 |
| 2022-11-18 | $193.95 | $193.95 | $193.95 | $193.95 | $191.30 | 30 |
| 2022-11-17 | $186.00 | $192.50 | $186.00 | $187.20 | $184.64 | 1,933 |
| 2022-11-16 | $189.09 | $194.50 | $188.05 | $188.05 | $185.48 | 190 |
| 2022-11-15 | $193.87 | $193.87 | $187.24 | $187.96 | $185.39 | 20 |
| 2022-11-14 | $191.50 | $191.70 | $191.50 | $191.70 | $189.08 | 84 |
| 2022-11-11 | $186.00 | $186.55 | $186.00 | $186.55 | $184.00 | 185 |
| 2022-11-10 | $185.00 | $185.00 | $184.30 | $184.30 | $181.78 | 1,717 |
| 2022-11-09 | $180.18 | $180.18 | $180.18 | $180.18 | $177.72 | 759 |
| 2022-11-08 | $179.15 | $181.90 | $177.55 | $181.90 | $179.41 | 2,601 |
| 2022-11-07 | $180.66 | $182.30 | $177.01 | $177.01 | $174.59 | 591 |
| 2022-11-04 | $185.50 | $185.50 | $177.50 | $178.50 | $178.50 | 179 |
| 2022-11-03 | $171.25 | $172.38 | $171.00 | $171.00 | $171.00 | 171 |
| 2022-11-02 | $180.39 | $180.40 | $171.80 | $171.80 | $171.80 | 102 |
| 2022-11-01 | $184.50 | $184.50 | $176.20 | $176.20 | $176.20 | 1,548 |
| 2022-10-31 | $179.06 | $179.06 | $172.95 | $172.95 | $172.95 | 152 |
| 2022-10-28 | $169.65 | $178.15 | $169.15 | $170.00 | $170.00 | 243 |
| 2022-10-27 | $173.85 | $177.65 | $171.71 | $171.95 | $171.95 | 493 |
| 2022-10-26 | $175.35 | $178.25 | $174.35 | $175.00 | $175.00 | 154 |
| 2022-10-25 | $174.60 | $177.85 | $174.60 | $176.60 | $176.60 | 147 |
| 2022-10-24 | $166.20 | $178.00 | $166.20 | $175.95 | $175.95 | 514 |
| 2022-10-21 | $166.95 | $172.84 | $164.11 | $164.60 | $164.60 | 120,915 |
| 2022-10-20 | $177.08 | $177.15 | $170.15 | $170.15 | $170.15 | 706 |
| 2022-10-19 | $179.10 | $179.90 | $172.60 | $179.70 | $179.70 | 694 |
| 2022-10-18 | $180.95 | $184.99 | $176.90 | $177.15 | $177.15 | 30,696 |
| 2022-10-17 | $175.85 | $181.15 | $174.80 | $180.70 | $180.70 | 433 |
| 2022-10-14 | $175.00 | $176.19 | $169.69 | $174.45 | $174.45 | 1,424 |
| 2022-10-13 | $167.91 | $173.06 | $165.33 | $169.00 | $169.00 | 8,842 |
| 2022-10-12 | $171.90 | $173.95 | $171.90 | $172.20 | $172.20 | 593 |
| 2022-10-11 | $169.75 | $176.00 | $167.75 | $168.75 | $168.75 | 595 |
| 2022-10-10 | $170.20 | $176.39 | $168.10 | $169.00 | $169.00 | 473 |
| 2022-10-07 | $178.05 | $181.15 | $175.45 | $175.70 | $175.70 | 1,014 |
| 2022-10-06 | $183.25 | $184.80 | $178.25 | $178.25 | $178.25 | 1,538 |
| 2022-10-05 | $184.30 | $188.44 | $182.20 | $183.45 | $183.45 | 1,041 |
| 2022-10-04 | $182.00 | $190.25 | $182.00 | $184.75 | $184.75 | 288 |
| 2022-10-03 | $178.65 | $181.72 | $178.65 | $179.95 | $179.95 | 3,384 |
| 2022-09-30 | $187.45 | $187.45 | $178.21 | $180.45 | $180.45 | 6,674 |
| 2022-09-29 | $175.56 | $184.49 | $175.40 | $184.49 | $184.49 | 4,788 |
| 2022-09-28 | $171.51 | $180.24 | $171.35 | $171.51 | $171.51 | 17,294 |
| 2022-09-27 | $173.45 | $182.49 | $173.45 | $173.61 | $173.61 | 772 |
| 2022-09-26 | $178.09 | $178.39 | $173.83 | $173.83 | $173.83 | 1,170 |
| 2022-09-23 | $180.00 | $184.59 | $175.82 | $175.82 | $175.82 | 3,485 |
| 2022-09-22 | $182.17 | $188.94 | $180.08 | $180.16 | $180.16 | 497 |
| 2022-09-21 | $182.16 | $188.44 | $181.91 | $181.91 | $181.91 | 358 |
| 2022-09-20 | $182.16 | $190.39 | $182.08 | $182.16 | $182.16 | 305 |
| 2022-09-19 | $192.04 | $192.20 | $182.73 | $182.97 | $182.97 | 256 |
| 2022-09-16 | $191.80 | $191.80 | $184.63 | $184.79 | $184.79 | 306 |
| 2022-09-15 | $184.79 | $191.30 | $184.63 | $191.14 | $191.14 | 416 |
| 2022-09-14 | $188.31 | $190.20 | $188.16 | $188.20 | $188.20 | 1,014 |
| 2022-09-13 | $191.24 | $193.54 | $187.63 | $187.63 | $187.63 | 388 |
| 2022-09-12 | $193.06 | $198.40 | $193.04 | $193.16 | $193.16 | 253 |
| 2022-09-09 | $195.09 | $195.09 | $185.60 | $195.09 | $195.09 | 741 |
| 2022-09-08 | $183.11 | $188.66 | $183.11 | $184.63 | $184.63 | 6,113 |
| 2022-09-07 | $184.59 | $186.99 | $182.00 | $182.41 | $182.41 | 287 |
| 2022-09-06 | $189.00 | $189.00 | $180.16 | $182.16 | $182.16 | 230 |
| 2022-09-02 | $192.95 | $192.95 | $183.51 | $192.79 | $192.79 | 500 |
| 2022-09-01 | $183.79 | $188.84 | $181.88 | $182.04 | $182.04 | 271 |
| 2022-08-31 | $188.16 | $188.16 | $181.75 | $181.91 | $181.91 | 249 |
| 2022-08-30 | $183.15 | $191.89 | $182.61 | $191.89 | $191.89 | 462 |
| 2022-08-29 | $186.01 | $192.51 | $180.16 | $180.16 | $180.16 | 579 |
| 2022-08-26 | $188.37 | $193.47 | $186.30 | $186.46 | $186.46 | 355 |
| 2022-08-25 | $195.99 | $195.99 | $189.04 | $189.04 | $189.04 | 320 |
| 2022-08-24 | $187.16 | $194.04 | $187.16 | $189.04 | $189.04 | 210 |
| 2022-08-23 | $185.48 | $194.89 | $185.45 | $185.56 | $185.56 | 97 |
| 2022-08-22 | $193.49 | $193.85 | $192.01 | $192.85 | $192.85 | 628 |
| 2022-08-19 | $197.30 | $197.30 | $195.16 | $195.16 | $195.16 | 284 |
| 2022-08-18 | $198.59 | $199.09 | $194.91 | $195.12 | $195.12 | 71 |
| 2022-08-17 | $199.82 | $201.84 | $195.48 | $195.64 | $195.64 | 713 |
| 2022-08-16 | $201.50 | $201.50 | $194.96 | $195.12 | $195.12 | 534 |
| 2022-08-15 | $200.88 | $203.79 | $196.46 | $203.34 | $203.34 | 415 |
| 2022-08-12 | $203.74 | $203.74 | $194.09 | $194.25 | $194.25 | 2,782 |
| 2022-08-11 | $203.24 | $203.43 | $195.90 | $196.06 | $196.06 | 2,008 |
| 2022-08-10 | $197.66 | $206.75 | $197.66 | $197.90 | $197.90 | 211 |
| 2022-08-09 | $196.65 | $202.29 | $192.45 | $192.45 | $192.45 | 145 |
| 2022-08-08 | $200.54 | $202.09 | $194.00 | $194.00 | $194.00 | 418 |
| 2022-08-05 | $200.59 | $200.59 | $191.75 | $192.50 | $192.50 | 307 |
| 2022-08-04 | $193.90 | $200.89 | $193.75 | $200.89 | $200.89 | 996 |
| 2022-08-03 | $191.09 | $197.84 | $190.16 | $190.41 | $190.41 | 267 |
| 2022-08-02 | $197.01 | $197.09 | $190.14 | $190.14 | $190.14 | 221 |
| 2022-08-01 | $201.50 | $201.50 | $194.25 | $201.34 | $201.34 | 436 |
| 2022-07-29 | $198.84 | $199.34 | $191.50 | $191.66 | $191.66 | 580 |
| 2022-07-28 | $194.34 | $197.92 | $190.91 | $192.00 | $192.00 | 376 |
| 2022-07-27 | $183.91 | $196.89 | $183.82 | $183.82 | $183.82 | 268 |
| 2022-07-26 | $182.86 | $196.05 | $182.70 | $195.89 | $195.89 | 4,253 |
| 2022-07-25 | $188.50 | $198.59 | $183.41 | $183.41 | $183.41 | 406 |
| 2022-07-22 | $189.01 | $191.87 | $185.75 | $185.75 | $185.75 | 402 |
| 2022-07-21 | $184.26 | $192.23 | $184.10 | $186.67 | $186.67 | 3,053 |
| 2022-07-20 | $182.55 | $191.19 | $181.80 | $181.96 | $181.96 | 375 |
| 2022-07-19 | $181.31 | $189.89 | $180.60 | $180.77 | $180.77 | 585 |
| 2022-07-18 | $179.71 | $188.55 | $179.26 | $188.34 | $188.34 | 611 |
| 2022-07-15 | $181.00 | $184.09 | $179.41 | $180.16 | $180.16 | 469 |
| 2022-07-14 | $177.89 | $181.34 | $175.52 | $175.68 | $175.68 | 338 |
| 2022-07-13 | $181.20 | $184.24 | $179.41 | $184.24 | $184.24 | 173 |
| 2022-07-12 | $179.84 | $182.59 | $178.09 | $178.25 | $178.25 | 657 |
| 2022-07-11 | $177.14 | $182.54 | $176.98 | $177.91 | $177.91 | 247 |
| 2022-07-08 | $179.45 | $183.00 | $177.50 | $178.25 | $178.25 | 369 |
| 2022-07-07 | $182.09 | $182.09 | $178.75 | $181.59 | $181.59 | 210 |
| 2022-07-06 | $177.29 | $186.30 | $177.29 | $186.14 | $186.14 | 1,421 |
| 2022-07-05 | $180.00 | $184.34 | $176.64 | $176.98 | $176.98 | 342 |
| 2022-07-01 | $186.05 | $186.05 | $179.71 | $179.95 | $178.31 | 1,492 |
| 2022-06-30 | $177.30 | $186.65 | $177.30 | $186.49 | $184.79 | 457 |
| 2022-06-29 | $182.00 | $187.94 | $178.70 | $178.70 | $177.07 | 459 |
| 2022-06-28 | $189.61 | $194.79 | $187.94 | $188.77 | $187.05 | 4,117 |
| 2022-06-27 | $194.39 | $194.55 | $184.90 | $184.91 | $183.23 | 688 |
| 2022-06-24 | $193.25 | $193.25 | $185.35 | $189.07 | $187.35 | 466 |
| 2022-06-23 | $184.69 | $184.85 | $176.14 | $176.48 | $174.87 | 419 |
| 2022-06-22 | $182.50 | $182.50 | $176.14 | $177.16 | $175.55 | 525 |
| 2022-06-21 | $175.01 | $184.10 | $174.85 | $176.06 | $174.46 | 1,735 |
| 2022-06-17 | $172.76 | $181.64 | $172.60 | $181.64 | $179.98 | 915 |
| 2022-06-16 | $178.25 | $179.93 | $176.00 | $178.94 | $177.31 | 1,600 |
| 2022-06-15 | $179.86 | $184.05 | $174.80 | $174.88 | $173.29 | 1,162 |
| 2022-06-14 | $177.23 | $181.67 | $174.70 | $174.70 | $173.11 | 557 |
| 2022-06-13 | $187.57 | $187.57 | $178.30 | $178.38 | $176.75 | 748 |
| 2022-06-10 | $188.00 | $189.67 | $177.75 | $179.45 | $177.81 | 550 |
| 2022-06-09 | $186.54 | $191.67 | $185.08 | $185.08 | $183.39 | 463 |
| 2022-06-08 | $185.33 | $194.87 | $185.25 | $185.33 | $183.64 | 291 |
| 2022-06-07 | $197.42 | $197.42 | $188.36 | $189.53 | $187.80 | 218 |
| 2022-06-06 | $194.17 | $203.49 | $191.08 | $191.08 | $189.34 | 2,722 |
| 2022-06-03 | $198.67 | $198.67 | $193.33 | $193.33 | $191.57 | 9,769 |
| 2022-06-02 | $201.15 | $201.15 | $194.25 | $199.17 | $197.36 | 463 |
| 2022-06-01 | $196.00 | $197.42 | $190.07 | $197.42 | $195.62 | 266 |
| 2022-05-31 | $197.32 | $197.32 | $193.76 | $193.76 | $191.99 | 278 |
| 2022-05-27 | $192.25 | $198.42 | $192.25 | $194.83 | $193.05 | 449 |
| 2022-05-26 | $190.30 | $193.17 | $188.08 | $189.58 | $187.85 | 509 |
| 2022-05-25 | $187.83 | $191.73 | $187.83 | $189.28 | $187.56 | 701 |
| 2022-05-24 | $189.10 | $191.67 | $188.00 | $188.50 | $186.78 | 860 |
| 2022-05-23 | $193.17 | $194.92 | $190.33 | $191.50 | $189.75 | 403 |
| 2022-05-20 | $187.80 | $193.92 | $184.30 | $184.38 | $182.70 | 2,952 |
| 2022-05-19 | $182.21 | $190.67 | $182.21 | $183.94 | $182.26 | 504 |
| 2022-05-18 | $194.75 | $196.57 | $190.80 | $190.88 | $189.14 | 425 |
| 2022-05-17 | $199.99 | $204.40 | $194.43 | $204.32 | $202.46 | 776 |
| 2022-05-16 | $197.00 | $202.37 | $195.50 | $195.58 | $193.80 | 507 |
| 2022-05-13 | $194.33 | $196.92 | $194.33 | $196.92 | $195.13 | 1,157 |
| 2022-05-12 | $190.42 | $191.94 | $187.40 | $187.43 | $185.72 | 456 |
| 2022-05-11 | $192.83 | $197.17 | $191.80 | $195.67 | $193.89 | 348 |
| 2022-05-10 | $187.83 | $190.42 | $186.00 | $186.08 | $184.38 | 602 |
| 2022-05-09 | $187.21 | $188.30 | $184.69 | $184.77 | $183.09 | 1,354 |
| 2022-05-06 | $200.10 | $200.10 | $191.48 | $192.16 | $190.41 | 522 |
| 2022-05-05 | $204.48 | $205.62 | $200.18 | $200.58 | $198.75 | 409 |
| 2022-05-04 | $208.92 | $208.92 | $200.00 | $200.08 | $198.26 | 1,438 |
| 2022-05-03 | $208.79 | $211.59 | $205.62 | $205.62 | $203.75 | 274 |
| 2022-05-02 | $205.68 | $208.95 | $202.08 | $202.58 | $200.73 | 1,400 |
| 2022-04-29 | $209.72 | $209.72 | $206.00 | $209.42 | $207.51 | 944 |
| 2022-04-28 | $200.58 | $205.42 | $200.58 | $203.25 | $201.40 | 326 |
| 2022-04-27 | $205.08 | $208.50 | $204.00 | $204.08 | $202.22 | 247 |
| 2022-04-26 | $211.00 | $211.00 | $204.50 | $208.72 | $206.82 | 220 |
| 2022-04-25 | $207.15 | $209.12 | $204.14 | $208.72 | $206.82 | 220 |
| 2022-04-22 | $211.42 | $211.42 | $206.58 | $206.58 | $204.70 | 262 |
| 2022-04-21 | $214.52 | $214.52 | $208.38 | $208.38 | $206.48 | 4,114 |
| 2022-04-20 | $212.52 | $213.92 | $210.19 | $213.92 | $211.97 | 210 |
| 2022-04-19 | $207.30 | $208.37 | $205.78 | $207.62 | $205.73 | 282 |
| 2022-04-18 | $216.92 | $217.00 | $208.50 | $208.58 | $206.68 | 363 |
| 2022-04-14 | $208.50 | $216.49 | $208.50 | $209.83 | $207.92 | 302 |
| 2022-04-13 | $210.42 | $211.02 | $203.08 | $205.00 | $203.13 | 325 |
| 2022-04-12 | $213.79 | $218.42 | $211.01 | $211.01 | $209.09 | 421 |
| 2022-04-11 | $219.80 | $219.80 | $213.58 | $213.87 | $211.92 | 2,031 |
| 2022-04-08 | $216.98 | $220.37 | $216.98 | $217.30 | $215.32 | 916 |
| 2022-04-07 | $216.37 | $220.42 | $211.00 | $211.08 | $209.16 | 211 |
| 2022-04-06 | $213.58 | $220.92 | $213.50 | $213.58 | $211.63 | 946 |
| 2022-04-05 | $220.02 | $221.47 | $219.20 | $219.63 | $217.63 | 173 |
| 2022-04-04 | $219.35 | $223.42 | $216.99 | $217.07 | $215.09 | 268 |
| 2022-04-01 | $219.85 | $226.52 | $215.70 | $226.52 | $224.46 | 240 |
| 2022-03-31 | $220.00 | $224.37 | $217.13 | $217.13 | $215.15 | 1,495 |
| 2022-03-30 | $221.88 | $222.08 | $213.15 | $213.57 | $211.62 | 420 |
| 2022-03-29 | $211.15 | $220.99 | $211.15 | $220.92 | $218.91 | 257 |
| 2022-03-28 | $202.82 | $212.47 | $202.28 | $202.28 | $200.44 | 243 |
| 2022-03-25 | $203.46 | $213.57 | $203.30 | $203.38 | $201.53 | 246 |
| 2022-03-24 | $211.12 | $211.12 | $201.10 | $201.10 | $199.27 | 182 |
| 2022-03-23 | $210.45 | $210.45 | $200.15 | $210.37 | $208.45 | 182 |
| 2022-03-22 | $209.50 | $210.31 | $207.33 | $207.33 | $205.44 | 1,153 |
| 2022-03-21 | $211.50 | $216.92 | $206.65 | $213.42 | $211.48 | 298 |
| 2022-03-18 | $206.42 | $213.42 | $203.05 | $213.42 | $211.48 | 298 |
| 2022-03-17 | $210.02 | $210.10 | $201.11 | $202.08 | $200.24 | 502 |
| 2022-03-16 | $195.08 | $207.02 | $195.08 | $196.43 | $194.64 | 152 |
| 2022-03-15 | $197.80 | $200.67 | $189.00 | $200.42 | $198.59 | 7,436 |
| 2022-03-14 | $202.00 | $202.00 | $190.49 | $200.92 | $199.09 | 136 |
| 2022-03-11 | $202.67 | $202.67 | $188.75 | $188.83 | $187.11 | 547 |
| 2022-03-10 | $198.95 | $200.28 | $195.78 | $198.57 | $196.76 | 587 |
| 2022-03-09 | $200.00 | $207.45 | $196.05 | $197.63 | $195.83 | 418 |
| 2022-03-08 | $191.38 | $196.67 | $187.13 | $196.67 | $194.88 | 860 |
| 2022-03-07 | $198.61 | $198.61 | $188.56 | $188.56 | $186.84 | 477 |
| 2022-03-04 | $201.01 | $205.92 | $197.42 | $197.42 | $195.62 | 661 |
| 2022-03-03 | $218.75 | $218.75 | $208.10 | $216.92 | $214.94 | 277 |
| 2022-03-02 | $211.49 | $214.17 | $210.29 | $214.17 | $212.22 | 144 |
| 2022-03-01 | $216.68 | $222.42 | $211.41 | $211.49 | $209.56 | 400 |
| 2022-02-28 | $218.15 | $222.16 | $214.92 | $214.92 | $212.96 | 200 |
| 2022-02-25 | $222.45 | $225.52 | $214.75 | $219.58 | $217.58 | 393 |
| 2022-02-24 | $213.92 | $216.62 | $206.58 | $214.94 | $212.98 | 218 |
| 2022-02-23 | $225.27 | $226.42 | $218.50 | $225.92 | $223.86 | 253 |
| 2022-02-22 | $220.30 | $220.93 | $217.10 | $217.10 | $215.12 | 983 |
| 2022-02-18 | $224.90 | $225.01 | $221.88 | $225.01 | $222.96 | 188 |
| 2022-02-17 | $220.30 | $224.80 | $217.62 | $224.72 | $222.67 | 1,212 |
| 2022-02-16 | $214.93 | $218.35 | $214.51 | $218.35 | $216.36 | 721 |
| 2022-02-15 | $222.47 | $222.55 | $216.10 | $216.18 | $214.21 | 295 |
| 2022-02-14 | $219.85 | $219.85 | $209.68 | $210.54 | $208.62 | 385 |
| 2022-02-11 | $218.45 | $221.78 | $214.03 | $214.03 | $212.08 | 243 |
| 2022-02-10 | $217.61 | $221.11 | $216.17 | $221.11 | $219.10 | 227 |
| 2022-02-09 | $221.50 | $221.50 | $217.62 | $221.42 | $219.40 | 239 |
| 2022-02-08 | $211.64 | $224.42 | $211.64 | $224.42 | $222.37 | 418 |
| 2022-02-07 | $217.31 | $217.84 | $215.94 | $216.03 | $214.06 | 726 |
| 2022-02-04 | $216.88 | $219.57 | $216.63 | $216.71 | $214.74 | 460 |
| 2022-02-03 | $224.92 | $224.92 | $214.23 | $224.42 | $222.37 | 267 |
| 2022-02-02 | $227.27 | $227.35 | $217.74 | $217.82 | $215.84 | 689 |
| 2022-02-01 | $225.30 | $225.30 | $214.51 | $214.51 | $212.56 | 292 |
| 2022-01-31 | $216.92 | $217.00 | $209.68 | $216.92 | $214.94 | 12,723 |
| 2022-01-28 | $212.44 | $215.00 | $209.58 | $215.00 | $213.04 | 703 |
| 2022-01-27 | $218.90 | $218.90 | $213.71 | $214.08 | $212.13 | 9,515 |
| 2022-01-26 | $217.78 | $219.75 | $212.03 | $219.75 | $217.75 | 680 |
| 2022-01-25 | $218.06 | $218.06 | $214.49 | $215.58 | $213.62 | 558 |
| 2022-01-24 | $221.92 | $221.92 | $215.33 | $221.88 | $219.86 | 949 |
| 2022-01-21 | $226.50 | $226.50 | $221.41 | $226.42 | $224.36 | 194 |
| 2022-01-20 | $223.75 | $225.87 | $223.03 | $223.03 | $221.00 | 1,232 |
| 2022-01-19 | $225.76 | $226.79 | $223.97 | $225.42 | $223.37 | 547 |
| 2022-01-18 | $226.10 | $226.10 | $222.81 | $225.42 | $223.37 | 547 |
| 2022-01-14 | $227.92 | $228.00 | $225.08 | $227.96 | $225.88 | 3,369 |
| 2022-01-13 | $228.42 | $228.50 | $225.08 | $225.08 | $223.03 | 275 |
| 2022-01-12 | $229.69 | $230.25 | $228.23 | $230.25 | $228.15 | 294 |
| 2022-01-11 | $225.00 | $233.85 | $225.00 | $225.08 | $223.03 | 314 |
| 2022-01-10 | $225.88 | $237.99 | $225.88 | $230.00 | $227.90 | 492 |
| 2022-01-07 | $231.00 | $231.87 | $228.48 | $231.84 | $229.73 | 5,153 |
| 2022-01-06 | $244.50 | $244.50 | $234.09 | $242.42 | $240.21 | 405 |
| 2022-01-05 | $244.32 | $246.48 | $242.30 | $246.48 | $244.23 | 410 |
| 2022-01-04 | $240.83 | $244.11 | $240.83 | $242.18 | $239.97 | 368 |
| 2022-01-03 | $240.75 | $240.75 | $235.70 | $238.63 | $236.46 | 449 |
| 2021-12-31 | $234.20 | $240.92 | $234.20 | $240.83 | $238.64 | 230 |
| 2021-12-30 | $239.47 | $240.92 | $239.47 | $240.84 | $238.65 | 303 |
| 2021-12-29 | $238.90 | $241.00 | $238.90 | $240.17 | $237.98 | 1,112 |
| 2021-12-28 | $239.47 | $239.47 | $237.53 | $239.47 | $237.29 | 1,174 |
| 2021-12-27 | $239.00 | $242.10 | $236.73 | $241.78 | $239.58 | 215 |
| 2021-12-23 | $239.78 | $242.28 | $237.74 | $242.20 | $239.99 | 5,458 |
| 2021-12-22 | $238.07 | $240.35 | $236.33 | $240.35 | $238.16 | 512 |
| 2021-12-21 | $238.26 | $238.26 | $231.81 | $231.89 | $229.78 | 6,611 |
| 2021-12-20 | $232.19 | $238.68 | $232.19 | $232.19 | $230.07 | 123 |
| 2021-12-17 | $229.75 | $241.17 | $229.75 | $230.04 | $227.94 | 3,417 |
| 2021-12-16 | $232.58 | $244.02 | $232.58 | $232.66 | $230.54 | 188 |
| 2021-12-15 | $241.27 | $241.27 | $229.85 | $241.12 | $238.92 | 613 |
| 2021-12-14 | $242.25 | $242.25 | $230.65 | $230.65 | $228.55 | 891 |
| 2021-12-13 | $244.67 | $244.67 | $233.05 | $233.13 | $231.01 | 522 |
| 2021-12-10 | $239.20 | $240.42 | $235.58 | $240.42 | $238.23 | 625 |
| 2021-12-09 | $232.35 | $244.00 | $232.35 | $235.08 | $232.94 | 165 |
| 2021-12-08 | $231.88 | $240.92 | $231.50 | $236.73 | $234.57 | 2,170 |
| 2021-12-07 | $244.90 | $244.90 | $237.08 | $242.34 | $240.13 | 154 |
| 2021-12-06 | $236.25 | $240.95 | $230.55 | $234.08 | $231.95 | 809 |
| 2021-12-03 | $236.22 | $236.22 | $225.53 | $235.97 | $233.82 | 367 |
| 2021-12-02 | $229.00 | $232.42 | $224.84 | $231.92 | $229.81 | 414 |
| 2021-12-01 | $225.73 | $233.42 | $225.73 | $231.92 | $229.81 | 232 |
| 2021-11-30 | $232.50 | $233.50 | $226.08 | $233.50 | $231.37 | 626 |
| 2021-11-29 | $239.67 | $239.67 | $228.33 | $235.50 | $233.35 | 894 |
| 2021-11-26 | $234.70 | $236.52 | $233.86 | $234.61 | $232.47 | 328 |
| 2021-11-24 | $230.10 | $233.57 | $230.10 | $233.57 | $231.44 | 162 |
| 2021-11-23 | $234.42 | $235.48 | $233.78 | $235.48 | $233.33 | 89 |
| 2021-11-22 | $238.23 | $238.67 | $236.45 | $238.67 | $236.50 | 236 |
| 2021-11-19 | $240.80 | $241.33 | $238.58 | $238.66 | $234.50 | 292 |
| 2021-11-18 | $239.96 | $242.14 | $239.71 | $239.79 | $233.62 | 374 |
| 2021-11-17 | $238.79 | $241.00 | $236.08 | $236.08 | $230.01 | 383 |
| 2021-11-16 | $240.92 | $241.00 | $238.88 | $240.42 | $234.23 | 164 |
| 2021-11-15 | $240.01 | $242.39 | $239.59 | $239.59 | $233.42 | 155 |
| 2021-11-12 | $241.40 | $241.40 | $238.08 | $238.08 | $231.95 | 104 |
| 2021-11-11 | $236.38 | $239.42 | $236.08 | $238.92 | $232.77 | 85 |
| 2021-11-10 | $241.40 | $241.40 | $233.61 | $236.92 | $230.82 | 544 |
| 2021-11-09 | $239.92 | $240.42 | $235.08 | $240.42 | $234.23 | 105 |
| 2021-11-08 | $237.92 | $238.84 | $235.61 | $237.91 | $231.79 | 153 |
| 2021-11-05 | $237.37 | $238.92 | $234.58 | $238.92 | $232.77 | 106 |
| 2021-11-04 | $235.92 | $236.43 | $233.83 | $233.83 | $227.81 | 139 |
| 2021-11-03 | $235.87 | $236.30 | $234.48 | $234.48 | $228.45 | 160 |
| 2021-11-02 | $234.00 | $236.42 | $231.58 | $231.58 | $225.62 | 226 |
| 2021-11-01 | $231.50 | $233.42 | $230.00 | $230.00 | $224.08 | 225 |
| 2021-10-29 | $230.06 | $231.12 | $228.12 | $231.12 | $225.17 | 1,191 |
| 2021-10-28 | $233.82 | $235.80 | $232.18 | $232.50 | $226.52 | 7,199 |
| 2021-10-27 | $233.27 | $233.27 | $229.56 | $233.27 | $227.27 | 159 |
| 2021-10-26 | $233.23 | $234.15 | $231.73 | $234.07 | $228.05 | 137 |
| 2021-10-25 | $232.60 | $232.60 | $230.80 | $230.88 | $224.94 | 208 |
| 2021-10-22 | $232.22 | $233.62 | $230.43 | $233.62 | $227.61 | 530 |
| 2021-10-21 | $232.42 | $232.42 | $228.00 | $228.00 | $222.13 | 100 |
| 2021-10-20 | $231.55 | $232.05 | $229.91 | $229.91 | $223.99 | 193 |
| 2021-10-19 | $226.99 | $229.92 | $226.50 | $226.50 | $220.67 | 928 |
| 2021-10-18 | $224.70 | $229.50 | $224.70 | $227.82 | $221.96 | 277 |
| 2021-10-15 | $228.31 | $231.11 | $228.01 | $231.11 | $225.16 | 302 |
| 2021-10-14 | $228.95 | $231.21 | $228.56 | $231.21 | $225.26 | 695 |
| 2021-10-13 | $229.90 | $231.81 | $228.00 | $231.81 | $225.84 | 823 |
| 2021-10-12 | $228.37 | $229.82 | $226.07 | $226.15 | $220.33 | 170 |
| 2021-10-11 | $228.82 | $229.61 | $227.10 | $227.10 | $221.26 | 67 |
| 2021-10-08 | $229.82 | $229.82 | $224.23 | $229.82 | $223.91 | 96 |
| 2021-10-07 | $229.63 | $229.82 | $223.46 | $229.82 | $223.91 | 825 |
| 2021-10-06 | $228.25 | $228.25 | $217.38 | $218.50 | $212.88 | 174 |
| 2021-10-05 | $228.32 | $228.32 | $218.87 | $228.32 | $222.44 | 166 |
| 2021-10-04 | $215.45 | $226.27 | $215.45 | $215.92 | $210.36 | 1,178 |
| 2021-10-01 | $225.21 | $225.21 | $216.60 | $224.58 | $218.80 | 4,107 |
| 2021-09-30 | $216.93 | $225.88 | $216.93 | $216.93 | $211.35 | 170 |
| 2021-09-29 | $228.10 | $228.10 | $217.18 | $217.18 | $211.59 | 111 |
| 2021-09-28 | $221.15 | $222.68 | $219.23 | $222.68 | $216.95 | 2,651 |
| 2021-09-27 | $226.42 | $226.50 | $223.86 | $226.50 | $220.67 | 218 |
| 2021-09-24 | $218.23 | $229.07 | $218.23 | $229.07 | $223.18 | 452 |
| 2021-09-23 | $229.82 | $229.90 | $219.95 | $228.83 | $222.94 | 385 |
| 2021-09-22 | $229.82 | $229.82 | $221.05 | $221.05 | $215.36 | 1,460 |
| 2021-09-21 | $224.92 | $224.92 | $221.58 | $224.80 | $219.02 | 177 |
| 2021-09-20 | $213.00 | $218.79 | $213.00 | $218.79 | $213.16 | 123 |
| 2021-09-17 | $219.00 | $219.93 | $216.06 | $216.07 | $210.51 | 1,431 |
| 2021-09-16 | $215.92 | $217.13 | $214.43 | $214.43 | $208.91 | 125 |
| 2021-09-15 | $222.50 | $222.50 | $213.00 | $217.42 | $211.83 | 782 |
| 2021-09-14 | $228.42 | $228.42 | $220.00 | $227.50 | $221.65 | 1,694 |
| 2021-09-13 | $223.85 | $225.09 | $220.08 | $220.08 | $214.42 | 155 |
| 2021-09-10 | $223.77 | $223.85 | $219.00 | $223.77 | $218.01 | 152 |
| 2021-09-09 | $223.77 | $223.85 | $218.08 | $223.77 | $218.01 | 125 |
| 2021-09-08 | $218.53 | $220.68 | $215.50 | $220.60 | $214.92 | 494 |
| 2021-09-07 | $223.42 | $223.42 | $215.08 | $215.08 | $209.55 | 111 |
| 2021-09-03 | $220.92 | $221.00 | $213.00 | $220.92 | $215.24 | 338 |
| 2021-09-02 | $224.00 | $224.00 | $216.13 | $223.77 | $218.01 | 303 |
| 2021-09-01 | $216.00 | $219.76 | $214.08 | $214.08 | $208.57 | 256 |
| 2021-08-31 | $209.23 | $211.05 | $209.23 | $211.02 | $205.59 | 938 |
| 2021-08-30 | $203.38 | $213.57 | $203.38 | $213.48 | $207.99 | 306 |
| 2021-08-27 | $209.82 | $210.05 | $208.05 | $209.97 | $204.57 | 276 |
| 2021-08-26 | $208.00 | $209.05 | $207.11 | $208.97 | $203.59 | 154 |
| 2021-08-25 | $210.50 | $210.69 | $208.65 | $210.62 | $205.20 | 199 |
| 2021-08-24 | $207.05 | $208.92 | $207.05 | $208.08 | $202.73 | 60 |
| 2021-08-23 | $213.71 | $213.71 | $204.97 | $213.51 | $208.02 | 132 |
| 2021-08-20 | $209.92 | $210.00 | $199.78 | $199.78 | $194.64 | 259 |
| 2021-08-19 | $210.00 | $213.60 | $203.23 | $213.60 | $208.10 | 704 |
| 2021-08-18 | $221.30 | $221.42 | $211.85 | $211.93 | $206.48 | 248 |
| 2021-08-17 | $221.42 | $221.42 | $211.18 | $221.42 | $215.72 | 89 |
| 2021-08-16 | $213.52 | $223.85 | $213.05 | $213.13 | $207.65 | 133 |
| 2021-08-13 | $219.82 | $219.87 | $218.33 | $218.33 | $212.71 | 242 |
| 2021-08-12 | $216.75 | $218.12 | $216.20 | $216.21 | $210.65 | 368 |
| 2021-08-11 | $222.75 | $222.75 | $214.07 | $214.07 | $208.56 | 366 |
| 2021-08-10 | $223.92 | $223.92 | $213.99 | $223.92 | $218.16 | 129 |
| 2021-08-09 | $224.65 | $224.65 | $215.53 | $224.23 | $218.46 | 79 |
| 2021-08-06 | $216.06 | $224.89 | $216.06 | $224.54 | $218.76 | 63 |
| 2021-08-05 | $225.42 | $225.42 | $217.82 | $217.82 | $212.21 | 221 |
| 2021-08-04 | $225.50 | $225.50 | $217.63 | $225.42 | $219.62 | 194 |
| 2021-08-03 | $225.42 | $225.42 | $216.74 | $224.87 | $219.08 | 2,019 |
| 2021-08-02 | $225.42 | $225.42 | $216.68 | $216.68 | $211.10 | 198 |
| 2021-07-30 | $225.42 | $225.42 | $217.99 | $218.07 | $212.46 | 181 |
| 2021-07-29 | $221.20 | $224.70 | $217.96 | $224.70 | $218.92 | 167 |
| 2021-07-28 | $220.38 | $221.20 | $212.96 | $215.08 | $209.55 | 254 |
| 2021-07-27 | $213.58 | $221.20 | $213.38 | $213.38 | $207.89 | 90 |
| 2021-07-26 | $219.29 | $221.12 | $213.40 | $213.40 | $207.91 | 795 |
| 2021-07-23 | $218.43 | $220.27 | $218.36 | $218.36 | $212.74 | 246 |
| 2021-07-22 | $218.25 | $218.42 | $215.23 | $218.42 | $212.80 | 1,151 |
| 2021-07-21 | $214.33 | $220.22 | $211.18 | $220.22 | $214.55 | 465 |
| 2021-07-20 | $217.04 | $217.04 | $211.10 | $211.18 | $205.75 | 235 |
| 2021-07-19 | $214.22 | $214.22 | $211.38 | $213.22 | $207.73 | 1,179 |
| 2021-07-16 | $218.32 | $218.32 | $216.43 | $218.32 | $212.70 | 221 |
| 2021-07-15 | $221.20 | $221.20 | $212.83 | $212.83 | $207.35 | 221 |
| 2021-07-14 | $216.60 | $218.07 | $216.20 | $218.07 | $212.46 | 139 |
| 2021-07-13 | $211.74 | $217.48 | $211.74 | $217.48 | $211.88 | 835 |
| 2021-07-12 | $211.18 | $221.12 | $211.18 | $221.12 | $215.43 | 154 |
| 2021-07-09 | $219.71 | $219.85 | $211.10 | $211.10 | $205.67 | 454 |
| 2021-07-08 | $217.90 | $217.90 | $211.18 | $217.67 | $212.07 | 1,579 |
| 2021-07-07 | $216.45 | $221.12 | $214.55 | $221.12 | $215.43 | 346 |
| 2021-07-06 | $219.00 | $222.90 | $212.23 | $222.82 | $215.55 | 282 |
| 2021-07-02 | $219.16 | $220.55 | $219.16 | $220.55 | $213.36 | 92 |
| 2021-07-01 | $222.87 | $225.42 | $219.08 | $225.42 | $218.07 | 149 |
| 2021-06-30 | $228.31 | $228.31 | $221.25 | $225.02 | $217.68 | 152 |
| 2021-06-29 | $229.81 | $229.81 | $223.00 | $223.00 | $215.73 | 144 |
| 2021-06-28 | $225.00 | $230.02 | $223.08 | $223.08 | $215.80 | 236 |
| 2021-06-25 | $224.82 | $224.82 | $218.85 | $224.82 | $217.49 | 146 |
| 2021-06-24 | $228.25 | $228.25 | $219.08 | $224.82 | $217.49 | 712 |
| 2021-06-23 | $224.76 | $224.76 | $218.08 | $224.13 | $216.82 | 2,982 |
| 2021-06-22 | $216.24 | $218.84 | $210.08 | $210.08 | $203.23 | 425 |
| 2021-06-21 | $213.00 | $214.80 | $212.80 | $213.00 | $206.05 | 4,578 |
| 2021-06-18 | $211.95 | $213.82 | $210.00 | $210.08 | $203.23 | 2,128 |
| 2021-06-17 | $218.52 | $218.52 | $210.44 | $218.52 | $211.39 | 147 |
| 2021-06-16 | $220.92 | $220.92 | $216.10 | $216.10 | $209.05 | 128 |
| 2021-06-15 | $221.67 | $221.67 | $212.66 | $212.74 | $205.80 | 464 |
| 2021-06-14 | $209.35 | $219.92 | $209.35 | $219.92 | $212.75 | 478 |
| 2021-06-11 | $218.00 | $221.85 | $215.09 | $221.77 | $214.54 | 406 |
| 2021-06-10 | $218.08 | $223.09 | $218.08 | $218.08 | $210.97 | 380 |
| 2021-06-09 | $224.82 | $224.82 | $218.08 | $224.82 | $217.49 | 122 |
| 2021-06-08 | $224.77 | $224.77 | $218.00 | $224.33 | $217.01 | 314 |
| 2021-06-07 | $221.90 | $221.90 | $219.74 | $219.74 | $212.57 | 231 |
| 2021-06-04 | $222.92 | $223.00 | $215.09 | $222.92 | $215.65 | 184 |
| 2021-06-03 | $222.43 | $222.43 | $215.09 | $221.53 | $214.30 | 98 |
| 2021-06-02 | $220.23 | $222.12 | $215.73 | $221.70 | $214.47 | 784 |
| 2021-06-01 | $220.83 | $222.02 | $220.18 | $220.18 | $213.00 | 156 |
| 2021-05-28 | $220.42 | $224.87 | $220.42 | $224.87 | $217.54 | 125 |
| 2021-05-27 | $220.87 | $225.37 | $215.01 | $225.27 | $217.92 | 254 |
| 2021-05-26 | $225.45 | $225.45 | $215.87 | $215.87 | $208.83 | 169 |
| 2021-05-25 | $222.45 | $225.55 | $216.33 | $225.33 | $217.98 | 475 |
| 2021-05-24 | $220.72 | $225.12 | $215.01 | $215.09 | $208.08 | 2,841 |
| 2021-05-21 | $228.22 | $228.30 | $208.80 | $215.01 | $208.00 | 1,775 |
| 2021-05-20 | $206.65 | $226.10 | $206.65 | $209.08 | $202.26 | 507 |
| 2021-05-19 | $208.63 | $217.80 | $208.63 | $209.00 | $202.18 | 444 |
| 2021-05-18 | $211.40 | $220.72 | $210.18 | $220.72 | $213.52 | 173 |
| 2021-05-17 | $213.85 | $215.82 | $213.85 | $215.82 | $208.78 | 286 |
| 2021-05-14 | $217.22 | $217.22 | $207.23 | $217.00 | $209.92 | 2,506 |
| 2021-05-13 | $206.60 | $213.50 | $204.70 | $213.42 | $206.46 | 778 |
| 2021-05-12 | $209.35 | $214.42 | $204.13 | $206.58 | $199.84 | 264 |
| 2021-05-11 | $198.58 | $217.92 | $197.35 | $210.92 | $204.04 | 151 |
| 2021-05-10 | $211.90 | $212.35 | $209.90 | $209.90 | $203.05 | 1,292 |
| 2021-05-07 | $215.13 | $215.13 | $205.97 | $206.71 | $199.97 | 102 |
| 2021-05-06 | $205.15 | $214.82 | $204.53 | $214.82 | $207.81 | 259 |
| 2021-05-05 | $213.80 | $213.80 | $204.21 | $213.01 | $206.06 | 461 |
| 2021-05-04 | $212.51 | $217.50 | $198.88 | $217.42 | $210.33 | 507 |
| 2021-05-03 | $208.02 | $208.82 | $206.33 | $208.82 | $202.01 | 203 |
| 2021-04-30 | $209.00 | $212.82 | $204.00 | $206.42 | $199.69 | 589 |
| 2021-04-29 | $210.37 | $211.13 | $209.08 | $211.13 | $204.24 | 282 |
| 2021-04-28 | $206.85 | $208.55 | $206.85 | $206.91 | $200.16 | 1,879 |
| 2021-04-27 | $207.80 | $207.92 | $206.08 | $206.83 | $200.08 | 191 |
| 2021-04-26 | $208.07 | $208.15 | $205.58 | $208.00 | $201.22 | 230 |
| 2021-04-23 | $209.67 | $210.42 | $208.08 | $210.42 | $203.56 | 134 |
| 2021-04-22 | $206.41 | $212.42 | $206.41 | $211.42 | $204.52 | 140 |
| 2021-04-21 | $208.02 | $209.64 | $207.00 | $209.64 | $202.80 | 369 |
| 2021-04-20 | $208.00 | $208.00 | $205.20 | $207.47 | $200.70 | 188 |
| 2021-04-19 | $207.07 | $207.95 | $206.03 | $207.87 | $201.09 | 172 |
| 2021-04-16 | $204.10 | $206.22 | $204.10 | $206.02 | $199.30 | 499 |
| 2021-04-15 | $209.20 | $209.20 | $202.58 | $205.42 | $198.72 | 93 |
| 2021-04-14 | $202.00 | $208.85 | $202.00 | $203.92 | $197.27 | 203 |
| 2021-04-13 | $201.72 | $205.82 | $195.80 | $199.58 | $193.07 | 291 |
| 2021-04-12 | $205.17 | $205.17 | $195.20 | $201.42 | $194.85 | 429 |
| 2021-04-09 | $201.42 | $205.72 | $195.83 | $201.77 | $195.19 | 1,419 |
| 2021-04-08 | $199.67 | $200.90 | $198.93 | $200.82 | $194.27 | 3,970 |
| 2021-04-07 | $202.77 | $202.77 | $192.93 | $198.20 | $191.74 | 220 |
| 2021-04-06 | $195.26 | $197.32 | $195.26 | $197.32 | $190.88 | 322 |
| 2021-04-05 | $195.10 | $195.10 | $185.40 | $195.02 | $188.66 | 211 |
| 2021-04-01 | $191.27 | $195.02 | $188.50 | $188.58 | $182.43 | 926 |
| 2021-03-31 | $192.87 | $192.87 | $183.48 | $189.67 | $183.48 | 305 |
| 2021-03-30 | $188.13 | $189.92 | $187.87 | $189.92 | $183.73 | 1,596 |
| 2021-03-29 | $188.00 | $190.17 | $185.58 | $190.17 | $183.97 | 175 |
| 2021-03-26 | $185.60 | $187.37 | $183.33 | $187.25 | $181.14 | 589 |
| 2021-03-25 | $192.52 | $192.52 | $184.33 | $189.67 | $183.48 | 465 |
| 2021-03-24 | $182.70 | $187.94 | $182.70 | $187.13 | $181.03 | 432 |
| 2021-03-23 | $188.65 | $188.97 | $187.08 | $188.97 | $182.81 | 196 |
| 2021-03-22 | $190.42 | $194.27 | $184.78 | $193.17 | $186.87 | 97 |
| 2021-03-19 | $193.92 | $193.92 | $189.83 | $190.08 | $183.88 | 322 |
| 2021-03-18 | $197.07 | $197.07 | $190.00 | $195.42 | $189.05 | 890 |
| 2021-03-17 | $193.00 | $198.77 | $191.76 | $196.17 | $189.77 | 315 |
| 2021-03-16 | $193.32 | $193.32 | $191.35 | $193.32 | $187.02 | 525 |
| 2021-03-15 | $191.78 | $192.92 | $190.89 | $192.42 | $186.14 | 484 |
| 2021-03-12 | $192.42 | $192.91 | $190.55 | $190.63 | $184.41 | 178 |
| 2021-03-11 | $193.00 | $193.25 | $191.08 | $193.17 | $186.87 | 162 |
| 2021-03-10 | $196.15 | $196.15 | $186.40 | $192.92 | $186.63 | 2,205 |
| 2021-03-09 | $188.60 | $188.60 | $185.78 | $187.62 | $181.50 | 113 |
| 2021-03-08 | $187.00 | $191.85 | $182.38 | $189.42 | $183.24 | 485 |
| 2021-03-05 | $190.15 | $194.07 | $187.49 | $194.07 | $187.74 | 2,416 |
| 2021-03-04 | $190.42 | $192.13 | $188.08 | $190.67 | $184.45 | 651 |
| 2021-03-03 | $189.95 | $189.95 | $187.90 | $187.98 | $181.85 | 924 |
| 2021-03-02 | $189.55 | $191.55 | $189.35 | $189.36 | $183.18 | 58,941 |
| 2021-03-01 | $190.20 | $192.21 | $190.20 | $192.13 | $185.86 | 707 |
| 2021-02-26 | $196.82 | $196.82 | $187.49 | $196.67 | $190.26 | 386 |
| 2021-02-25 | $200.65 | $200.65 | $194.08 | $196.67 | $190.26 | 386 |
| 2021-02-24 | $194.00 | $196.50 | $190.01 | $193.08 | $186.78 | 3,189 |
| 2021-02-23 | $195.92 | $196.17 | $193.70 | $194.08 | $187.75 | 2,982 |
| 2021-02-22 | $196.30 | $200.40 | $190.58 | $197.42 | $190.98 | 781 |
| 2021-02-19 | $195.38 | $205.27 | $195.38 | $196.83 | $190.41 | 494 |
| 2021-02-18 | $202.75 | $202.75 | $192.88 | $197.67 | $191.22 | 970 |
| 2021-02-17 | $197.70 | $197.75 | $195.70 | $197.67 | $191.22 | 970 |
| 2021-02-16 | $202.55 | $202.55 | $194.29 | $198.67 | $192.19 | 653 |
| 2021-02-12 | $197.05 | $197.05 | $190.08 | $194.17 | $187.84 | 1,042 |
| 2021-02-11 | $194.15 | $195.17 | $191.01 | $194.92 | $188.56 | 990 |
| 2021-02-10 | $199.32 | $199.32 | $196.33 | $198.82 | $192.34 | 1,684 |
| 2021-02-09 | $197.23 | $198.82 | $196.98 | $198.82 | $192.34 | 1,684 |
| 2021-02-08 | $197.35 | $199.90 | $191.30 | $191.30 | $185.06 | 1,116 |
| 2021-02-05 | $195.08 | $199.82 | $193.83 | $194.08 | $187.75 | 436 |
| 2021-02-04 | $192.12 | $195.00 | $190.23 | $193.17 | $186.87 | 379 |
| 2021-02-03 | $194.67 | $194.67 | $189.00 | $191.33 | $185.09 | 698 |
| 2021-02-02 | $192.29 | $195.00 | $187.53 | $193.17 | $186.87 | 847 |
| 2021-02-01 | $183.50 | $190.51 | $183.33 | $183.33 | $177.35 | 5,948 |
| 2021-01-29 | $182.03 | $195.00 | $182.03 | $191.42 | $185.18 | 747 |
| 2021-01-28 | $188.50 | $192.48 | $187.25 | $190.58 | $184.36 | 636 |
| 2021-01-27 | $188.50 | $188.50 | $178.50 | $186.05 | $179.98 | 794 |
| 2021-01-26 | $188.25 | $188.50 | $185.58 | $185.76 | $179.70 | 1,647 |
| 2021-01-25 | $185.25 | $185.67 | $182.08 | $185.67 | $179.61 | 643 |
| 2021-01-22 | $185.32 | $187.43 | $184.72 | $187.35 | $181.24 | 633 |
| 2021-01-21 | $186.90 | $187.99 | $185.50 | $187.92 | $181.79 | 621 |
| 2021-01-20 | $192.70 | $192.70 | $184.83 | $188.17 | $182.03 | 771 |
| 2021-01-19 | $191.42 | $191.67 | $187.83 | $191.67 | $185.42 | 608 |
| 2021-01-15 | $187.92 | $189.25 | $185.58 | $188.92 | $182.76 | 449 |
| 2021-01-14 | $190.90 | $190.90 | $188.78 | $190.62 | $184.40 | 700 |
| 2021-01-13 | $192.52 | $192.82 | $191.33 | $192.81 | $186.52 | 266 |
| 2021-01-12 | $190.67 | $190.77 | $188.85 | $190.77 | $184.55 | 557 |
| 2021-01-11 | $190.10 | $191.06 | $189.10 | $190.10 | $183.90 | 2,693 |
| 2021-01-08 | $194.50 | $194.50 | $191.70 | $193.66 | $187.34 | 878 |
| 2021-01-07 | $190.94 | $191.96 | $190.04 | $191.96 | $185.70 | 243 |
| 2021-01-06 | $187.56 | $189.89 | $187.50 | $187.54 | $181.42 | 565 |
| 2021-01-05 | $189.80 | $192.00 | $189.15 | $192.00 | $185.74 | 5,855 |
| 2021-01-04 | $197.35 | $197.35 | $192.32 | $195.04 | $188.68 | 8,175 |
| 2020-12-31 | $197.56 | $197.60 | $187.65 | $197.56 | $191.12 | 1,726 |
| 2020-12-30 | $196.10 | $197.60 | $195.80 | $195.84 | $189.45 | 983 |
| 2020-12-29 | $197.26 | $198.01 | $196.15 | $196.19 | $189.79 | 207 |
| 2020-12-28 | $197.00 | $199.86 | $187.79 | $199.86 | $193.34 | 1,235 |
| 2020-12-24 | $191.35 | $196.16 | $186.50 | $196.16 | $189.76 | 812 |
| 2020-12-23 | $190.75 | $193.06 | $190.75 | $191.14 | $184.91 | 1,547 |
| 2020-12-22 | $191.21 | $191.81 | $189.99 | $190.04 | $183.84 | 162 |
| 2020-12-21 | $189.25 | $191.06 | $186.75 | $191.06 | $184.83 | 272 |
| 2020-12-18 | $192.40 | $193.86 | $191.00 | $192.96 | $186.67 | 248 |
| 2020-12-17 | $194.59 | $195.65 | $193.15 | $193.15 | $186.85 | 1,797 |
| 2020-12-16 | $191.00 | $193.51 | $191.00 | $191.59 | $185.34 | 227 |
| 2020-12-15 | $192.70 | $193.43 | $191.64 | $193.43 | $187.12 | 608 |
| 2020-12-14 | $194.20 | $196.46 | $194.20 | $196.46 | $190.05 | 557 |
| 2020-12-11 | $192.05 | $192.26 | $190.84 | $192.26 | $185.99 | 2,567 |
| 2020-12-10 | $192.15 | $193.45 | $191.49 | $193.37 | $187.06 | 3,013 |
| 2020-12-09 | $189.91 | $190.55 | $188.55 | $188.55 | $182.40 | 836 |
| 2020-12-08 | $189.40 | $190.26 | $188.94 | $188.94 | $182.78 | 219 |
| 2020-12-07 | $191.58 | $192.26 | $190.09 | $190.09 | $182.16 | 384 |
| 2020-12-04 | $192.71 | $192.75 | $190.84 | $190.84 | $182.88 | 11,778 |
| 2020-12-03 | $193.40 | $193.85 | $191.89 | $193.81 | $185.72 | 423 |
| 2020-12-02 | $192.10 | $193.51 | $191.55 | $193.51 | $185.44 | 551 |
| 2020-12-01 | $194.45 | $195.61 | $193.24 | $193.90 | $185.81 | 712 |
| 2020-11-30 | $193.00 | $193.21 | $191.14 | $191.33 | $183.35 | 3,640 |
| 2020-11-27 | $191.32 | $192.56 | $190.71 | $192.56 | $184.53 | 670 |
| 2020-11-25 | $185.36 | $186.11 | $184.50 | $186.11 | $178.34 | 919 |
| 2020-11-24 | $184.86 | $185.40 | $183.90 | $184.85 | $177.14 | 255 |
| 2020-11-23 | $185.20 | $185.80 | $183.59 | $185.51 | $177.77 | 2,177 |
| 2020-11-20 | $186.89 | $188.01 | $184.29 | $187.91 | $180.07 | 305 |
| 2020-11-19 | $191.70 | $191.71 | $189.79 | $191.71 | $183.71 | 339 |
| 2020-11-18 | $191.30 | $193.21 | $191.29 | $193.21 | $185.15 | 2,227 |
| 2020-11-17 | $191.10 | $191.71 | $189.64 | $189.89 | $181.97 | 1,141 |
| 2020-11-16 | $190.89 | $193.20 | $190.89 | $193.16 | $185.10 | 2,414 |
| 2020-11-13 | $187.34 | $189.12 | $187.16 | $189.12 | $181.23 | 1,498 |
| 2020-11-12 | $189.65 | $189.65 | $185.64 | $185.64 | $177.89 | 1,107 |
| 2020-11-11 | $189.81 | $190.60 | $188.60 | $189.96 | $182.03 | 235 |
| 2020-11-10 | $188.24 | $190.76 | $188.24 | $188.80 | $180.92 | 2,656 |
| 2020-11-09 | $187.35 | $190.00 | $186.00 | $190.00 | $182.07 | 503 |
| 2020-11-06 | $176.35 | $176.35 | $174.35 | $176.31 | $168.95 | 434 |
| 2020-11-05 | $175.06 | $175.80 | $172.59 | $175.80 | $168.47 | 625 |
| 2020-11-04 | $169.15 | $171.51 | $169.15 | $171.51 | $164.35 | 464 |
| 2020-11-03 | $166.61 | $168.36 | $165.69 | $166.44 | $159.50 | 279 |
| 2020-11-02 | $162.25 | $164.04 | $161.95 | $163.81 | $156.98 | 987 |
| 2020-10-30 | $160.76 | $162.31 | $159.79 | $160.14 | $153.46 | 1,365 |
| 2020-10-29 | $162.11 | $162.26 | $160.30 | $162.26 | $155.49 | 1,042 |
| 2020-10-28 | $163.70 | $165.19 | $162.55 | $165.19 | $158.30 | 608 |
| 2020-10-27 | $170.04 | $171.67 | $169.78 | $171.67 | $164.51 | 1,145 |
| 2020-10-26 | $173.86 | $173.90 | $172.05 | $172.09 | $164.91 | 181 |
| 2020-10-23 | $176.00 | $176.70 | $174.19 | $174.19 | $166.92 | 510 |
| 2020-10-22 | $173.70 | $175.71 | $172.05 | $175.71 | $168.38 | 1,043 |
| 2020-10-21 | $168.45 | $169.90 | $167.05 | $167.30 | $160.32 | 670 |
| 2020-10-20 | $170.40 | $170.40 | $168.39 | $170.31 | $163.20 | 155 |
| 2020-10-19 | $168.05 | $169.04 | $166.40 | $166.40 | $159.46 | 323 |
| 2020-10-16 | $165.04 | $167.30 | $165.04 | $165.80 | $158.88 | 2,540 |
| 2020-10-15 | $159.79 | $164.36 | $159.75 | $164.36 | $157.50 | 269 |
| 2020-10-14 | $165.50 | $166.91 | $164.99 | $166.91 | $159.95 | 119 |
| 2020-10-13 | $163.99 | $166.41 | $163.89 | $166.41 | $159.47 | 185 |
| 2020-10-12 | $163.40 | $165.95 | $163.40 | $163.99 | $157.15 | 1,016 |
| 2020-10-09 | $162.55 | $164.21 | $162.29 | $162.29 | $155.52 | 497 |
| 2020-10-08 | $159.55 | $160.19 | $159.55 | $160.09 | $153.41 | 60,741 |
| 2020-10-07 | $161.11 | $161.96 | $159.93 | $161.96 | $155.20 | 164 |
| 2020-10-06 | $160.81 | $160.85 | $157.95 | $157.95 | $151.36 | 947 |
| 2020-10-05 | $160.09 | $161.80 | $159.80 | $159.80 | $153.13 | 1,027 |
| 2020-10-02 | $157.75 | $158.60 | $156.64 | $156.64 | $150.10 | 780 |
| 2020-10-01 | $159.56 | $160.51 | $158.42 | $158.59 | $151.97 | 245 |
| 2020-09-30 | $160.86 | $161.01 | $159.05 | $161.01 | $154.29 | 576 |
| 2020-09-29 | $160.86 | $161.16 | $159.24 | $161.16 | $154.44 | 70 |
| 2020-09-28 | $159.06 | $159.51 | $157.55 | $159.51 | $152.85 | 535 |
| 2020-09-25 | $154.21 | $155.52 | $152.15 | $155.52 | $149.03 | 1,025 |
| 2020-09-24 | $156.25 | $158.99 | $156.20 | $156.24 | $149.72 | 1,255 |
| 2020-09-23 | $159.86 | $159.90 | $156.44 | $156.44 | $149.91 | 1,270 |
| 2020-09-22 | $158.59 | $159.86 | $157.80 | $157.84 | $151.25 | 120 |
| 2020-09-21 | $160.91 | $161.71 | $158.79 | $161.71 | $154.96 | 251 |
| 2020-09-18 | $163.91 | $164.55 | $162.59 | $164.55 | $157.68 | 251 |
| 2020-09-17 | $165.86 | $166.60 | $164.64 | $164.64 | $157.77 | 276 |
| 2020-09-16 | $168.30 | $168.50 | $165.17 | $168.36 | $161.34 | 599 |
| 2020-09-15 | $169.48 | $170.36 | $168.65 | $170.36 | $163.25 | 315 |
| 2020-09-14 | $169.86 | $170.01 | $168.09 | $170.01 | $162.92 | 526 |
| 2020-09-11 | $169.65 | $169.95 | $167.99 | $168.41 | $161.38 | 539 |
| 2020-09-10 | $171.06 | $171.06 | $167.43 | $170.01 | $162.92 | 366 |
| 2020-09-09 | $168.35 | $169.00 | $167.04 | $168.96 | $161.91 | 411 |
| 2020-09-08 | $165.20 | $167.10 | $165.14 | $165.14 | $158.25 | 937 |
| 2020-09-04 | $169.10 | $169.10 | $165.24 | $168.83 | $161.79 | 488 |
| 2020-09-03 | $176.15 | $176.45 | $171.19 | $171.19 | $164.05 | 563 |
| 2020-09-02 | $171.87 | $173.51 | $170.35 | $173.51 | $166.27 | 513 |
| 2020-09-01 | $170.41 | $170.45 | $168.49 | $168.49 | $161.46 | 2,509 |
| 2020-08-31 | $171.65 | $172.96 | $170.89 | $170.89 | $163.76 | 4,087 |
| 2020-08-28 | $174.51 | $174.51 | $171.99 | $173.95 | $166.69 | 499 |
| 2020-08-27 | $174.22 | $175.31 | $172.91 | $172.94 | $165.72 | 664 |
| 2020-08-26 | $174.91 | $175.66 | $173.49 | $175.66 | $168.33 | 639 |
| 2020-08-25 | $175.61 | $175.61 | $173.19 | $173.19 | $165.96 | 2,693 |
| 2020-08-24 | $173.14 | $174.56 | $172.08 | $172.08 | $164.90 | 941 |
| 2020-08-21 | $168.71 | $169.91 | $168.04 | $168.04 | $161.03 | 230 |
| 2020-08-20 | $172.31 | $173.36 | $170.89 | $170.89 | $163.76 | 1,024 |
| 2020-08-19 | $175.26 | $175.42 | $173.09 | $173.09 | $165.87 | 420 |
| 2020-08-18 | $174.15 | $174.26 | $172.04 | $172.04 | $164.86 | 905 |
| 2020-08-17 | $174.21 | $175.41 | $173.45 | $175.41 | $168.09 | 383 |
| 2020-08-14 | $170.16 | $170.16 | $168.19 | $168.19 | $161.17 | 507 |
| 2020-08-13 | $171.45 | $174.20 | $171.45 | $172.24 | $165.05 | 583 |
| 2020-08-12 | $171.80 | $171.80 | $169.79 | $169.79 | $162.71 | 253 |
| 2020-08-11 | $171.95 | $171.95 | $167.54 | $168.00 | $160.99 | 1,464 |
| 2020-08-10 | $168.10 | $170.06 | $168.10 | $168.14 | $161.12 | 1,039 |
| 2020-08-07 | $170.26 | $170.71 | $170.26 | $170.46 | $163.35 | 349 |
| 2020-08-06 | $170.60 | $172.45 | $170.49 | $172.41 | $165.22 | 952 |
| 2020-08-05 | $175.55 | $175.55 | $173.55 | $175.51 | $168.19 | 517 |
| 2020-08-04 | $175.12 | $175.46 | $173.50 | $173.50 | $166.26 | 375 |
| 2020-08-03 | $175.65 | $177.55 | $175.55 | $177.51 | $170.10 | 209 |
| 2020-07-31 | $175.21 | $175.25 | $170.45 | $170.45 | $163.34 | 778 |
| 2020-07-30 | $175.26 | $177.48 | $173.15 | $177.48 | $170.08 | 666 |
| 2020-07-29 | $172.59 | $176.06 | $172.59 | $174.14 | $166.87 | 986 |
| 2020-07-28 | $169.70 | $170.81 | $168.21 | $170.81 | $163.68 | 456 |
| 2020-07-27 | $168.05 | $169.56 | $168.00 | $168.14 | $161.12 | 654 |
| 2020-07-24 | $167.76 | $168.21 | $166.29 | $166.29 | $159.35 | 308 |
| 2020-07-23 | $168.30 | $168.46 | $164.76 | $167.79 | $160.79 | 730 |
| 2020-07-22 | $163.91 | $163.91 | $161.74 | $161.74 | $154.99 | 328 |
| 2020-07-21 | $163.90 | $164.50 | $162.79 | $164.04 | $157.20 | 1,262 |
| 2020-07-20 | $160.35 | $161.06 | $159.30 | $161.02 | $154.30 | 1,113 |
| 2020-07-17 | $158.96 | $160.15 | $158.19 | $158.19 | $151.59 | 655 |
| 2020-07-16 | $160.25 | $160.96 | $159.19 | $160.96 | $154.24 | 105 |
| 2020-07-15 | $162.50 | $163.27 | $160.16 | $160.16 | $153.48 | 639 |
| 2020-07-14 | $159.70 | $160.55 | $158.44 | $160.55 | $153.85 | 730 |
| 2020-07-13 | $161.85 | $162.30 | $159.34 | $159.34 | $152.69 | 696 |
| 2020-07-10 | $157.65 | $160.25 | $157.65 | $160.21 | $153.53 | 407 |
| 2020-07-09 | $160.31 | $160.31 | $157.69 | $157.69 | $151.11 | 278 |
| 2020-07-08 | $160.63 | $160.72 | $159.49 | $160.72 | $154.01 | 177 |
| 2020-07-07 | $160.75 | $160.95 | $158.79 | $158.99 | $151.11 | 650 |
| 2020-07-06 | $163.65 | $163.81 | $161.35 | $161.89 | $152.58 | 822 |
| 2020-07-02 | $162.20 | $162.55 | $160.39 | $160.51 | $151.28 | 594 |
| 2020-07-01 | $155.94 | $159.61 | $155.94 | $157.66 | $148.59 | 278 |
| 2020-06-30 | $157.96 | $158.51 | $156.23 | $158.51 | $149.39 | 338 |
| 2020-06-29 | $157.31 | $158.85 | $156.69 | $157.85 | $148.77 | 1,010 |
| 2020-06-26 | $159.86 | $159.86 | $156.39 | $158.31 | $149.21 | 429 |
| 2020-06-25 | $157.76 | $157.76 | $156.64 | $156.64 | $147.63 | 149 |
| 2020-06-24 | $159.05 | $159.05 | $155.54 | $155.54 | $146.60 | 880 |
| 2020-06-23 | $162.61 | $162.93 | $160.79 | $162.75 | $153.39 | 1,378 |
| 2020-06-22 | $159.46 | $159.90 | $157.90 | $157.91 | $148.83 | 1,411 |
| 2020-06-19 | $161.70 | $162.76 | $157.94 | $157.94 | $148.86 | 3,237 |
| 2020-06-18 | $161.21 | $161.71 | $159.68 | $159.79 | $150.60 | 201 |
| 2020-06-17 | $161.91 | $162.26 | $160.34 | $160.34 | $151.12 | 241 |
| 2020-06-16 | $165.10 | $165.10 | $161.75 | $162.25 | $152.92 | 13,579 |
| 2020-06-15 | $159.06 | $160.30 | $157.30 | $160.30 | $151.08 | 902 |
| 2020-06-12 | $165.21 | $165.21 | $159.57 | $162.45 | $153.11 | 416 |
| 2020-06-11 | $161.90 | $163.60 | $158.15 | $158.15 | $149.06 | 671 |
| 2020-06-10 | $167.05 | $168.55 | $166.44 | $168.36 | $158.68 | 430 |
| 2020-06-09 | $163.80 | $167.45 | $163.80 | $166.31 | $156.75 | 1,591 |
| 2020-06-08 | $166.60 | $168.35 | $165.54 | $166.39 | $156.82 | 953 |
| 2020-06-05 | $166.07 | $167.30 | $164.26 | $164.30 | $154.85 | 4,111 |
| 2020-06-04 | $167.05 | $167.10 | $165.29 | $165.29 | $155.78 | 441 |
| 2020-06-03 | $163.04 | $164.55 | $162.55 | $162.55 | $153.20 | 958 |
| 2020-06-02 | $159.15 | $160.70 | $158.29 | $158.29 | $149.19 | 330 |
| 2020-06-01 | $157.35 | $158.85 | $156.70 | $156.74 | $147.73 | 529 |
| 2020-05-29 | $157.60 | $157.60 | $154.32 | $157.50 | $148.44 | 2,247 |
| 2020-05-28 | $159.10 | $159.95 | $157.95 | $157.95 | $148.87 | 1,060 |
| 2020-05-27 | $155.50 | $156.50 | $153.04 | $156.50 | $147.50 | 58 |
| 2020-05-26 | $151.50 | $153.25 | $151.25 | $151.25 | $142.55 | 1,576 |
| 2020-05-22 | $145.25 | $146.00 | $144.20 | $144.20 | $135.91 | 659 |
| 2020-05-21 | $148.00 | $148.75 | $142.59 | $148.75 | $140.20 | 77 |
| 2020-05-20 | $148.30 | $148.30 | $146.34 | $146.34 | $137.92 | 11 |
| 2020-05-19 | $144.42 | $146.30 | $144.22 | $144.30 | $136.00 | 4,908 |
| 2020-05-18 | $141.95 | $143.50 | $141.95 | $142.50 | $134.31 | 227 |
| 2020-05-15 | $136.50 | $141.45 | $136.00 | $141.45 | $133.32 | 84 |
| 2020-05-14 | $137.90 | $137.90 | $135.25 | $135.25 | $127.47 | 1,072 |
| 2020-05-13 | $142.00 | $145.15 | $136.55 | $140.00 | $131.95 | 1,354 |
| 2020-05-12 | $148.65 | $148.65 | $141.85 | $143.08 | $134.85 | 1,393 |
| 2020-05-11 | $149.95 | $149.95 | $142.35 | $149.65 | $141.04 | 125 |
| 2020-05-08 | $146.83 | $149.45 | $146.83 | $149.45 | $140.86 | 1,350 |
| 2020-05-07 | $147.35 | $147.35 | $143.95 | $143.95 | $135.67 | 96 |
| 2020-05-06 | $143.25 | $148.30 | $142.70 | $142.70 | $134.49 | 830 |
| 2020-05-05 | $143.21 | $143.21 | $143.21 | $143.21 | $134.97 | 33 |
| 2020-05-04 | $149.70 | $149.70 | $147.40 | $147.44 | $138.96 | 90 |
| 2020-05-01 | $153.75 | $153.75 | $145.60 | $153.05 | $144.25 | 544 |
| 2020-04-30 | $154.65 | $156.40 | $150.04 | $150.25 | $141.61 | 700 |
| 2020-04-29 | $146.99 | $149.19 | $146.95 | $149.19 | $140.61 | 1,086 |
| 2020-04-28 | $150.55 | $150.55 | $146.12 | $147.35 | $138.88 | 341 |
| 2020-04-27 | $143.04 | $143.04 | $143.04 | $143.04 | $134.81 | 0 |
| 2020-04-24 | $146.00 | $146.00 | $143.00 | $143.04 | $134.81 | 837 |
| 2020-04-23 | $146.25 | $148.83 | $146.25 | $147.00 | $138.55 | 2,013 |
| 2020-04-22 | $149.98 | $149.98 | $145.25 | $145.45 | $137.09 | 11,083 |
| 2020-04-21 | $148.50 | $156.05 | $148.00 | $148.04 | $139.53 | 447 |
| 2020-04-20 | $155.00 | $161.55 | $152.89 | $152.89 | $144.10 | 454 |
| 2020-04-17 | $157.75 | $157.75 | $150.01 | $157.70 | $148.63 | 2,400 |
| 2020-04-16 | $150.00 | $156.85 | $146.00 | $146.00 | $137.60 | 1,826 |
| 2020-04-15 | $147.52 | $155.15 | $147.52 | $155.15 | $146.23 | 243 |
| 2020-04-14 | $150.50 | $151.00 | $148.50 | $148.50 | $139.96 | 2,365 |
| 2020-04-13 | $161.25 | $161.25 | $146.50 | $146.75 | $138.31 | 249 |
| 2020-04-09 | $153.00 | $160.20 | $150.75 | $150.75 | $142.08 | 138 |
| 2020-04-08 | $153.45 | $153.45 | $143.75 | $143.79 | $135.52 | 534 |
| 2020-04-07 | $154.00 | $154.00 | $144.00 | $147.93 | $139.42 | 1,056 |
| 2020-04-06 | $149.25 | $149.25 | $144.04 | $144.04 | $135.76 | 623 |
| 2020-04-03 | $131.75 | $131.75 | $131.75 | $131.75 | $124.17 | 42 |
| 2020-04-02 | $147.00 | $147.00 | $137.00 | $137.00 | $129.12 | 1,626 |
| 2020-04-01 | $142.70 | $143.40 | $137.98 | $137.98 | $130.05 | 32,786 |
| 2020-03-31 | $139.04 | $139.04 | $139.00 | $139.00 | $131.01 | 1,821 |
| 2020-03-30 | $138.50 | $149.50 | $138.50 | $140.25 | $132.18 | 627 |
| 2020-03-27 | $140.25 | $143.89 | $139.98 | $140.00 | $131.95 | 2,470 |
| 2020-03-26 | $149.10 | $157.10 | $145.25 | $145.75 | $137.37 | 131 |
| 2020-03-25 | $142.48 | $148.79 | $138.50 | $148.79 | $140.23 | 1,540 |
| 2020-03-24 | $142.70 | $144.05 | $130.50 | $130.75 | $123.23 | 1,443 |
| 2020-03-23 | $136.50 | $136.50 | $126.00 | $126.50 | $119.23 | 3,223 |
| 2020-03-20 | $130.50 | $143.95 | $130.50 | $143.95 | $135.67 | 495 |
| 2020-03-19 | $134.95 | $137.80 | $126.55 | $126.55 | $119.27 | 544 |
| 2020-03-18 | $127.69 | $139.63 | $126.55 | $127.77 | $120.42 | 3,309 |
| 2020-03-17 | $127.05 | $140.65 | $126.55 | $126.59 | $119.31 | 1,076 |
| 2020-03-16 | $134.70 | $139.75 | $127.50 | $139.75 | $131.71 | 1,104 |
| 2020-03-13 | $139.80 | $142.50 | $134.86 | $134.86 | $127.10 | 575 |
| 2020-03-12 | $140.62 | $142.93 | $134.54 | $142.93 | $134.71 | 399 |
| 2020-03-11 | $156.25 | $157.95 | $151.42 | $156.50 | $147.50 | 856 |
| 2020-03-10 | $163.00 | $163.10 | $156.29 | $163.10 | $153.72 | 162 |
| 2020-03-09 | $162.40 | $168.75 | $160.56 | $167.50 | $157.87 | 1,711 |
| 2020-03-06 | $171.00 | $171.90 | $168.40 | $168.40 | $158.72 | 810 |
| 2020-03-05 | $168.55 | $172.00 | $168.55 | $171.58 | $161.71 | 2,780 |
| 2020-03-04 | $165.25 | $167.60 | $165.25 | $165.45 | $155.94 | 978 |
| 2020-03-03 | $167.65 | $168.25 | $164.00 | $164.00 | $154.57 | 705 |
| 2020-03-02 | $169.35 | $169.35 | $165.20 | $165.20 | $155.70 | 502 |
| 2020-02-28 | $159.71 | $164.15 | $158.00 | $163.50 | $154.10 | 460 |
| 2020-02-27 | $166.69 | $166.75 | $165.70 | $165.70 | $156.17 | 395 |
| 2020-02-26 | $167.54 | $169.24 | $167.35 | $167.35 | $157.73 | 1,428 |
| 2020-02-25 | $170.95 | $170.95 | $170.95 | $170.95 | $161.12 | 250 |
| 2020-02-24 | $173.81 | $173.81 | $171.80 | $171.80 | $161.92 | 101 |
| 2020-02-21 | $180.55 | $180.55 | $178.89 | $178.89 | $168.60 | 39 |
| 2020-02-20 | $178.75 | $180.45 | $178.65 | $179.28 | $168.97 | 90 |
| 2020-02-19 | $184.30 | $184.30 | $184.30 | $184.30 | $173.70 | 3 |
| 2020-02-18 | $181.00 | $181.00 | $181.00 | $181.00 | $170.59 | 100 |
| 2020-02-14 | $181.00 | $181.00 | $180.00 | $181.00 | $170.59 | 280 |
| 2020-02-13 | $178.20 | $181.35 | $178.20 | $181.35 | $170.92 | 203 |
| 2020-02-12 | $175.60 | $175.60 | $173.70 | $174.70 | $164.65 | 146 |
| 2020-02-11 | $174.50 | $175.85 | $174.50 | $175.85 | $165.74 | 113 |
| 2020-02-10 | $175.70 | $175.70 | $174.35 | $174.35 | $164.32 | 482 |
| 2020-02-07 | $177.65 | $177.75 | $175.75 | $175.75 | $165.64 | 137 |
| 2020-02-06 | $178.60 | $178.60 | $176.80 | $176.80 | $166.63 | 328 |
| 2020-02-04 | $177.41 | $177.41 | $175.34 | $175.34 | $165.26 | 408 |
| 2020-02-03 | $174.60 | $174.60 | $173.10 | $173.25 | $163.29 | 866 |
| 2020-01-31 | $173.40 | $173.40 | $172.20 | $172.20 | $162.30 | 200 |
| 2020-01-30 | $172.38 | $172.38 | $171.39 | $171.39 | $161.53 | 573 |
| 2020-01-29 | $173.50 | $175.70 | $173.50 | $175.70 | $165.60 | 97 |
| 2020-01-28 | $173.60 | $174.90 | $172.47 | $174.90 | $164.84 | 736 |
| 2020-01-27 | $175.75 | $175.75 | $175.55 | $175.75 | $165.64 | 56 |
| 2020-01-24 | $180.67 | $181.23 | $180.23 | $180.25 | $169.88 | 1,121 |
| 2020-01-23 | $185.40 | $185.40 | $182.14 | $182.14 | $171.67 | 27 |
| 2020-01-22 | $187.30 | $187.30 | $185.40 | $185.40 | $174.74 | 825 |
| 2020-01-21 | $186.64 | $188.30 | $186.60 | $188.30 | $177.47 | 246 |
| 2020-01-17 | $190.25 | $190.25 | $188.45 | $188.50 | $177.66 | 2,549 |
| 2020-01-16 | $188.15 | $188.15 | $185.90 | $185.90 | $175.21 | 160 |
| 2020-01-15 | $185.64 | $185.64 | $185.64 | $185.64 | $174.96 | 10 |
| 2020-01-14 | $183.69 | $183.69 | $183.55 | $183.55 | $172.99 | 55 |
| 2020-01-13 | $180.35 | $180.35 | $179.98 | $179.98 | $169.63 | 55 |
| 2020-01-10 | $177.50 | $177.50 | $175.54 | $175.54 | $165.45 | 96 |
| 2020-01-09 | $178.20 | $178.85 | $178.00 | $178.85 | $168.57 | 135 |
| 2020-01-08 | $176.60 | $177.80 | $176.20 | $176.40 | $166.26 | 497 |
| 2020-01-07 | $178.65 | $178.70 | $178.65 | $178.70 | $168.42 | 1,851 |
| 2020-01-06 | $181.45 | $181.45 | $179.78 | $180.24 | $169.88 | 630 |
| 2020-01-03 | $179.05 | $179.15 | $179.05 | $179.15 | $168.85 | 48 |
| 2020-01-02 | $179.00 | $179.00 | $179.00 | $179.00 | $168.71 | 25 |
| 2019-12-31 | $178.36 | $178.36 | $178.36 | $178.36 | $168.10 | 1,195 |
| 2019-12-30 | $180.04 | $180.04 | $180.00 | $180.00 | $169.65 | 2,985 |
| 2019-12-27 | $181.50 | $181.50 | $180.77 | $180.77 | $170.37 | 941 |
| 2019-12-26 | $180.75 | $181.30 | $179.15 | $181.30 | $170.87 | 274 |
| 2019-12-24 | $181.10 | $181.26 | $181.10 | $181.26 | $170.84 | 4 |
| 2019-12-23 | $177.30 | $177.30 | $177.30 | $177.30 | $167.10 | 0 |
| 2019-12-20 | $176.00 | $177.30 | $176.00 | $177.30 | $167.10 | 526 |
| 2019-12-19 | $179.35 | $179.35 | $179.35 | $179.35 | $169.04 | 0 |
| 2019-12-18 | $177.85 | $179.35 | $177.85 | $179.35 | $169.04 | 196 |
| 2019-12-17 | $177.70 | $179.70 | $177.70 | $179.70 | $169.37 | 606 |
| 2019-12-16 | $180.74 | $180.74 | $179.70 | $179.70 | $169.37 | 28 |
| 2019-12-13 | $178.11 | $179.20 | $176.90 | $176.90 | $166.73 | 69 |
| 2019-12-12 | $179.10 | $181.90 | $178.20 | $181.90 | $171.44 | 448 |
| 2019-12-11 | $179.54 | $179.54 | $179.50 | $179.50 | $169.18 | 302 |
| 2019-12-10 | $179.85 | $179.85 | $179.85 | $179.85 | $169.51 | 0 |
| 2019-12-09 | $179.85 | $179.85 | $179.85 | $179.85 | $169.51 | 6 |
| 2019-12-06 | $179.55 | $179.55 | $179.55 | $179.55 | $169.22 | 25 |
| 2019-12-05 | $179.78 | $180.45 | $178.50 | $178.50 | $168.24 | 196 |
| 2019-12-04 | $181.80 | $181.80 | $181.80 | $181.80 | $171.35 | 0 |
| 2019-12-03 | $180.22 | $181.80 | $179.80 | $181.80 | $171.35 | 79 |
| 2019-12-02 | $180.50 | $180.50 | $180.50 | $180.50 | $170.12 | 5 |
| 2019-11-29 | $183.75 | $183.75 | $183.75 | $183.75 | $173.18 | 60 |
| 2019-11-27 | $184.45 | $184.75 | $183.40 | $184.75 | $174.13 | 100 |
| 2019-11-26 | $182.00 | $184.05 | $182.00 | $184.05 | $173.47 | 1,911 |
| 2019-11-25 | $181.25 | $181.25 | $181.25 | $181.25 | $170.83 | 484 |
| 2019-11-22 | $185.15 | $185.15 | $185.11 | $185.11 | $172.43 | 180 |
| 2019-11-21 | $186.50 | $186.70 | $184.49 | $184.49 | $169.88 | 592 |
| 2019-11-20 | $185.55 | $185.59 | $185.55 | $185.59 | $170.89 | 30 |
| 2019-11-19 | $189.70 | $189.70 | $188.19 | $188.19 | $173.29 | 464 |
| 2019-11-18 | $188.65 | $190.35 | $188.35 | $190.35 | $175.28 | 7,388 |
| 2019-11-15 | $187.29 | $187.29 | $186.80 | $186.80 | $172.01 | 137 |
| 2019-11-14 | $188.27 | $188.27 | $188.27 | $188.27 | $173.36 | 217 |
| 2019-11-13 | $183.19 | $183.19 | $183.19 | $183.19 | $168.68 | 0 |
| 2019-11-12 | $183.19 | $183.19 | $183.19 | $183.19 | $168.68 | 0 |
| 2019-11-11 | $183.19 | $183.19 | $183.19 | $183.19 | $168.68 | 0 |
| 2019-11-08 | $183.19 | $183.19 | $183.19 | $183.19 | $168.68 | 20 |
| 2019-11-07 | $182.90 | $182.90 | $180.94 | $180.95 | $166.62 | 57 |
| 2019-11-06 | $183.48 | $183.48 | $183.48 | $183.48 | $168.95 | 29 |
| 2019-11-05 | $181.40 | $181.56 | $179.74 | $179.74 | $165.51 | 33 |
| 2019-11-04 | $181.66 | $181.69 | $181.65 | $181.65 | $167.27 | 615 |
| 2019-11-01 | $183.04 | $183.04 | $183.00 | $183.04 | $168.55 | 35 |
| 2019-10-31 | $185.90 | $186.20 | $184.15 | $186.20 | $171.46 | 158 |
| 2019-10-30 | $179.45 | $181.07 | $179.45 | $181.07 | $166.73 | 433 |
| 2019-10-29 | $177.50 | $178.38 | $177.30 | $177.30 | $163.26 | 476 |
| 2019-10-28 | $177.50 | $177.50 | $177.50 | $177.50 | $163.45 | 276 |
| 2019-10-25 | $176.85 | $176.85 | $176.85 | $176.85 | $162.85 | 4 |
| 2019-10-24 | $177.36 | $177.36 | $177.36 | $177.36 | $163.32 | 20 |
| 2019-10-23 | $175.00 | $176.01 | $174.10 | $174.10 | $160.31 | 769 |
| 2019-10-22 | $178.15 | $178.15 | $178.15 | $178.15 | $164.04 | 0 |
| 2019-10-21 | $177.60 | $178.15 | $177.60 | $178.15 | $164.04 | 46 |
| 2019-10-18 | $178.35 | $179.36 | $178.35 | $179.36 | $165.16 | 112 |
| 2019-10-17 | $178.25 | $178.51 | $177.15 | $178.50 | $164.37 | 713 |
| 2019-10-16 | $185.00 | $185.29 | $184.15 | $185.29 | $170.62 | 4,949 |
| 2019-10-15 | $185.35 | $185.35 | $185.35 | $185.35 | $170.67 | 0 |
| 2019-10-14 | $185.80 | $185.80 | $185.35 | $185.35 | $170.67 | 850 |
| 2019-10-11 | $187.24 | $187.24 | $187.24 | $187.24 | $172.41 | 24 |
| 2019-10-10 | $186.59 | $186.59 | $186.59 | $186.59 | $171.82 | 26 |
| 2019-10-09 | $187.25 | $189.62 | $187.25 | $189.62 | $174.61 | 608 |
| 2019-10-08 | $188.49 | $188.90 | $187.35 | $187.35 | $172.52 | 14 |
| 2019-10-07 | $190.15 | $190.65 | $190.15 | $190.65 | $175.55 | 12 |
| 2019-10-04 | $188.40 | $188.50 | $188.40 | $188.49 | $173.57 | 71 |
| 2019-10-03 | $184.95 | $187.60 | $184.21 | $184.21 | $169.62 | 308 |
| 2019-10-02 | $178.05 | $179.26 | $177.70 | $179.26 | $165.07 | 171 |
| 2019-10-01 | $176.98 | $176.98 | $176.98 | $176.98 | $162.97 | 0 |
| 2019-09-30 | $176.60 | $176.60 | $176.60 | $176.60 | $162.62 | 2 |
| 2019-09-27 | $176.98 | $176.98 | $176.98 | $176.98 | $162.97 | 727 |
| 2019-09-26 | $177.85 | $177.85 | $177.85 | $177.85 | $163.77 | 25 |
| 2019-09-25 | $179.40 | $179.40 | $176.85 | $176.85 | $162.85 | 122 |
| 2019-09-24 | $181.25 | $182.22 | $181.25 | $182.22 | $167.79 | 704 |
| 2019-09-23 | $180.89 | $180.89 | $180.89 | $180.89 | $166.57 | 2 |
| 2019-09-20 | $182.41 | $182.41 | $182.41 | $182.41 | $167.97 | 0 |
| 2019-09-19 | $182.41 | $182.41 | $182.41 | $182.41 | $167.97 | 0 |
| 2019-09-18 | $182.73 | $182.73 | $182.41 | $182.41 | $167.97 | 1,575 |
| 2019-09-17 | $183.45 | $185.00 | $183.14 | $183.14 | $168.64 | 231 |
| 2019-09-16 | $180.00 | $180.00 | $180.00 | $180.00 | $165.75 | 15 |
| 2019-09-13 | $183.75 | $183.75 | $182.00 | $182.00 | $167.59 | 3,208 |
| 2019-09-12 | $185.05 | $190.25 | $185.05 | $186.00 | $171.27 | 171 |
| 2019-09-11 | $185.55 | $186.85 | $185.55 | $186.85 | $172.05 | 1,125 |
| 2019-09-10 | $185.20 | $186.22 | $185.20 | $185.74 | $171.03 | 688 |
| 2019-09-09 | $187.25 | $187.25 | $185.85 | $185.89 | $171.17 | 347 |
| 2019-09-06 | $192.05 | $192.05 | $192.05 | $192.05 | $176.84 | 0 |
| 2019-09-05 | $193.40 | $194.60 | $192.05 | $192.05 | $176.84 | 139 |
| 2019-09-04 | $194.35 | $196.10 | $194.35 | $196.10 | $180.57 | 32 |
| 2019-09-03 | $195.10 | $195.10 | $195.10 | $195.10 | $179.65 | 5 |
| 2019-08-30 | $191.75 | $191.75 | $191.75 | $191.75 | $176.57 | 75 |
| 2019-08-29 | $188.50 | $190.14 | $188.36 | $190.10 | $175.05 | 981 |
| 2019-08-28 | $183.44 | $185.00 | $183.44 | $185.00 | $170.35 | 125 |
| 2019-08-27 | $183.40 | $183.44 | $183.40 | $183.44 | $168.91 | 28 |
| 2019-08-26 | $181.40 | $182.31 | $181.40 | $181.40 | $167.04 | 656 |
| 2019-08-23 | $180.70 | $182.35 | $180.10 | $180.10 | $165.84 | 300 |
| 2019-08-22 | $183.30 | $183.30 | $183.30 | $183.30 | $168.79 | 0 |
| 2019-08-21 | $183.55 | $183.80 | $183.30 | $183.30 | $168.79 | 91 |
| 2019-08-20 | $174.35 | $175.87 | $174.35 | $175.87 | $161.94 | 50 |
| 2019-08-19 | $175.10 | $175.10 | $174.85 | $174.85 | $161.01 | 76 |
| 2019-08-15 | $174.35 | $174.53 | $172.84 | $172.84 | $159.15 | 133 |
| 2019-08-14 | $172.70 | $172.80 | $171.35 | $171.35 | $157.78 | 709 |
| 2019-08-13 | $174.00 | $175.70 | $174.00 | $175.70 | $161.79 | 314 |
| 2019-08-12 | $174.60 | $176.55 | $174.60 | $174.90 | $161.05 | 897 |
| 2019-08-09 | $175.00 | $175.49 | $175.00 | $175.00 | $161.14 | 110 |
| 2019-08-08 | $172.10 | $172.10 | $172.10 | $172.10 | $158.47 | 10 |
| 2019-08-07 | $172.14 | $172.14 | $172.10 | $172.10 | $158.47 | 123 |
| 2019-08-06 | $170.69 | $171.85 | $170.69 | $171.85 | $158.24 | 196 |
| 2019-08-05 | $171.15 | $171.20 | $171.15 | $171.20 | $157.64 | 428 |
| 2019-08-02 | $177.10 | $179.30 | $177.10 | $178.35 | $164.23 | 200 |
| 2019-08-01 | $177.10 | $179.30 | $177.10 | $178.35 | $164.23 | 223 |
| 2019-07-31 | $177.60 | $177.70 | $175.80 | $177.30 | $163.26 | 1,718 |
| 2019-07-30 | $174.95 | $177.10 | $174.95 | $177.10 | $163.08 | 400 |
| 2019-07-29 | $174.95 | $177.10 | $174.95 | $177.10 | $163.08 | 423 |
| 2019-07-26 | $175.35 | $175.35 | $175.35 | $175.35 | $161.47 | 93 |
| 2019-07-25 | $175.00 | $176.31 | $175.00 | $176.31 | $162.35 | 51 |
| 2019-07-24 | $175.81 | $177.80 | $175.81 | $177.80 | $163.72 | 115 |
| 2019-07-23 | $178.80 | $180.10 | $178.44 | $178.71 | $164.56 | 285 |
| 2019-07-22 | $176.45 | $176.45 | $176.25 | $176.25 | $162.29 | 49 |
| 2019-07-19 | $176.50 | $177.30 | $176.50 | $177.30 | $163.26 | 144 |
| 2019-07-18 | $175.59 | $176.87 | $175.56 | $176.87 | $162.87 | 126 |
| 2019-07-17 | $176.57 | $176.57 | $176.57 | $176.57 | $162.59 | 46 |
| 2019-07-16 | $176.36 | $176.60 | $176.36 | $176.60 | $162.62 | 102 |
| 2019-07-15 | $176.26 | $177.07 | $176.25 | $176.25 | $162.29 | 26 |
| 2019-07-12 | $176.97 | $176.97 | $176.97 | $176.97 | $162.96 | 0 |
| 2019-07-11 | $178.25 | $178.25 | $176.97 | $176.97 | $162.96 | 97 |
| 2019-07-10 | $179.45 | $179.45 | $179.45 | $179.45 | $165.24 | 72 |
| 2019-07-09 | $182.80 | $182.80 | $181.45 | $181.45 | $167.08 | 62 |
| 2019-07-08 | $181.01 | $181.01 | $181.01 | $181.01 | $166.68 | 0 |
| 2019-07-05 | $183.18 | $183.18 | $181.01 | $181.01 | $165.47 | 16 |
| 2019-07-03 | $184.80 | $186.04 | $184.80 | $185.53 | $168.36 | 61 |
| 2019-07-02 | $182.60 | $183.50 | $181.75 | $183.30 | $166.34 | 427 |
| 2019-07-01 | $184.66 | $184.66 | $184.35 | $184.35 | $167.29 | 32 |
| 2019-06-28 | $183.25 | $185.50 | $183.05 | $185.50 | $168.33 | 811 |
| 2019-06-27 | $182.20 | $183.80 | $182.20 | $183.20 | $166.25 | 53 |
| 2019-06-26 | $184.55 | $184.55 | $184.39 | $184.39 | $167.33 | 60 |
| 2019-06-25 | $186.30 | $186.30 | $185.15 | $186.05 | $168.83 | 38 |
| 2019-06-24 | $186.10 | $186.50 | $185.29 | $186.50 | $169.24 | 662 |
| 2019-06-21 | $184.30 | $184.55 | $183.80 | $183.80 | $166.79 | 397 |
| 2019-06-20 | $185.70 | $185.70 | $183.84 | $183.84 | $166.83 | 34 |
| 2019-06-19 | $181.93 | $182.55 | $181.29 | $182.55 | $165.66 | 48 |
| 2019-06-18 | $182.85 | $182.85 | $180.95 | $180.95 | $164.20 | 993 |
| 2019-06-17 | $179.23 | $180.66 | $179.23 | $179.75 | $163.11 | 174 |
| 2019-06-14 | $176.30 | $176.74 | $176.30 | $176.74 | $160.38 | 192 |
| 2019-06-13 | $179.45 | $179.45 | $178.59 | $178.59 | $162.06 | 36 |
| 2019-06-12 | $180.27 | $180.71 | $179.45 | $179.45 | $162.84 | 58 |
| 2019-06-11 | $180.15 | $180.27 | $179.88 | $180.27 | $163.59 | 101 |
| 2019-06-10 | $180.15 | $180.65 | $179.65 | $179.65 | $163.02 | 100 |
| 2019-06-07 | $180.20 | $180.20 | $180.20 | $180.20 | $163.52 | 342 |
| 2019-06-06 | $177.84 | $177.84 | $177.84 | $177.84 | $161.38 | 119 |
| 2019-06-05 | $177.99 | $179.15 | $177.99 | $179.15 | $162.57 | 469 |
| 2019-06-04 | $177.00 | $177.00 | $177.00 | $177.00 | $160.62 | 312 |
| 2019-06-03 | $178.15 | $178.15 | $178.15 | $178.15 | $161.66 | 25 |
| 2019-05-31 | $175.84 | $175.84 | $175.80 | $175.80 | $159.53 | 222 |
| 2019-05-30 | $179.39 | $180.55 | $179.15 | $180.55 | $163.84 | 505 |
| 2019-05-29 | $178.52 | $178.52 | $178.13 | $178.17 | $161.68 | 134 |
| 2019-05-28 | $182.00 | $182.81 | $182.00 | $182.81 | $165.89 | 25 |
| 2019-05-24 | $179.65 | $179.65 | $179.65 | $179.65 | $163.02 | 0 |
| 2019-05-23 | $180.00 | $180.00 | $179.65 | $179.65 | $163.02 | 584 |
| 2019-05-22 | $181.71 | $181.71 | $181.71 | $181.71 | $164.89 | 27 |
| 2019-05-21 | $180.00 | $180.00 | $178.49 | $178.49 | $161.97 | 249 |
| 2019-05-20 | $177.60 | $177.60 | $177.45 | $177.45 | $161.03 | 248 |
| 2019-05-17 | $176.90 | $176.90 | $176.90 | $176.90 | $160.53 | 0 |
| 2019-05-16 | $177.66 | $177.70 | $176.90 | $176.90 | $160.53 | 216 |
| 2019-05-15 | $172.75 | $174.25 | $172.75 | $174.25 | $158.12 | 160 |
| 2019-05-14 | $173.49 | $173.49 | $173.40 | $173.40 | $157.35 | 31 |
| 2019-05-13 | $171.70 | $171.86 | $171.15 | $171.86 | $155.95 | 66 |
| 2019-05-10 | $173.20 | $173.20 | $173.20 | $173.20 | $157.17 | 20 |
| 2019-05-09 | $173.00 | $174.00 | $172.30 | $172.30 | $156.35 | 580 |
| 2019-05-08 | $172.45 | $172.45 | $172.45 | $172.45 | $156.49 | 0 |
| 2019-05-07 | $172.59 | $172.59 | $172.45 | $172.45 | $156.49 | 62 |
| 2019-05-06 | $172.55 | $174.13 | $172.55 | $174.13 | $158.01 | 771 |
| 2019-05-03 | $172.92 | $173.75 | $172.92 | $173.75 | $157.67 | 3,323 |
| 2019-05-02 | $174.25 | $174.25 | $172.85 | $172.85 | $156.85 | 119 |
| 2019-05-01 | $173.70 | $176.35 | $173.70 | $176.35 | $160.03 | 21 |
| 2019-04-30 | $173.58 | $174.42 | $173.50 | $173.67 | $157.60 | 1,652 |
| 2019-04-29 | $173.05 | $175.00 | $173.05 | $173.70 | $157.62 | 422 |
| 2019-04-26 | $174.25 | $174.45 | $173.15 | $174.45 | $158.31 | 1,114 |
| 2019-04-25 | $173.63 | $174.60 | $173.63 | $174.35 | $158.21 | 1,551 |
| 2019-04-24 | $175.00 | $175.00 | $175.00 | $175.00 | $158.80 | 453 |
| 2019-04-23 | $174.44 | $174.44 | $173.80 | $173.81 | $157.72 | 187 |
| 2019-04-22 | $173.20 | $174.44 | $173.20 | $174.44 | $158.30 | 214 |
| 2019-04-18 | $174.50 | $174.50 | $174.50 | $174.50 | $158.35 | 97 |
| 2019-04-17 | $176.75 | $176.75 | $176.75 | $176.75 | $160.39 | 6 |
| 2019-04-15 | $179.09 | $179.09 | $178.75 | $178.75 | $162.21 | 71 |
| 2019-04-12 | $179.55 | $179.55 | $179.55 | $179.55 | $162.93 | 40 |
| 2019-04-11 | $180.62 | $180.62 | $180.06 | $180.06 | $163.40 | 183 |
| 2019-04-10 | $180.07 | $180.35 | $180.07 | $180.35 | $163.66 | 47 |
| 2019-04-09 | $179.90 | $179.90 | $179.41 | $179.41 | $162.81 | 64 |
| 2019-04-08 | $181.40 | $181.40 | $179.45 | $180.75 | $164.02 | 133 |
| 2019-04-05 | $179.45 | $179.85 | $179.45 | $179.85 | $163.21 | 70 |
| 2019-04-04 | $178.95 | $178.95 | $178.95 | $178.95 | $162.39 | 4 |
| 2019-04-03 | $178.95 | $178.95 | $178.95 | $178.95 | $162.39 | 10 |
| 2019-04-02 | $180.45 | $180.73 | $179.10 | $180.73 | $164.00 | 16 |
| 2019-04-01 | $178.17 | $179.48 | $177.89 | $177.89 | $161.43 | 109 |
| 2019-03-29 | $178.83 | $178.83 | $178.83 | $178.83 | $162.28 | 0 |
| 2019-03-28 | $180.20 | $180.20 | $178.83 | $178.83 | $162.28 | 42 |
| 2019-03-27 | $180.50 | $180.50 | $178.50 | $178.50 | $161.98 | 619 |
| 2019-03-26 | $179.40 | $180.60 | $179.40 | $180.60 | $163.89 | 209 |
| 2019-03-25 | $180.00 | $180.00 | $180.00 | $180.00 | $163.34 | 7 |
| 2019-03-22 | $178.42 | $178.54 | $176.70 | $176.70 | $160.35 | 6 |
| 2019-03-21 | $180.10 | $182.00 | $180.10 | $182.00 | $165.16 | 20 |
| 2019-03-20 | $178.15 | $178.15 | $178.15 | $178.15 | $161.66 | 3 |
| 2019-03-19 | $178.70 | $178.70 | $178.15 | $178.15 | $161.66 | 34 |
| 2019-03-18 | $177.35 | $177.35 | $177.35 | $177.35 | $160.94 | 0 |
| 2019-03-14 | $177.30 | $177.55 | $177.30 | $177.35 | $160.94 | 48 |
| 2019-03-13 | $174.28 | $178.40 | $174.28 | $175.43 | $159.19 | 4,207 |
| 2019-03-12 | $173.75 | $173.75 | $173.75 | $173.75 | $157.67 | 0 |
| 2019-03-11 | $173.75 | $173.75 | $173.70 | $173.75 | $157.67 | 455 |
| 2019-03-08 | $175.10 | $175.10 | $175.10 | $175.10 | $158.89 | 515 |
| 2019-03-07 | $175.00 | $176.00 | $174.04 | $174.04 | $157.93 | 345 |
| 2019-03-06 | $174.30 | $174.30 | $174.30 | $174.30 | $158.17 | 775 |
| 2019-03-05 | $174.10 | $174.80 | $173.05 | $174.80 | $158.62 | 204 |
| 2019-03-04 | $174.50 | $175.00 | $173.65 | $174.55 | $158.40 | 1,788 |
| 2019-03-01 | $174.65 | $174.65 | $173.15 | $174.65 | $158.49 | 80 |
| 2019-02-28 | $172.13 | $172.13 | $172.13 | $172.13 | $156.20 | 19 |
| 2019-02-27 | $171.50 | $171.50 | $169.95 | $170.15 | $154.40 | 196 |
| 2019-02-26 | $171.90 | $171.90 | $171.90 | $171.90 | $155.99 | 20 |
| 2019-02-25 | $171.00 | $171.00 | $170.50 | $170.50 | $154.72 | 1,053 |
| 2019-02-22 | $171.91 | $171.91 | $171.60 | $171.60 | $155.72 | 2 |
| 2019-02-21 | $172.95 | $173.85 | $172.40 | $173.85 | $157.76 | 1,041 |
| 2019-02-20 | $170.85 | $172.30 | $170.05 | $170.50 | $154.72 | 109 |
| 2019-02-19 | $169.65 | $170.02 | $169.00 | $170.02 | $154.29 | 245 |
| 2019-02-15 | $170.50 | $170.50 | $169.00 | $169.00 | $153.36 | 86 |
| 2019-02-14 | $169.65 | $169.65 | $167.34 | $167.50 | $152.00 | 106 |
| 2019-02-13 | $166.40 | $168.15 | $166.40 | $166.40 | $151.00 | 4,394 |
| 2019-02-12 | $166.65 | $167.20 | $166.10 | $166.71 | $151.28 | 96 |
| 2019-02-11 | $169.85 | $169.85 | $168.10 | $168.10 | $152.54 | 5,108 |
| 2019-02-08 | $169.34 | $170.45 | $169.34 | $170.45 | $154.68 | 2,535 |
| 2019-02-07 | $170.00 | $170.70 | $170.00 | $170.70 | $154.90 | 79 |
| 2019-02-06 | $167.90 | $168.60 | $167.35 | $168.60 | $153.00 | 230 |
| 2019-02-05 | $169.60 | $169.68 | $169.45 | $169.68 | $153.98 | 1,931 |
| 2019-02-04 | $167.50 | $167.60 | $166.00 | $167.00 | $151.54 | 164 |
| 2019-02-01 | $168.75 | $168.95 | $168.75 | $168.95 | $153.31 | 96 |
| 2019-01-31 | $165.65 | $165.65 | $165.65 | $165.65 | $150.32 | 110 |
| 2019-01-30 | $163.15 | $164.09 | $163.15 | $164.09 | $148.90 | 230 |
| 2019-01-29 | $160.69 | $160.69 | $160.69 | $160.69 | $145.82 | 0 |
| 2019-01-28 | $160.69 | $160.69 | $160.69 | $160.69 | $145.82 | 34 |
| 2019-01-25 | $162.40 | $162.40 | $162.40 | $162.40 | $147.37 | 5 |
| 2019-01-24 | $162.60 | $162.80 | $160.60 | $161.95 | $146.96 | 993 |
| 2019-01-23 | $161.55 | $162.45 | $161.55 | $162.45 | $147.42 | 1,058 |
| 2019-01-22 | $158.10 | $159.09 | $158.10 | $158.34 | $143.69 | 907 |
| 2019-01-18 | $160.20 | $160.20 | $160.20 | $160.20 | $145.37 | 100 |
| 2019-01-17 | $157.96 | $157.96 | $157.96 | $157.96 | $143.34 | 23 |
| 2019-01-16 | $156.75 | $156.75 | $156.75 | $156.75 | $142.24 | 7 |
| 2019-01-15 | $156.71 | $157.05 | $156.71 | $157.05 | $142.52 | 82 |
| 2019-01-14 | $158.10 | $158.10 | $155.45 | $157.00 | $142.47 | 22 |
| 2019-01-11 | $157.70 | $159.55 | $157.70 | $159.55 | $144.78 | 34 |
| 2019-01-10 | $157.60 | $158.15 | $157.60 | $158.15 | $143.51 | 155 |
| 2019-01-09 | $159.28 | $159.28 | $159.28 | $159.28 | $144.54 | 120 |
| 2019-01-08 | $158.61 | $158.61 | $158.61 | $158.61 | $143.93 | 1 |
| 2019-01-07 | $159.73 | $159.73 | $159.73 | $159.73 | $144.95 | 800 |
| 2019-01-04 | $160.25 | $160.25 | $159.80 | $159.80 | $145.01 | 55 |
| 2019-01-03 | $158.74 | $159.60 | $158.74 | $159.60 | $144.83 | 206 |
| 2019-01-02 | $161.05 | $161.05 | $159.45 | $159.45 | $144.69 | 327 |
| 2018-12-31 | $162.65 | $163.10 | $162.52 | $162.52 | $147.48 | 1,983 |
| 2018-12-28 | $162.60 | $162.60 | $160.45 | $160.45 | $145.60 | 5,412 |
| 2018-12-27 | $159.35 | $160.80 | $158.50 | $160.80 | $145.92 | 13,102 |
| 2018-12-26 | $162.40 | $162.60 | $157.35 | $162.60 | $147.55 | 882 |
| 2018-12-24 | $162.60 | $162.60 | $162.40 | $162.40 | $147.37 | 139 |
| 2018-12-21 | $163.00 | $163.82 | $160.59 | $162.51 | $147.47 | 998 |
| 2018-12-20 | $165.20 | $165.20 | $163.45 | $163.45 | $148.32 | 1,652 |
| 2018-12-19 | $165.75 | $165.75 | $165.50 | $165.50 | $150.18 | 136 |
| 2018-12-18 | $166.35 | $166.35 | $164.40 | $164.40 | $149.19 | 760 |
| 2018-12-17 | $165.85 | $165.85 | $165.51 | $165.51 | $150.19 | 472 |
| 2018-12-14 | $168.35 | $168.35 | $167.00 | $168.35 | $152.77 | 115 |
| 2018-12-13 | $168.93 | $169.45 | $167.95 | $169.45 | $153.77 | 4,031 |
| 2018-12-12 | $166.45 | $169.38 | $161.52 | $167.65 | $152.13 | 407 |
| 2018-12-11 | $159.80 | $159.80 | $159.80 | $159.80 | $145.01 | 15 |
| 2018-12-10 | $156.95 | $157.15 | $156.95 | $157.15 | $142.61 | 101 |
| 2018-12-07 | $156.70 | $156.70 | $156.70 | $156.70 | $142.20 | 75 |
| 2018-12-06 | $157.21 | $159.13 | $157.21 | $158.93 | $144.22 | 2,983 |
| 2018-12-04 | $160.90 | $162.40 | $159.21 | $159.21 | $144.48 | 267 |
| 2018-12-03 | $159.00 | $160.75 | $159.00 | $160.75 | $145.87 | 874 |
| 2018-11-30 | $161.35 | $161.35 | $159.15 | $159.15 | $144.42 | 1,663 |
| 2018-11-29 | $160.03 | $160.03 | $159.29 | $159.29 | $144.55 | 72 |
| 2018-11-28 | $158.23 | $160.94 | $157.90 | $160.94 | $146.05 | 689 |
| 2018-11-27 | $159.57 | $159.57 | $158.95 | $158.95 | $144.24 | 314 |
| 2018-11-26 | $159.90 | $159.90 | $158.25 | $158.25 | $142.23 | 702 |
| 2018-11-23 | $159.35 | $160.65 | $159.35 | $160.65 | $144.39 | 23 |
| 2018-11-21 | $159.50 | $159.50 | $159.50 | $159.50 | $143.36 | 24 |
| 2018-11-20 | $159.70 | $159.70 | $158.82 | $158.82 | $142.75 | 373 |
| 2018-11-19 | $159.15 | $159.15 | $159.15 | $159.15 | $143.04 | 56 |
| 2018-11-16 | $159.35 | $159.35 | $159.35 | $159.35 | $143.22 | 102 |
| 2018-11-15 | $157.00 | $159.08 | $156.20 | $157.71 | $141.75 | 443 |
| 2018-11-14 | $161.84 | $161.84 | $161.84 | $161.84 | $145.46 | 0 |
| 2018-11-13 | $161.84 | $161.84 | $161.84 | $161.84 | $145.46 | 21 |
| 2018-11-12 | $160.05 | $161.60 | $160.05 | $161.60 | $145.25 | 582 |
| 2018-11-09 | $160.45 | $162.19 | $160.25 | $162.19 | $145.78 | 378 |
| 2018-11-08 | $160.70 | $160.70 | $159.70 | $159.70 | $143.54 | 134 |
| 2018-11-07 | $156.95 | $156.95 | $156.95 | $156.95 | $141.07 | 0 |
| 2018-11-06 | $158.50 | $158.55 | $156.95 | $156.95 | $141.07 | 4,788 |
| 2018-11-05 | $154.80 | $154.80 | $154.80 | $154.80 | $139.13 | 0 |
| 2018-11-02 | $154.80 | $154.80 | $154.80 | $154.80 | $139.13 | 23 |
| 2018-11-01 | $151.40 | $151.40 | $151.40 | $151.40 | $136.08 | 1 |
| 2018-10-31 | $151.35 | $151.40 | $151.35 | $151.40 | $136.08 | 1,282 |
| 2018-10-30 | $148.90 | $151.01 | $148.90 | $149.85 | $134.68 | 180 |
| 2018-10-29 | $150.70 | $150.70 | $148.83 | $148.83 | $133.77 | 276 |
| 2018-10-26 | $151.14 | $151.95 | $151.14 | $151.59 | $136.25 | 162 |
| 2018-10-25 | $151.50 | $151.65 | $149.95 | $149.95 | $134.77 | 526 |
| 2018-10-24 | $148.25 | $148.25 | $148.25 | $148.25 | $133.25 | 0 |
| 2018-10-23 | $148.70 | $149.10 | $148.24 | $148.25 | $133.25 | 197 |
| 2018-10-22 | $153.15 | $153.15 | $153.15 | $153.15 | $137.65 | 24 |
| 2018-10-19 | $152.02 | $152.12 | $152.02 | $152.04 | $136.65 | 529 |
| 2018-10-18 | $151.45 | $151.45 | $148.80 | $148.80 | $133.74 | 139 |
| 2018-10-17 | $149.07 | $150.20 | $149.07 | $150.20 | $135.00 | 79 |
| 2018-10-16 | $152.79 | $152.79 | $151.27 | $152.35 | $136.93 | 275 |
| 2018-10-15 | $150.43 | $150.80 | $149.21 | $150.80 | $135.54 | 427 |
| 2018-10-12 | $152.40 | $152.40 | $152.40 | $152.40 | $136.98 | 137 |
| 2018-10-11 | $150.03 | $150.50 | $149.45 | $149.45 | $134.33 | 688 |
| 2018-10-10 | $153.68 | $153.68 | $151.90 | $153.35 | $137.83 | 264 |
| 2018-10-09 | $156.65 | $156.65 | $156.65 | $156.65 | $140.80 | 0 |
| 2018-10-08 | $155.77 | $156.65 | $155.77 | $156.65 | $140.80 | 964 |
| 2018-10-05 | $158.50 | $158.50 | $158.50 | $158.50 | $142.46 | 0 |
| 2018-10-04 | $158.79 | $158.79 | $158.50 | $158.50 | $142.46 | 34 |
| 2018-10-03 | $163.05 | $164.10 | $162.80 | $162.80 | $146.32 | 99 |
| 2018-10-02 | $161.70 | $163.20 | $161.70 | $163.20 | $146.68 | 366 |
| 2018-10-01 | $164.35 | $164.35 | $163.70 | $164.35 | $147.72 | 566 |
| 2018-09-28 | $164.95 | $165.15 | $164.75 | $164.95 | $148.26 | 130 |
| 2018-09-27 | $165.03 | $165.03 | $163.25 | $163.25 | $146.73 | 181 |
| 2018-09-26 | $161.55 | $162.50 | $161.55 | $162.50 | $146.05 | 253 |
| 2018-09-25 | $161.22 | $161.95 | $160.65 | $161.95 | $145.56 | 600 |
| 2018-09-24 | $161.23 | $161.23 | $160.90 | $160.90 | $144.62 | 85 |
| 2018-09-21 | $161.00 | $161.00 | $159.80 | $160.63 | $144.37 | 718 |
| 2018-09-20 | $157.68 | $158.95 | $157.55 | $158.95 | $142.86 | 1,418 |
| 2018-09-19 | $155.73 | $157.45 | $155.60 | $155.60 | $139.85 | 397 |
| 2018-09-18 | $157.43 | $157.43 | $156.45 | $156.45 | $140.62 | 819 |
| 2018-09-17 | $156.86 | $158.20 | $156.55 | $156.55 | $140.71 | 721 |
| 2018-09-14 | $156.85 | $156.85 | $156.85 | $156.85 | $140.98 | 0 |
| 2018-09-13 | $156.50 | $156.85 | $156.50 | $156.85 | $140.98 | 570 |
| 2018-09-12 | $156.10 | $156.32 | $156.10 | $156.32 | $140.50 | 43 |
| 2018-09-11 | $155.90 | $156.40 | $155.32 | $156.40 | $140.57 | 46 |
| 2018-09-10 | $155.40 | $156.65 | $155.40 | $156.65 | $140.80 | 479 |
| 2018-09-07 | $154.25 | $154.25 | $154.25 | $154.25 | $138.64 | 4 |
| 2018-09-06 | $156.05 | $156.05 | $154.90 | $154.90 | $139.22 | 235 |
| 2018-09-05 | $156.70 | $157.35 | $156.70 | $157.35 | $141.43 | 38 |
| 2018-09-04 | $156.45 | $156.70 | $156.45 | $156.70 | $140.84 | 226 |
| 2018-08-31 | $158.25 | $158.55 | $156.80 | $156.80 | $140.93 | 315 |
| 2018-08-30 | $158.00 | $158.00 | $157.75 | $158.00 | $142.01 | 81 |
| 2018-08-29 | $161.50 | $161.50 | $161.50 | $161.50 | $145.16 | 20 |
| 2018-08-28 | $162.28 | $162.28 | $161.95 | $161.95 | $145.56 | 138 |
| 2018-08-27 | $162.15 | $162.28 | $161.60 | $162.28 | $145.86 | 617 |
| 2018-08-24 | $161.70 | $161.70 | $161.70 | $161.70 | $145.34 | 53 |
| 2018-08-23 | $160.90 | $160.90 | $159.40 | $159.40 | $143.27 | 73 |
| 2018-08-22 | $161.30 | $161.30 | $159.70 | $159.70 | $143.54 | 811 |
| 2018-08-21 | $161.60 | $161.60 | $160.20 | $160.20 | $143.99 | 27 |
| 2018-08-20 | $158.94 | $158.94 | $158.94 | $158.94 | $142.85 | 0 |
| 2018-08-17 | $159.25 | $159.25 | $157.95 | $158.94 | $142.85 | 184 |
| 2018-08-16 | $155.48 | $155.48 | $155.48 | $155.48 | $139.74 | 0 |
| 2018-08-15 | $155.48 | $155.48 | $155.48 | $155.48 | $139.74 | 100 |
| 2018-08-14 | $158.30 | $158.30 | $158.30 | $158.30 | $142.28 | 11 |
| 2018-08-13 | $159.75 | $159.75 | $159.75 | $159.75 | $143.58 | 305 |
| 2018-08-10 | $159.80 | $159.80 | $158.43 | $159.13 | $143.03 | 165 |
| 2018-08-09 | $161.65 | $161.65 | $161.65 | $161.65 | $145.29 | 0 |
| 2018-08-08 | $161.50 | $161.78 | $161.50 | $161.65 | $145.29 | 62 |
| 2018-08-07 | $162.50 | $162.50 | $162.50 | $162.50 | $146.05 | 77 |
| 2018-08-06 | $160.75 | $160.75 | $160.75 | $160.75 | $144.48 | 25 |
| 2018-08-03 | $163.65 | $163.65 | $163.65 | $163.65 | $147.09 | 100 |
| 2018-08-02 | $162.80 | $163.11 | $162.80 | $163.11 | $146.60 | 93 |
| 2018-08-01 | $161.48 | $161.48 | $161.48 | $161.48 | $145.14 | 0 |
| 2018-07-31 | $161.48 | $161.48 | $161.48 | $161.48 | $145.14 | 100 |
| 2018-07-30 | $160.20 | $160.20 | $160.20 | $160.20 | $143.99 | 34 |
| 2018-07-27 | $160.99 | $160.99 | $160.99 | $160.99 | $144.70 | 1 |
| 2018-07-26 | $160.63 | $160.99 | $159.80 | $160.99 | $144.70 | 531 |
| 2018-07-25 | $160.53 | $161.85 | $159.85 | $161.85 | $145.47 | 610 |
| 2018-07-24 | $161.29 | $161.29 | $159.80 | $161.18 | $144.87 | 1,734 |
| 2018-07-23 | $161.75 | $161.80 | $159.75 | $159.75 | $143.58 | 274 |
| 2018-07-20 | $162.19 | $162.20 | $161.17 | $162.20 | $145.78 | 60 |
| 2018-07-19 | $158.95 | $160.10 | $158.70 | $160.10 | $143.90 | 68 |
| 2018-07-18 | $159.81 | $159.81 | $159.81 | $159.81 | $143.64 | 70 |
| 2018-07-17 | $160.51 | $160.51 | $160.51 | $160.51 | $144.27 | 0 |
| 2018-07-16 | $160.51 | $160.51 | $160.51 | $160.51 | $144.27 | 100 |
| 2018-07-13 | $160.39 | $160.39 | $160.39 | $160.39 | $144.16 | 298 |
| 2018-07-12 | $161.15 | $162.50 | $161.15 | $161.31 | $144.98 | 627 |
| 2018-07-11 | $161.20 | $161.20 | $161.20 | $161.20 | $144.89 | 35 |
| 2018-07-10 | $161.10 | $162.75 | $161.10 | $162.75 | $146.28 | 107 |
| 2018-07-09 | $161.70 | $162.55 | $161.70 | $162.55 | $146.10 | 519 |
| 2018-07-06 | $161.65 | $161.65 | $161.65 | $161.65 | $145.29 | 44 |
| 2018-07-05 | $160.50 | $161.45 | $160.50 | $160.62 | $144.36 | 333 |
| 2018-07-03 | $161.40 | $161.40 | $161.40 | $161.40 | $145.07 | 119 |
| 2018-07-02 | $162.35 | $162.35 | $160.59 | $160.59 | $143.30 | 157 |
| 2018-06-29 | $164.05 | $164.05 | $162.65 | $162.65 | $145.14 | 146 |
| 2018-06-28 | $161.70 | $161.70 | $160.25 | $160.25 | $142.99 | 167 |
| 2018-06-27 | $161.80 | $161.80 | $161.30 | $161.30 | $143.93 | 285 |
| 2018-06-26 | $162.69 | $162.69 | $162.69 | $162.69 | $145.17 | 118 |
| 2018-06-25 | $165.20 | $165.20 | $162.69 | $162.69 | $145.17 | 34 |
| 2018-06-22 | $164.52 | $164.52 | $163.06 | $163.06 | $145.50 | 80 |
| 2018-06-21 | $163.25 | $163.25 | $161.83 | $161.83 | $144.40 | 582 |
| 2018-06-20 | $164.63 | $164.63 | $164.28 | $164.28 | $146.59 | 236 |
| 2018-06-19 | $166.15 | $166.15 | $164.44 | $165.02 | $147.25 | 107 |
| 2018-06-18 | $166.42 | $167.93 | $166.42 | $167.93 | $149.85 | 75 |
| 2018-06-15 | $170.60 | $170.60 | $170.60 | $170.60 | $152.23 | 44 |
| 2018-06-14 | $169.55 | $170.15 | $169.55 | $170.15 | $151.83 | 527 |
| 2018-06-13 | $170.18 | $171.17 | $170.10 | $170.45 | $152.10 | 152 |
| 2018-06-12 | $169.45 | $169.60 | $169.45 | $169.60 | $151.34 | 820 |
| 2018-06-11 | $168.25 | $168.25 | $167.20 | $167.20 | $149.20 | 53 |
| 2018-06-08 | $165.30 | $166.40 | $165.30 | $165.74 | $147.89 | 33 |
| 2018-06-07 | $165.50 | $165.50 | $165.48 | $165.48 | $147.66 | 195 |
| 2018-06-06 | $166.95 | $167.20 | $166.95 | $167.20 | $149.20 | 42 |
| 2018-06-05 | $169.07 | $169.07 | $169.07 | $169.07 | $150.86 | 10 |
| 2018-06-04 | $168.42 | $168.42 | $167.10 | $167.10 | $149.11 | 59 |
| 2018-06-01 | $165.76 | $165.76 | $165.76 | $165.76 | $147.91 | 67 |
| 2018-05-31 | $168.50 | $168.50 | $168.50 | $168.50 | $150.36 | 0 |
| 2018-05-30 | $168.50 | $168.50 | $168.50 | $168.50 | $150.36 | 0 |
| 2018-05-29 | $168.50 | $168.50 | $168.50 | $168.50 | $150.36 | 0 |
| 2018-05-25 | $168.50 | $168.50 | $168.50 | $168.50 | $150.36 | 163 |
| 2018-05-24 | $165.25 | $165.25 | $165.25 | $165.25 | $147.46 | 0 |
| 2018-05-23 | $165.25 | $165.25 | $165.25 | $165.25 | $147.46 | 800 |
| 2018-05-22 | $166.35 | $166.45 | $165.15 | $165.15 | $147.37 | 196 |
| 2018-05-21 | $163.65 | $163.65 | $163.65 | $163.65 | $146.03 | 0 |
| 2018-05-18 | $163.65 | $163.65 | $163.65 | $163.65 | $146.03 | 27 |
| 2018-05-17 | $164.95 | $164.95 | $163.88 | $164.90 | $147.14 | 745 |
| 2018-05-16 | $164.15 | $165.05 | $164.15 | $165.05 | $147.28 | 1,499 |
| 2018-05-15 | $163.77 | $164.15 | $163.77 | $164.15 | $146.47 | 64 |
| 2018-05-14 | $166.50 | $166.50 | $166.50 | $166.50 | $148.57 | 97 |
| 2018-05-11 | $164.15 | $164.15 | $164.15 | $164.15 | $146.47 | 1,425 |
| 2018-05-10 | $163.13 | $163.13 | $163.13 | $163.13 | $145.56 | 0 |
| 2018-05-09 | $163.95 | $163.95 | $163.13 | $163.13 | $145.56 | 68 |
| 2018-05-08 | $163.75 | $164.65 | $163.75 | $164.65 | $146.92 | 1,125 |
| 2018-05-07 | $164.85 | $164.85 | $164.85 | $164.85 | $147.10 | 72 |
| 2018-05-04 | $165.70 | $165.70 | $165.70 | $165.70 | $147.86 | 400 |
| 2018-05-03 | $165.70 | $165.70 | $165.70 | $165.70 | $147.86 | 500 |
| 2018-05-02 | $164.42 | $164.84 | $164.13 | $164.70 | $146.96 | 9,384 |
| 2018-05-01 | $163.85 | $164.06 | $163.85 | $164.06 | $146.39 | 64 |
| 2018-04-30 | $167.30 | $167.30 | $167.30 | $167.30 | $149.28 | 102 |
| 2018-04-27 | $166.95 | $166.95 | $166.95 | $166.95 | $148.97 | 10 |
| 2018-04-26 | $166.29 | $166.29 | $166.29 | $166.29 | $148.38 | 18 |
| 2018-04-25 | $165.25 | $166.00 | $165.25 | $166.00 | $148.12 | 155 |
| 2018-04-24 | $166.65 | $166.65 | $164.79 | $166.43 | $148.51 | 115 |
| 2018-04-23 | $170.32 | $170.32 | $170.32 | $170.32 | $151.98 | 0 |
| 2018-04-20 | $170.32 | $170.32 | $170.32 | $170.32 | $151.98 | 67 |
| 2018-04-19 | $170.50 | $170.50 | $170.50 | $170.50 | $152.14 | 18 |
| 2018-04-18 | $172.42 | $172.95 | $172.17 | $172.95 | $154.33 | 16 |
| 2018-04-17 | $172.85 | $173.75 | $172.61 | $172.61 | $154.02 | 109 |
| 2018-04-16 | $172.62 | $174.25 | $172.62 | $172.75 | $154.15 | 512 |
| 2018-04-13 | $172.10 | $172.10 | $172.10 | $172.10 | $153.57 | 15 |
| 2018-04-12 | $170.65 | $171.45 | $170.65 | $171.45 | $152.99 | 210 |
| 2018-04-11 | $172.35 | $172.35 | $172.35 | $172.35 | $153.79 | 0 |
| 2018-04-10 | $172.35 | $172.35 | $172.35 | $172.35 | $153.79 | 100 |
| 2018-04-09 | $170.60 | $170.60 | $170.60 | $170.60 | $152.23 | 0 |
| 2018-04-06 | $170.60 | $170.60 | $170.60 | $170.60 | $152.23 | 53 |
| 2018-04-05 | $170.25 | $170.25 | $169.82 | $169.82 | $151.53 | 3,425 |
| 2018-04-04 | $170.25 | $170.25 | $168.45 | $170.25 | $151.92 | 7,647 |
| 2018-04-03 | $165.69 | $166.50 | $165.69 | $166.50 | $148.57 | 21,980 |
| 2018-04-02 | $165.90 | $165.90 | $165.25 | $165.25 | $147.46 | 300 |
| 2018-03-29 | $165.80 | $166.15 | $165.80 | $165.95 | $148.08 | 705 |
| 2018-03-28 | $164.00 | $165.75 | $164.00 | $164.88 | $147.12 | 70 |
| 2018-03-27 | $164.85 | $164.85 | $164.85 | $164.85 | $147.10 | 8 |
| 2018-03-26 | $164.27 | $164.85 | $163.00 | $164.85 | $147.10 | 991 |
| 2018-03-23 | $164.27 | $164.27 | $163.86 | $163.86 | $146.21 | 163 |
| 2018-03-22 | $163.79 | $163.79 | $163.79 | $163.79 | $146.15 | 16 |
| 2018-03-21 | $162.81 | $162.81 | $162.81 | $162.81 | $145.28 | 20 |
| 2018-03-20 | $162.70 | $162.70 | $162.70 | $162.70 | $145.18 | 12 |
| 2018-03-19 | $163.00 | $163.00 | $163.00 | $163.00 | $145.45 | 180 |
| 2018-03-16 | $166.30 | $166.30 | $165.00 | $165.00 | $147.23 | 13 |
| 2018-03-15 | $167.10 | $167.10 | $167.10 | $167.10 | $149.11 | 2 |
| 2018-03-14 | $165.73 | $165.73 | $165.73 | $165.73 | $147.88 | 20 |
| 2018-03-13 | $167.45 | $167.45 | $165.80 | $165.80 | $147.95 | 54 |
| 2018-03-12 | $165.30 | $165.30 | $165.30 | $165.30 | $147.50 | 0 |
| 2018-03-09 | $164.08 | $165.30 | $164.08 | $165.30 | $147.50 | 305 |
| 2018-03-08 | $165.32 | $165.32 | $165.32 | $165.32 | $147.52 | 34 |
| 2018-03-07 | $162.50 | $162.50 | $162.50 | $162.50 | $145.00 | 35 |
| 2018-03-06 | $163.00 | $163.00 | $162.75 | $162.80 | $145.27 | 2,020 |
| 2018-03-05 | $161.00 | $161.40 | $161.00 | $161.40 | $144.02 | 126 |
| 2018-03-02 | $159.79 | $161.50 | $159.75 | $159.75 | $142.55 | 1,610 |
| 2018-03-01 | $161.39 | $162.90 | $161.05 | $162.90 | $145.36 | 189 |
| 2018-02-28 | $166.10 | $166.10 | $166.10 | $166.10 | $148.21 | 5 |
| 2018-02-27 | $166.66 | $166.75 | $166.35 | $166.35 | $148.44 | 75 |
| 2018-02-26 | $166.90 | $167.59 | $166.74 | $167.59 | $149.54 | 611 |
| 2018-02-23 | $163.35 | $163.35 | $163.35 | $163.35 | $145.76 | 0 |
| 2018-02-22 | $163.35 | $163.35 | $163.35 | $163.35 | $145.76 | 0 |
| 2018-02-21 | $163.35 | $163.35 | $163.35 | $163.35 | $145.76 | 0 |
| 2018-02-20 | $163.35 | $163.35 | $163.35 | $163.35 | $145.76 | 100 |
| 2018-02-16 | $167.09 | $167.95 | $166.44 | $166.44 | $148.52 | 90 |
| 2018-02-15 | $163.16 | $164.55 | $163.16 | $164.55 | $146.83 | 55 |
| 2018-02-14 | $161.26 | $164.47 | $161.26 | $164.47 | $146.76 | 255 |
| 2018-02-13 | $160.05 | $160.05 | $160.05 | $160.05 | $142.82 | 200 |
| 2018-02-12 | $157.45 | $158.23 | $157.45 | $157.80 | $140.81 | 211 |
| 2018-02-09 | $154.50 | $154.50 | $154.50 | $154.50 | $137.86 | 0 |
| 2018-02-08 | $156.70 | $156.70 | $154.50 | $154.50 | $137.86 | 18 |
| 2018-02-07 | $153.11 | $153.11 | $152.15 | $152.15 | $135.77 | 39 |
| 2018-02-06 | $151.75 | $151.75 | $151.56 | $151.56 | $135.24 | 20 |
| 2018-02-05 | $156.28 | $156.28 | $154.65 | $155.61 | $138.85 | 275 |
| 2018-02-02 | $160.80 | $160.80 | $160.80 | $160.80 | $143.48 | 0 |
| 2018-02-01 | $160.80 | $160.80 | $160.80 | $160.80 | $143.48 | 100 |
| 2018-01-31 | $160.67 | $161.25 | $160.67 | $161.25 | $143.89 | 228 |
| 2018-01-30 | $160.25 | $160.65 | $159.70 | $160.16 | $142.91 | 21 |
| 2018-01-29 | $158.99 | $159.68 | $158.99 | $159.68 | $142.48 | 500 |
| 2018-01-26 | $161.00 | $161.31 | $161.00 | $161.31 | $143.94 | 120 |
| 2018-01-25 | $159.70 | $159.70 | $159.70 | $159.70 | $142.50 | 20 |
| 2018-01-24 | $160.50 | $160.50 | $160.50 | $160.50 | $143.22 | 0 |
| 2018-01-23 | $161.75 | $161.75 | $160.50 | $160.50 | $143.22 | 1,597 |
| 2018-01-22 | $159.78 | $159.78 | $159.78 | $159.78 | $142.57 | 160 |
| 2018-01-19 | $158.72 | $159.45 | $158.72 | $159.45 | $142.28 | 45 |
| 2018-01-18 | $160.00 | $160.00 | $160.00 | $160.00 | $142.77 | 0 |
| 2018-01-17 | $160.00 | $160.00 | $160.00 | $160.00 | $142.77 | 3,280 |
| 2018-01-16 | $158.90 | $158.90 | $158.90 | $158.90 | $141.79 | 80 |
| 2018-01-12 | $159.75 | $160.10 | $157.37 | $160.10 | $142.86 | 1,929 |
| 2018-01-11 | $158.41 | $158.41 | $158.41 | $158.41 | $141.35 | 40 |
| 2018-01-10 | $158.30 | $158.30 | $157.47 | $157.47 | $140.51 | 76 |
| 2018-01-09 | $158.90 | $159.90 | $158.90 | $159.90 | $142.68 | 635 |
| 2018-01-08 | $159.25 | $159.66 | $159.25 | $159.66 | $142.47 | 600 |
| 2018-01-05 | $157.60 | $159.19 | $157.60 | $159.19 | $142.05 | 614 |
| 2018-01-04 | $158.38 | $158.38 | $158.38 | $158.38 | $141.32 | 100 |
| 2018-01-03 | $156.96 | $158.30 | $156.96 | $158.30 | $141.25 | 22 |
| 2018-01-02 | $157.05 | $157.05 | $156.15 | $156.15 | $139.33 | 624 |
| 2017-12-29 | $158.65 | $159.00 | $157.40 | $157.40 | $140.45 | 221 |
| 2017-12-28 | $157.55 | $157.92 | $157.55 | $157.92 | $140.91 | 275 |
| 2017-12-27 | $156.96 | $157.13 | $156.96 | $157.13 | $140.21 | 203 |
| 2017-12-26 | $155.18 | $155.18 | $155.18 | $155.18 | $138.47 | 0 |
| 2017-12-22 | $154.00 | $155.18 | $154.00 | $155.18 | $138.47 | 145 |
| 2017-12-21 | $154.55 | $155.85 | $154.55 | $155.85 | $139.07 | 64 |
| 2017-12-20 | $154.84 | $154.84 | $154.84 | $154.84 | $138.17 | 50 |
| 2017-12-19 | $155.75 | $155.75 | $153.75 | $154.00 | $137.42 | 320 |
| 2017-12-18 | $154.90 | $155.43 | $154.90 | $155.43 | $138.69 | 11,201 |
| 2017-12-15 | $151.53 | $151.53 | $151.50 | $151.50 | $135.19 | 68 |
| 2017-12-14 | $152.20 | $152.20 | $152.20 | $152.20 | $135.81 | 0 |
| 2017-12-13 | $152.20 | $152.20 | $152.20 | $152.20 | $135.81 | 423 |
| 2017-12-12 | $154.65 | $154.65 | $154.65 | $154.65 | $138.00 | 0 |
| 2017-12-11 | $154.65 | $154.65 | $154.65 | $154.65 | $138.00 | 0 |
| 2017-12-08 | $155.58 | $155.58 | $154.65 | $154.65 | $138.00 | 205 |
| 2017-12-07 | $156.19 | $156.19 | $156.19 | $156.19 | $139.37 | 728 |
| 2017-12-06 | $155.30 | $155.30 | $155.16 | $155.16 | $138.45 | 2,545 |
| 2017-12-05 | $154.67 | $154.67 | $154.67 | $154.67 | $138.01 | 69 |
| 2017-12-04 | $152.95 | $152.95 | $152.95 | $152.95 | $136.48 | 1 |
| 2017-12-01 | $154.10 | $154.13 | $152.95 | $152.95 | $136.48 | 55 |
| 2017-11-30 | $155.30 | $155.30 | $155.30 | $155.30 | $138.58 | 250 |
| 2017-11-29 | $155.00 | $155.60 | $155.00 | $155.60 | $138.84 | 133 |
| 2017-11-28 | $155.60 | $155.60 | $154.56 | $154.93 | $138.25 | 88 |
| 2017-11-27 | $155.20 | $155.20 | $154.12 | $154.12 | $137.52 | 583 |
| 2017-11-24 | $155.60 | $155.60 | $154.50 | $154.50 | $137.86 | 101 |
| 2017-11-22 | $151.28 | $151.28 | $151.28 | $151.28 | $134.99 | 22 |
| 2017-11-21 | $149.73 | $149.73 | $149.73 | $149.73 | $133.60 | 9,750 |
| 2017-11-20 | $151.00 | $151.00 | $151.00 | $151.00 | $134.74 | 0 |
| 2017-11-17 | $151.80 | $151.80 | $151.00 | $151.00 | $133.78 | 38 |
| 2017-11-16 | $150.29 | $150.29 | $150.25 | $150.25 | $133.12 | 4,300 |
| 2017-11-15 | $149.31 | $149.31 | $149.31 | $149.31 | $132.29 | 0 |
| 2017-11-14 | $148.75 | $149.31 | $148.75 | $149.31 | $132.29 | 349 |
| 2017-11-13 | $147.90 | $147.90 | $147.00 | $147.00 | $130.24 | 395 |
| 2017-11-10 | $149.24 | $149.24 | $149.24 | $149.24 | $132.22 | 10 |
| 2017-11-09 | $149.85 | $149.85 | $149.85 | $149.85 | $132.76 | 25 |
| 2017-11-08 | $147.90 | $147.90 | $147.90 | $147.90 | $131.04 | 0 |
| 2017-11-07 | $148.19 | $148.19 | $147.90 | $147.90 | $131.04 | 41 |
| 2017-11-06 | $150.70 | $150.70 | $150.70 | $150.70 | $133.52 | 26 |
| 2017-11-03 | $150.00 | $150.45 | $149.15 | $149.15 | $132.14 | 838 |
| 2017-11-02 | $150.54 | $150.55 | $149.75 | $150.55 | $133.38 | 257 |
| 2017-11-01 | $150.50 | $150.50 | $150.50 | $150.50 | $133.34 | 34 |
| 2017-10-31 | $149.40 | $149.40 | $149.40 | $149.40 | $132.37 | 0 |
| 2017-10-30 | $150.25 | $150.25 | $148.95 | $149.40 | $132.37 | 1,086 |
| 2017-10-27 | $149.20 | $149.20 | $149.20 | $149.20 | $132.19 | 0 |
| 2017-10-26 | $149.20 | $149.20 | $149.20 | $149.20 | $132.19 | 0 |
| 2017-10-25 | $149.20 | $149.20 | $149.20 | $149.20 | $132.19 | 100 |
| 2017-10-24 | $150.76 | $150.76 | $150.76 | $150.76 | $133.57 | 1 |
| 2017-10-23 | $150.79 | $150.79 | $150.79 | $150.79 | $133.60 | 42 |
| 2017-10-20 | $149.38 | $149.38 | $149.38 | $149.38 | $132.35 | 0 |
| 2017-10-19 | $149.38 | $149.38 | $149.05 | $149.38 | $132.35 | 312 |
| 2017-10-18 | $143.40 | $143.40 | $143.40 | $143.40 | $127.05 | 0 |
| 2017-10-17 | $143.40 | $143.40 | $143.40 | $143.40 | $127.05 | 100 |
| 2017-10-16 | $144.95 | $144.95 | $144.95 | $144.95 | $128.42 | 0 |
| 2017-10-13 | $144.95 | $144.95 | $144.95 | $144.95 | $128.42 | 100 |
| 2017-10-12 | $144.00 | $144.00 | $144.00 | $144.00 | $127.58 | 30 |
| 2017-10-11 | $141.41 | $141.41 | $141.41 | $141.41 | $125.29 | 0 |
| 2017-10-10 | $141.41 | $141.41 | $141.41 | $141.41 | $125.29 | 0 |
| 2017-10-09 | $141.41 | $141.41 | $141.41 | $141.41 | $125.29 | 100 |
| 2017-10-06 | $141.00 | $141.00 | $141.00 | $141.00 | $124.92 | 0 |
| 2017-10-05 | $140.25 | $141.00 | $140.19 | $141.00 | $124.92 | 402 |
| 2017-10-04 | $139.70 | $139.70 | $139.70 | $139.70 | $123.77 | 0 |
| 2017-10-03 | $139.70 | $139.70 | $139.70 | $139.70 | $123.77 | 0 |
| 2017-10-02 | $139.70 | $139.70 | $139.70 | $139.70 | $123.77 | 100 |
| 2017-09-29 | $137.93 | $137.93 | $137.93 | $137.93 | $122.20 | 500 |
| 2017-09-28 | $138.30 | $138.30 | $138.30 | $138.30 | $122.53 | 100 |
| 2017-09-27 | $136.60 | $136.60 | $136.60 | $136.60 | $121.02 | 424 |
| 2017-09-26 | $138.00 | $138.21 | $138.00 | $138.00 | $122.26 | 696 |
| 2017-09-25 | $138.45 | $138.45 | $138.45 | $138.45 | $122.66 | 57 |
| 2017-09-22 | $138.29 | $138.85 | $138.05 | $138.05 | $122.31 | 194 |
| 2017-09-21 | $136.26 | $136.26 | $136.26 | $136.26 | $120.72 | 163 |
| 2017-09-20 | $137.07 | $137.07 | $135.10 | $135.10 | $119.70 | 450 |
| 2017-09-19 | $137.15 | $137.15 | $137.15 | $137.15 | $121.51 | 0 |
| 2017-09-18 | $137.15 | $137.15 | $137.15 | $137.15 | $121.51 | 0 |
| 2017-09-15 | $137.15 | $137.15 | $137.15 | $137.15 | $121.51 | 0 |
| 2017-09-14 | $139.15 | $139.15 | $137.15 | $137.15 | $121.51 | 27 |
| 2017-09-13 | $139.03 | $139.03 | $138.35 | $138.35 | $122.58 | 150 |
| 2017-09-12 | $138.75 | $138.75 | $138.00 | $138.00 | $122.26 | 1,196 |
| 2017-09-11 | $139.00 | $139.00 | $139.00 | $139.00 | $123.15 | 9 |
| 2017-09-08 | $136.25 | $136.25 | $136.25 | $136.25 | $120.71 | 0 |
| 2017-09-07 | $137.15 | $137.15 | $136.25 | $136.25 | $120.71 | 574 |
| 2017-09-06 | $136.75 | $136.75 | $136.75 | $136.75 | $121.16 | 0 |
| 2017-09-05 | $136.75 | $136.75 | $136.75 | $136.75 | $121.16 | 0 |
| 2017-09-01 | $136.75 | $136.75 | $136.75 | $136.75 | $121.16 | 185 |
| 2017-08-31 | $135.60 | $136.75 | $135.60 | $136.75 | $121.16 | 700 |
| 2017-08-30 | $140.10 | $140.55 | $140.10 | $140.55 | $124.52 | 300 |
| 2017-08-29 | $138.60 | $138.60 | $138.50 | $138.50 | $122.71 | 325 |
| 2017-08-28 | $138.78 | $139.00 | $138.78 | $139.00 | $123.15 | 2,035 |
| 2017-08-25 | $138.05 | $138.05 | $138.05 | $138.05 | $122.31 | 63 |
| 2017-08-24 | $138.25 | $138.25 | $138.25 | $138.25 | $122.49 | 0 |
| 2017-08-23 | $138.25 | $138.25 | $138.25 | $138.25 | $122.49 | 100 |
| 2017-08-22 | $138.20 | $138.20 | $138.20 | $138.20 | $122.44 | 30 |
| 2017-08-21 | $138.00 | $138.00 | $138.00 | $138.00 | $122.26 | 42 |
| 2017-08-18 | $137.00 | $137.00 | $137.00 | $137.00 | $121.38 | 252 |
| 2017-08-17 | $138.75 | $138.75 | $138.75 | $138.75 | $122.93 | 100 |
| 2017-08-16 | $138.00 | $138.00 | $138.00 | $138.00 | $122.26 | 0 |
| 2017-08-15 | $138.00 | $138.00 | $138.00 | $138.00 | $122.26 | 100 |
| 2017-08-14 | $137.63 | $137.63 | $137.63 | $137.63 | $121.94 | 15 |
| 2017-08-11 | $138.80 | $138.80 | $138.80 | $138.80 | $122.97 | 0 |
| 2017-08-10 | $138.80 | $138.80 | $138.80 | $138.80 | $122.97 | 0 |
| 2017-08-09 | $138.80 | $138.80 | $138.80 | $138.80 | $122.97 | 100 |
| 2017-08-08 | $141.10 | $141.10 | $140.95 | $140.95 | $124.88 | 744 |
| 2017-08-07 | $140.75 | $141.25 | $140.74 | $141.25 | $125.14 | 600 |
| 2017-08-04 | $141.25 | $141.25 | $139.95 | $139.95 | $123.99 | 331 |
| 2017-08-03 | $138.70 | $138.70 | $138.70 | $138.70 | $122.89 | 0 |
| 2017-08-02 | $138.70 | $138.70 | $138.70 | $138.70 | $122.89 | 0 |
| 2017-08-01 | $138.70 | $138.70 | $138.70 | $138.70 | $122.89 | 150 |
| 2017-07-31 | $138.70 | $138.70 | $138.70 | $138.70 | $122.89 | 0 |
| 2017-07-28 | $138.70 | $138.70 | $138.70 | $138.70 | $122.89 | 100 |
| 2017-07-27 | $137.50 | $137.50 | $137.50 | $137.50 | $121.82 | 191 |
| 2017-07-26 | $137.00 | $138.04 | $137.00 | $138.04 | $122.30 | 1,033 |
| 2017-07-25 | $135.80 | $135.80 | $135.80 | $135.80 | $120.32 | 220 |
| 2017-07-24 | $135.80 | $135.80 | $135.80 | $135.80 | $120.32 | 0 |
| 2017-07-21 | $135.80 | $135.80 | $135.80 | $135.80 | $120.32 | 0 |
| 2017-07-20 | $135.80 | $135.80 | $135.80 | $135.80 | $120.32 | 0 |
| 2017-07-19 | $135.80 | $135.80 | $135.80 | $135.80 | $120.32 | 0 |
| 2017-07-18 | $135.50 | $135.80 | $135.25 | $135.80 | $120.32 | 380 |
| 2017-07-17 | $133.29 | $133.29 | $133.29 | $133.29 | $118.09 | 0 |
| 2017-07-14 | $133.29 | $133.29 | $133.29 | $133.29 | $118.09 | 0 |
| 2017-07-13 | $133.20 | $133.70 | $132.25 | $133.29 | $118.09 | 846 |
| 2017-07-12 | $132.75 | $132.75 | $132.75 | $132.75 | $117.61 | 50 |
| 2017-07-11 | $130.70 | $131.25 | $130.70 | $131.25 | $116.28 | 51 |
| 2017-07-10 | $131.25 | $131.25 | $131.25 | $131.25 | $116.28 | 1 |
| 2017-07-07 | $131.25 | $131.25 | $131.25 | $131.25 | $116.28 | 47 |
| 2017-07-06 | $130.65 | $130.65 | $130.65 | $130.65 | $115.75 | 1 |
| 2017-07-05 | $132.00 | $133.04 | $132.00 | $133.04 | $117.87 | 2,188 |
| 2017-07-03 | $134.30 | $134.30 | $134.30 | $134.30 | $118.15 | 44 |
| 2017-06-30 | $134.00 | $134.00 | $133.80 | $133.80 | $117.71 | 51 |
| 2017-06-29 | $134.95 | $134.95 | $134.40 | $134.40 | $118.24 | 110 |
| 2017-06-28 | $135.75 | $136.78 | $135.75 | $136.78 | $120.33 | 56 |
| 2017-06-27 | $137.68 | $137.75 | $137.68 | $137.75 | $121.19 | 600 |
| 2017-06-26 | $137.10 | $137.10 | $137.10 | $137.10 | $120.62 | 0 |
| 2017-06-23 | $137.10 | $137.10 | $137.10 | $137.10 | $120.62 | 0 |
| 2017-06-22 | $136.50 | $137.10 | $136.50 | $137.10 | $120.62 | 410 |
| 2017-06-21 | $136.25 | $137.55 | $136.25 | $137.55 | $121.01 | 793 |
| 2017-06-20 | $138.00 | $138.13 | $137.05 | $137.05 | $120.57 | 650 |
| 2017-06-19 | $137.75 | $137.75 | $137.75 | $137.75 | $121.19 | 200 |
| 2017-06-16 | $136.90 | $136.90 | $136.00 | $136.00 | $119.65 | 254 |
| 2017-06-15 | $134.00 | $135.35 | $134.00 | $134.85 | $118.64 | 558 |
| 2017-06-14 | $137.25 | $137.25 | $136.50 | $136.50 | $120.09 | 45 |
| 2017-06-13 | $134.10 | $134.10 | $134.10 | $134.10 | $117.98 | 20 |
| 2017-06-12 | $135.06 | $135.06 | $135.06 | $135.06 | $118.82 | 100 |
| 2017-06-09 | $134.50 | $134.50 | $134.50 | $134.50 | $118.33 | 3,320 |
| 2017-06-08 | $135.25 | $135.57 | $135.25 | $135.57 | $119.27 | 57 |
| 2017-06-07 | $138.50 | $138.50 | $138.50 | $138.50 | $121.85 | 150 |
| 2017-06-06 | $138.45 | $138.50 | $137.25 | $138.50 | $121.85 | 729 |
| 2017-06-05 | $136.63 | $136.64 | $136.63 | $136.64 | $120.21 | 619 |
| 2017-06-02 | $137.00 | $137.00 | $137.00 | $137.00 | $120.53 | 444 |
| 2017-06-01 | $136.17 | $136.17 | $136.17 | $136.17 | $119.80 | 47 |
| 2017-05-31 | $136.36 | $136.36 | $134.85 | $134.85 | $118.64 | 335 |
| 2017-05-30 | $133.60 | $133.60 | $133.60 | $133.60 | $117.54 | 25 |
| 2017-05-26 | $134.35 | $134.35 | $134.35 | $134.35 | $118.20 | 1 |
| 2017-05-25 | $135.45 | $135.45 | $134.35 | $134.35 | $118.20 | 302 |
| 2017-05-24 | $134.70 | $134.70 | $134.70 | $134.70 | $118.50 | 157 |
| 2017-05-23 | $135.12 | $135.12 | $135.12 | $135.12 | $118.87 | 23 |
| 2017-05-22 | $132.55 | $132.55 | $132.55 | $132.55 | $116.61 | 0 |
| 2017-05-19 | $133.48 | $133.58 | $132.45 | $132.55 | $116.61 | 191 |
| 2017-05-18 | $130.35 | $130.55 | $130.35 | $130.55 | $114.85 | 997 |
| 2017-05-17 | $134.25 | $134.25 | $134.25 | $134.25 | $118.11 | 0 |
| 2017-05-16 | $134.50 | $134.96 | $134.25 | $134.25 | $118.11 | 881 |
| 2017-05-15 | $132.61 | $132.61 | $132.61 | $132.61 | $116.67 | 20 |
| 2017-05-12 | $130.80 | $130.80 | $130.80 | $130.80 | $115.07 | 0 |
| 2017-05-11 | $131.55 | $131.55 | $130.80 | $130.80 | $115.07 | 62 |
| 2017-05-10 | $130.15 | $130.15 | $130.15 | $130.15 | $114.50 | 48 |
| 2017-05-09 | $129.55 | $129.55 | $129.55 | $129.55 | $113.97 | 0 |
| 2017-05-08 | $130.62 | $130.75 | $129.55 | $129.55 | $113.97 | 5,457 |
| 2017-05-05 | $130.86 | $131.00 | $130.70 | $131.00 | $115.25 | 256 |
| 2017-05-04 | $127.45 | $130.55 | $127.45 | $130.42 | $114.74 | 158 |
| 2017-05-03 | $127.68 | $127.68 | $127.68 | $127.68 | $112.33 | 85 |
| 2017-05-02 | $126.00 | $126.00 | $126.00 | $126.00 | $110.85 | 0 |
| 2017-05-01 | $126.00 | $126.00 | $126.00 | $126.00 | $110.85 | 0 |
| 2017-04-28 | $126.15 | $126.15 | $124.65 | $126.00 | $110.85 | 368 |
| 2017-04-27 | $124.50 | $124.54 | $124.50 | $124.54 | $109.57 | 1,069 |
| 2017-04-26 | $126.71 | $126.71 | $126.71 | $126.71 | $111.47 | 75 |
| 2017-04-25 | $126.50 | $126.50 | $126.50 | $126.50 | $111.29 | 0 |
| 2017-04-24 | $126.37 | $126.50 | $126.37 | $126.50 | $111.29 | 36 |
| 2017-04-21 | $123.49 | $123.49 | $123.49 | $123.49 | $108.64 | 10 |
| 2017-04-20 | $120.79 | $120.79 | $120.79 | $120.79 | $106.27 | 0 |
| 2017-04-19 | $120.79 | $120.79 | $120.79 | $120.79 | $106.27 | 1,700 |
| 2017-04-18 | $121.88 | $121.88 | $121.88 | $121.88 | $107.23 | 21 |
| 2017-04-17 | $123.47 | $123.47 | $123.47 | $123.47 | $108.62 | 9 |
| 2017-04-13 | $121.76 | $121.76 | $121.76 | $121.76 | $107.12 | 62 |
| 2017-04-12 | $118.75 | $118.75 | $118.75 | $118.75 | $104.47 | 0 |
| 2017-04-11 | $118.75 | $118.75 | $118.75 | $118.75 | $104.47 | 0 |
| 2017-04-10 | $117.80 | $118.75 | $117.80 | $118.75 | $104.47 | 40 |
| 2017-04-07 | $119.99 | $119.99 | $119.99 | $119.99 | $105.56 | 0 |
| 2017-04-06 | $119.05 | $119.99 | $118.50 | $119.99 | $105.56 | 802 |
| 2017-04-05 | $117.15 | $117.15 | $117.15 | $117.15 | $103.06 | 0 |
| 2017-04-04 | $117.15 | $117.15 | $117.15 | $117.15 | $103.06 | 0 |
| 2017-04-03 | $117.15 | $117.15 | $117.15 | $117.15 | $103.06 | 0 |
| 2017-03-31 | $117.15 | $117.15 | $117.15 | $117.15 | $103.06 | 0 |
| 2017-03-30 | $117.59 | $118.31 | $117.15 | $117.15 | $103.06 | 1,229 |
| 2017-03-29 | $117.71 | $117.71 | $117.71 | $117.71 | $103.56 | 0 |
| 2017-03-28 | $117.75 | $117.75 | $117.71 | $117.71 | $103.56 | 25 |
| 2017-03-27 | $117.51 | $117.51 | $117.51 | $117.51 | $103.38 | 2,300 |
| 2017-03-24 | $117.51 | $117.51 | $117.51 | $117.51 | $103.38 | 0 |
| 2017-03-23 | $116.85 | $117.51 | $116.85 | $117.51 | $103.38 | 37 |
| 2017-03-22 | $119.75 | $119.75 | $119.25 | $119.25 | $104.91 | 39 |
| 2017-03-21 | $119.00 | $119.00 | $118.25 | $118.25 | $104.03 | 226 |
| 2017-03-20 | $119.30 | $119.30 | $118.95 | $118.95 | $104.65 | 100 |
| 2017-03-17 | $115.70 | $115.70 | $115.70 | $115.70 | $101.79 | 0 |
| 2017-03-16 | $115.70 | $115.70 | $115.70 | $115.70 | $101.79 | 0 |
| 2017-03-15 | $115.65 | $115.70 | $115.65 | $115.70 | $101.79 | 310 |
| 2017-03-14 | $116.00 | $116.04 | $116.00 | $116.04 | $102.09 | 395 |
| 2017-03-13 | $115.50 | $115.55 | $115.50 | $115.55 | $101.66 | 8 |
| 2017-03-10 | $116.74 | $116.74 | $116.74 | $116.74 | $102.70 | 200 |
| 2017-03-09 | $113.85 | $114.00 | $113.85 | $114.00 | $100.29 | 394 |
| 2017-03-08 | $113.25 | $113.25 | $113.25 | $113.25 | $99.63 | 0 |
| 2017-03-07 | $113.25 | $113.25 | $113.25 | $113.25 | $99.63 | 100 |
| 2017-03-06 | $114.56 | $114.56 | $114.56 | $114.56 | $100.79 | 1,673 |
| 2017-03-03 | $113.50 | $113.50 | $113.50 | $113.50 | $99.85 | 55 |
| 2017-03-02 | $114.75 | $114.75 | $114.75 | $114.75 | $100.95 | 0 |
| 2017-03-01 | $114.75 | $114.75 | $114.75 | $114.75 | $100.95 | 100 |
| 2017-02-28 | $114.40 | $115.00 | $114.40 | $115.00 | $101.17 | 59 |
| 2017-02-27 | $115.60 | $115.95 | $115.60 | $115.95 | $102.01 | 448 |
| 2017-02-24 | $115.50 | $115.50 | $115.50 | $115.50 | $101.61 | 0 |
| 2017-02-23 | $114.30 | $115.53 | $114.30 | $115.50 | $101.61 | 625 |
| 2017-02-22 | $114.19 | $114.26 | $114.00 | $114.00 | $100.29 | 340 |
| 2017-02-21 | $114.00 | $114.00 | $114.00 | $114.00 | $100.29 | 100 |
| 2017-02-17 | $114.25 | $114.25 | $114.25 | $114.25 | $100.51 | 100 |
| 2017-02-16 | $114.15 | $114.35 | $114.15 | $114.35 | $100.60 | 1,100 |
| 2017-02-15 | $114.05 | $115.12 | $113.55 | $115.12 | $101.28 | 925 |
| 2017-02-14 | $115.66 | $115.66 | $113.31 | $113.31 | $99.69 | 381 |
| 2017-02-13 | $115.75 | $117.15 | $115.75 | $117.15 | $103.06 | 114 |
| 2017-02-10 | $113.80 | $113.80 | $113.80 | $113.80 | $100.12 | 0 |
| 2017-02-09 | $115.70 | $115.70 | $113.80 | $113.80 | $100.12 | 3,516 |
| 2017-02-08 | $116.29 | $116.29 | $116.29 | $116.29 | $102.31 | 0 |
| 2017-02-07 | $117.08 | $117.08 | $116.29 | $116.29 | $102.31 | 85 |
| 2017-02-06 | $116.25 | $116.25 | $116.25 | $116.25 | $102.27 | 246 |
| 2017-02-03 | $116.36 | $116.36 | $116.36 | $116.36 | $102.37 | 0 |
| 2017-02-02 | $116.36 | $116.36 | $116.36 | $116.36 | $102.37 | 100 |
| 2017-02-01 | $116.39 | $116.39 | $115.15 | $115.15 | $101.30 | 52 |
| 2017-01-31 | $117.30 | $117.92 | $116.50 | $116.50 | $102.49 | 313 |
| 2017-01-30 | $117.65 | $117.65 | $117.65 | $117.65 | $103.50 | 125 |
| 2017-01-27 | $117.40 | $117.40 | $117.40 | $117.40 | $103.28 | 28 |
| 2017-01-26 | $118.21 | $118.66 | $118.21 | $118.66 | $104.39 | 163 |
| 2017-01-25 | $117.65 | $117.89 | $117.65 | $117.89 | $103.72 | 1,729 |
| 2017-01-24 | $118.21 | $118.21 | $116.70 | $116.70 | $102.67 | 1,340 |
| 2017-01-23 | $117.27 | $117.27 | $117.27 | $117.27 | $103.17 | 50 |
| 2017-01-20 | $114.00 | $114.00 | $114.00 | $114.00 | $100.29 | 69 |
| 2017-01-19 | $115.84 | $115.90 | $115.84 | $115.90 | $101.96 | 143 |
| 2017-01-18 | $113.30 | $113.30 | $113.30 | $113.30 | $99.68 | 10 |
| 2017-01-17 | $113.35 | $113.35 | $113.35 | $113.35 | $99.72 | 10 |
| 2017-01-13 | $113.45 | $113.45 | $112.25 | $112.83 | $99.26 | 2,594 |
| 2017-01-12 | $110.80 | $110.80 | $110.80 | $110.80 | $97.48 | 0 |
| 2017-01-11 | $110.70 | $110.80 | $109.50 | $110.80 | $97.48 | 4,200 |
| 2017-01-10 | $111.20 | $111.20 | $111.20 | $111.20 | $97.83 | 44 |
| 2017-01-09 | $111.20 | $111.66 | $110.55 | $111.66 | $98.23 | 1,494 |
| 2017-01-06 | $110.25 | $110.55 | $110.25 | $110.50 | $97.21 | 165 |
| 2017-01-05 | $109.80 | $110.60 | $109.80 | $110.59 | $97.29 | 474 |
| 2017-01-04 | $108.40 | $108.40 | $108.40 | $108.40 | $95.37 | 235 |
| 2017-01-03 | $108.00 | $108.00 | $106.68 | $107.66 | $94.72 | 100 |
| 2016-12-30 | $109.65 | $109.65 | $107.95 | $107.95 | $94.97 | 114 |
| 2016-12-29 | $108.06 | $108.44 | $108.06 | $108.44 | $95.40 | 253 |
| 2016-12-28 | $105.50 | $107.15 | $105.50 | $107.15 | $94.27 | 364 |
| 2016-12-27 | $106.95 | $106.95 | $106.95 | $106.95 | $94.09 | 3 |
| 2016-12-23 | $107.53 | $107.53 | $105.85 | $106.95 | $94.09 | 874 |
| 2016-12-22 | $107.70 | $107.70 | $106.00 | $107.50 | $94.57 | 1,820 |
| 2016-12-21 | $106.50 | $106.89 | $106.50 | $106.89 | $94.04 | 145 |
| 2016-12-20 | $107.75 | $107.75 | $106.81 | $106.81 | $93.97 | 123 |
| 2016-12-19 | $107.28 | $108.40 | $106.96 | $106.96 | $94.10 | 89 |
| 2016-12-16 | $105.55 | $106.54 | $105.55 | $106.54 | $93.73 | 2,016 |
| 2016-12-15 | $105.05 | $106.30 | $104.40 | $104.40 | $91.85 | 1,017 |
| 2016-12-14 | $107.00 | $107.00 | $106.29 | $106.29 | $93.51 | 934 |
| 2016-12-13 | $108.07 | $109.20 | $107.25 | $109.20 | $96.07 | 415 |
| 2016-12-12 | $107.50 | $108.57 | $107.50 | $108.42 | $95.38 | 1,692 |
| 2016-12-09 | $107.14 | $107.14 | $107.14 | $107.14 | $94.25 | 20 |
| 2016-12-08 | $104.80 | $104.94 | $104.25 | $104.94 | $92.32 | 2,110 |
| 2016-12-07 | $105.25 | $106.30 | $105.25 | $106.30 | $93.52 | 276 |
| 2016-12-06 | $105.45 | $105.45 | $104.43 | $104.43 | $91.88 | 1,704 |
| 2016-12-05 | $104.66 | $105.45 | $104.66 | $105.45 | $92.77 | 1,324 |
| 2016-12-02 | $102.30 | $104.72 | $102.30 | $103.55 | $91.10 | 292 |
| 2016-12-01 | $102.75 | $102.75 | $102.25 | $102.30 | $90.00 | 65 |
| 2016-11-30 | $105.49 | $105.60 | $104.30 | $104.30 | $91.76 | 119 |
| 2016-11-29 | $104.35 | $104.35 | $103.75 | $103.75 | $91.28 | 73 |
| 2016-11-28 | $102.95 | $104.30 | $102.95 | $103.00 | $90.62 | 93 |
| 2016-11-25 | $105.75 | $105.75 | $105.75 | $105.75 | $93.03 | 0 |
| 2016-11-23 | $106.29 | $106.29 | $105.75 | $105.75 | $93.03 | 108 |
| 2016-11-22 | $107.25 | $107.25 | $107.25 | $107.25 | $94.35 | 75 |
| 2016-11-21 | $108.50 | $108.50 | $107.26 | $107.26 | $94.36 | 25 |
| 2016-11-18 | $108.46 | $109.00 | $107.95 | $109.00 | $95.89 | 910 |
| 2016-11-17 | $109.61 | $109.61 | $109.61 | $109.61 | $96.43 | 45 |
| 2016-11-16 | $109.35 | $109.35 | $108.90 | $108.90 | $95.81 | 150 |
| 2016-11-15 | $107.80 | $109.70 | $107.80 | $109.70 | $96.51 | 125 |
| 2016-11-14 | $109.10 | $109.10 | $107.50 | $107.50 | $94.57 | 590 |
| 2016-11-11 | $109.35 | $109.50 | $109.35 | $109.50 | $96.33 | 105 |
| 2016-11-10 | $111.04 | $111.04 | $109.37 | $110.52 | $97.23 | 482 |
| 2016-11-09 | $114.90 | $115.15 | $114.90 | $115.15 | $101.30 | 36 |
| 2016-11-08 | $115.50 | $115.50 | $115.50 | $115.50 | $101.61 | 0 |
| 2016-11-07 | $115.40 | $115.50 | $115.40 | $115.50 | $101.61 | 1,211 |
| 2016-11-04 | $115.75 | $115.75 | $115.75 | $115.75 | $101.83 | 49 |
| 2016-11-03 | $119.00 | $119.00 | $119.00 | $119.00 | $104.69 | 0 |
| 2016-11-02 | $119.00 | $119.00 | $119.00 | $119.00 | $104.69 | 0 |
| 2016-11-01 | $119.00 | $119.00 | $119.00 | $119.00 | $104.69 | 98 |
| 2016-10-31 | $119.35 | $119.35 | $118.00 | $118.00 | $103.81 | 93 |
| 2016-10-28 | $117.25 | $117.25 | $117.25 | $117.25 | $103.15 | 0 |
| 2016-10-27 | $117.25 | $117.25 | $117.25 | $117.25 | $103.15 | 0 |
| 2016-10-26 | $117.25 | $117.25 | $117.25 | $117.25 | $103.15 | 71 |
| 2016-10-25 | $119.00 | $119.00 | $119.00 | $119.00 | $104.69 | 0 |
| 2016-10-24 | $119.00 | $119.00 | $119.00 | $119.00 | $104.69 | 0 |
| 2016-10-21 | $119.90 | $119.90 | $119.00 | $119.00 | $104.69 | 288 |
| 2016-10-20 | $120.67 | $120.80 | $120.67 | $120.75 | $106.23 | 241 |
| 2016-10-19 | $117.81 | $117.81 | $117.81 | $117.81 | $103.65 | 25 |
| 2016-10-18 | $116.76 | $116.76 | $116.76 | $116.76 | $102.72 | 11 |
| 2016-10-17 | $114.30 | $114.30 | $114.30 | $114.30 | $100.56 | 25 |
| 2016-10-14 | $114.40 | $114.40 | $114.40 | $114.40 | $100.64 | 0 |
| 2016-10-13 | $114.39 | $114.40 | $114.39 | $114.40 | $100.64 | 35 |
| 2016-10-12 | $114.05 | $115.17 | $114.05 | $115.17 | $101.32 | 46 |
| 2016-10-11 | $117.35 | $117.35 | $115.80 | $115.80 | $101.88 | 46 |
| 2016-10-10 | $116.65 | $117.29 | $116.65 | $116.75 | $102.71 | 320 |
| 2016-10-07 | $117.70 | $117.70 | $117.70 | $117.70 | $103.55 | 0 |
| 2016-10-06 | $117.70 | $117.70 | $117.70 | $117.70 | $103.55 | 0 |
| 2016-10-05 | $119.25 | $119.25 | $117.70 | $117.70 | $103.55 | 504 |
| 2016-10-04 | $120.50 | $120.94 | $119.45 | $119.45 | $105.09 | 750 |
| 2016-10-03 | $119.11 | $120.10 | $119.11 | $120.10 | $105.66 | 135 |
| 2016-09-30 | $117.93 | $118.25 | $117.75 | $117.75 | $103.59 | 304 |
| 2016-09-29 | $118.05 | $118.05 | $116.00 | $116.00 | $102.05 | 2,584 |
| 2016-09-28 | $117.85 | $117.85 | $117.59 | $117.59 | $103.45 | 406 |
| 2016-09-27 | $118.58 | $119.25 | $118.58 | $119.25 | $104.91 | 1,934 |
| 2016-09-26 | $119.70 | $119.70 | $119.70 | $119.70 | $105.31 | 400 |
| 2016-09-23 | $120.18 | $120.18 | $119.12 | $120.00 | $105.57 | 376 |
| 2016-09-22 | $118.90 | $120.00 | $118.90 | $119.64 | $105.25 | 839 |
| 2016-09-21 | $117.20 | $117.20 | $117.20 | $117.20 | $103.11 | 0 |
| 2016-09-20 | $116.65 | $117.20 | $116.65 | $117.20 | $103.11 | 66 |
| 2016-09-19 | $116.31 | $116.31 | $115.50 | $115.84 | $101.91 | 588 |
| 2016-09-16 | $114.84 | $115.60 | $114.84 | $115.60 | $101.70 | 936 |
| 2016-09-15 | $114.25 | $114.25 | $114.25 | $114.25 | $100.51 | 0 |
| 2016-09-14 | $115.58 | $115.58 | $114.25 | $114.25 | $100.51 | 41 |
| 2016-09-13 | $117.75 | $117.75 | $117.75 | $117.75 | $103.59 | 0 |
| 2016-09-12 | $116.00 | $117.75 | $116.00 | $117.75 | $103.59 | 612 |
| 2016-09-09 | $119.63 | $119.63 | $119.63 | $119.63 | $105.24 | 0 |
| 2016-09-08 | $119.50 | $119.63 | $119.50 | $119.63 | $105.24 | 225 |
| 2016-09-07 | $119.65 | $120.55 | $119.65 | $120.55 | $106.06 | 130 |
| 2016-09-06 | $119.10 | $119.10 | $119.10 | $119.10 | $104.78 | 230 |
| 2016-09-02 | $119.00 | $119.00 | $119.00 | $119.00 | $104.69 | 32 |
| 2016-09-01 | $117.26 | $118.17 | $117.26 | $118.17 | $103.96 | 8,376 |
| 2016-08-31 | $115.15 | $115.15 | $115.15 | $115.15 | $101.30 | 0 |
| 2016-08-30 | $115.32 | $115.32 | $115.15 | $115.15 | $101.30 | 300 |
| 2016-08-29 | $114.64 | $114.65 | $113.95 | $113.95 | $100.25 | 413 |
| 2016-08-26 | $116.21 | $116.21 | $116.21 | $116.21 | $102.24 | 200 |
| 2016-08-25 | $115.45 | $115.45 | $115.45 | $115.45 | $101.57 | 0 |
| 2016-08-24 | $115.45 | $115.45 | $115.45 | $115.45 | $101.57 | 108 |
| 2016-08-23 | $118.40 | $118.40 | $118.40 | $118.40 | $104.16 | 0 |
| 2016-08-22 | $118.40 | $118.40 | $118.40 | $118.40 | $104.16 | 23 |
| 2016-08-19 | $118.10 | $118.20 | $118.10 | $118.20 | $103.99 | 52 |
| 2016-08-18 | $118.01 | $118.01 | $118.01 | $118.01 | $103.82 | 0 |
| 2016-08-17 | $118.01 | $118.01 | $118.01 | $118.01 | $103.82 | 113 |
| 2016-08-16 | $118.74 | $118.74 | $118.74 | $118.74 | $104.46 | 0 |
| 2016-08-15 | $118.74 | $118.74 | $118.74 | $118.74 | $104.46 | 0 |
| 2016-08-12 | $118.50 | $118.75 | $118.13 | $118.74 | $104.46 | 625 |
| 2016-08-11 | $117.20 | $118.48 | $117.20 | $117.98 | $103.79 | 245 |
| 2016-08-10 | $115.19 | $115.19 | $115.19 | $115.19 | $101.34 | 0 |
| 2016-08-09 | $115.19 | $115.19 | $115.19 | $115.19 | $101.34 | 200 |
| 2016-08-08 | $113.00 | $113.00 | $112.30 | $112.30 | $98.80 | 97 |
| 2016-08-05 | $113.92 | $113.92 | $113.92 | $113.92 | $100.22 | 50 |
| 2016-08-04 | $112.67 | $112.67 | $112.67 | $112.67 | $99.12 | 80 |
| 2016-08-03 | $112.70 | $112.70 | $112.67 | $112.67 | $99.12 | 385 |
| 2016-08-02 | $112.82 | $112.82 | $112.82 | $112.82 | $99.25 | 3 |
| 2016-08-01 | $113.00 | $113.00 | $112.96 | $112.96 | $99.38 | 520 |
| 2016-07-29 | $113.25 | $113.25 | $113.25 | $113.25 | $99.63 | 5 |
| 2016-07-28 | $113.90 | $113.90 | $112.70 | $112.70 | $99.15 | 2,852 |
| 2016-07-27 | $111.95 | $111.95 | $110.71 | $111.63 | $98.21 | 535 |
| 2016-07-26 | $112.00 | $112.10 | $111.61 | $111.61 | $98.19 | 540 |
| 2016-07-25 | $111.05 | $112.00 | $110.45 | $110.45 | $97.17 | 742 |
| 2016-07-22 | $111.10 | $111.10 | $111.10 | $111.10 | $97.74 | 0 |
| 2016-07-21 | $111.10 | $111.10 | $111.10 | $111.10 | $97.74 | 0 |
| 2016-07-20 | $110.58 | $111.10 | $109.75 | $111.10 | $97.74 | 80 |
| 2016-07-19 | $108.80 | $108.80 | $108.80 | $108.80 | $95.72 | 652 |
| 2016-07-18 | $110.43 | $110.43 | $110.43 | $110.43 | $97.15 | 0 |
| 2016-07-15 | $110.40 | $110.43 | $110.39 | $110.43 | $97.15 | 306 |
| 2016-07-14 | $110.60 | $110.60 | $110.60 | $110.60 | $97.30 | 0 |
| 2016-07-13 | $110.60 | $110.60 | $110.60 | $110.60 | $97.30 | 40 |
| 2016-07-12 | $109.95 | $109.95 | $109.87 | $109.87 | $96.66 | 101 |
| 2016-07-11 | $110.30 | $111.00 | $109.45 | $109.45 | $96.29 | 611 |
| 2016-07-08 | $108.80 | $108.80 | $108.80 | $108.80 | $95.72 | 46 |
| 2016-07-07 | $110.00 | $110.00 | $110.00 | $110.00 | $96.77 | 7 |
| 2016-07-06 | $107.85 | $109.00 | $107.85 | $109.00 | $95.89 | 1,756 |
| 2016-07-05 | $110.20 | $110.20 | $109.63 | $109.63 | $95.66 | 891 |
| 2016-07-01 | $113.00 | $113.00 | $111.85 | $111.89 | $97.63 | 877 |
| 2016-06-30 | $105.99 | $105.99 | $105.99 | $105.99 | $92.48 | 0 |
| 2016-06-29 | $105.99 | $105.99 | $105.99 | $105.99 | $92.48 | 0 |
| 2016-06-28 | $104.20 | $105.99 | $104.20 | $105.99 | $92.48 | 220 |
| 2016-06-27 | $102.90 | $104.55 | $102.90 | $104.55 | $91.23 | 253 |
| 2016-06-24 | $106.80 | $107.40 | $104.30 | $104.30 | $91.01 | 1,172 |
| 2016-06-23 | $110.00 | $110.00 | $110.00 | $110.00 | $95.98 | 353 |
| 2016-06-22 | $107.95 | $109.25 | $107.80 | $107.80 | $94.06 | 917 |
| 2016-06-21 | $106.54 | $106.54 | $106.54 | $106.54 | $92.96 | 0 |
| 2016-06-20 | $106.54 | $106.54 | $106.54 | $106.54 | $92.96 | 8 |
| 2016-06-16 | $102.50 | $103.90 | $102.50 | $103.90 | $90.66 | 112 |
| 2016-06-15 | $103.45 | $103.45 | $103.45 | $103.45 | $90.27 | 192 |
| 2016-06-14 | $103.60 | $103.60 | $102.25 | $102.25 | $89.22 | 112 |
| 2016-06-13 | $103.60 | $104.70 | $102.25 | $104.70 | $91.36 | 448 |
| 2016-06-10 | $107.85 | $107.85 | $106.60 | $107.50 | $93.80 | 373 |
| 2016-06-09 | $110.21 | $110.35 | $110.21 | $110.35 | $96.29 | 150 |
| 2016-06-08 | $111.25 | $111.25 | $111.00 | $111.00 | $96.85 | 910 |
| 2016-06-07 | $112.16 | $112.37 | $110.75 | $110.75 | $96.64 | 949 |
| 2016-06-06 | $111.94 | $111.94 | $111.94 | $111.94 | $97.67 | 33 |
| 2016-06-03 | $111.04 | $111.04 | $110.06 | $110.06 | $96.03 | 250 |
| 2016-06-02 | $110.05 | $110.05 | $110.05 | $110.05 | $96.02 | 394 |
| 2016-06-01 | $109.65 | $109.65 | $109.65 | $109.65 | $95.68 | 0 |
| 2016-05-31 | $109.39 | $109.66 | $109.10 | $109.65 | $95.68 | 916 |
| 2016-05-27 | $109.10 | $109.10 | $109.10 | $109.10 | $95.20 | 358 |
| 2016-05-26 | $110.65 | $110.65 | $110.65 | $110.65 | $96.55 | 1,245 |
| 2016-05-25 | $109.07 | $109.07 | $109.07 | $109.07 | $95.17 | 65 |
| 2016-05-24 | $108.70 | $108.70 | $108.70 | $108.70 | $94.85 | 595 |
| 2016-05-23 | $106.00 | $106.00 | $106.00 | $106.00 | $92.49 | 0 |
| 2016-05-20 | $105.75 | $106.06 | $105.75 | $106.00 | $92.49 | 816 |
| 2016-05-19 | $104.71 | $104.71 | $104.71 | $104.71 | $91.37 | 44 |
| 2016-05-18 | $107.05 | $107.05 | $106.90 | $106.90 | $93.28 | 1,995 |
| 2016-05-17 | $107.10 | $107.10 | $107.10 | $107.10 | $93.45 | 25 |
| 2016-05-16 | $107.75 | $107.75 | $107.75 | $107.75 | $94.02 | 0 |
| 2016-05-13 | $108.55 | $108.55 | $107.75 | $107.75 | $94.02 | 900 |
| 2016-05-12 | $109.66 | $109.66 | $109.66 | $109.66 | $95.69 | 0 |
| 2016-05-11 | $109.00 | $109.66 | $109.00 | $109.66 | $95.69 | 74 |
| 2016-05-10 | $109.92 | $109.92 | $109.92 | $109.92 | $95.91 | 70 |
| 2016-05-09 | $110.00 | $110.10 | $110.00 | $110.00 | $95.98 | 422 |
| 2016-05-06 | $108.00 | $108.00 | $108.00 | $108.00 | $94.24 | 0 |
| 2016-05-05 | $108.00 | $108.00 | $108.00 | $108.00 | $94.24 | 0 |
| 2016-05-04 | $108.00 | $108.00 | $108.00 | $108.00 | $94.24 | 3 |
| 2016-05-03 | $107.75 | $107.75 | $107.75 | $107.75 | $94.02 | 0 |
| 2016-05-02 | $107.75 | $107.75 | $107.75 | $107.75 | $94.02 | 0 |
| 2016-04-29 | $107.75 | $107.75 | $107.75 | $107.75 | $94.02 | 0 |
| 2016-04-28 | $107.36 | $107.75 | $107.36 | $107.75 | $94.02 | 190 |
| 2016-04-27 | $107.98 | $107.98 | $107.98 | $107.98 | $94.22 | 1 |
| 2016-04-26 | $108.00 | $108.00 | $108.00 | $108.00 | $94.24 | 742 |
| 2016-04-25 | $108.50 | $108.50 | $108.50 | $108.50 | $94.67 | 320 |
| 2016-04-22 | $116.60 | $116.60 | $116.60 | $116.60 | $101.74 | 0 |
| 2016-04-21 | $116.60 | $116.60 | $116.60 | $116.60 | $101.74 | 0 |
| 2016-04-20 | $117.75 | $117.75 | $116.60 | $116.60 | $101.74 | 120 |
| 2016-04-19 | $115.76 | $115.95 | $115.70 | $115.90 | $101.13 | 18,310 |
| 2016-04-18 | $114.33 | $114.69 | $114.25 | $114.25 | $99.69 | 35,830 |
| 2016-04-15 | $112.50 | $112.50 | $112.50 | $112.50 | $98.16 | 0 |
| 2016-04-14 | $113.22 | $113.22 | $112.50 | $112.50 | $98.16 | 430 |
| 2016-04-13 | $111.63 | $111.63 | $111.01 | $111.01 | $96.86 | 363 |
| 2016-04-12 | $110.00 | $110.00 | $110.00 | $110.00 | $95.98 | 0 |
| 2016-04-11 | $110.00 | $110.00 | $110.00 | $110.00 | $95.98 | 0 |
| 2016-04-08 | $110.00 | $110.00 | $110.00 | $110.00 | $95.98 | 0 |
| 2016-04-07 | $110.00 | $110.00 | $110.00 | $110.00 | $95.98 | 0 |
| 2016-04-06 | $110.00 | $110.00 | $110.00 | $110.00 | $95.98 | 0 |
| 2016-04-05 | $110.00 | $110.00 | $110.00 | $110.00 | $95.98 | 84 |
| 2016-04-04 | $111.13 | $111.13 | $111.13 | $111.13 | $96.97 | 0 |
| 2016-04-01 | $111.13 | $111.13 | $111.13 | $111.13 | $96.97 | 0 |
| 2016-03-31 | $111.17 | $111.17 | $111.13 | $111.13 | $96.97 | 928 |
| 2016-03-30 | $112.21 | $112.21 | $112.21 | $112.21 | $97.91 | 0 |
| 2016-03-29 | $112.21 | $112.21 | $112.21 | $112.21 | $97.91 | 100 |
| 2016-03-28 | $112.49 | $112.65 | $111.05 | $112.65 | $98.29 | 349 |
| 2016-03-24 | $116.50 | $116.50 | $116.50 | $116.50 | $101.65 | 0 |
| 2016-03-23 | $116.58 | $116.58 | $116.00 | $116.50 | $101.65 | 264 |
| 2016-03-22 | $113.78 | $114.40 | $113.78 | $114.40 | $99.82 | 61 |
| 2016-03-21 | $113.75 | $114.90 | $113.75 | $114.90 | $100.26 | 61 |
| 2016-03-18 | $115.90 | $115.90 | $114.81 | $114.81 | $100.18 | 27 |
| 2016-03-17 | $115.00 | $115.00 | $115.00 | $115.00 | $100.34 | 67 |
| 2016-03-16 | $113.75 | $114.26 | $113.75 | $114.26 | $99.70 | 900 |
| 2016-03-15 | $113.91 | $113.91 | $113.91 | $113.91 | $99.39 | 24 |
| 2016-03-14 | $114.36 | $114.50 | $113.10 | $113.20 | $98.77 | 391 |
| 2016-03-11 | $113.84 | $113.84 | $113.75 | $113.75 | $99.25 | 705 |
| 2016-03-10 | $112.04 | $112.04 | $110.75 | $110.75 | $96.64 | 165 |
| 2016-03-09 | $109.65 | $109.65 | $109.65 | $109.65 | $95.68 | 196 |
| 2016-03-08 | $108.10 | $108.10 | $108.10 | $108.10 | $94.32 | 19 |
| 2016-03-07 | $107.75 | $108.54 | $107.75 | $108.54 | $94.71 | 143 |
| 2016-03-04 | $108.75 | $109.66 | $108.75 | $109.66 | $95.68 | 75 |
| 2016-03-03 | $107.50 | $107.50 | $107.50 | $107.50 | $93.80 | 7 |
| 2016-03-02 | $106.50 | $107.05 | $105.75 | $105.75 | $92.27 | 1,825 |
| 2016-03-01 | $107.83 | $107.83 | $107.83 | $107.83 | $94.08 | 45 |
| 2016-02-29 | $106.50 | $107.19 | $106.20 | $107.19 | $93.53 | 231 |
| 2016-02-26 | $108.00 | $108.00 | $107.07 | $107.07 | $93.43 | 1,163 |
| 2016-02-25 | $108.04 | $109.22 | $108.01 | $108.01 | $94.24 | 467 |
| 2016-02-24 | $107.60 | $108.00 | $107.60 | $108.00 | $94.24 | 134 |
| 2016-02-23 | $109.96 | $110.10 | $108.80 | $109.57 | $95.60 | 364 |
| 2016-02-22 | $108.18 | $108.18 | $108.18 | $108.18 | $94.40 | 0 |
| 2016-02-19 | $107.45 | $108.19 | $106.76 | $108.18 | $94.40 | 1,107 |
| 2016-02-18 | $108.05 | $108.05 | $106.65 | $107.40 | $93.71 | 564 |
| 2016-02-17 | $107.51 | $108.46 | $106.25 | $108.46 | $94.63 | 323 |
| 2016-02-16 | $104.90 | $104.90 | $104.90 | $104.90 | $91.53 | 37 |
| 2016-02-12 | $106.61 | $106.61 | $106.61 | $106.61 | $93.02 | 0 |
| 2016-02-11 | $106.56 | $106.61 | $106.56 | $106.61 | $93.02 | 57 |
| 2016-02-10 | $111.25 | $111.25 | $111.25 | $111.25 | $97.07 | 102 |
| 2016-02-09 | $111.37 | $111.37 | $111.37 | $111.37 | $97.18 | 400 |
| 2016-02-08 | $116.10 | $116.10 | $116.10 | $116.10 | $101.30 | 0 |
| 2016-02-05 | $116.10 | $116.10 | $116.10 | $116.10 | $101.30 | 0 |
| 2016-02-04 | $116.10 | $116.10 | $116.10 | $116.10 | $101.30 | 6 |
| 2016-02-03 | $117.70 | $118.05 | $117.70 | $118.05 | $103.01 | 150 |
| 2016-02-02 | $118.59 | $118.59 | $118.59 | $118.59 | $103.48 | 0 |
| 2016-02-01 | $117.24 | $118.59 | $117.24 | $118.59 | $103.48 | 150 |
| 2016-01-29 | $116.77 | $117.10 | $116.70 | $117.10 | $102.18 | 570 |
| 2016-01-28 | $112.70 | $112.70 | $112.70 | $112.70 | $98.34 | 63 |
| 2016-01-27 | $112.50 | $112.50 | $112.50 | $112.50 | $98.16 | 46 |
| 2016-01-26 | $110.25 | $110.25 | $110.25 | $110.25 | $96.20 | 0 |
| 2016-01-25 | $110.25 | $110.25 | $110.25 | $110.25 | $96.20 | 598 |
| 2016-01-22 | $112.00 | $112.00 | $112.00 | $112.00 | $97.73 | 300 |
| 2016-01-21 | $107.55 | $107.55 | $107.16 | $107.16 | $93.50 | 94 |
| 2016-01-20 | $104.31 | $106.45 | $104.31 | $106.45 | $92.88 | 931 |
| 2016-01-19 | $106.71 | $106.71 | $106.71 | $106.71 | $93.11 | 43 |
| 2016-01-15 | $105.10 | $105.10 | $105.10 | $105.10 | $91.71 | 50 |
| 2016-01-14 | $106.71 | $108.20 | $106.25 | $108.20 | $94.41 | 419 |
| 2016-01-13 | $108.10 | $108.10 | $108.10 | $108.10 | $94.32 | 100 |
| 2016-01-12 | $108.65 | $108.65 | $108.65 | $108.65 | $94.80 | 0 |
| 2016-01-11 | $109.25 | $109.25 | $108.05 | $108.65 | $94.80 | 2,127 |
| 2016-01-08 | $107.45 | $107.45 | $107.45 | $107.45 | $93.76 | 100 |
| 2016-01-07 | $107.85 | $107.85 | $107.85 | $107.85 | $94.11 | 53 |
| 2016-01-06 | $108.80 | $108.80 | $107.80 | $108.15 | $94.37 | 951 |
| 2016-01-05 | $110.00 | $110.00 | $110.00 | $110.00 | $95.98 | 25 |
| 2016-01-04 | $116.25 | $116.25 | $116.25 | $116.25 | $101.43 | 0 |
| 2015-12-31 | $116.25 | $116.25 | $116.25 | $116.25 | $101.43 | 0 |
| 2015-12-30 | $116.25 | $116.25 | $116.25 | $116.25 | $101.43 | 0 |
| 2015-12-29 | $116.25 | $116.25 | $116.25 | $116.25 | $101.43 | 25 |
| 2015-12-28 | $114.30 | $114.30 | $114.30 | $114.30 | $99.73 | 0 |
| 2015-12-24 | $114.30 | $114.30 | $114.30 | $114.30 | $99.73 | 177 |
| 2015-12-23 | $112.55 | $113.50 | $112.55 | $113.50 | $99.04 | 88 |
| 2015-12-22 | $111.54 | $111.54 | $111.54 | $111.54 | $97.33 | 0 |
| 2015-12-21 | $111.54 | $111.54 | $111.54 | $111.54 | $97.33 | 0 |
| 2015-12-18 | $111.54 | $111.54 | $111.54 | $111.54 | $97.33 | 0 |
| 2015-12-17 | $111.54 | $111.54 | $111.54 | $111.54 | $97.33 | 0 |
| 2015-12-16 | $111.54 | $111.54 | $111.54 | $111.54 | $97.33 | 0 |
| 2015-12-15 | $111.54 | $111.54 | $111.54 | $111.54 | $97.33 | 50 |
| 2015-12-14 | $111.44 | $111.44 | $111.30 | $111.30 | $97.12 | 410 |
| 2015-12-11 | $111.85 | $111.85 | $111.85 | $111.85 | $97.60 | 15 |
| 2015-12-10 | $112.15 | $112.15 | $112.15 | $112.15 | $97.86 | 88 |
| 2015-12-09 | $112.90 | $112.90 | $111.80 | $111.80 | $97.55 | 135 |
| 2015-12-08 | $113.40 | $113.40 | $113.40 | $113.40 | $98.95 | 0 |
| 2015-12-07 | $113.40 | $113.40 | $113.40 | $113.40 | $98.95 | 0 |
| 2015-12-04 | $113.40 | $113.40 | $113.40 | $113.40 | $98.95 | 154 |
| 2015-12-03 | $113.80 | $113.80 | $113.40 | $113.40 | $98.95 | 154 |
| 2015-12-02 | $114.50 | $114.50 | $114.50 | $114.50 | $99.91 | 60 |
| 2015-12-01 | $114.39 | $114.58 | $114.08 | $114.50 | $99.91 | 1,750 |
| 2015-11-30 | $113.18 | $113.18 | $113.18 | $113.18 | $98.76 | 1,760 |
| 2015-11-27 | $113.12 | $113.12 | $113.12 | $113.12 | $98.70 | 3,718 |
| 2015-11-25 | $113.12 | $113.12 | $113.12 | $113.12 | $98.70 | 0 |
| 2015-11-24 | $113.12 | $113.12 | $113.12 | $113.12 | $98.70 | 212 |
| 2015-11-23 | $113.02 | $113.12 | $113.02 | $113.12 | $98.70 | 212 |
| 2015-11-20 | $114.64 | $114.64 | $114.64 | $114.64 | $100.03 | 1 |
| 2015-11-19 | $116.75 | $116.75 | $115.45 | $115.45 | $100.74 | 22 |
| 2015-11-18 | $115.01 | $115.35 | $115.01 | $115.35 | $100.65 | 125 |
| 2015-11-17 | $114.42 | $114.42 | $114.42 | $114.42 | $99.84 | 50 |
| 2015-11-16 | $111.80 | $111.80 | $111.80 | $111.80 | $97.55 | 50 |
| 2015-11-13 | $116.64 | $116.64 | $116.64 | $116.64 | $101.78 | 0 |
| 2015-11-12 | $116.64 | $116.64 | $116.64 | $116.64 | $101.78 | 0 |
| 2015-11-11 | $116.64 | $116.64 | $116.64 | $116.64 | $101.78 | 86 |
| 2015-11-10 | $114.51 | $114.64 | $114.51 | $114.64 | $100.03 | 70 |
| 2015-11-09 | $117.41 | $117.41 | $117.41 | $117.41 | $102.45 | 0 |
| 2015-11-06 | $117.41 | $117.41 | $117.41 | $117.41 | $102.45 | 0 |
| 2015-11-05 | $117.41 | $117.41 | $117.41 | $117.41 | $102.45 | 30 |
| 2015-11-04 | $116.14 | $116.14 | $116.14 | $116.14 | $101.34 | 76 |
| 2015-11-03 | $118.00 | $118.00 | $118.00 | $118.00 | $102.96 | 0 |
| 2015-11-02 | $118.00 | $118.00 | $118.00 | $118.00 | $102.96 | 200 |
| 2015-10-30 | $116.60 | $116.80 | $116.60 | $116.80 | $101.91 | 0 |
| 2015-10-29 | $116.60 | $116.80 | $116.60 | $116.80 | $101.91 | 0 |
| 2015-10-28 | $116.60 | $116.80 | $116.60 | $116.80 | $101.91 | 102 |
| 2015-10-27 | $115.09 | $115.85 | $115.09 | $115.25 | $100.56 | 0 |
| 2015-10-26 | $115.09 | $115.85 | $115.09 | $115.25 | $100.56 | 0 |
| 2015-10-23 | $115.09 | $115.85 | $115.09 | $115.25 | $100.56 | 0 |
| 2015-10-22 | $115.09 | $115.85 | $115.09 | $115.25 | $100.56 | 300 |
| 2015-10-21 | $112.34 | $112.34 | $112.34 | $112.34 | $98.02 | 2 |
| 2015-10-20 | $112.00 | $112.00 | $112.00 | $112.00 | $97.73 | 715 |
| 2015-10-19 | $112.70 | $112.70 | $112.70 | $112.70 | $98.34 | 0 |
| 2015-10-16 | $112.70 | $112.70 | $112.70 | $112.70 | $98.34 | 0 |
| 2015-10-15 | $112.70 | $112.70 | $112.70 | $112.70 | $98.34 | 0 |
| 2015-10-14 | $112.70 | $112.70 | $112.70 | $112.70 | $98.34 | 100 |
| 2015-10-13 | $110.66 | $110.66 | $110.66 | $110.66 | $96.56 | 480 |
| 2015-10-12 | $110.35 | $110.35 | $110.35 | $110.35 | $96.29 | 310 |
| 2015-10-09 | $109.39 | $109.39 | $109.39 | $109.39 | $95.45 | 15 |
| 2015-10-08 | $106.76 | $106.76 | $106.76 | $106.76 | $93.15 | 0 |
| 2015-10-07 | $106.76 | $106.76 | $106.76 | $106.76 | $93.15 | 3 |
| 2015-10-06 | $108.85 | $108.85 | $107.75 | $108.12 | $94.34 | 536 |
| 2015-10-05 | $105.88 | $106.00 | $105.88 | $106.00 | $92.49 | 584 |
| 2015-10-02 | $102.86 | $103.00 | $102.86 | $103.00 | $89.87 | 26 |
| 2015-10-01 | $99.45 | $99.45 | $99.45 | $99.45 | $86.78 | 0 |
| 2015-09-30 | $99.45 | $99.45 | $99.45 | $99.45 | $86.78 | 0 |
| 2015-09-29 | $99.45 | $99.45 | $99.45 | $99.45 | $86.78 | 4 |
| 2015-09-28 | $101.00 | $101.45 | $101.00 | $101.00 | $88.13 | 553 |
| 2015-09-25 | $102.40 | $102.40 | $102.40 | $102.40 | $89.35 | 1 |
| 2015-09-24 | $101.25 | $101.25 | $101.15 | $101.15 | $88.26 | 200 |
| 2015-09-23 | $100.62 | $100.62 | $100.62 | $100.62 | $87.79 | 0 |
| 2015-09-22 | $100.62 | $100.62 | $100.62 | $100.62 | $87.79 | 35 |
| 2015-09-21 | $103.34 | $103.34 | $103.34 | $103.34 | $90.17 | 483 |
| 2015-09-18 | $104.33 | $105.76 | $104.33 | $105.76 | $92.28 | 0 |
| 2015-09-17 | $104.33 | $105.76 | $104.33 | $105.76 | $92.28 | 388 |
| 2015-09-16 | $100.70 | $101.04 | $100.70 | $101.04 | $88.16 | 0 |
| 2015-09-15 | $100.70 | $101.04 | $100.70 | $101.04 | $88.16 | 88 |
| 2015-09-14 | $102.01 | $102.01 | $102.01 | $102.01 | $89.01 | 0 |
| 2015-09-11 | $102.01 | $102.01 | $102.01 | $102.01 | $89.01 | 0 |
| 2015-09-10 | $102.01 | $102.01 | $102.01 | $102.01 | $89.01 | 438 |
| 2015-09-09 | $102.50 | $102.50 | $102.50 | $102.50 | $89.44 | 50 |
| 2015-09-08 | $103.80 | $103.80 | $103.80 | $103.80 | $90.57 | 50 |
| 2015-09-04 | $102.45 | $102.50 | $101.90 | $102.00 | $89.00 | 225 |
Pernod Ricard (PDRDF) News Headlines
Recent Pernod Ricard (PDRDF) News
Similar Companies to Pernod Ricard (PDRDF) 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 | -- | -- | -- |