Sap SE (SAPGF) Exchange: PINK
Data as of May 3, 2024
$186.00 ($5.15) 2.85%
Sap SE - Daily Information
Click for more stock information on Sap SE.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $186.33 |
| Previous Close | $186.00 |
| High | $186.33 |
| Low | $186.00 |
| Adjusted Open | $186.33 |
| Previous Adjusted Close | $186.00 |
| Adjusted High | $186.33 |
| Adjusted Low | $186.00 |
About Sap SE (SAPGF)
No Description Available
Invest in Sap SE (SAPGF)
Historical Stock Data for Sap SE (SAPGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $186.33 | $186.33 | $186.00 | $186.00 | $186.00 | 2,704 |
| 2024-04-25 | $180.18 | $182.91 | $179.65 | $180.85 | $180.85 | 4,321 |
| 2024-04-24 | $188.22 | $188.22 | $185.27 | $188.00 | $188.00 | 6,362 |
| 2024-04-23 | $185.95 | $186.33 | $183.93 | $184.87 | $184.87 | 3,169 |
| 2024-04-22 | $175.46 | $179.62 | $175.08 | $176.43 | $176.43 | 1,853 |
| 2024-04-19 | $176.73 | $176.73 | $174.23 | $174.23 | $174.23 | 21,256 |
| 2024-04-18 | $178.05 | $181.10 | $177.15 | $181.10 | $181.10 | 1,242 |
| 2024-04-17 | $180.66 | $180.66 | $176.75 | $176.75 | $176.75 | 1,125 |
| 2024-04-16 | $180.00 | $182.09 | $180.00 | $180.90 | $180.90 | 1,972 |
| 2024-04-15 | $180.33 | $181.93 | $179.30 | $180.35 | $180.35 | 1,503 |
| 2024-04-12 | $182.29 | $182.29 | $179.43 | $182.09 | $182.09 | 15,922 |
| 2024-04-11 | $182.71 | $185.02 | $182.71 | $185.02 | $185.02 | 3,910 |
| 2024-04-10 | $184.18 | $184.18 | $182.53 | $182.53 | $182.53 | 612 |
| 2024-04-09 | $188.86 | $188.86 | $186.68 | $186.68 | $186.68 | 1,486 |
| 2024-04-08 | $191.49 | $192.97 | $190.73 | $192.00 | $192.00 | 1,640 |
| 2024-04-05 | $191.08 | $192.25 | $191.08 | $192.00 | $192.00 | 1,640 |
| 2024-04-04 | $193.38 | $193.38 | $192.75 | $193.25 | $193.25 | 1,283 |
| 2024-04-03 | $191.96 | $192.12 | $190.20 | $191.00 | $191.00 | 19,677 |
| 2024-04-02 | $191.88 | $191.88 | $191.00 | $191.00 | $191.00 | 19,677 |
| 2024-04-01 | $196.00 | $196.75 | $193.94 | $196.75 | $196.75 | 1,504 |
| 2024-03-28 | $194.65 | $195.96 | $193.76 | $195.96 | $195.96 | 7,213 |
| 2024-03-27 | $198.00 | $199.00 | $195.95 | $195.95 | $195.95 | 7,438 |
| 2024-03-26 | $196.70 | $198.05 | $196.31 | $196.36 | $196.36 | 15,561 |
| 2024-03-25 | $194.25 | $196.04 | $194.25 | $195.69 | $195.69 | 6,611 |
| 2024-03-22 | $194.02 | $194.02 | $194.02 | $194.02 | $194.02 | 1,068 |
| 2024-03-21 | $192.00 | $196.00 | $192.00 | $194.94 | $194.94 | 30,969 |
| 2024-03-20 | $187.79 | $190.00 | $187.79 | $190.00 | $190.00 | 1,050 |
| 2024-03-19 | $187.66 | $187.98 | $186.50 | $186.50 | $186.50 | 13,398 |
| 2024-03-18 | $187.48 | $187.48 | $187.48 | $187.48 | $187.48 | 17,182 |
| 2024-03-15 | $188.04 | $188.04 | $187.18 | $187.48 | $187.48 | 12,104 |
| 2024-03-14 | $190.35 | $190.35 | $189.40 | $189.40 | $189.40 | 3,155 |
| 2024-03-13 | $191.53 | $191.53 | $190.42 | $190.42 | $190.42 | 947 |
| 2024-03-12 | $190.06 | $193.56 | $190.06 | $192.68 | $192.68 | 2,928 |
| 2024-03-11 | $187.70 | $189.72 | $187.70 | $188.91 | $188.91 | 1,564 |
| 2024-03-08 | $194.49 | $194.66 | $192.13 | $192.33 | $192.33 | 3,942 |
| 2024-03-07 | $191.91 | $195.00 | $191.91 | $195.00 | $195.00 | 3,667 |
| 2024-03-06 | $189.84 | $191.05 | $189.66 | $190.58 | $190.58 | 3,161 |
| 2024-03-05 | $190.00 | $190.60 | $186.23 | $186.23 | $186.23 | 15,021 |
| 2024-03-04 | $190.00 | $190.50 | $189.25 | $190.50 | $190.50 | 5,101 |
| 2024-03-01 | $186.52 | $187.70 | $185.79 | $186.58 | $186.58 | 16,981 |
| 2024-02-29 | $186.33 | $187.80 | $186.27 | $187.22 | $187.22 | 2,145 |
| 2024-02-28 | $186.04 | $186.65 | $185.42 | $185.71 | $185.71 | 11,608 |
| 2024-02-27 | $188.00 | $189.22 | $187.73 | $189.22 | $189.22 | 91,451 |
| 2024-02-26 | $186.45 | $188.00 | $186.45 | $188.00 | $188.00 | 20,186 |
| 2024-02-23 | $182.43 | $184.00 | $182.43 | $183.85 | $183.85 | 13,108 |
| 2024-02-22 | $180.00 | $181.50 | $179.20 | $180.30 | $180.30 | 8,621 |
| 2024-02-21 | $174.70 | $175.80 | $174.37 | $175.00 | $175.00 | 9,613 |
| 2024-02-20 | $175.66 | $176.61 | $174.63 | $174.63 | $174.63 | 3,666 |
| 2024-02-16 | $176.17 | $177.40 | $175.00 | $175.25 | $175.25 | 2,928 |
| 2024-02-15 | $175.96 | $177.79 | $175.96 | $176.35 | $176.35 | 60,701 |
| 2024-02-14 | $174.62 | $177.86 | $174.62 | $176.27 | $176.27 | 49,459 |
| 2024-02-13 | $174.00 | $174.89 | $171.98 | $174.04 | $174.04 | 78,667 |
| 2024-02-12 | $178.48 | $179.28 | $178.48 | $179.13 | $179.13 | 2,026 |
| 2024-02-09 | $181.36 | $181.50 | $179.24 | $181.26 | $181.26 | 25,376 |
| 2024-02-08 | $181.24 | $181.24 | $179.60 | $179.60 | $179.60 | 42,613 |
| 2024-02-07 | $178.74 | $180.51 | $178.74 | $180.51 | $180.51 | 18,673 |
| 2024-02-06 | $177.89 | $179.32 | $177.89 | $178.50 | $178.50 | 3,038 |
| 2024-02-05 | $176.45 | $177.10 | $176.00 | $177.10 | $177.10 | 33,216 |
| 2024-02-02 | $176.50 | $177.00 | $175.76 | $177.00 | $177.00 | 3,975 |
| 2024-02-01 | $173.50 | $177.00 | $173.25 | $177.00 | $177.00 | 6,857 |
| 2024-01-31 | $174.50 | $174.50 | $174.38 | $174.38 | $174.38 | 2,400 |
| 2024-01-30 | $175.80 | $176.50 | $174.39 | $174.86 | $174.86 | 6,002 |
| 2024-01-29 | $173.97 | $175.75 | $173.00 | $175.75 | $175.75 | 9,538 |
| 2024-01-26 | $174.16 | $174.16 | $171.66 | $171.66 | $171.66 | 4,191 |
| 2024-01-25 | $175.81 | $176.04 | $172.20 | $173.40 | $173.40 | 12,876 |
| 2024-01-24 | $173.37 | $176.48 | $172.29 | $173.76 | $173.76 | 32,277 |
| 2024-01-23 | $161.00 | $162.87 | $160.80 | $160.84 | $160.84 | 36,632 |
| 2024-01-22 | $162.19 | $163.45 | $161.25 | $161.25 | $161.25 | 2,023 |
| 2024-01-19 | $160.50 | $163.22 | $159.75 | $162.94 | $162.94 | 17,356 |
| 2024-01-18 | $158.58 | $160.04 | $157.50 | $160.00 | $160.00 | 5,459 |
| 2024-01-17 | $156.32 | $157.12 | $154.50 | $157.12 | $157.12 | 4,137 |
| 2024-01-16 | $155.71 | $157.79 | $154.50 | $155.11 | $155.11 | 2,403 |
| 2024-01-12 | $158.00 | $158.67 | $157.68 | $158.30 | $158.30 | 2,056 |
| 2024-01-11 | $156.50 | $156.50 | $154.00 | $154.00 | $154.00 | 2,535 |
| 2024-01-10 | $155.00 | $155.95 | $153.00 | $155.95 | $155.95 | 2,906 |
| 2024-01-09 | $150.10 | $153.61 | $150.10 | $151.84 | $151.84 | 1,584 |
| 2024-01-08 | $152.00 | $153.42 | $151.51 | $153.42 | $153.42 | 2,394 |
| 2024-01-05 | $150.00 | $150.27 | $148.75 | $148.75 | $148.75 | 1,229 |
| 2024-01-04 | $149.15 | $149.54 | $147.25 | $148.63 | $148.63 | 107,215 |
| 2024-01-03 | $150.00 | $150.29 | $148.08 | $148.08 | $148.08 | 4,991 |
| 2024-01-02 | $150.00 | $151.25 | $148.00 | $149.01 | $149.01 | 4,127 |
| 2023-12-29 | $152.50 | $154.60 | $152.50 | $153.50 | $153.50 | 3,503 |
| 2023-12-28 | $153.00 | $154.16 | $152.80 | $154.16 | $154.16 | 1,602 |
| 2023-12-27 | $154.00 | $155.69 | $153.51 | $153.66 | $153.66 | 3,951 |
| 2023-12-26 | $151.76 | $153.40 | $151.31 | $153.33 | $153.33 | 3,034 |
| 2023-12-22 | $150.79 | $153.28 | $150.13 | $151.49 | $151.49 | 4,884 |
| 2023-12-21 | $151.12 | $151.15 | $149.99 | $149.99 | $149.99 | 3,557 |
| 2023-12-20 | $152.40 | $152.40 | $151.12 | $151.12 | $151.12 | 3,010 |
| 2023-12-19 | $154.38 | $156.38 | $153.68 | $154.00 | $154.00 | 10,742 |
| 2023-12-18 | $155.30 | $155.30 | $153.77 | $153.77 | $153.77 | 974 |
| 2023-12-15 | $153.75 | $154.50 | $153.00 | $153.90 | $153.90 | 1,696 |
| 2023-12-14 | $155.71 | $156.36 | $155.13 | $155.24 | $155.24 | 66,655 |
| 2023-12-13 | $159.67 | $159.67 | $156.61 | $158.25 | $158.25 | 5,424 |
| 2023-12-12 | $158.81 | $158.81 | $156.81 | $157.13 | $157.13 | 10,792 |
| 2023-12-11 | $156.20 | $158.52 | $156.20 | $158.11 | $158.11 | 237,910 |
| 2023-12-08 | $158.44 | $159.85 | $158.44 | $158.67 | $158.67 | 95,915 |
| 2023-12-07 | $157.78 | $159.56 | $157.35 | $159.00 | $159.00 | 100,648 |
| 2023-12-06 | $158.35 | $159.00 | $157.81 | $158.40 | $158.40 | 30,357 |
| 2023-12-05 | $158.41 | $159.00 | $156.50 | $159.00 | $159.00 | 6,246 |
| 2023-12-04 | $158.50 | $159.00 | $156.37 | $156.98 | $156.98 | 13,009 |
| 2023-12-01 | $156.64 | $160.00 | $155.11 | $160.00 | $160.00 | 7,505 |
| 2023-11-30 | $158.40 | $159.33 | $156.73 | $156.73 | $156.73 | 34,036 |
| 2023-11-29 | $156.85 | $159.00 | $156.85 | $158.30 | $158.30 | 6,703 |
| 2023-11-28 | $154.50 | $156.40 | $154.50 | $155.21 | $155.21 | 103,473 |
| 2023-11-27 | $154.25 | $155.24 | $154.25 | $154.56 | $154.56 | 77,291 |
| 2023-11-24 | $152.45 | $154.31 | $152.45 | $154.24 | $154.24 | 2,037 |
| 2023-11-22 | $152.43 | $154.61 | $152.43 | $153.00 | $153.00 | 12,367 |
| 2023-11-21 | $153.27 | $153.50 | $150.69 | $150.69 | $150.69 | 33,746 |
| 2023-11-20 | $150.65 | $153.30 | $150.65 | $153.30 | $153.30 | 14,542 |
| 2023-11-17 | $147.00 | $149.90 | $146.67 | $149.50 | $149.50 | 9,598 |
| 2023-11-16 | $147.46 | $149.50 | $146.84 | $148.01 | $148.01 | 115,116 |
| 2023-11-15 | $147.90 | $149.00 | $147.15 | $148.02 | $148.02 | 116,587 |
| 2023-11-14 | $146.41 | $148.10 | $145.29 | $145.94 | $145.94 | 8,667 |
| 2023-11-13 | $142.07 | $144.90 | $142.07 | $144.50 | $144.50 | 34,025 |
| 2023-11-10 | $143.57 | $144.90 | $143.50 | $144.90 | $144.90 | 25,788 |
| 2023-11-09 | $141.82 | $144.10 | $141.82 | $142.45 | $142.45 | 2,801 |
| 2023-11-08 | $141.00 | $142.55 | $140.28 | $142.25 | $142.25 | 36,358 |
| 2023-11-07 | $140.00 | $141.26 | $139.31 | $140.32 | $140.32 | 37,332 |
| 2023-11-06 | $138.36 | $138.73 | $138.20 | $138.50 | $138.50 | 1,972 |
| 2023-11-03 | $138.47 | $139.37 | $137.51 | $138.73 | $138.73 | 40,019 |
| 2023-11-02 | $136.82 | $139.00 | $136.67 | $136.85 | $136.85 | 5,824 |
| 2023-11-01 | $134.99 | $135.27 | $133.63 | $135.21 | $135.21 | 41,863 |
| 2023-10-31 | $133.50 | $134.00 | $131.48 | $133.21 | $133.21 | 70,747 |
| 2023-10-30 | $131.00 | $133.25 | $130.79 | $132.66 | $132.66 | 2,771 |
| 2023-10-27 | $130.56 | $133.31 | $130.56 | $130.56 | $130.56 | 30,136 |
| 2023-10-26 | $133.27 | $133.27 | $129.38 | $129.38 | $129.38 | 31,351 |
| 2023-10-25 | $131.84 | $133.30 | $130.69 | $130.70 | $130.70 | 2,947 |
| 2023-10-24 | $132.23 | $133.34 | $132.21 | $133.00 | $133.00 | 143,739 |
| 2023-10-23 | $130.35 | $131.63 | $130.35 | $130.55 | $130.55 | 2,180 |
| 2023-10-20 | $132.38 | $132.67 | $130.05 | $132.45 | $132.45 | 15,956 |
| 2023-10-19 | $133.00 | $135.50 | $133.00 | $133.88 | $133.88 | 17,364 |
| 2023-10-18 | $128.25 | $128.25 | $127.81 | $127.81 | $127.81 | 919 |
| 2023-10-17 | $129.45 | $130.98 | $129.45 | $130.98 | $130.98 | 312,279 |
| 2023-10-16 | $128.00 | $129.72 | $128.00 | $128.68 | $128.68 | 143,527 |
| 2023-10-13 | $127.82 | $128.70 | $126.50 | $128.70 | $128.70 | 40,936 |
| 2023-10-12 | $131.48 | $131.50 | $131.48 | $131.50 | $131.50 | 1,083 |
| 2023-10-11 | $130.50 | $131.86 | $130.50 | $131.19 | $131.19 | 1,862 |
| 2023-10-10 | $130.00 | $131.32 | $129.50 | $130.70 | $130.70 | 1,606 |
| 2023-10-09 | $129.45 | $129.45 | $128.25 | $128.25 | $128.25 | 21,727 |
| 2023-10-06 | $128.30 | $131.40 | $128.30 | $130.05 | $130.05 | 2,313 |
| 2023-10-05 | $128.51 | $128.51 | $128.51 | $128.51 | $128.51 | 674 |
| 2023-10-04 | $127.78 | $128.83 | $127.78 | $128.83 | $128.83 | 1,214 |
| 2023-10-03 | $128.38 | $128.38 | $126.61 | $126.84 | $126.84 | 1,438 |
| 2023-10-02 | $128.67 | $128.67 | $127.50 | $127.50 | $127.50 | 2,933 |
| 2023-09-29 | $130.50 | $130.86 | $130.35 | $130.86 | $130.86 | 101,489 |
| 2023-09-28 | $127.00 | $128.58 | $127.00 | $128.58 | $128.58 | 102,671 |
| 2023-09-27 | $127.44 | $128.01 | $126.21 | $126.21 | $126.21 | 3,277 |
| 2023-09-26 | $129.30 | $129.30 | $126.25 | $127.63 | $127.63 | 2,715 |
| 2023-09-25 | $131.50 | $131.50 | $129.53 | $129.60 | $129.60 | 3,083 |
| 2023-09-22 | $132.86 | $133.00 | $131.61 | $133.00 | $133.00 | 47,322 |
| 2023-09-21 | $130.61 | $132.30 | $130.61 | $130.96 | $130.96 | 2,469 |
| 2023-09-20 | $134.83 | $134.83 | $134.83 | $134.83 | $134.83 | 485 |
| 2023-09-19 | $132.44 | $132.44 | $132.44 | $132.44 | $132.44 | 883 |
| 2023-09-18 | $133.55 | $135.83 | $133.16 | $135.83 | $135.83 | 1,807 |
| 2023-09-15 | $135.61 | $136.00 | $135.31 | $135.31 | $135.31 | 2,419 |
| 2023-09-14 | $135.51 | $136.29 | $135.00 | $135.58 | $135.58 | 32,626 |
| 2023-09-13 | $135.21 | $136.00 | $132.83 | $132.83 | $132.83 | 1,812 |
| 2023-09-12 | $135.20 | $135.20 | $135.20 | $135.20 | $135.20 | 27,690 |
| 2023-09-11 | $138.01 | $138.61 | $138.00 | $138.00 | $138.00 | 1,406 |
| 2023-09-08 | $139.50 | $140.80 | $139.09 | $139.09 | $139.09 | 8,045 |
| 2023-09-07 | $137.65 | $140.00 | $137.65 | $140.00 | $140.00 | 18,324 |
| 2023-09-06 | $135.97 | $135.97 | $135.97 | $135.97 | $135.97 | 25,373 |
| 2023-09-05 | $135.98 | $137.81 | $135.97 | $135.97 | $135.97 | 1,464 |
| 2023-09-01 | $140.16 | $140.16 | $136.88 | $136.88 | $136.88 | 1,031 |
| 2023-08-31 | $140.50 | $141.56 | $139.36 | $139.41 | $139.41 | 1,812 |
| 2023-08-30 | $140.59 | $141.00 | $140.30 | $140.38 | $140.38 | 2,043 |
| 2023-08-29 | $137.25 | $140.00 | $137.25 | $140.00 | $140.00 | 3,569 |
| 2023-08-28 | $137.85 | $138.92 | $137.08 | $138.92 | $138.92 | 1,782 |
| 2023-08-25 | $138.10 | $138.10 | $134.68 | $134.68 | $134.68 | 1,319 |
| 2023-08-24 | $137.75 | $137.75 | $135.66 | $136.35 | $136.35 | 3,420 |
| 2023-08-23 | $139.49 | $140.19 | $138.79 | $140.05 | $140.05 | 35,304 |
| 2023-08-22 | $137.28 | $139.00 | $137.28 | $138.35 | $138.35 | 34,992 |
| 2023-08-21 | $136.08 | $136.62 | $136.08 | $136.26 | $136.26 | 1,700 |
| 2023-08-18 | $133.34 | $135.00 | $133.34 | $135.00 | $135.00 | 2,272 |
| 2023-08-17 | $135.68 | $135.68 | $132.96 | $134.37 | $134.37 | 1,643 |
| 2023-08-16 | $136.81 | $136.81 | $136.81 | $136.81 | $136.81 | 1,061 |
| 2023-08-15 | $138.00 | $139.39 | $136.95 | $136.95 | $136.95 | 806 |
| 2023-08-14 | $134.24 | $139.48 | $134.24 | $137.62 | $137.62 | 2,201 |
| 2023-08-11 | $136.81 | $137.10 | $136.81 | $137.10 | $137.10 | 351,935 |
| 2023-08-10 | $136.36 | $139.59 | $136.36 | $137.15 | $137.15 | 417,769 |
| 2023-08-09 | $134.00 | $135.73 | $134.00 | $135.73 | $135.73 | 197,477 |
| 2023-08-08 | $132.95 | $134.17 | $132.95 | $134.17 | $134.17 | 188,920 |
| 2023-08-07 | $134.50 | $135.70 | $134.50 | $135.50 | $135.50 | 6,795 |
| 2023-08-04 | $131.29 | $133.38 | $131.29 | $132.11 | $132.11 | 8,387 |
| 2023-08-03 | $131.31 | $132.67 | $131.31 | $132.67 | $132.67 | 3,931 |
| 2023-08-02 | $133.61 | $133.90 | $131.96 | $131.96 | $131.96 | 1,729 |
| 2023-08-01 | $136.50 | $136.50 | $134.46 | $135.36 | $135.36 | 2,138 |
| 2023-07-31 | $135.40 | $136.85 | $135.20 | $135.20 | $135.20 | 1,611 |
| 2023-07-28 | $135.00 | $136.50 | $135.00 | $136.03 | $136.03 | 23,452 |
| 2023-07-27 | $135.00 | $135.94 | $130.99 | $134.75 | $134.75 | 2,871 |
| 2023-07-26 | $132.75 | $132.75 | $127.76 | $127.76 | $127.76 | 81,159 |
| 2023-07-25 | $128.00 | $132.55 | $128.00 | $132.01 | $132.01 | 93,796 |
| 2023-07-24 | $133.10 | $133.10 | $129.54 | $130.30 | $130.30 | 2,956 |
| 2023-07-21 | $137.53 | $138.35 | $133.55 | $134.41 | $134.41 | 122,465 |
| 2023-07-20 | $140.03 | $140.44 | $139.85 | $139.85 | $139.85 | 2,764 |
| 2023-07-19 | $142.10 | $143.29 | $141.13 | $141.13 | $141.13 | 904 |
| 2023-07-18 | $143.41 | $144.60 | $142.48 | $144.50 | $144.50 | 2,147 |
| 2023-07-17 | $140.92 | $144.55 | $140.92 | $144.55 | $144.55 | 319,780 |
| 2023-07-14 | $142.05 | $144.60 | $142.05 | $143.88 | $143.88 | 103,012 |
| 2023-07-13 | $142.25 | $144.44 | $142.00 | $142.54 | $142.54 | 303,758 |
| 2023-07-12 | $138.00 | $140.28 | $137.00 | $140.28 | $140.28 | 207,439 |
| 2023-07-11 | $134.25 | $134.25 | $134.25 | $134.25 | $134.25 | 330,326 |
| 2023-07-10 | $134.00 | $134.50 | $133.33 | $134.25 | $134.25 | 285,573 |
| 2023-07-07 | $131.96 | $132.16 | $131.96 | $132.00 | $132.00 | 100,899 |
| 2023-07-06 | $132.25 | $132.25 | $131.97 | $132.11 | $132.11 | 331,503 |
| 2023-07-05 | $133.50 | $134.00 | $133.50 | $133.84 | $133.84 | 222,005 |
| 2023-07-03 | $136.00 | $136.00 | $134.09 | $134.09 | $134.09 | 151,640 |
| 2023-06-30 | $135.00 | $136.80 | $133.81 | $136.80 | $136.80 | 142,572 |
| 2023-06-29 | $133.50 | $134.53 | $133.49 | $134.50 | $134.50 | 2,125 |
| 2023-06-28 | $131.95 | $131.95 | $131.95 | $131.95 | $131.95 | 270 |
| 2023-06-27 | $132.11 | $132.11 | $131.95 | $131.95 | $131.95 | 2,096 |
| 2023-06-26 | $132.81 | $132.81 | $131.61 | $131.61 | $131.61 | 1,487 |
| 2023-06-23 | $134.26 | $134.54 | $131.50 | $134.54 | $134.54 | 1,113 |
| 2023-06-22 | $132.80 | $134.40 | $132.80 | $134.40 | $134.40 | 2,507 |
| 2023-06-21 | $134.67 | $134.67 | $134.67 | $134.67 | $134.67 | 1,300 |
| 2023-06-20 | $135.37 | $137.54 | $135.37 | $137.54 | $137.54 | 5,890 |
| 2023-06-16 | $137.33 | $138.00 | $137.25 | $137.25 | $137.25 | 45,642 |
| 2023-06-15 | $132.90 | $136.46 | $132.90 | $136.46 | $136.46 | 2,311 |
| 2023-06-14 | $135.00 | $136.00 | $135.00 | $135.00 | $135.00 | 27,487 |
| 2023-06-13 | $133.42 | $135.50 | $133.26 | $135.00 | $135.00 | 56,003 |
| 2023-06-12 | $132.00 | $133.60 | $131.62 | $133.60 | $133.60 | 203,609 |
| 2023-06-09 | $132.93 | $133.72 | $132.00 | $132.01 | $132.01 | 7,219 |
| 2023-06-08 | $132.00 | $133.21 | $132.00 | $133.21 | $133.21 | 101,562 |
| 2023-06-07 | $129.04 | $133.12 | $129.04 | $131.75 | $131.75 | 4,348 |
| 2023-06-06 | $131.35 | $132.52 | $131.32 | $131.32 | $131.32 | 57,088 |
| 2023-06-05 | $131.07 | $131.57 | $130.53 | $131.22 | $131.22 | 3,066 |
| 2023-06-02 | $131.62 | $133.50 | $131.62 | $132.70 | $132.70 | 4,864 |
| 2023-06-01 | $131.35 | $131.73 | $131.10 | $131.73 | $131.73 | 5,245 |
| 2023-05-31 | $129.42 | $129.87 | $129.42 | $129.86 | $129.86 | 2,443 |
| 2023-05-30 | $130.30 | $130.30 | $129.61 | $129.61 | $129.61 | 1,185 |
| 2023-05-26 | $130.85 | $131.00 | $130.25 | $130.60 | $130.60 | 1,836 |
| 2023-05-25 | $128.50 | $130.00 | $128.50 | $129.00 | $129.00 | 1,054 |
| 2023-05-24 | $129.25 | $129.25 | $128.79 | $128.79 | $128.79 | 795 |
| 2023-05-23 | $130.93 | $130.93 | $130.04 | $130.04 | $130.04 | 87,830 |
| 2023-05-22 | $132.00 | $133.51 | $132.00 | $133.51 | $133.51 | 1,950 |
| 2023-05-19 | $134.00 | $135.00 | $133.70 | $134.26 | $134.26 | 7,388 |
| 2023-05-18 | $129.25 | $134.00 | $129.25 | $134.00 | $134.00 | 82,119 |
| 2023-05-17 | $132.01 | $132.25 | $130.75 | $131.24 | $131.24 | 1,259 |
| 2023-05-16 | $129.90 | $133.77 | $129.90 | $131.88 | $131.88 | 103,925 |
| 2023-05-15 | $131.00 | $131.02 | $130.81 | $130.81 | $130.81 | 50,992 |
| 2023-05-12 | $132.56 | $132.56 | $131.25 | $131.25 | $131.25 | 868 |
| 2023-05-11 | $133.95 | $133.95 | $132.58 | $133.74 | $131.50 | 2,665 |
| 2023-05-10 | $134.55 | $135.00 | $133.45 | $133.45 | $129.04 | 1,401 |
| 2023-05-09 | $133.27 | $133.27 | $133.27 | $133.27 | $128.86 | 649 |
| 2023-05-08 | $135.00 | $135.36 | $133.25 | $133.25 | $128.85 | 3,545 |
| 2023-05-05 | $134.50 | $135.60 | $133.85 | $134.33 | $134.33 | 3,179 |
| 2023-05-04 | $132.75 | $134.50 | $132.75 | $134.20 | $134.20 | 1,774 |
| 2023-05-03 | $135.00 | $136.70 | $135.00 | $136.00 | $136.00 | 84,876 |
| 2023-05-02 | $135.00 | $135.00 | $132.28 | $133.77 | $133.77 | 191,830 |
| 2023-05-01 | $133.65 | $134.83 | $133.65 | $133.65 | $133.65 | 2,647 |
| 2023-04-28 | $134.50 | $135.25 | $134.50 | $134.51 | $134.51 | 103,615 |
| 2023-04-27 | $135.25 | $136.38 | $135.00 | $136.38 | $136.38 | 245,765 |
| 2023-04-26 | $134.99 | $134.99 | $132.75 | $132.75 | $132.75 | 1,554 |
| 2023-04-25 | $133.00 | $135.00 | $133.00 | $134.00 | $134.00 | 5,468 |
| 2023-04-24 | $131.85 | $133.17 | $131.85 | $133.17 | $133.17 | 23,039 |
| 2023-04-21 | $131.00 | $134.12 | $131.00 | $134.12 | $134.12 | 116,136 |
| 2023-04-20 | $125.51 | $127.34 | $125.51 | $126.89 | $126.89 | 1,815 |
| 2023-04-19 | $126.57 | $127.00 | $124.96 | $125.59 | $125.59 | 251,191 |
| 2023-04-18 | $126.26 | $127.10 | $126.26 | $127.10 | $127.10 | 340,437 |
| 2023-04-17 | $125.46 | $125.79 | $124.25 | $124.25 | $124.25 | 2,585 |
| 2023-04-14 | $126.33 | $127.00 | $124.72 | $127.00 | $127.00 | 296,662 |
| 2023-04-13 | $125.95 | $125.95 | $125.95 | $125.95 | $125.95 | 245,708 |
| 2023-04-12 | $127.70 | $128.20 | $126.51 | $128.20 | $128.20 | 168,826 |
| 2023-04-11 | $126.00 | $126.38 | $125.00 | $126.16 | $126.16 | 1,959 |
| 2023-04-10 | $122.85 | $127.15 | $122.85 | $127.15 | $127.15 | 51,045 |
| 2023-04-06 | $125.85 | $125.85 | $125.85 | $125.85 | $125.85 | 413,074 |
| 2023-04-05 | $127.68 | $128.23 | $126.00 | $126.45 | $126.45 | 1,509 |
| 2023-04-04 | $127.00 | $128.19 | $126.00 | $126.50 | $126.50 | 15,264 |
| 2023-04-03 | $125.36 | $126.15 | $125.36 | $126.15 | $126.15 | 1,660 |
| 2023-03-31 | $126.00 | $126.23 | $124.75 | $124.75 | $124.75 | 2,504 |
| 2023-03-30 | $124.00 | $126.20 | $124.00 | $124.61 | $124.61 | 17,251 |
| 2023-03-29 | $123.50 | $124.00 | $122.50 | $123.50 | $123.50 | 87,248 |
| 2023-03-28 | $123.00 | $123.00 | $120.76 | $120.76 | $120.76 | 103,252 |
| 2023-03-27 | $122.35 | $123.73 | $122.35 | $123.00 | $123.00 | 971 |
| 2023-03-24 | $122.60 | $122.75 | $122.60 | $122.75 | $122.75 | 860 |
| 2023-03-23 | $122.50 | $125.06 | $122.50 | $122.72 | $122.72 | 4,933 |
| 2023-03-22 | $123.00 | $124.00 | $122.00 | $122.00 | $122.00 | 13,674 |
| 2023-03-21 | $121.00 | $123.00 | $120.75 | $123.00 | $123.00 | 75,209 |
| 2023-03-20 | $121.00 | $121.20 | $119.26 | $120.88 | $120.88 | 5,247 |
| 2023-03-17 | $120.00 | $120.00 | $117.63 | $117.63 | $117.63 | 47,309 |
| 2023-03-16 | $118.00 | $120.17 | $116.81 | $120.00 | $120.00 | 18,652 |
| 2023-03-15 | $114.80 | $114.80 | $114.80 | $114.80 | $114.80 | 726 |
| 2023-03-14 | $117.00 | $119.06 | $116.00 | $118.00 | $118.00 | 11,956 |
| 2023-03-13 | $116.07 | $116.07 | $112.50 | $114.20 | $114.20 | 33,694 |
| 2023-03-10 | $117.00 | $117.00 | $115.50 | $115.50 | $115.50 | 43,347 |
| 2023-03-09 | $116.80 | $117.13 | $116.80 | $117.13 | $117.13 | 19,520 |
| 2023-03-08 | $116.29 | $116.56 | $115.93 | $116.56 | $116.56 | 101,276 |
| 2023-03-07 | $117.06 | $117.06 | $116.68 | $116.68 | $116.68 | 21,749 |
| 2023-03-06 | $119.74 | $120.00 | $118.10 | $119.66 | $119.66 | 5,272 |
| 2023-03-03 | $115.00 | $116.70 | $114.75 | $114.95 | $114.95 | 5,777 |
| 2023-03-02 | $113.55 | $114.08 | $112.70 | $113.63 | $113.63 | 4,842 |
| 2023-03-01 | $113.41 | $113.41 | $112.92 | $112.92 | $112.92 | 15,552 |
| 2023-02-28 | $112.75 | $114.00 | $112.75 | $113.13 | $113.13 | 1,160 |
| 2023-02-27 | $114.75 | $114.75 | $114.00 | $114.00 | $114.00 | 1,286 |
| 2023-02-24 | $113.12 | $114.05 | $112.75 | $112.75 | $112.75 | 81,906 |
| 2023-02-23 | $114.35 | $118.20 | $113.50 | $113.50 | $113.50 | 5,696 |
| 2023-02-22 | $114.60 | $114.60 | $114.60 | $114.60 | $114.60 | 40,852 |
| 2023-02-21 | $114.50 | $114.50 | $114.25 | $114.25 | $114.25 | 2,656 |
| 2023-02-17 | $117.69 | $117.69 | $116.45 | $117.00 | $117.00 | 2,655 |
| 2023-02-16 | $118.20 | $118.40 | $117.10 | $117.50 | $117.50 | 2,078 |
| 2023-02-15 | $116.50 | $119.35 | $116.50 | $119.16 | $119.16 | 2,991 |
| 2023-02-14 | $116.50 | $119.00 | $116.50 | $117.61 | $117.61 | 4,342 |
| 2023-02-13 | $117.25 | $117.25 | $116.95 | $116.95 | $116.95 | 1,009 |
| 2023-02-10 | $117.45 | $119.08 | $115.50 | $117.24 | $117.24 | 282,746 |
| 2023-02-09 | $120.00 | $120.00 | $119.25 | $119.55 | $119.55 | 3,135 |
| 2023-02-08 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 354,020 |
| 2023-02-07 | $119.20 | $119.70 | $118.60 | $119.70 | $119.70 | 4,318 |
| 2023-02-06 | $117.95 | $120.00 | $117.95 | $118.91 | $118.91 | 2,500 |
| 2023-02-03 | $121.05 | $121.05 | $119.25 | $120.28 | $120.28 | 2,919 |
| 2023-02-02 | $120.79 | $123.00 | $120.79 | $122.11 | $122.11 | 74,258 |
| 2023-02-01 | $118.80 | $121.00 | $117.70 | $121.00 | $121.00 | 26,998 |
| 2023-01-31 | $116.00 | $118.12 | $115.75 | $117.96 | $117.96 | 513,333 |
| 2023-01-30 | $115.25 | $117.00 | $114.70 | $114.80 | $114.80 | 408,148 |
| 2023-01-27 | $111.25 | $113.70 | $111.25 | $113.51 | $113.51 | 3,902 |
| 2023-01-26 | $111.50 | $115.05 | $111.50 | $112.70 | $112.70 | 53,711 |
| 2023-01-25 | $115.13 | $116.00 | $114.00 | $116.00 | $116.00 | 4,980 |
| 2023-01-24 | $116.60 | $116.60 | $115.38 | $115.38 | $115.38 | 1,331 |
| 2023-01-23 | $116.30 | $116.75 | $116.01 | $116.44 | $116.44 | 35,848 |
| 2023-01-20 | $115.86 | $116.26 | $115.00 | $116.26 | $116.26 | 7,054 |
| 2023-01-19 | $115.13 | $116.75 | $115.13 | $116.75 | $116.75 | 2,347 |
| 2023-01-18 | $117.80 | $117.80 | $116.36 | $116.77 | $116.77 | 2,204 |
| 2023-01-17 | $115.00 | $117.19 | $114.75 | $116.11 | $116.11 | 6,005 |
| 2023-01-13 | $116.61 | $116.82 | $116.61 | $116.82 | $116.82 | 38,710 |
| 2023-01-12 | $115.00 | $116.61 | $114.31 | $116.01 | $116.01 | 2,741 |
| 2023-01-11 | $113.00 | $114.00 | $113.00 | $113.45 | $113.45 | 1,484 |
| 2023-01-10 | $112.70 | $113.00 | $112.70 | $112.86 | $112.86 | 1,408 |
| 2023-01-09 | $111.00 | $112.00 | $110.97 | $112.00 | $112.00 | 6,136 |
| 2023-01-06 | $105.25 | $109.01 | $105.25 | $108.35 | $108.35 | 3,388 |
| 2023-01-05 | $106.85 | $107.00 | $105.25 | $106.23 | $106.23 | 5,329 |
| 2023-01-04 | $107.40 | $107.40 | $105.71 | $106.13 | $106.13 | 1,361 |
| 2023-01-03 | $103.25 | $105.25 | $103.25 | $104.19 | $104.19 | 19,081 |
| 2022-12-30 | $101.75 | $103.65 | $101.75 | $103.65 | $103.65 | 4,020 |
| 2022-12-29 | $102.50 | $104.02 | $102.50 | $102.93 | $102.93 | 3,645 |
| 2022-12-28 | $103.00 | $103.60 | $101.60 | $102.65 | $102.65 | 3,679 |
| 2022-12-27 | $101.45 | $105.05 | $100.50 | $100.82 | $100.82 | 4,724 |
| 2022-12-23 | $101.34 | $104.05 | $101.34 | $101.45 | $101.45 | 152,672 |
| 2022-12-22 | $101.00 | $105.60 | $100.73 | $100.73 | $100.73 | 2,480 |
| 2022-12-21 | $102.63 | $106.03 | $102.63 | $103.48 | $103.48 | 3,235 |
| 2022-12-20 | $102.92 | $104.03 | $102.92 | $104.03 | $104.03 | 163,056 |
| 2022-12-19 | $104.60 | $105.65 | $103.75 | $103.95 | $103.95 | 7,961 |
| 2022-12-16 | $104.40 | $105.40 | $103.45 | $104.85 | $104.85 | 4,476 |
| 2022-12-15 | $106.75 | $107.72 | $104.55 | $104.55 | $104.55 | 3,870 |
| 2022-12-14 | $109.45 | $111.19 | $108.72 | $110.14 | $110.14 | 8,549 |
| 2022-12-13 | $111.25 | $112.75 | $109.04 | $109.08 | $109.08 | 45,534 |
| 2022-12-12 | $106.90 | $108.15 | $106.52 | $107.07 | $107.07 | 4,066 |
| 2022-12-09 | $106.00 | $107.93 | $106.00 | $106.50 | $106.50 | 5,664 |
| 2022-12-08 | $106.00 | $107.88 | $106.00 | $106.90 | $106.90 | 495,269 |
| 2022-12-07 | $105.77 | $105.77 | $104.00 | $105.20 | $105.20 | 32,645 |
| 2022-12-06 | $108.64 | $109.37 | $107.48 | $107.48 | $107.48 | 30,768 |
| 2022-12-05 | $109.95 | $111.70 | $109.85 | $109.89 | $109.89 | 483,800 |
| 2022-12-02 | $110.08 | $112.42 | $109.17 | $109.89 | $109.89 | 483,800 |
| 2022-12-01 | $111.00 | $112.12 | $109.31 | $111.64 | $111.64 | 350,365 |
| 2022-11-30 | $108.00 | $108.00 | $107.28 | $107.67 | $107.67 | 43,398 |
| 2022-11-29 | $106.45 | $107.69 | $105.50 | $106.90 | $106.90 | 2,631 |
| 2022-11-28 | $110.40 | $110.40 | $107.25 | $107.60 | $107.60 | 152,968 |
| 2022-11-25 | $108.50 | $110.01 | $108.50 | $108.75 | $108.75 | 3,434 |
| 2022-11-23 | $108.40 | $109.75 | $108.40 | $109.00 | $109.00 | 6,310 |
| 2022-11-22 | $108.38 | $108.38 | $107.65 | $108.00 | $108.00 | 3,297 |
| 2022-11-21 | $107.55 | $110.00 | $107.55 | $108.00 | $108.00 | 15,931 |
| 2022-11-18 | $109.79 | $109.79 | $108.28 | $108.28 | $108.28 | 48,084 |
| 2022-11-17 | $110.27 | $112.00 | $109.66 | $109.66 | $109.66 | 113,673 |
| 2022-11-16 | $111.00 | $111.00 | $107.48 | $107.98 | $107.98 | 48,768 |
| 2022-11-15 | $109.50 | $109.50 | $108.13 | $108.43 | $108.43 | 46,308 |
| 2022-11-14 | $109.40 | $109.69 | $108.22 | $108.84 | $108.84 | 8,320 |
| 2022-11-11 | $107.00 | $110.16 | $104.03 | $109.76 | $109.76 | 5,442 |
| 2022-11-10 | $100.12 | $106.64 | $100.12 | $106.60 | $106.60 | 9,566 |
| 2022-11-09 | $96.40 | $99.04 | $96.40 | $96.90 | $96.90 | 2,708 |
| 2022-11-08 | $95.80 | $98.80 | $95.80 | $96.85 | $96.85 | 8,596 |
| 2022-11-07 | $95.75 | $97.05 | $95.54 | $95.58 | $95.58 | 10,276 |
| 2022-11-04 | $94.35 | $96.15 | $94.02 | $94.02 | $94.02 | 204,227 |
| 2022-11-03 | $92.53 | $94.35 | $92.26 | $92.26 | $92.26 | 221,820 |
| 2022-11-02 | $95.64 | $96.23 | $94.74 | $94.74 | $94.74 | 403,871 |
| 2022-11-01 | $96.08 | $98.12 | $95.90 | $95.90 | $95.90 | 1,287 |
| 2022-10-31 | $94.70 | $97.41 | $94.70 | $95.52 | $95.52 | 57,993 |
| 2022-10-28 | $95.26 | $97.97 | $95.26 | $97.20 | $97.20 | 7,870 |
| 2022-10-27 | $96.84 | $98.85 | $95.84 | $96.43 | $96.43 | 164,056 |
| 2022-10-26 | $95.61 | $99.00 | $95.61 | $98.12 | $98.12 | 240,462 |
| 2022-10-25 | $95.00 | $97.57 | $95.00 | $96.40 | $96.40 | 5,041 |
| 2022-10-24 | $91.83 | $91.83 | $89.81 | $91.00 | $91.00 | 12,695 |
| 2022-10-21 | $88.17 | $89.42 | $87.40 | $87.40 | $87.40 | 3,473 |
| 2022-10-20 | $86.59 | $87.90 | $85.91 | $86.77 | $86.77 | 5,432 |
| 2022-10-19 | $86.87 | $88.50 | $86.83 | $86.83 | $86.83 | 3,941 |
| 2022-10-18 | $89.05 | $90.15 | $88.40 | $88.63 | $88.63 | 1,970 |
| 2022-10-17 | $87.00 | $87.00 | $85.42 | $85.79 | $85.79 | 3,489 |
| 2022-10-14 | $86.06 | $87.29 | $84.30 | $84.86 | $84.86 | 4,552 |
| 2022-10-13 | $78.45 | $84.69 | $78.45 | $83.90 | $83.90 | 5,794 |
| 2022-10-12 | $83.00 | $83.54 | $82.02 | $82.02 | $82.02 | 3,777 |
| 2022-10-11 | $82.68 | $84.10 | $82.68 | $82.72 | $82.72 | 4,557 |
| 2022-10-10 | $82.27 | $84.08 | $81.36 | $84.08 | $84.08 | 5,634 |
| 2022-10-07 | $84.74 | $85.44 | $84.66 | $84.66 | $84.66 | 5,740 |
| 2022-10-06 | $85.81 | $87.11 | $85.81 | $85.96 | $85.96 | 404,468 |
| 2022-10-05 | $85.51 | $86.68 | $85.41 | $86.68 | $86.68 | 32,981 |
| 2022-10-04 | $87.00 | $88.00 | $85.28 | $87.59 | $87.59 | 122,555 |
| 2022-10-03 | $83.27 | $84.00 | $82.90 | $84.00 | $84.00 | 159,265 |
| 2022-09-30 | $81.69 | $82.10 | $80.65 | $81.55 | $81.55 | 53,853 |
| 2022-09-29 | $80.41 | $80.70 | $78.76 | $79.82 | $79.82 | 54,728 |
| 2022-09-28 | $78.31 | $81.00 | $78.20 | $81.00 | $81.00 | 60,426 |
| 2022-09-27 | $79.45 | $79.58 | $77.59 | $77.63 | $77.63 | 3,656 |
| 2022-09-26 | $78.00 | $80.94 | $78.00 | $78.21 | $78.21 | 300,924 |
| 2022-09-23 | $77.90 | $80.00 | $76.54 | $78.60 | $78.60 | 109,631 |
| 2022-09-22 | $80.30 | $83.14 | $80.30 | $81.10 | $81.10 | 37,464 |
| 2022-09-21 | $81.64 | $82.02 | $81.64 | $82.02 | $82.02 | 102,453 |
| 2022-09-20 | $81.38 | $84.60 | $81.06 | $82.47 | $82.47 | 1,718 |
| 2022-09-19 | $81.49 | $83.66 | $81.49 | $83.61 | $83.61 | 3,453 |
| 2022-09-16 | $83.80 | $83.80 | $81.14 | $82.06 | $82.06 | 37,436 |
| 2022-09-15 | $85.41 | $86.29 | $84.12 | $84.12 | $84.12 | 2,009 |
| 2022-09-14 | $84.32 | $85.65 | $84.32 | $85.65 | $85.65 | 1,920 |
| 2022-09-13 | $86.66 | $86.66 | $86.46 | $86.58 | $86.58 | 2,318 |
| 2022-09-12 | $87.24 | $89.56 | $87.17 | $88.80 | $88.80 | 10,564 |
| 2022-09-09 | $87.00 | $87.00 | $86.45 | $86.50 | $86.50 | 5,683 |
| 2022-09-08 | $83.63 | $86.08 | $83.25 | $86.08 | $86.08 | 37,814 |
| 2022-09-07 | $84.02 | $84.02 | $84.02 | $84.02 | $84.02 | 60,555 |
| 2022-09-06 | $84.05 | $85.64 | $83.56 | $84.86 | $84.86 | 49,770 |
| 2022-09-02 | $85.49 | $85.49 | $83.41 | $84.86 | $84.86 | 49,770 |
| 2022-09-01 | $83.05 | $85.36 | $81.95 | $82.44 | $82.44 | 35,259 |
| 2022-08-31 | $84.72 | $85.45 | $84.31 | $84.92 | $84.92 | 6,108 |
| 2022-08-30 | $84.92 | $85.34 | $84.00 | $84.13 | $84.13 | 4,708 |
| 2022-08-29 | $85.44 | $85.44 | $84.35 | $84.80 | $84.80 | 2,167 |
| 2022-08-26 | $88.35 | $88.35 | $84.80 | $84.80 | $84.80 | 2,167 |
| 2022-08-25 | $87.96 | $88.04 | $86.24 | $87.76 | $87.76 | 2,438 |
| 2022-08-24 | $85.51 | $87.04 | $85.51 | $87.04 | $87.04 | 2,110 |
| 2022-08-23 | $87.18 | $87.71 | $87.18 | $87.71 | $87.71 | 1,187 |
| 2022-08-22 | $89.60 | $89.80 | $88.22 | $88.22 | $88.22 | 5,125 |
| 2022-08-19 | $91.76 | $92.54 | $91.50 | $92.24 | $92.24 | 3,497 |
| 2022-08-18 | $91.45 | $92.75 | $91.45 | $92.05 | $92.05 | 2,002 |
| 2022-08-17 | $94.23 | $94.23 | $92.50 | $92.50 | $92.50 | 1,572 |
| 2022-08-16 | $93.51 | $93.51 | $93.01 | $93.01 | $93.01 | 1,640 |
| 2022-08-15 | $95.00 | $95.58 | $93.97 | $95.58 | $95.58 | 6,647 |
| 2022-08-12 | $95.27 | $95.68 | $95.01 | $95.01 | $95.01 | 2,408 |
| 2022-08-11 | $96.87 | $96.87 | $95.16 | $95.21 | $95.21 | 5,241 |
| 2022-08-10 | $95.73 | $96.58 | $94.40 | $94.40 | $94.40 | 32,294 |
| 2022-08-09 | $92.60 | $93.34 | $92.60 | $93.34 | $93.34 | 2,354 |
| 2022-08-08 | $95.00 | $95.30 | $93.89 | $93.89 | $93.89 | 5,173 |
| 2022-08-05 | $95.30 | $95.30 | $92.50 | $93.50 | $93.50 | 7,369 |
| 2022-08-04 | $95.00 | $95.00 | $93.98 | $94.66 | $94.66 | 66,259 |
| 2022-08-03 | $91.00 | $93.14 | $91.00 | $91.98 | $91.98 | 2,692 |
| 2022-08-02 | $90.62 | $91.94 | $90.08 | $90.54 | $90.54 | 1,620 |
| 2022-08-01 | $93.00 | $94.68 | $92.80 | $93.15 | $93.15 | 6,660 |
| 2022-07-29 | $90.75 | $93.39 | $90.75 | $91.93 | $91.93 | 39,792 |
| 2022-07-28 | $90.07 | $91.60 | $89.89 | $90.69 | $90.69 | 83,883 |
| 2022-07-27 | $87.81 | $90.50 | $87.81 | $90.50 | $90.50 | 103,857 |
| 2022-07-26 | $89.60 | $92.01 | $89.35 | $90.02 | $90.02 | 103,629 |
| 2022-07-25 | $92.13 | $94.79 | $92.12 | $93.49 | $93.49 | 6,839 |
| 2022-07-22 | $94.12 | $95.55 | $93.32 | $93.98 | $93.98 | 114,106 |
| 2022-07-21 | $86.80 | $90.01 | $86.80 | $90.01 | $90.01 | 102,996 |
| 2022-07-20 | $92.08 | $92.08 | $90.95 | $90.95 | $90.95 | 2,249 |
| 2022-07-19 | $89.76 | $92.00 | $89.76 | $90.44 | $90.44 | 3,775 |
| 2022-07-18 | $89.74 | $89.74 | $88.09 | $89.70 | $89.70 | 7,752 |
| 2022-07-15 | $86.20 | $88.15 | $86.20 | $87.38 | $87.38 | 10,680 |
| 2022-07-14 | $83.72 | $85.48 | $83.72 | $84.72 | $84.72 | 4,784 |
| 2022-07-13 | $84.65 | $85.60 | $84.65 | $85.60 | $85.60 | 2,827 |
| 2022-07-12 | $87.18 | $87.72 | $86.62 | $86.62 | $86.62 | 48,545 |
| 2022-07-11 | $88.52 | $89.29 | $88.44 | $88.44 | $88.44 | 5,352 |
| 2022-07-08 | $89.75 | $90.99 | $89.69 | $90.32 | $90.32 | 4,106 |
| 2022-07-07 | $90.64 | $90.67 | $89.90 | $90.25 | $90.25 | 3,135 |
| 2022-07-06 | $89.14 | $89.58 | $88.92 | $88.95 | $88.95 | 2,400 |
| 2022-07-05 | $85.62 | $88.64 | $85.62 | $87.56 | $87.56 | 10,035 |
| 2022-07-01 | $90.07 | $90.62 | $89.01 | $89.24 | $89.24 | 11,332 |
| 2022-06-30 | $87.60 | $90.78 | $87.60 | $89.61 | $89.61 | 31,076 |
| 2022-06-29 | $93.05 | $94.38 | $93.05 | $93.64 | $93.64 | 4,244 |
| 2022-06-28 | $95.81 | $97.38 | $95.77 | $97.38 | $97.38 | 4,752 |
| 2022-06-27 | $96.64 | $98.70 | $96.59 | $98.37 | $98.37 | 168,795 |
| 2022-06-24 | $95.93 | $98.00 | $94.70 | $96.27 | $96.27 | 105,477 |
| 2022-06-23 | $92.60 | $94.41 | $92.60 | $93.20 | $93.20 | 4,375 |
| 2022-06-22 | $92.47 | $94.60 | $92.47 | $93.57 | $93.57 | 3,861 |
| 2022-06-21 | $92.74 | $94.93 | $92.74 | $93.24 | $93.24 | 45,516 |
| 2022-06-17 | $92.97 | $94.69 | $92.40 | $92.73 | $92.73 | 76,055 |
| 2022-06-16 | $92.78 | $92.81 | $91.60 | $92.58 | $92.58 | 5,198 |
| 2022-06-15 | $91.01 | $92.20 | $91.01 | $91.93 | $91.93 | 11,297 |
| 2022-06-14 | $90.34 | $90.53 | $89.92 | $90.25 | $90.25 | 192,480 |
| 2022-06-13 | $89.07 | $92.00 | $89.07 | $90.34 | $90.34 | 51,045 |
| 2022-06-10 | $96.26 | $96.26 | $93.43 | $93.89 | $93.89 | 2,175 |
| 2022-06-09 | $99.83 | $99.83 | $96.56 | $96.56 | $96.56 | 1,906 |
| 2022-06-08 | $98.73 | $99.27 | $98.73 | $99.26 | $99.26 | 1,299 |
| 2022-06-07 | $100.35 | $101.56 | $100.35 | $101.56 | $101.56 | 4,012 |
| 2022-06-06 | $102.00 | $102.39 | $100.48 | $100.48 | $100.48 | 6,213 |
| 2022-06-03 | $100.95 | $100.95 | $99.01 | $99.45 | $99.45 | 3,409 |
| 2022-06-02 | $99.20 | $102.46 | $99.20 | $100.25 | $100.25 | 5,902 |
| 2022-06-01 | $100.56 | $100.56 | $98.40 | $98.51 | $98.51 | 1,718 |
| 2022-05-31 | $99.95 | $100.10 | $98.41 | $100.10 | $100.10 | 5,640 |
| 2022-05-27 | $100.05 | $101.00 | $99.97 | $101.00 | $101.00 | 5,374 |
| 2022-05-26 | $97.00 | $98.09 | $97.00 | $97.72 | $97.72 | 46,864 |
| 2022-05-25 | $96.83 | $96.83 | $96.44 | $96.52 | $96.52 | 4,697 |
| 2022-05-24 | $99.00 | $99.58 | $98.13 | $98.28 | $98.28 | 26,955 |
| 2022-05-23 | $99.16 | $99.65 | $98.57 | $98.72 | $98.72 | 21,191 |
| 2022-05-20 | $93.98 | $97.65 | $93.65 | $94.65 | $94.65 | 190,279 |
| 2022-05-19 | $93.08 | $96.46 | $93.08 | $96.46 | $96.46 | 4,729 |
| 2022-05-18 | $95.73 | $96.34 | $93.56 | $93.56 | $91.14 | 4,436 |
| 2022-05-17 | $98.10 | $98.59 | $96.10 | $98.14 | $93.55 | 3,879 |
| 2022-05-16 | $98.62 | $98.62 | $94.37 | $95.07 | $90.62 | 4,152 |
| 2022-05-13 | $99.15 | $99.15 | $97.60 | $97.88 | $93.30 | 7,240 |
| 2022-05-12 | $97.67 | $97.67 | $95.83 | $95.83 | $91.34 | 157,984 |
| 2022-05-11 | $97.23 | $97.72 | $95.89 | $95.89 | $91.40 | 48,772 |
| 2022-05-10 | $98.15 | $98.15 | $95.74 | $96.24 | $91.74 | 4,806 |
| 2022-05-09 | $94.92 | $96.77 | $93.06 | $93.98 | $89.58 | 11,128 |
| 2022-05-06 | $96.51 | $97.63 | $95.52 | $96.00 | $91.51 | 5,929 |
| 2022-05-05 | $100.64 | $100.64 | $98.88 | $98.89 | $94.26 | 4,979 |
| 2022-05-04 | $98.30 | $101.74 | $95.90 | $101.74 | $96.98 | 2,152 |
| 2022-05-03 | $99.50 | $101.65 | $98.33 | $98.33 | $93.73 | 13,661 |
| 2022-05-02 | $101.00 | $101.88 | $100.10 | $101.38 | $96.63 | 6,509 |
| 2022-04-29 | $103.35 | $103.35 | $101.70 | $101.73 | $96.97 | 71,866 |
| 2022-04-28 | $99.95 | $102.32 | $99.95 | $101.20 | $96.46 | 53,383 |
| 2022-04-27 | $99.25 | $100.08 | $98.98 | $99.39 | $94.74 | 58,396 |
| 2022-04-26 | $102.55 | $102.55 | $99.50 | $99.50 | $94.84 | 2,491 |
| 2022-04-25 | $103.65 | $103.65 | $101.45 | $103.28 | $98.44 | 3,835 |
| 2022-04-22 | $104.72 | $106.00 | $104.00 | $104.00 | $99.13 | 413,558 |
| 2022-04-21 | $107.85 | $108.90 | $107.85 | $108.90 | $103.80 | 1,278 |
| 2022-04-20 | $106.00 | $106.13 | $105.75 | $105.75 | $100.80 | 32,141 |
| 2022-04-19 | $104.27 | $104.64 | $103.70 | $103.75 | $98.89 | 54,162 |
| 2022-04-18 | $102.75 | $104.94 | $102.75 | $104.68 | $99.78 | 5,122 |
| 2022-04-14 | $105.00 | $105.69 | $103.79 | $103.79 | $98.93 | 4,601 |
| 2022-04-13 | $103.17 | $105.58 | $103.17 | $103.42 | $98.58 | 6,922 |
| 2022-04-12 | $106.55 | $106.73 | $105.45 | $105.45 | $100.51 | 5,860 |
| 2022-04-11 | $105.85 | $107.45 | $105.85 | $107.45 | $102.42 | 1,315 |
| 2022-04-08 | $109.06 | $109.06 | $108.03 | $108.03 | $102.97 | 1,556 |
| 2022-04-07 | $108.05 | $108.05 | $107.30 | $108.04 | $102.98 | 1,751 |
| 2022-04-06 | $108.76 | $108.76 | $108.40 | $108.40 | $103.32 | 2,128 |
| 2022-04-05 | $109.78 | $111.53 | $109.70 | $109.71 | $104.57 | 16,707 |
| 2022-04-04 | $111.87 | $112.30 | $111.87 | $112.00 | $106.76 | 3,960 |
| 2022-04-01 | $109.12 | $113.42 | $109.12 | $113.42 | $108.11 | 709 |
| 2022-03-31 | $109.75 | $109.75 | $108.95 | $108.95 | $103.85 | 1,494 |
| 2022-03-30 | $111.72 | $114.37 | $111.72 | $112.23 | $106.98 | 31,484 |
| 2022-03-29 | $113.00 | $114.00 | $113.00 | $113.23 | $107.93 | 2,544 |
| 2022-03-28 | $111.00 | $112.09 | $108.00 | $108.00 | $102.94 | 2,099 |
| 2022-03-25 | $110.00 | $112.72 | $107.93 | $108.05 | $102.99 | 1,317 |
| 2022-03-24 | $108.32 | $109.68 | $108.32 | $109.68 | $104.55 | 1,234 |
| 2022-03-23 | $108.83 | $111.93 | $108.83 | $111.93 | $106.69 | 1,242 |
| 2022-03-22 | $109.75 | $113.27 | $109.75 | $111.70 | $106.47 | 3,138 |
| 2022-03-21 | $110.98 | $114.19 | $110.05 | $110.33 | $105.16 | 3,471 |
| 2022-03-18 | $114.02 | $114.02 | $110.33 | $110.33 | $105.16 | 3,471 |
| 2022-03-17 | $115.57 | $116.31 | $111.61 | $116.31 | $110.86 | 2,575 |
| 2022-03-16 | $111.08 | $112.84 | $111.06 | $111.06 | $105.86 | 25,498 |
| 2022-03-15 | $110.51 | $110.51 | $107.17 | $107.26 | $102.24 | 25,218 |
| 2022-03-14 | $111.33 | $112.42 | $109.63 | $110.27 | $105.11 | 38,314 |
| 2022-03-11 | $107.83 | $111.17 | $107.83 | $108.10 | $103.04 | 30,711 |
| 2022-03-10 | $108.08 | $109.47 | $105.55 | $109.47 | $104.34 | 42,260 |
| 2022-03-09 | $106.00 | $112.92 | $106.00 | $112.42 | $107.15 | 29,144 |
| 2022-03-08 | $107.42 | $108.00 | $105.33 | $107.00 | $101.99 | 30,025 |
| 2022-03-07 | $106.88 | $107.92 | $103.58 | $104.08 | $99.21 | 16,369 |
| 2022-03-04 | $104.67 | $106.94 | $104.08 | $104.08 | $99.21 | 26,467 |
| 2022-03-03 | $108.89 | $113.42 | $107.65 | $113.42 | $108.11 | 2,602 |
| 2022-03-02 | $111.39 | $112.50 | $111.39 | $112.50 | $107.23 | 28,813 |
| 2022-03-01 | $111.72 | $111.72 | $110.00 | $110.00 | $104.85 | 24,753 |
| 2022-02-28 | $114.82 | $114.82 | $110.54 | $111.25 | $106.04 | 3,930 |
| 2022-02-25 | $117.25 | $117.25 | $113.50 | $113.50 | $108.19 | 3,128 |
| 2022-02-24 | $104.00 | $111.80 | $104.00 | $111.80 | $106.57 | 4,716 |
| 2022-02-23 | $115.42 | $115.42 | $110.82 | $110.82 | $105.63 | 20,673 |
| 2022-02-22 | $111.85 | $114.92 | $111.58 | $111.58 | $106.36 | 3,295 |
| 2022-02-18 | $119.09 | $119.09 | $115.48 | $116.61 | $111.15 | 1,104 |
| 2022-02-17 | $117.56 | $121.42 | $117.56 | $121.42 | $115.74 | 1,702 |
| 2022-02-16 | $120.17 | $120.67 | $116.45 | $120.67 | $115.02 | 996 |
| 2022-02-15 | $122.34 | $122.34 | $118.34 | $120.00 | $114.38 | 2,549 |
| 2022-02-14 | $119.15 | $119.15 | $117.31 | $118.72 | $113.16 | 7,857 |
| 2022-02-11 | $121.65 | $125.61 | $120.02 | $120.02 | $114.40 | 2,969 |
| 2022-02-10 | $122.11 | $126.56 | $122.11 | $126.56 | $120.63 | 1,071 |
| 2022-02-09 | $124.00 | $126.53 | $123.55 | $126.53 | $120.61 | 27,744 |
| 2022-02-08 | $125.18 | $125.85 | $122.80 | $123.00 | $117.24 | 15,590 |
| 2022-02-07 | $127.78 | $127.78 | $126.23 | $126.35 | $120.43 | 1,883 |
| 2022-02-04 | $122.20 | $125.26 | $122.20 | $123.69 | $117.90 | 4,505 |
| 2022-02-03 | $122.62 | $125.50 | $122.62 | $124.14 | $118.33 | 29,002 |
| 2022-02-02 | $127.80 | $127.92 | $125.10 | $125.10 | $119.24 | 59,279 |
| 2022-02-01 | $126.48 | $127.51 | $125.64 | $126.93 | $120.99 | 48,392 |
| 2022-01-31 | $123.02 | $124.55 | $120.90 | $124.55 | $118.72 | 28,769 |
| 2022-01-28 | $121.45 | $122.42 | $119.00 | $119.91 | $114.30 | 22,982 |
| 2022-01-27 | $125.35 | $125.35 | $122.02 | $123.67 | $117.88 | 6,591 |
| 2022-01-26 | $133.92 | $133.92 | $131.25 | $133.42 | $127.17 | 17,380 |
| 2022-01-25 | $132.20 | $133.44 | $130.83 | $133.44 | $127.19 | 3,387 |
| 2022-01-24 | $131.45 | $133.17 | $129.57 | $131.08 | $124.94 | 10,501 |
| 2022-01-21 | $138.42 | $138.42 | $136.25 | $138.12 | $131.65 | 3,442 |
| 2022-01-20 | $140.42 | $140.50 | $137.60 | $137.60 | $131.16 | 4,925 |
| 2022-01-19 | $138.48 | $138.48 | $137.05 | $137.57 | $131.13 | 8,771 |
| 2022-01-18 | $134.85 | $137.77 | $134.85 | $137.57 | $131.13 | 8,771 |
| 2022-01-14 | $135.00 | $138.16 | $135.00 | $137.96 | $131.50 | 16,066 |
| 2022-01-13 | $140.48 | $141.39 | $138.41 | $139.23 | $132.71 | 3,332 |
| 2022-01-12 | $138.05 | $140.00 | $138.05 | $139.58 | $133.05 | 1,761 |
| 2022-01-11 | $138.00 | $139.89 | $135.75 | $138.10 | $131.63 | 13,181 |
| 2022-01-10 | $138.92 | $138.99 | $135.71 | $138.03 | $131.57 | 10,345 |
| 2022-01-07 | $135.10 | $138.87 | $135.10 | $138.20 | $131.73 | 52,182 |
| 2022-01-06 | $137.80 | $139.00 | $136.12 | $136.74 | $130.34 | 25,371 |
| 2022-01-05 | $139.60 | $141.92 | $139.60 | $139.60 | $133.06 | 23,161 |
| 2022-01-04 | $139.74 | $141.26 | $139.71 | $139.71 | $133.17 | 22,558 |
| 2022-01-03 | $137.79 | $141.12 | $137.79 | $141.12 | $134.51 | 12,615 |
| 2021-12-31 | $141.92 | $141.92 | $138.59 | $139.92 | $133.37 | 2,997 |
| 2021-12-30 | $138.20 | $141.92 | $138.20 | $141.92 | $135.28 | 2,458 |
| 2021-12-29 | $139.24 | $141.04 | $139.24 | $139.36 | $132.84 | 2,735 |
| 2021-12-28 | $138.19 | $141.48 | $138.19 | $140.95 | $134.35 | 2,670 |
| 2021-12-27 | $137.29 | $143.24 | $137.29 | $141.92 | $135.28 | 6,045 |
| 2021-12-23 | $139.92 | $139.92 | $137.68 | $139.64 | $133.10 | 6,701 |
| 2021-12-22 | $137.50 | $139.17 | $136.00 | $139.00 | $132.49 | 3,612 |
| 2021-12-21 | $136.92 | $137.17 | $133.74 | $135.86 | $129.50 | 5,065 |
| 2021-12-20 | $138.52 | $138.52 | $134.43 | $134.43 | $128.14 | 4,079 |
| 2021-12-17 | $136.88 | $139.79 | $136.72 | $136.87 | $130.46 | 17,341 |
| 2021-12-16 | $138.16 | $138.91 | $135.91 | $136.18 | $129.80 | 2,013 |
| 2021-12-15 | $135.15 | $136.38 | $135.15 | $135.88 | $129.52 | 17,140 |
| 2021-12-14 | $135.75 | $135.75 | $134.66 | $135.36 | $129.02 | 24,440 |
| 2021-12-13 | $138.00 | $138.00 | $135.07 | $137.18 | $130.76 | 4,958 |
| 2021-12-10 | $134.90 | $135.38 | $132.85 | $134.80 | $128.49 | 5,913 |
| 2021-12-09 | $131.65 | $132.83 | $131.65 | $132.33 | $126.13 | 3,428 |
| 2021-12-08 | $133.58 | $133.58 | $132.86 | $132.94 | $126.72 | 24,527 |
| 2021-12-07 | $130.95 | $134.82 | $130.95 | $134.26 | $127.97 | 3,534 |
| 2021-12-06 | $131.72 | $132.25 | $128.28 | $132.25 | $126.06 | 5,284 |
| 2021-12-03 | $128.93 | $131.34 | $125.87 | $131.34 | $125.19 | 5,054 |
| 2021-12-02 | $127.40 | $130.42 | $127.40 | $130.42 | $124.31 | 44,040 |
| 2021-12-01 | $131.63 | $132.00 | $130.16 | $130.16 | $124.07 | 35,320 |
| 2021-11-30 | $129.87 | $130.67 | $126.13 | $130.67 | $124.55 | 199,242 |
| 2021-11-29 | $133.84 | $133.84 | $133.84 | $133.84 | $127.57 | 927 |
| 2021-11-26 | $134.22 | $134.22 | $130.49 | $130.49 | $124.38 | 803 |
| 2021-11-24 | $132.58 | $134.09 | $132.55 | $134.09 | $127.81 | 1,775 |
| 2021-11-23 | $134.60 | $134.83 | $134.05 | $134.08 | $127.80 | 24,664 |
| 2021-11-22 | $137.83 | $137.92 | $136.13 | $137.92 | $131.46 | 23,029 |
| 2021-11-19 | $142.58 | $142.92 | $141.08 | $141.08 | $134.47 | 1,977 |
| 2021-11-18 | $138.67 | $142.21 | $138.67 | $141.95 | $135.30 | 8,934 |
| 2021-11-17 | $142.67 | $142.67 | $140.83 | $140.83 | $134.24 | 24,964 |
| 2021-11-16 | $142.33 | $142.89 | $142.25 | $142.25 | $135.59 | 2,305 |
| 2021-11-15 | $144.35 | $144.35 | $140.40 | $141.05 | $134.45 | 1,653 |
| 2021-11-12 | $144.67 | $144.67 | $142.50 | $142.50 | $135.83 | 1,675 |
| 2021-11-11 | $146.67 | $146.67 | $145.02 | $145.02 | $138.23 | 41,903 |
| 2021-11-10 | $147.00 | $147.42 | $145.75 | $145.76 | $138.94 | 3,336 |
| 2021-11-09 | $148.75 | $148.75 | $148.37 | $148.37 | $141.42 | 1,667 |
| 2021-11-08 | $148.90 | $149.92 | $148.25 | $148.25 | $141.31 | 3,491 |
| 2021-11-05 | $149.00 | $149.12 | $148.25 | $148.50 | $141.55 | 27,893 |
| 2021-11-04 | $149.42 | $149.56 | $147.75 | $148.92 | $141.95 | 5,748 |
| 2021-11-03 | $147.00 | $149.04 | $146.13 | $148.45 | $141.50 | 4,419 |
| 2021-11-02 | $146.08 | $146.08 | $145.20 | $145.20 | $138.40 | 91,202 |
| 2021-11-01 | $146.00 | $147.42 | $145.67 | $147.42 | $140.52 | 2,983 |
| 2021-10-29 | $144.70 | $145.92 | $143.13 | $145.70 | $138.88 | 2,630 |
| 2021-10-28 | $146.50 | $147.84 | $146.00 | $147.77 | $140.85 | 6,087 |
| 2021-10-27 | $145.00 | $145.00 | $144.97 | $144.97 | $138.18 | 1,086 |
| 2021-10-26 | $145.00 | $146.00 | $144.70 | $144.70 | $137.93 | 22,692 |
| 2021-10-25 | $144.69 | $144.69 | $142.36 | $143.95 | $137.21 | 4,089 |
| 2021-10-22 | $140.26 | $142.92 | $140.26 | $141.25 | $134.64 | 148,621 |
| 2021-10-21 | $136.55 | $140.42 | $136.55 | $140.42 | $133.85 | 907 |
| 2021-10-20 | $146.42 | $146.42 | $142.58 | $144.42 | $137.66 | 1,196 |
| 2021-10-19 | $144.51 | $144.92 | $143.75 | $143.75 | $137.02 | 1,781 |
| 2021-10-18 | $145.00 | $145.51 | $143.95 | $145.19 | $138.39 | 1,606 |
| 2021-10-15 | $145.50 | $145.62 | $144.50 | $144.50 | $137.73 | 11,089 |
| 2021-10-14 | $142.25 | $145.17 | $142.25 | $145.05 | $138.26 | 45,336 |
| 2021-10-13 | $141.00 | $141.68 | $140.00 | $141.68 | $135.05 | 1,358 |
| 2021-10-12 | $135.00 | $135.92 | $134.05 | $134.05 | $127.77 | 16,977 |
| 2021-10-11 | $135.24 | $135.92 | $133.39 | $133.39 | $127.14 | 3,900 |
| 2021-10-08 | $134.22 | $138.03 | $134.10 | $138.03 | $131.57 | 1,821 |
| 2021-10-07 | $135.66 | $136.02 | $134.83 | $134.83 | $128.52 | 27,570 |
| 2021-10-06 | $134.22 | $134.90 | $132.31 | $134.90 | $128.58 | 13,762 |
| 2021-10-05 | $133.48 | $134.57 | $132.35 | $134.57 | $128.27 | 27,744 |
| 2021-10-04 | $134.92 | $135.13 | $131.74 | $132.45 | $126.25 | 16,045 |
| 2021-10-01 | $136.02 | $136.02 | $133.18 | $136.02 | $129.65 | 20,647 |
| 2021-09-30 | $136.80 | $136.80 | $134.64 | $136.80 | $130.40 | 13,823 |
| 2021-09-29 | $138.94 | $138.94 | $136.69 | $136.69 | $130.29 | 13,909 |
| 2021-09-28 | $139.81 | $139.81 | $136.89 | $138.86 | $132.36 | 1,582 |
| 2021-09-27 | $140.00 | $142.72 | $140.00 | $142.72 | $136.04 | 3,452 |
| 2021-09-24 | $140.06 | $143.57 | $140.06 | $143.57 | $136.85 | 767 |
| 2021-09-23 | $144.45 | $144.45 | $143.55 | $144.00 | $137.25 | 4,416 |
| 2021-09-22 | $143.38 | $143.38 | $139.69 | $139.69 | $133.15 | 31,654 |
| 2021-09-21 | $143.17 | $143.17 | $141.25 | $141.50 | $134.88 | 2,175 |
| 2021-09-20 | $138.83 | $138.83 | $137.50 | $137.50 | $131.06 | 1,246 |
| 2021-09-17 | $142.33 | $143.57 | $142.33 | $143.57 | $136.85 | 1,572 |
| 2021-09-16 | $144.20 | $144.75 | $144.20 | $144.75 | $137.97 | 675 |
| 2021-09-15 | $145.89 | $145.89 | $145.19 | $145.19 | $138.39 | 118,270 |
| 2021-09-14 | $145.05 | $145.22 | $143.20 | $145.22 | $138.42 | 383,633 |
| 2021-09-13 | $143.97 | $145.90 | $143.97 | $145.90 | $139.07 | 150,979 |
| 2021-09-10 | $145.40 | $145.59 | $145.00 | $145.05 | $138.26 | 153,139 |
| 2021-09-09 | $144.63 | $147.82 | $144.63 | $145.53 | $138.72 | 1,896 |
| 2021-09-08 | $147.11 | $148.67 | $146.34 | $146.34 | $139.49 | 100,879 |
| 2021-09-07 | $150.00 | $150.85 | $149.35 | $149.39 | $142.40 | 51,782 |
| 2021-09-03 | $146.74 | $151.37 | $146.74 | $149.92 | $142.90 | 2,283 |
| 2021-09-02 | $149.68 | $150.12 | $147.64 | $148.25 | $141.31 | 1,875 |
| 2021-09-01 | $150.50 | $151.00 | $150.11 | $150.82 | $143.76 | 26,268 |
| 2021-08-31 | $148.47 | $150.13 | $148.47 | $149.60 | $142.60 | 6,254 |
| 2021-08-30 | $146.74 | $149.45 | $146.74 | $149.45 | $142.45 | 10,002 |
| 2021-08-27 | $145.57 | $145.57 | $145.57 | $145.57 | $138.75 | 860 |
| 2021-08-26 | $145.85 | $145.85 | $145.85 | $145.85 | $139.02 | 839 |
| 2021-08-25 | $145.41 | $147.32 | $145.41 | $147.32 | $140.42 | 1,849 |
| 2021-08-24 | $149.00 | $149.00 | $149.00 | $149.00 | $142.02 | 1,191 |
| 2021-08-23 | $145.85 | $148.92 | $145.85 | $147.14 | $140.25 | 1,869 |
| 2021-08-20 | $145.62 | $148.92 | $145.62 | $147.20 | $140.31 | 3,375 |
| 2021-08-19 | $143.63 | $147.42 | $143.63 | $147.42 | $140.52 | 1,348 |
| 2021-08-18 | $149.27 | $149.27 | $147.33 | $148.45 | $141.50 | 2,705 |
| 2021-08-17 | $148.25 | $148.90 | $148.25 | $148.86 | $141.89 | 1,802 |
| 2021-08-16 | $147.70 | $148.36 | $147.55 | $148.36 | $141.41 | 252,650 |
| 2021-08-13 | $147.03 | $148.24 | $146.36 | $146.36 | $139.51 | 7,497 |
| 2021-08-12 | $144.61 | $147.92 | $144.61 | $144.91 | $138.12 | 38,990 |
| 2021-08-11 | $145.40 | $145.40 | $143.81 | $143.81 | $137.08 | 2,326 |
| 2021-08-10 | $146.00 | $147.42 | $145.56 | $147.42 | $140.52 | 979 |
| 2021-08-09 | $145.30 | $145.42 | $145.30 | $145.42 | $138.61 | 646 |
| 2021-08-06 | $146.61 | $146.61 | $146.61 | $146.61 | $139.75 | 529 |
| 2021-08-05 | $147.75 | $149.42 | $147.75 | $147.80 | $140.88 | 2,695 |
| 2021-08-04 | $143.91 | $147.56 | $143.91 | $146.92 | $140.04 | 175,891 |
| 2021-08-03 | $144.70 | $146.34 | $143.20 | $145.00 | $138.21 | 53,136 |
| 2021-08-02 | $141.88 | $144.66 | $141.88 | $142.73 | $136.05 | 3,263 |
| 2021-07-30 | $141.58 | $144.29 | $141.58 | $142.40 | $135.73 | 4,286 |
| 2021-07-29 | $144.93 | $144.93 | $144.93 | $144.93 | $138.14 | 826 |
| 2021-07-28 | $142.00 | $142.50 | $141.60 | $141.60 | $134.97 | 14,181 |
| 2021-07-27 | $141.00 | $143.01 | $139.90 | $139.90 | $133.35 | 101,136 |
| 2021-07-26 | $137.10 | $137.93 | $137.10 | $137.93 | $131.47 | 2,105 |
| 2021-07-23 | $138.22 | $138.22 | $136.85 | $137.05 | $130.63 | 17,090 |
| 2021-07-22 | $140.32 | $140.32 | $140.32 | $140.32 | $133.75 | 53,059 |
| 2021-07-21 | $134.87 | $138.69 | $134.87 | $136.29 | $129.91 | 20,066 |
| 2021-07-20 | $143.10 | $144.22 | $143.10 | $144.22 | $137.47 | 200,645 |
| 2021-07-19 | $144.85 | $145.32 | $143.36 | $144.00 | $137.26 | 13,103 |
| 2021-07-16 | $149.24 | $149.24 | $148.52 | $148.52 | $141.57 | 772 |
| 2021-07-15 | $146.83 | $147.00 | $146.83 | $147.00 | $140.12 | 14,186 |
| 2021-07-14 | $150.00 | $150.00 | $149.04 | $150.00 | $142.98 | 45,643 |
| 2021-07-13 | $146.99 | $150.23 | $146.99 | $148.32 | $141.38 | 7,370 |
| 2021-07-12 | $148.92 | $148.92 | $147.95 | $148.25 | $141.31 | 971 |
| 2021-07-09 | $147.49 | $148.00 | $147.36 | $148.00 | $141.07 | 2,523 |
| 2021-07-08 | $142.70 | $145.92 | $142.70 | $144.58 | $137.81 | 1,510 |
| 2021-07-07 | $146.14 | $147.92 | $146.14 | $147.92 | $140.99 | 2,648 |
| 2021-07-06 | $141.62 | $142.49 | $141.62 | $142.49 | $135.82 | 1,557 |
| 2021-07-02 | $141.62 | $141.62 | $139.80 | $141.00 | $134.40 | 4,180 |
| 2021-07-01 | $138.83 | $139.15 | $138.76 | $138.76 | $132.26 | 1,129 |
| 2021-06-30 | $141.37 | $141.37 | $141.37 | $141.37 | $134.75 | 388 |
| 2021-06-29 | $141.59 | $143.06 | $141.59 | $141.62 | $134.99 | 11,139 |
| 2021-06-28 | $141.00 | $141.00 | $140.28 | $140.40 | $133.83 | 1,021 |
| 2021-06-25 | $139.93 | $141.93 | $139.93 | $141.93 | $135.29 | 921 |
| 2021-06-24 | $140.88 | $142.30 | $140.75 | $141.00 | $134.40 | 2,043 |
| 2021-06-23 | $140.72 | $141.00 | $139.75 | $139.75 | $133.21 | 22,663 |
| 2021-06-22 | $140.00 | $141.18 | $139.62 | $139.62 | $133.08 | 3,529 |
| 2021-06-21 | $140.99 | $140.99 | $140.99 | $140.99 | $134.39 | 525 |
| 2021-06-18 | $139.05 | $139.05 | $137.67 | $137.67 | $131.22 | 2,984 |
| 2021-06-17 | $141.83 | $142.27 | $141.83 | $142.24 | $135.58 | 60,169 |
| 2021-06-16 | $145.00 | $145.18 | $142.80 | $142.80 | $136.11 | 5,475 |
| 2021-06-15 | $145.70 | $146.62 | $144.01 | $144.01 | $137.27 | 14,291 |
| 2021-06-14 | $142.58 | $145.54 | $140.16 | $143.76 | $137.03 | 4,385 |
| 2021-06-11 | $142.00 | $143.00 | $141.15 | $142.87 | $136.18 | 16,174 |
| 2021-06-10 | $141.92 | $141.92 | $140.21 | $140.21 | $133.65 | 15,244 |
| 2021-06-09 | $140.01 | $140.38 | $139.00 | $139.00 | $132.49 | 31,883 |
| 2021-06-08 | $141.79 | $142.92 | $141.00 | $141.00 | $134.40 | 3,616 |
| 2021-06-07 | $140.83 | $140.91 | $136.50 | $136.50 | $130.11 | 2,873 |
| 2021-06-04 | $137.70 | $139.60 | $137.70 | $139.00 | $132.49 | 5,854 |
| 2021-06-03 | $137.68 | $137.71 | $137.68 | $137.71 | $131.26 | 241,571 |
| 2021-06-02 | $138.58 | $140.27 | $138.58 | $138.58 | $132.09 | 129,715 |
| 2021-06-01 | $140.00 | $140.92 | $140.00 | $140.00 | $133.45 | 1,004 |
| 2021-05-28 | $138.92 | $138.92 | $138.92 | $138.92 | $132.42 | 647 |
| 2021-05-27 | $138.28 | $140.53 | $138.28 | $138.92 | $132.42 | 31,013 |
| 2021-05-26 | $140.49 | $142.26 | $140.49 | $142.26 | $135.60 | 1,855 |
| 2021-05-25 | $140.63 | $141.80 | $139.40 | $139.40 | $132.87 | 2,581 |
| 2021-05-24 | $139.85 | $141.00 | $139.85 | $139.96 | $133.41 | 1,069 |
| 2021-05-21 | $141.49 | $141.49 | $138.20 | $138.20 | $131.73 | 24,585 |
| 2021-05-20 | $136.46 | $140.00 | $136.46 | $140.00 | $133.45 | 37,683 |
| 2021-05-19 | $136.50 | $138.42 | $134.86 | $135.19 | $128.86 | 95,895 |
| 2021-05-18 | $138.50 | $138.50 | $138.50 | $138.50 | $132.02 | 1,009 |
| 2021-05-17 | $136.54 | $139.01 | $135.94 | $135.94 | $129.58 | 14,205 |
| 2021-05-14 | $135.69 | $138.00 | $135.69 | $138.00 | $131.54 | 59,147 |
| 2021-05-13 | $133.86 | $136.96 | $133.86 | $134.74 | $128.43 | 1,932 |
| 2021-05-12 | $134.49 | $137.47 | $134.49 | $135.00 | $126.58 | 6,476 |
| 2021-05-11 | $135.72 | $139.42 | $135.72 | $139.42 | $117.37 | 84,349 |
| 2021-05-10 | $139.89 | $139.89 | $139.39 | $139.39 | $117.35 | 1,352 |
| 2021-05-07 | $140.30 | $143.00 | $140.30 | $143.00 | $120.38 | 2,495 |
| 2021-05-06 | $138.91 | $141.22 | $138.91 | $141.22 | $118.89 | 2,598 |
| 2021-05-05 | $137.67 | $137.67 | $137.42 | $137.42 | $115.69 | 921 |
| 2021-05-04 | $136.50 | $137.86 | $134.07 | $137.86 | $116.06 | 8,026 |
| 2021-05-03 | $140.00 | $142.12 | $139.79 | $139.79 | $117.68 | 9,693 |
| 2021-04-30 | $141.51 | $142.42 | $139.26 | $139.26 | $117.24 | 1,461 |
| 2021-04-29 | $144.00 | $144.58 | $142.21 | $143.57 | $120.86 | 3,469 |
| 2021-04-28 | $142.20 | $144.92 | $142.20 | $142.75 | $120.17 | 1,936 |
| 2021-04-27 | $143.42 | $143.42 | $143.42 | $143.42 | $120.74 | 1,317 |
| 2021-04-26 | $143.80 | $143.80 | $142.25 | $142.25 | $119.75 | 1,267 |
| 2021-04-23 | $141.19 | $144.42 | $141.19 | $144.42 | $121.58 | 185,716 |
| 2021-04-22 | $142.00 | $145.00 | $142.00 | $142.77 | $120.19 | 4,768 |
| 2021-04-21 | $139.50 | $143.22 | $138.75 | $143.22 | $120.57 | 4,578 |
| 2021-04-20 | $138.75 | $139.92 | $138.75 | $139.42 | $117.37 | 4,072 |
| 2021-04-19 | $139.92 | $139.92 | $137.99 | $137.99 | $116.17 | 1,909 |
| 2021-04-16 | $139.20 | $139.92 | $138.85 | $139.92 | $117.79 | 17,910 |
| 2021-04-15 | $139.76 | $139.76 | $137.58 | $137.58 | $115.82 | 38,642 |
| 2021-04-14 | $137.44 | $137.99 | $135.44 | $137.16 | $115.47 | 53,868 |
| 2021-04-13 | $133.31 | $134.97 | $132.56 | $133.00 | $111.97 | 2,126 |
| 2021-04-12 | $131.75 | $131.75 | $131.75 | $131.75 | $110.91 | 716 |
| 2021-04-09 | $131.24 | $133.82 | $131.24 | $133.00 | $111.97 | 1,914 |
| 2021-04-08 | $131.41 | $133.68 | $131.41 | $131.92 | $111.06 | 79,352 |
| 2021-04-07 | $128.46 | $130.42 | $128.46 | $129.67 | $109.16 | 41,818 |
| 2021-04-06 | $128.84 | $129.17 | $128.84 | $128.92 | $108.53 | 83,446 |
| 2021-04-05 | $126.00 | $130.06 | $120.50 | $130.06 | $109.49 | 2,305 |
| 2021-04-01 | $125.00 | $125.92 | $124.03 | $124.58 | $104.88 | 5,475 |
| 2021-03-31 | $123.06 | $123.85 | $120.78 | $123.85 | $104.26 | 1,465 |
| 2021-03-30 | $122.17 | $122.67 | $120.33 | $120.33 | $101.30 | 863 |
| 2021-03-29 | $120.27 | $122.58 | $120.27 | $121.69 | $102.44 | 3,167 |
| 2021-03-26 | $121.94 | $122.00 | $121.07 | $121.34 | $102.15 | 3,512 |
| 2021-03-25 | $119.47 | $122.26 | $119.27 | $122.26 | $102.92 | 3,865 |
| 2021-03-24 | $121.71 | $121.71 | $121.50 | $121.50 | $102.29 | 21,135 |
| 2021-03-23 | $122.97 | $123.57 | $122.97 | $123.57 | $104.03 | 1,148 |
| 2021-03-22 | $123.57 | $123.77 | $122.04 | $123.77 | $104.20 | 1,333 |
| 2021-03-19 | $123.25 | $124.30 | $121.68 | $122.31 | $102.97 | 38,525 |
| 2021-03-18 | $123.22 | $123.22 | $123.22 | $123.22 | $103.73 | 1,477 |
| 2021-03-17 | $121.23 | $124.92 | $121.23 | $124.92 | $105.16 | 1,413 |
| 2021-03-16 | $123.10 | $123.10 | $121.59 | $121.64 | $102.40 | 27,843 |
| 2021-03-15 | $122.50 | $122.50 | $122.50 | $122.50 | $103.13 | 26,067 |
| 2021-03-12 | $124.93 | $124.93 | $122.87 | $123.18 | $103.70 | 2,799 |
| 2021-03-11 | $126.85 | $127.60 | $126.50 | $126.50 | $106.49 | 68,684 |
| 2021-03-10 | $125.65 | $127.02 | $125.07 | $125.19 | $105.39 | 48,592 |
| 2021-03-09 | $127.00 | $127.70 | $125.24 | $127.23 | $107.11 | 100,190 |
| 2021-03-08 | $123.00 | $125.52 | $122.95 | $122.95 | $103.51 | 3,672 |
| 2021-03-05 | $121.45 | $122.42 | $121.45 | $121.51 | $102.29 | 25,596 |
| 2021-03-04 | $123.00 | $124.60 | $121.50 | $121.50 | $102.29 | 19,550 |
| 2021-03-03 | $124.28 | $125.62 | $123.00 | $123.00 | $103.55 | 1,683 |
| 2021-03-02 | $125.83 | $125.83 | $124.19 | $125.00 | $105.23 | 26,286 |
| 2021-03-01 | $123.01 | $125.17 | $123.01 | $125.17 | $105.37 | 1,812 |
| 2021-02-26 | $123.91 | $124.16 | $121.61 | $123.50 | $103.97 | 1,415 |
| 2021-02-25 | $124.44 | $126.32 | $123.50 | $123.50 | $103.97 | 1,415 |
| 2021-02-24 | $125.27 | $126.42 | $124.50 | $126.42 | $106.43 | 40,120 |
| 2021-02-23 | $123.17 | $125.49 | $123.17 | $123.61 | $104.06 | 103,310 |
| 2021-02-22 | $125.33 | $127.45 | $124.98 | $126.42 | $106.43 | 13,262 |
| 2021-02-19 | $127.92 | $127.92 | $126.37 | $127.45 | $107.29 | 18,873 |
| 2021-02-18 | $127.48 | $127.78 | $127.25 | $127.78 | $107.57 | 61,300 |
| 2021-02-17 | $125.31 | $126.91 | $125.15 | $125.22 | $105.42 | 3,081 |
| 2021-02-16 | $130.04 | $131.92 | $130.04 | $131.92 | $111.06 | 4,782 |
| 2021-02-12 | $129.49 | $131.67 | $129.49 | $131.67 | $110.85 | 18,637 |
| 2021-02-11 | $131.88 | $132.92 | $131.01 | $131.50 | $110.70 | 25,946 |
| 2021-02-10 | $131.00 | $131.17 | $129.93 | $131.00 | $110.28 | 3,305 |
| 2021-02-09 | $131.94 | $131.94 | $130.50 | $131.00 | $110.28 | 3,305 |
| 2021-02-08 | $131.45 | $132.16 | $130.07 | $132.16 | $111.26 | 6,573 |
| 2021-02-05 | $130.92 | $130.92 | $130.05 | $130.25 | $109.65 | 2,153 |
| 2021-02-04 | $131.55 | $132.42 | $130.88 | $130.98 | $110.27 | 56,300 |
| 2021-02-03 | $128.62 | $131.00 | $128.62 | $129.87 | $109.33 | 17,750 |
| 2021-02-02 | $130.67 | $130.96 | $129.25 | $129.25 | $108.81 | 2,100 |
| 2021-02-01 | $130.00 | $130.00 | $128.11 | $128.39 | $108.09 | 7,997 |
| 2021-01-29 | $127.49 | $129.72 | $127.49 | $129.72 | $109.21 | 1,405 |
| 2021-01-28 | $131.74 | $132.17 | $130.34 | $130.34 | $109.73 | 229,374 |
| 2021-01-27 | $132.92 | $133.77 | $132.00 | $133.77 | $112.61 | 302,425 |
| 2021-01-26 | $131.50 | $134.92 | $131.50 | $133.41 | $112.31 | 18,331 |
| 2021-01-25 | $126.75 | $128.25 | $126.75 | $127.40 | $107.25 | 4,071 |
| 2021-01-22 | $126.28 | $128.22 | $126.28 | $128.22 | $107.94 | 3,325 |
| 2021-01-21 | $127.04 | $128.17 | $126.49 | $127.45 | $107.29 | 3,996 |
| 2021-01-20 | $125.63 | $128.07 | $125.63 | $128.07 | $107.82 | 78,030 |
| 2021-01-19 | $125.54 | $127.00 | $125.54 | $125.90 | $105.99 | 22,329 |
| 2021-01-15 | $125.41 | $126.21 | $124.26 | $125.92 | $106.01 | 4,041 |
| 2021-01-14 | $126.58 | $127.50 | $125.93 | $126.53 | $106.52 | 3,458 |
| 2021-01-13 | $128.74 | $129.33 | $127.39 | $127.39 | $107.24 | 145,603 |
| 2021-01-12 | $128.34 | $129.72 | $128.34 | $129.72 | $109.21 | 1,879 |
| 2021-01-11 | $128.15 | $129.94 | $128.15 | $129.79 | $109.26 | 32,719 |
| 2021-01-08 | $130.05 | $130.12 | $128.89 | $128.89 | $108.51 | 3,558 |
| 2021-01-07 | $127.76 | $129.76 | $126.80 | $129.76 | $109.24 | 16,943 |
| 2021-01-06 | $129.00 | $131.14 | $129.00 | $131.14 | $110.40 | 1,260 |
| 2021-01-05 | $129.46 | $129.46 | $128.54 | $128.68 | $108.33 | 18,230 |
| 2021-01-04 | $130.81 | $130.81 | $127.45 | $129.65 | $109.15 | 19,931 |
| 2020-12-31 | $131.96 | $131.96 | $129.95 | $129.95 | $109.40 | 1,966 |
| 2020-12-30 | $130.00 | $131.91 | $130.00 | $130.11 | $109.53 | 3,151 |
| 2020-12-29 | $131.17 | $132.08 | $130.97 | $132.08 | $111.19 | 3,409 |
| 2020-12-28 | $128.42 | $130.58 | $128.10 | $130.58 | $109.93 | 5,284 |
| 2020-12-24 | $123.14 | $130.49 | $123.14 | $123.16 | $103.68 | 1,570 |
| 2020-12-23 | $125.90 | $126.75 | $125.81 | $126.06 | $106.12 | 7,405 |
| 2020-12-22 | $125.75 | $126.00 | $125.39 | $125.39 | $105.56 | 1,039 |
| 2020-12-21 | $124.23 | $124.89 | $124.18 | $124.49 | $104.80 | 3,458 |
| 2020-12-18 | $127.90 | $127.90 | $126.44 | $126.94 | $106.87 | 2,028 |
| 2020-12-17 | $128.61 | $129.43 | $127.42 | $127.46 | $107.30 | 4,168 |
| 2020-12-16 | $123.25 | $125.28 | $123.25 | $124.15 | $104.52 | 6,341 |
| 2020-12-15 | $122.25 | $123.21 | $121.63 | $122.16 | $102.84 | 4,082 |
| 2020-12-14 | $122.07 | $122.38 | $120.70 | $120.86 | $101.75 | 4,225 |
| 2020-12-11 | $121.75 | $121.75 | $119.92 | $120.57 | $101.50 | 5,787 |
| 2020-12-10 | $121.59 | $123.23 | $121.59 | $122.05 | $102.75 | 26,310 |
| 2020-12-09 | $123.96 | $125.00 | $121.64 | $121.64 | $102.40 | 78,133 |
| 2020-12-08 | $122.91 | $123.15 | $122.01 | $122.59 | $103.20 | 2,976 |
| 2020-12-07 | $123.93 | $123.93 | $122.53 | $122.67 | $103.27 | 2,673 |
| 2020-12-04 | $124.58 | $124.96 | $123.73 | $124.17 | $104.53 | 1,952 |
| 2020-12-03 | $122.58 | $122.90 | $121.74 | $121.93 | $102.65 | 6,539 |
| 2020-12-02 | $122.58 | $123.02 | $121.25 | $122.01 | $102.71 | 2,599 |
| 2020-12-01 | $122.63 | $122.63 | $121.37 | $121.83 | $102.56 | 2,718 |
| 2020-11-30 | $120.79 | $121.50 | $120.35 | $120.35 | $101.32 | 2,801 |
| 2020-11-27 | $119.50 | $119.50 | $119.50 | $119.50 | $100.60 | 938 |
| 2020-11-25 | $116.08 | $117.86 | $116.08 | $116.94 | $98.45 | 63,082 |
| 2020-11-24 | $116.33 | $116.96 | $115.41 | $115.69 | $97.39 | 1,353 |
| 2020-11-23 | $116.95 | $116.95 | $116.02 | $116.40 | $97.99 | 209,498 |
| 2020-11-20 | $116.79 | $117.19 | $116.61 | $116.61 | $98.17 | 17,752 |
| 2020-11-19 | $117.26 | $118.86 | $117.26 | $118.86 | $100.06 | 20,339 |
| 2020-11-18 | $117.62 | $119.51 | $117.62 | $119.23 | $100.37 | 2,111 |
| 2020-11-17 | $116.80 | $117.74 | $116.61 | $117.60 | $99.00 | 4,744 |
| 2020-11-16 | $120.00 | $120.00 | $117.60 | $117.60 | $99.00 | 2,821 |
| 2020-11-13 | $120.00 | $120.00 | $119.49 | $119.49 | $100.59 | 1,754 |
| 2020-11-12 | $119.54 | $120.00 | $117.37 | $118.13 | $99.45 | 382,031 |
| 2020-11-11 | $118.60 | $119.96 | $118.24 | $118.38 | $99.66 | 29,916 |
| 2020-11-10 | $118.75 | $118.75 | $116.80 | $117.75 | $99.13 | 2,295 |
| 2020-11-09 | $120.45 | $120.45 | $115.79 | $116.04 | $97.69 | 1,528 |
| 2020-11-06 | $115.75 | $116.33 | $114.60 | $116.15 | $97.78 | 16,520 |
| 2020-11-05 | $117.25 | $117.25 | $115.00 | $115.00 | $96.81 | 21,725 |
| 2020-11-04 | $112.00 | $114.50 | $112.00 | $112.67 | $94.85 | 4,047 |
| 2020-11-03 | $110.01 | $110.34 | $109.02 | $109.02 | $91.78 | 2,394 |
| 2020-11-02 | $105.56 | $105.62 | $104.18 | $104.62 | $88.07 | 17,843 |
| 2020-10-30 | $105.55 | $107.09 | $105.07 | $105.64 | $88.93 | 47,151 |
| 2020-10-29 | $107.25 | $110.12 | $106.18 | $108.39 | $91.25 | 7,544 |
| 2020-10-28 | $109.66 | $109.66 | $107.45 | $107.94 | $90.87 | 92,311 |
| 2020-10-27 | $119.00 | $119.00 | $115.05 | $116.45 | $98.03 | 14,562 |
| 2020-10-26 | $114.79 | $115.96 | $113.50 | $114.75 | $96.60 | 154,955 |
| 2020-10-23 | $145.35 | $145.35 | $145.35 | $145.35 | $122.36 | 84,453 |
| 2020-10-22 | $145.84 | $147.05 | $145.35 | $145.35 | $122.36 | 150,782 |
| 2020-10-21 | $148.29 | $150.21 | $148.29 | $150.21 | $126.45 | 193,387 |
| 2020-10-20 | $151.98 | $151.98 | $149.30 | $149.30 | $125.69 | 70,421 |
| 2020-10-19 | $154.29 | $156.46 | $152.75 | $152.75 | $128.59 | 1,247 |
| 2020-10-16 | $157.51 | $157.51 | $153.80 | $157.51 | $132.60 | 930 |
| 2020-10-15 | $151.20 | $154.46 | $151.20 | $151.70 | $127.71 | 1,049 |
| 2020-10-14 | $156.20 | $156.29 | $156.20 | $156.25 | $131.54 | 911 |
| 2020-10-13 | $157.66 | $157.66 | $155.50 | $155.70 | $131.08 | 690 |
| 2020-10-12 | $158.61 | $159.96 | $157.75 | $157.75 | $132.80 | 1,060 |
| 2020-10-09 | $158.46 | $158.71 | $157.46 | $157.46 | $132.56 | 7,544 |
| 2020-10-08 | $154.00 | $154.00 | $154.00 | $154.00 | $129.65 | 311 |
| 2020-10-07 | $151.54 | $154.20 | $151.54 | $154.20 | $129.81 | 13,414 |
| 2020-10-06 | $156.31 | $156.31 | $156.31 | $156.31 | $131.59 | 654 |
| 2020-10-05 | $155.00 | $157.71 | $155.00 | $157.71 | $132.77 | 1,699 |
| 2020-10-02 | $156.46 | $156.46 | $156.46 | $156.46 | $131.72 | 1,546 |
| 2020-10-01 | $154.40 | $154.40 | $154.40 | $154.40 | $129.98 | 368 |
| 2020-09-30 | $156.25 | $156.25 | $154.40 | $154.40 | $129.98 | 817 |
| 2020-09-29 | $156.58 | $156.58 | $156.58 | $156.58 | $131.81 | 44,019 |
| 2020-09-28 | $155.00 | $156.58 | $155.00 | $156.58 | $131.81 | 5,262 |
| 2020-09-25 | $149.07 | $152.71 | $148.47 | $150.90 | $127.04 | 1,894 |
| 2020-09-24 | $154.46 | $154.96 | $152.11 | $154.96 | $130.45 | 1,425 |
| 2020-09-23 | $155.46 | $155.46 | $152.50 | $154.96 | $130.45 | 3,802 |
| 2020-09-22 | $155.77 | $156.25 | $155.77 | $156.25 | $131.54 | 1,378 |
| 2020-09-21 | $160.96 | $160.96 | $160.96 | $160.96 | $135.50 | 287 |
| 2020-09-18 | $160.34 | $160.96 | $159.73 | $160.96 | $135.50 | 101,405 |
| 2020-09-17 | $160.69 | $162.13 | $160.69 | $162.13 | $136.49 | 663 |
| 2020-09-16 | $161.96 | $161.96 | $161.96 | $161.96 | $136.35 | 36,016 |
| 2020-09-15 | $159.15 | $159.35 | $159.15 | $159.35 | $134.15 | 11,441 |
| 2020-09-14 | $160.00 | $160.96 | $159.58 | $160.96 | $135.50 | 2,569 |
| 2020-09-11 | $158.88 | $161.96 | $158.49 | $161.96 | $136.35 | 13,318 |
| 2020-09-10 | $163.51 | $163.51 | $159.90 | $159.90 | $134.61 | 1,521 |
| 2020-09-09 | $159.41 | $164.17 | $159.41 | $164.17 | $138.21 | 1,685 |
| 2020-09-08 | $156.00 | $159.46 | $155.45 | $155.45 | $130.87 | 3,749 |
| 2020-09-04 | $154.80 | $158.66 | $154.80 | $158.66 | $133.57 | 1,188 |
| 2020-09-03 | $165.60 | $165.60 | $160.20 | $160.70 | $135.29 | 3,539 |
| 2020-09-02 | $166.20 | $168.96 | $165.44 | $165.70 | $139.49 | 3,967 |
| 2020-09-01 | $163.50 | $166.74 | $163.50 | $163.65 | $137.77 | 1,498 |
| 2020-08-31 | $166.46 | $166.46 | $166.36 | $166.36 | $140.05 | 11,028 |
| 2020-08-28 | $166.67 | $166.91 | $165.09 | $165.25 | $139.12 | 10,469 |
| 2020-08-27 | $166.23 | $166.71 | $166.23 | $166.71 | $140.35 | 20,922 |
| 2020-08-26 | $166.00 | $168.00 | $164.80 | $167.00 | $140.59 | 4,390 |
| 2020-08-25 | $164.50 | $165.67 | $163.37 | $165.23 | $139.10 | 6,539 |
| 2020-08-24 | $164.00 | $164.46 | $161.54 | $162.45 | $136.76 | 3,591 |
| 2020-08-21 | $160.40 | $160.74 | $158.75 | $158.75 | $133.64 | 15,974 |
| 2020-08-20 | $160.96 | $163.66 | $160.30 | $163.66 | $137.78 | 4,710 |
| 2020-08-19 | $161.95 | $164.00 | $161.00 | $161.00 | $135.54 | 2,850 |
| 2020-08-18 | $163.00 | $163.00 | $159.95 | $161.76 | $136.18 | 2,941 |
| 2020-08-17 | $162.21 | $162.21 | $159.24 | $159.24 | $134.06 | 997 |
| 2020-08-14 | $160.46 | $160.46 | $160.46 | $160.46 | $135.08 | 14,391 |
| 2020-08-13 | $159.25 | $162.09 | $159.25 | $160.40 | $135.03 | 22,009 |
| 2020-08-12 | $161.76 | $162.70 | $160.54 | $160.54 | $135.15 | 1,349 |
| 2020-08-11 | $160.75 | $161.10 | $159.10 | $159.10 | $133.94 | 2,235 |
| 2020-08-10 | $158.50 | $159.96 | $158.50 | $158.50 | $133.43 | 1,121 |
| 2020-08-07 | $161.00 | $161.96 | $160.43 | $161.71 | $136.14 | 1,794 |
| 2020-08-06 | $159.61 | $162.70 | $159.25 | $162.70 | $136.97 | 1,111 |
| 2020-08-05 | $162.38 | $162.38 | $160.75 | $160.95 | $135.50 | 1,157 |
| 2020-08-04 | $160.35 | $160.41 | $158.38 | $160.41 | $135.04 | 1,315 |
| 2020-08-03 | $159.29 | $161.75 | $159.29 | $160.25 | $134.91 | 1,526 |
| 2020-07-31 | $159.80 | $160.46 | $156.49 | $159.21 | $134.03 | 1,979 |
| 2020-07-30 | $159.01 | $159.05 | $159.01 | $159.05 | $133.90 | 933 |
| 2020-07-29 | $162.36 | $164.50 | $162.36 | $163.25 | $137.43 | 2,396 |
| 2020-07-28 | $159.80 | $162.71 | $159.79 | $161.53 | $135.98 | 6,515 |
| 2020-07-27 | $161.00 | $165.00 | $161.00 | $165.00 | $138.91 | 10,735 |
| 2020-07-24 | $156.75 | $157.55 | $156.60 | $156.60 | $131.83 | 1,602 |
| 2020-07-23 | $162.00 | $162.00 | $161.25 | $161.25 | $135.75 | 1,585 |
| 2020-07-22 | $164.83 | $165.15 | $162.95 | $162.95 | $137.18 | 7,289 |
| 2020-07-21 | $161.00 | $165.05 | $160.90 | $161.00 | $135.54 | 3,911 |
| 2020-07-20 | $157.60 | $159.96 | $157.60 | $159.00 | $133.85 | 3,062 |
| 2020-07-17 | $156.96 | $156.96 | $153.51 | $155.45 | $130.87 | 1,382 |
| 2020-07-16 | $156.10 | $156.10 | $156.10 | $156.10 | $131.41 | 10,184 |
| 2020-07-15 | $153.45 | $157.16 | $153.45 | $156.10 | $131.41 | 17,784 |
| 2020-07-14 | $149.30 | $153.46 | $149.30 | $153.30 | $129.06 | 14,809 |
| 2020-07-13 | $155.50 | $155.68 | $151.95 | $151.95 | $127.92 | 2,416 |
| 2020-07-10 | $151.75 | $153.00 | $151.25 | $153.00 | $128.80 | 76,776 |
| 2020-07-09 | $153.40 | $155.40 | $150.92 | $151.00 | $127.12 | 5,881 |
| 2020-07-08 | $146.00 | $146.00 | $143.75 | $145.54 | $122.52 | 2,068 |
| 2020-07-07 | $145.45 | $145.45 | $144.35 | $144.35 | $121.52 | 2,970 |
| 2020-07-06 | $145.25 | $147.40 | $145.00 | $146.00 | $122.91 | 5,266 |
| 2020-07-02 | $141.50 | $143.36 | $141.00 | $141.70 | $119.29 | 7,668 |
| 2020-07-01 | $136.89 | $140.00 | $136.89 | $138.95 | $116.98 | 3,326 |
| 2020-06-30 | $139.66 | $139.96 | $138.00 | $139.25 | $117.23 | 2,562 |
| 2020-06-29 | $137.77 | $137.77 | $136.79 | $136.79 | $115.16 | 833 |
| 2020-06-26 | $138.00 | $139.66 | $134.55 | $137.12 | $115.43 | 22,205 |
| 2020-06-25 | $136.05 | $136.05 | $135.09 | $135.09 | $113.73 | 2,183 |
| 2020-06-24 | $138.38 | $138.38 | $134.04 | $136.96 | $115.30 | 2,905 |
| 2020-06-23 | $142.00 | $143.00 | $140.55 | $141.96 | $119.51 | 6,046 |
| 2020-06-22 | $137.25 | $140.10 | $137.25 | $140.10 | $117.94 | 11,490 |
| 2020-06-19 | $137.00 | $139.56 | $136.40 | $138.84 | $116.88 | 4,906 |
| 2020-06-18 | $133.55 | $133.55 | $133.35 | $133.35 | $112.26 | 1,021 |
| 2020-06-17 | $133.10 | $136.21 | $132.95 | $134.05 | $112.85 | 1,873 |
| 2020-06-16 | $134.25 | $134.50 | $131.84 | $131.84 | $110.99 | 2,454 |
| 2020-06-15 | $127.95 | $130.71 | $126.50 | $128.36 | $108.06 | 2,540 |
| 2020-06-12 | $127.65 | $131.06 | $127.65 | $128.00 | $107.76 | 13,548 |
| 2020-06-11 | $135.63 | $135.63 | $129.30 | $129.30 | $108.85 | 1,467 |
| 2020-06-10 | $137.00 | $137.96 | $136.00 | $136.25 | $114.70 | 4,434 |
| 2020-06-09 | $136.25 | $137.71 | $135.50 | $135.50 | $114.07 | 11,150 |
| 2020-06-08 | $134.78 | $137.00 | $134.05 | $135.00 | $113.65 | 12,566 |
| 2020-06-05 | $136.40 | $137.00 | $134.75 | $135.50 | $114.07 | 32,688 |
| 2020-06-04 | $133.00 | $135.00 | $133.00 | $133.44 | $112.34 | 5,559 |
| 2020-06-03 | $130.50 | $134.65 | $130.50 | $134.61 | $113.32 | 5,837 |
| 2020-06-02 | $129.40 | $130.25 | $127.79 | $129.96 | $109.41 | 21,485 |
| 2020-06-01 | $126.75 | $128.06 | $123.40 | $126.01 | $106.08 | 3,199 |
| 2020-05-29 | $126.25 | $127.21 | $124.00 | $126.95 | $106.87 | 6,746 |
| 2020-05-28 | $122.50 | $125.96 | $122.50 | $124.50 | $104.81 | 18,322 |
| 2020-05-27 | $122.50 | $122.50 | $121.50 | $121.50 | $102.29 | 19,635 |
| 2020-05-26 | $122.50 | $123.00 | $120.50 | $122.00 | $102.71 | 6,452 |
| 2020-05-22 | $115.46 | $115.70 | $115.46 | $115.70 | $97.40 | 25,520 |
| 2020-05-21 | $114.00 | $116.90 | $114.00 | $116.90 | $98.41 | 24,038 |
| 2020-05-20 | $120.00 | $121.00 | $119.75 | $120.20 | $99.71 | 2,089 |
| 2020-05-19 | $117.00 | $117.00 | $116.54 | $116.54 | $95.30 | 836 |
| 2020-05-18 | $115.50 | $117.00 | $115.25 | $116.55 | $95.31 | 882 |
| 2020-05-15 | $111.55 | $111.55 | $111.55 | $111.55 | $91.22 | 8,419 |
| 2020-05-14 | $112.38 | $112.38 | $111.05 | $111.55 | $91.22 | 120,407 |
| 2020-05-13 | $113.75 | $113.75 | $110.20 | $111.95 | $91.55 | 1,458 |
| 2020-05-12 | $114.43 | $114.43 | $114.23 | $114.23 | $93.41 | 652 |
| 2020-05-11 | $115.25 | $115.25 | $113.80 | $113.80 | $93.06 | 1,262 |
| 2020-05-08 | $117.00 | $117.00 | $117.00 | $117.00 | $95.68 | 11,911 |
| 2020-05-07 | $115.88 | $115.88 | $115.26 | $115.26 | $94.26 | 13,152 |
| 2020-05-06 | $113.79 | $113.80 | $112.29 | $112.29 | $91.83 | 14,381 |
| 2020-05-05 | $116.75 | $116.75 | $115.75 | $116.25 | $95.07 | 1,384 |
| 2020-05-04 | $114.75 | $116.25 | $114.75 | $116.25 | $95.07 | 2,297 |
| 2020-05-01 | $117.00 | $117.00 | $112.00 | $114.45 | $93.59 | 1,297 |
| 2020-04-30 | $119.63 | $119.63 | $117.00 | $117.00 | $95.68 | 18,667 |
| 2020-04-29 | $116.75 | $119.00 | $116.75 | $119.00 | $97.31 | 26,848 |
| 2020-04-28 | $116.79 | $117.65 | $116.79 | $117.32 | $95.94 | 206,902 |
| 2020-04-27 | $115.50 | $116.96 | $115.36 | $115.36 | $94.34 | 2,595 |
| 2020-04-24 | $113.76 | $115.26 | $113.76 | $115.26 | $94.26 | 19,117 |
| 2020-04-23 | $114.29 | $117.87 | $114.29 | $115.25 | $94.25 | 14,849 |
| 2020-04-22 | $115.70 | $117.10 | $115.70 | $117.10 | $95.76 | 56,630 |
| 2020-04-21 | $116.50 | $116.50 | $113.79 | $115.00 | $94.04 | 2,477 |
| 2020-04-20 | $122.00 | $122.00 | $122.00 | $122.00 | $99.77 | 487 |
| 2020-04-17 | $122.00 | $122.00 | $120.75 | $120.75 | $98.75 | 691 |
| 2020-04-16 | $117.49 | $117.49 | $117.49 | $117.49 | $96.08 | 231 |
| 2020-04-15 | $116.25 | $117.49 | $116.25 | $117.49 | $96.08 | 19,540 |
| 2020-04-14 | $124.62 | $125.50 | $121.00 | $121.59 | $99.43 | 36,834 |
| 2020-04-13 | $124.50 | $124.50 | $116.25 | $119.00 | $97.31 | 3,427 |
| 2020-04-09 | $120.00 | $121.00 | $119.00 | $119.00 | $97.31 | 47,764 |
| 2020-04-08 | $113.00 | $115.50 | $113.00 | $115.50 | $94.45 | 1,304 |
| 2020-04-07 | $112.54 | $113.25 | $111.00 | $111.50 | $91.18 | 2,446 |
| 2020-04-06 | $108.50 | $109.80 | $108.50 | $109.80 | $89.79 | 79,539 |
| 2020-04-03 | $101.50 | $104.84 | $101.50 | $104.00 | $85.05 | 120,299 |
| 2020-04-02 | $102.25 | $104.00 | $102.25 | $104.00 | $85.05 | 50,542 |
| 2020-04-01 | $107.00 | $109.46 | $107.00 | $107.62 | $88.01 | 24,531 |
| 2020-03-31 | $108.20 | $108.20 | $108.20 | $108.20 | $88.48 | 719 |
| 2020-03-30 | $111.00 | $112.00 | $108.75 | $112.00 | $91.59 | 1,850 |
| 2020-03-27 | $108.31 | $111.50 | $108.31 | $111.50 | $91.18 | 1,180 |
| 2020-03-26 | $109.29 | $112.00 | $109.29 | $112.00 | $91.59 | 1,436 |
| 2020-03-25 | $103.00 | $111.30 | $103.00 | $106.76 | $87.31 | 9,044 |
| 2020-03-24 | $105.99 | $107.41 | $102.50 | $102.50 | $83.82 | 4,415 |
| 2020-03-23 | $94.85 | $99.23 | $94.40 | $95.00 | $77.69 | 1,506 |
| 2020-03-20 | $94.35 | $95.20 | $93.50 | $93.50 | $76.46 | 9,666 |
| 2020-03-19 | $91.75 | $92.15 | $86.20 | $86.20 | $70.49 | 2,800 |
| 2020-03-18 | $97.00 | $97.00 | $91.55 | $91.75 | $75.03 | 3,203 |
| 2020-03-17 | $91.70 | $101.64 | $91.70 | $96.65 | $79.04 | 9,326 |
| 2020-03-16 | $98.00 | $98.50 | $94.25 | $94.25 | $77.07 | 2,281 |
| 2020-03-13 | $102.56 | $104.00 | $100.70 | $104.00 | $85.05 | 1,091 |
| 2020-03-12 | $104.16 | $104.16 | $98.25 | $100.00 | $81.78 | 4,033 |
| 2020-03-11 | $114.25 | $114.25 | $109.34 | $109.34 | $89.42 | 1,020 |
| 2020-03-10 | $116.50 | $116.95 | $113.25 | $113.73 | $93.01 | 1,429 |
| 2020-03-09 | $109.75 | $114.43 | $109.75 | $111.20 | $90.94 | 22,365 |
| 2020-03-06 | $121.45 | $121.45 | $120.70 | $121.00 | $98.95 | 16,977 |
| 2020-03-05 | $122.48 | $123.64 | $121.75 | $121.75 | $99.56 | 58,830 |
| 2020-03-04 | $123.29 | $125.25 | $122.29 | $125.00 | $102.22 | 15,338 |
| 2020-03-03 | $127.25 | $128.25 | $121.95 | $121.95 | $99.73 | 46,674 |
| 2020-03-02 | $124.28 | $124.28 | $122.50 | $122.50 | $100.18 | 13,240 |
| 2020-02-28 | $119.40 | $121.50 | $119.00 | $121.50 | $99.36 | 40,834 |
| 2020-02-27 | $124.25 | $127.50 | $124.00 | $125.10 | $102.30 | 8,563 |
| 2020-02-26 | $127.75 | $129.00 | $125.50 | $125.50 | $102.63 | 14,148 |
| 2020-02-25 | $132.00 | $132.00 | $124.69 | $124.69 | $101.97 | 2,423 |
| 2020-02-24 | $129.54 | $131.40 | $129.54 | $130.04 | $106.34 | 1,804 |
| 2020-02-21 | $135.70 | $136.54 | $135.70 | $136.54 | $111.66 | 50,340 |
| 2020-02-20 | $137.30 | $138.00 | $137.30 | $138.00 | $112.85 | 733 |
| 2020-02-19 | $138.00 | $139.00 | $137.95 | $138.45 | $113.22 | 5,298 |
| 2020-02-18 | $137.00 | $137.40 | $135.80 | $135.80 | $111.05 | 2,660 |
| 2020-02-14 | $137.00 | $137.00 | $136.05 | $136.05 | $111.26 | 3,578 |
| 2020-02-13 | $136.35 | $136.35 | $136.35 | $136.35 | $111.50 | 357 |
| 2020-02-12 | $137.50 | $138.00 | $136.35 | $136.35 | $111.50 | 3,033 |
| 2020-02-11 | $137.00 | $137.00 | $135.15 | $135.15 | $110.52 | 3,835 |
| 2020-02-10 | $133.50 | $134.25 | $133.25 | $134.00 | $109.58 | 12,699 |
| 2020-02-07 | $134.70 | $134.70 | $134.35 | $134.35 | $109.87 | 25,519 |
| 2020-02-06 | $135.00 | $136.70 | $135.00 | $135.00 | $110.40 | 34,561 |
| 2020-02-05 | $136.05 | $137.50 | $135.29 | $135.29 | $110.64 | 15,889 |
| 2020-02-04 | $134.04 | $135.71 | $134.04 | $134.25 | $109.79 | 2,349 |
| 2020-02-03 | $130.75 | $132.75 | $130.75 | $132.25 | $108.15 | 31,579 |
| 2020-01-31 | $131.00 | $131.50 | $129.25 | $129.25 | $105.70 | 16,332 |
| 2020-01-30 | $129.25 | $131.00 | $129.25 | $130.37 | $106.61 | 74,443 |
| 2020-01-29 | $131.00 | $132.01 | $130.45 | $132.01 | $107.95 | 347,853 |
| 2020-01-28 | $131.70 | $132.70 | $129.95 | $132.45 | $108.31 | 119,048 |
| 2020-01-27 | $136.20 | $137.00 | $134.50 | $137.00 | $112.03 | 10,007 |
| 2020-01-24 | $138.75 | $140.60 | $138.50 | $138.50 | $113.26 | 10,748 |
| 2020-01-23 | $136.39 | $136.39 | $135.79 | $135.79 | $111.05 | 579 |
| 2020-01-22 | $139.25 | $140.60 | $138.29 | $138.29 | $113.09 | 1,520 |
| 2020-01-21 | $139.00 | $140.15 | $138.25 | $140.15 | $114.61 | 3,948 |
| 2020-01-17 | $137.75 | $139.50 | $137.75 | $138.30 | $113.10 | 3,075 |
| 2020-01-16 | $135.55 | $135.55 | $134.95 | $134.95 | $110.36 | 739 |
| 2020-01-15 | $136.90 | $136.90 | $135.70 | $135.70 | $110.97 | 764 |
| 2020-01-14 | $136.50 | $136.70 | $136.00 | $136.00 | $111.22 | 1,112 |
| 2020-01-13 | $136.50 | $136.80 | $136.50 | $136.80 | $111.87 | 2,713 |
| 2020-01-10 | $136.00 | $137.00 | $136.00 | $137.00 | $112.03 | 16,979 |
| 2020-01-09 | $135.25 | $137.00 | $134.79 | $135.40 | $110.73 | 4,798 |
| 2020-01-08 | $133.00 | $135.00 | $133.00 | $135.00 | $110.40 | 2,973 |
| 2020-01-07 | $134.00 | $134.00 | $134.00 | $134.00 | $109.58 | 277 |
| 2020-01-06 | $132.69 | $132.69 | $132.69 | $132.69 | $108.51 | 478 |
| 2020-01-03 | $132.95 | $134.20 | $132.95 | $133.70 | $109.34 | 38,621 |
| 2020-01-02 | $135.00 | $136.90 | $134.70 | $135.25 | $110.60 | 51,165 |
| 2019-12-31 | $133.10 | $133.10 | $131.80 | $131.80 | $107.78 | 2,081 |
| 2019-12-30 | $133.50 | $133.50 | $133.50 | $133.50 | $109.17 | 538 |
| 2019-12-27 | $135.20 | $135.20 | $133.65 | $134.11 | $109.67 | 789 |
| 2019-12-26 | $132.80 | $133.00 | $132.80 | $133.00 | $108.76 | 819 |
| 2019-12-24 | $132.50 | $132.50 | $132.50 | $132.50 | $108.35 | 43 |
| 2019-12-23 | $134.00 | $134.00 | $132.50 | $132.50 | $108.35 | 1,303 |
| 2019-12-20 | $132.80 | $134.00 | $132.80 | $134.00 | $109.58 | 2,080 |
| 2019-12-19 | $133.00 | $133.00 | $132.63 | $133.00 | $108.76 | 1,153 |
| 2019-12-18 | $133.35 | $133.35 | $131.60 | $132.12 | $108.04 | 15,399 |
| 2019-12-17 | $134.30 | $134.30 | $134.30 | $134.30 | $109.83 | 13,588 |
| 2019-12-16 | $138.58 | $138.80 | $138.00 | $138.00 | $112.85 | 1,194 |
| 2019-12-13 | $136.81 | $138.11 | $136.00 | $136.00 | $111.22 | 3,351 |
| 2019-12-12 | $136.00 | $136.50 | $135.00 | $136.39 | $111.54 | 2,513 |
| 2019-12-11 | $133.89 | $134.04 | $133.85 | $134.04 | $109.61 | 4,040 |
| 2019-12-10 | $133.55 | $134.85 | $133.55 | $134.85 | $110.28 | 469 |
| 2019-12-09 | $135.00 | $135.00 | $133.35 | $133.35 | $109.05 | 729 |
| 2019-12-06 | $134.05 | $134.05 | $134.05 | $134.05 | $109.62 | 10,176 |
| 2019-12-05 | $133.66 | $133.66 | $133.66 | $133.66 | $109.30 | 293 |
| 2019-12-04 | $135.00 | $135.00 | $133.69 | $133.69 | $109.33 | 575 |
| 2019-12-03 | $131.75 | $133.00 | $131.75 | $133.00 | $108.76 | 19,275 |
| 2019-12-02 | $136.25 | $136.25 | $132.34 | $132.34 | $108.22 | 323 |
| 2019-11-29 | $136.00 | $136.00 | $134.75 | $134.75 | $110.19 | 559 |
| 2019-11-27 | $134.00 | $134.00 | $134.00 | $134.00 | $109.58 | 1,240 |
| 2019-11-26 | $134.25 | $134.60 | $134.25 | $134.60 | $110.07 | 43,672 |
| 2019-11-25 | $136.00 | $136.00 | $134.25 | $135.00 | $110.40 | 1,465 |
| 2019-11-22 | $136.00 | $136.45 | $133.79 | $133.79 | $109.41 | 930 |
| 2019-11-21 | $134.26 | $134.26 | $134.04 | $134.04 | $109.61 | 10,629 |
| 2019-11-20 | $134.25 | $135.02 | $133.70 | $133.70 | $109.34 | 14,726 |
| 2019-11-19 | $136.38 | $136.38 | $134.95 | $135.00 | $110.40 | 21,480 |
| 2019-11-18 | $132.60 | $135.00 | $132.60 | $134.00 | $109.58 | 20,438 |
| 2019-11-15 | $132.15 | $132.15 | $132.15 | $132.15 | $108.07 | 349 |
| 2019-11-14 | $132.60 | $134.09 | $132.15 | $132.15 | $108.07 | 18,499 |
| 2019-11-13 | $133.50 | $133.50 | $133.50 | $133.50 | $109.17 | 13,643 |
| 2019-11-12 | $138.25 | $138.25 | $138.25 | $138.25 | $113.06 | 77 |
| 2019-11-11 | $136.00 | $138.25 | $136.00 | $138.25 | $113.06 | 1,017 |
| 2019-11-08 | $136.00 | $136.00 | $136.00 | $136.00 | $111.22 | 318 |
| 2019-11-07 | $134.00 | $134.45 | $133.70 | $134.45 | $109.95 | 12,613 |
| 2019-11-06 | $135.00 | $135.35 | $134.78 | $134.79 | $110.23 | 132,529 |
| 2019-11-05 | $131.79 | $133.50 | $131.79 | $133.50 | $109.17 | 90,859 |
| 2019-11-04 | $134.00 | $135.05 | $134.00 | $135.05 | $110.44 | 3,891 |
| 2019-11-01 | $133.00 | $133.64 | $133.00 | $133.64 | $109.29 | 1,361 |
| 2019-10-31 | $131.45 | $132.00 | $131.45 | $131.50 | $107.54 | 1,850 |
| 2019-10-30 | $132.76 | $132.77 | $132.76 | $132.77 | $108.58 | 51,542 |
| 2019-10-29 | $130.75 | $131.89 | $130.75 | $131.89 | $107.86 | 131,663 |
| 2019-10-28 | $131.70 | $134.75 | $131.45 | $134.75 | $110.19 | 4,308 |
| 2019-10-25 | $130.25 | $130.25 | $130.25 | $130.25 | $106.51 | 548 |
| 2019-10-24 | $131.00 | $131.99 | $131.00 | $131.98 | $107.93 | 297,438 |
| 2019-10-23 | $130.45 | $130.45 | $130.00 | $130.00 | $106.31 | 13,621 |
| 2019-10-22 | $133.00 | $133.50 | $131.45 | $131.45 | $107.50 | 3,063 |
| 2019-10-21 | $132.63 | $132.63 | $130.54 | $132.24 | $108.14 | 26,558 |
| 2019-10-18 | $128.00 | $129.00 | $128.00 | $129.00 | $105.49 | 1,710 |
| 2019-10-17 | $128.70 | $129.26 | $127.60 | $127.60 | $104.35 | 251,584 |
| 2019-10-16 | $128.39 | $128.39 | $128.39 | $128.39 | $104.99 | 36,779 |
| 2019-10-15 | $127.34 | $127.35 | $126.30 | $127.35 | $104.14 | 63,096 |
| 2019-10-14 | $126.26 | $126.26 | $125.65 | $125.65 | $102.75 | 81,414 |
| 2019-10-11 | $124.70 | $127.66 | $124.54 | $127.66 | $104.40 | 116,261 |
| 2019-10-10 | $115.50 | $117.50 | $114.30 | $114.30 | $93.47 | 2,614 |
| 2019-10-09 | $114.34 | $114.34 | $114.34 | $114.34 | $93.50 | 15,068 |
| 2019-10-08 | $113.78 | $114.34 | $113.77 | $114.34 | $93.50 | 27,964 |
| 2019-10-07 | $114.64 | $114.64 | $114.63 | $114.63 | $93.74 | 81,025 |
| 2019-10-04 | $114.70 | $114.70 | $114.70 | $114.70 | $93.80 | 11,742 |
| 2019-10-03 | $113.18 | $113.18 | $113.18 | $113.18 | $92.56 | 99 |
| 2019-10-02 | $115.00 | $115.00 | $112.45 | $113.18 | $92.56 | 3,472 |
| 2019-10-01 | $116.94 | $116.94 | $116.94 | $116.94 | $95.63 | 152 |
| 2019-09-30 | $116.70 | $117.70 | $116.70 | $117.55 | $96.13 | 28,068 |
| 2019-09-27 | $117.50 | $117.50 | $115.90 | $115.90 | $94.78 | 23,080 |
| 2019-09-26 | $116.84 | $117.56 | $115.35 | $115.35 | $94.33 | 30,607 |
| 2019-09-25 | $115.50 | $116.73 | $115.50 | $116.73 | $95.46 | 25,090 |
| 2019-09-24 | $117.50 | $117.50 | $117.50 | $117.50 | $96.09 | 12,589 |
| 2019-09-23 | $117.50 | $117.50 | $117.50 | $117.50 | $96.09 | 26,980 |
| 2019-09-20 | $120.70 | $120.70 | $117.79 | $117.79 | $96.33 | 72,132 |
| 2019-09-19 | $120.00 | $120.91 | $119.59 | $119.75 | $97.93 | 18,573 |
| 2019-09-18 | $118.92 | $120.00 | $118.92 | $120.00 | $98.13 | 13,222 |
| 2019-09-17 | $119.42 | $119.42 | $119.42 | $119.42 | $97.66 | 9,926 |
| 2019-09-16 | $116.45 | $116.45 | $116.45 | $116.45 | $95.23 | 123 |
| 2019-09-13 | $120.36 | $120.36 | $120.36 | $120.36 | $98.43 | 16,532 |
| 2019-09-12 | $119.40 | $119.40 | $119.40 | $119.40 | $97.64 | 15,063 |
| 2019-09-11 | $120.61 | $120.61 | $119.40 | $119.40 | $97.64 | 47,920 |
| 2019-09-10 | $118.49 | $118.49 | $118.49 | $118.49 | $96.90 | 26,376 |
| 2019-09-09 | $122.40 | $122.40 | $119.90 | $121.55 | $99.40 | 115,297 |
| 2019-09-06 | $121.85 | $121.85 | $121.85 | $121.85 | $99.65 | 30,121 |
| 2019-09-05 | $122.50 | $122.91 | $121.85 | $121.85 | $99.65 | 10,298 |
| 2019-09-04 | $120.25 | $120.25 | $120.25 | $120.25 | $98.34 | 26,662 |
| 2019-09-03 | $119.00 | $119.00 | $117.20 | $117.60 | $96.17 | 78,087 |
| 2019-08-30 | $119.60 | $119.60 | $117.10 | $117.10 | $95.76 | 2,082 |
| 2019-08-29 | $118.40 | $119.25 | $118.40 | $119.25 | $97.52 | 602 |
| 2019-08-28 | $116.25 | $118.00 | $116.25 | $118.00 | $96.50 | 50,636 |
| 2019-08-27 | $119.70 | $119.70 | $119.70 | $119.70 | $97.89 | 181 |
| 2019-08-26 | $116.84 | $116.84 | $116.84 | $116.84 | $95.55 | 167 |
| 2019-08-23 | $116.84 | $116.84 | $116.84 | $116.84 | $95.55 | 502 |
| 2019-08-22 | $119.50 | $119.50 | $119.50 | $119.50 | $97.72 | 9,939 |
| 2019-08-21 | $121.00 | $121.50 | $119.50 | $119.50 | $97.72 | 1,134 |
| 2019-08-20 | $118.59 | $118.61 | $117.15 | $117.28 | $95.91 | 1,088 |
| 2019-08-19 | $118.25 | $118.25 | $118.25 | $118.25 | $96.70 | 404 |
| 2019-08-16 | $118.25 | $118.25 | $118.25 | $118.25 | $96.70 | 540 |
| 2019-08-15 | $118.55 | $118.55 | $118.55 | $118.55 | $96.95 | 52 |
| 2019-08-14 | $118.55 | $118.55 | $118.55 | $118.55 | $96.95 | 540 |
| 2019-08-13 | $119.25 | $121.30 | $119.25 | $120.05 | $98.17 | 684 |
| 2019-08-12 | $117.75 | $117.75 | $117.75 | $117.75 | $96.29 | 377 |
| 2019-08-09 | $121.00 | $121.00 | $121.00 | $121.00 | $98.95 | 10 |
| 2019-08-08 | $121.00 | $121.00 | $121.00 | $121.00 | $98.95 | 40,213 |
| 2019-08-07 | $117.35 | $117.95 | $117.35 | $117.95 | $96.46 | 345 |
| 2019-08-06 | $116.50 | $117.20 | $116.50 | $117.00 | $95.68 | 36,310 |
| 2019-08-05 | $118.80 | $119.02 | $118.00 | $118.00 | $96.50 | 2,991 |
| 2019-08-02 | $120.80 | $120.89 | $120.80 | $120.89 | $98.86 | 859 |
| 2019-08-01 | $122.15 | $123.95 | $122.15 | $123.95 | $101.36 | 582 |
| 2019-07-31 | $123.10 | $123.10 | $123.10 | $123.10 | $100.67 | 3,386 |
| 2019-07-30 | $123.92 | $123.92 | $122.35 | $122.35 | $100.05 | 30,598 |
| 2019-07-29 | $126.00 | $126.00 | $125.45 | $125.45 | $102.59 | 794 |
| 2019-07-26 | $127.09 | $127.09 | $127.09 | $127.09 | $103.93 | 15,551 |
| 2019-07-25 | $125.47 | $125.60 | $125.47 | $125.60 | $102.71 | 8,000 |
| 2019-07-24 | $126.96 | $127.33 | $126.89 | $127.33 | $104.13 | 200,878 |
| 2019-07-23 | $125.05 | $125.05 | $125.05 | $125.05 | $102.26 | 139 |
| 2019-07-22 | $125.05 | $125.05 | $125.05 | $125.05 | $102.26 | 25,966 |
| 2019-07-19 | $124.15 | $126.40 | $123.85 | $123.85 | $101.28 | 1,807 |
| 2019-07-18 | $128.25 | $128.25 | $126.10 | $126.40 | $103.37 | 3,728 |
| 2019-07-17 | $134.40 | $134.45 | $134.40 | $134.45 | $109.95 | 1,196 |
| 2019-07-16 | $136.55 | $136.55 | $136.55 | $136.55 | $111.67 | 1,079 |
| 2019-07-15 | $135.20 | $136.55 | $135.20 | $136.55 | $111.67 | 21,011 |
| 2019-07-12 | $135.05 | $135.05 | $135.05 | $135.05 | $110.44 | 230 |
| 2019-07-11 | $137.73 | $137.73 | $137.73 | $137.73 | $112.63 | 12,513 |
| 2019-07-10 | $137.73 | $137.73 | $137.73 | $137.73 | $112.63 | 16,640 |
| 2019-07-09 | $136.59 | $137.00 | $136.59 | $137.00 | $112.03 | 1,956 |
| 2019-07-08 | $140.02 | $140.02 | $140.02 | $140.02 | $114.50 | 92 |
| 2019-07-05 | $140.02 | $140.02 | $140.02 | $140.02 | $114.50 | 112 |
| 2019-07-03 | $138.75 | $140.27 | $138.75 | $140.02 | $114.50 | 50,384 |
| 2019-07-02 | $138.54 | $139.22 | $138.45 | $139.22 | $113.85 | 16,132 |
| 2019-07-01 | $137.78 | $138.23 | $136.80 | $137.19 | $112.19 | 394,648 |
| 2019-06-28 | $134.45 | $137.16 | $134.35 | $136.99 | $112.03 | 185,146 |
| 2019-06-27 | $133.45 | $134.50 | $133.45 | $134.50 | $109.99 | 569,447 |
| 2019-06-26 | $132.55 | $134.39 | $132.55 | $133.33 | $109.03 | 404,593 |
| 2019-06-25 | $136.28 | $136.28 | $134.86 | $134.86 | $110.28 | 380 |
| 2019-06-24 | $135.00 | $135.01 | $133.95 | $134.25 | $109.79 | 101,980 |
| 2019-06-21 | $133.35 | $133.35 | $133.35 | $133.35 | $109.05 | 89,196 |
| 2019-06-20 | $134.50 | $134.50 | $134.50 | $134.50 | $109.99 | 565 |
| 2019-06-19 | $130.65 | $130.85 | $130.65 | $130.69 | $106.87 | 1,421 |
| 2019-06-18 | $131.00 | $132.10 | $131.00 | $131.45 | $107.50 | 6,697 |
| 2019-06-17 | $127.55 | $127.55 | $127.55 | $127.55 | $104.31 | 25,304 |
| 2019-06-14 | $128.05 | $128.05 | $127.56 | $127.57 | $104.32 | 73,989 |
| 2019-06-13 | $128.50 | $128.50 | $128.50 | $128.50 | $105.08 | 20,245 |
| 2019-06-12 | $128.33 | $128.35 | $128.33 | $128.35 | $104.96 | 400,027 |
| 2019-06-11 | $128.30 | $128.30 | $126.95 | $127.90 | $104.59 | 201,809 |
| 2019-06-10 | $129.10 | $130.50 | $127.79 | $130.05 | $106.35 | 9,312 |
| 2019-06-07 | $127.28 | $129.50 | $127.24 | $129.50 | $105.90 | 220,979 |
| 2019-06-06 | $123.90 | $126.45 | $123.90 | $126.45 | $103.41 | 214,409 |
| 2019-06-05 | $124.45 | $127.05 | $124.45 | $127.05 | $103.90 | 331 |
| 2019-06-04 | $122.50 | $125.50 | $122.50 | $125.50 | $102.63 | 103,191 |
| 2019-06-03 | $124.50 | $124.96 | $122.74 | $122.74 | $100.37 | 38,300 |
| 2019-05-31 | $124.61 | $124.61 | $122.05 | $122.05 | $99.81 | 113,269 |
| 2019-05-30 | $124.23 | $124.23 | $124.23 | $124.23 | $101.59 | 15,048 |
| 2019-05-29 | $122.99 | $124.23 | $122.99 | $124.23 | $101.59 | 2,853 |
| 2019-05-28 | $126.00 | $126.00 | $126.00 | $126.00 | $103.04 | 1,556 |
| 2019-05-24 | $127.45 | $127.45 | $127.45 | $127.45 | $104.23 | 15,907 |
| 2019-05-23 | $125.55 | $125.55 | $125.55 | $125.55 | $102.67 | 774 |
| 2019-05-22 | $126.65 | $128.48 | $126.65 | $128.00 | $104.67 | 6,442 |
| 2019-05-21 | $127.17 | $127.17 | $125.96 | $125.96 | $103.01 | 190,702 |
| 2019-05-20 | $123.85 | $123.85 | $123.85 | $123.85 | $101.28 | 248 |
| 2019-05-17 | $128.00 | $128.00 | $128.00 | $128.00 | $104.67 | 35 |
| 2019-05-16 | $128.00 | $129.75 | $127.65 | $128.00 | $104.67 | 2,150 |
| 2019-05-15 | $124.96 | $126.71 | $124.96 | $126.71 | $103.62 | 50,376 |
| 2019-05-14 | $124.11 | $124.11 | $124.11 | $124.11 | $100.16 | 695 |
| 2019-05-13 | $123.10 | $123.10 | $122.95 | $122.95 | $99.23 | 1,041 |
| 2019-05-10 | $123.90 | $123.91 | $123.00 | $123.90 | $99.99 | 110,579 |
| 2019-05-09 | $122.80 | $123.61 | $122.75 | $122.80 | $99.11 | 22,354 |
| 2019-05-08 | $126.46 | $126.46 | $126.46 | $126.46 | $102.06 | 240,777 |
| 2019-05-07 | $126.46 | $126.46 | $126.46 | $126.46 | $102.06 | 14,355 |
| 2019-05-06 | $125.10 | $126.46 | $125.10 | $126.46 | $102.06 | 50,488 |
| 2019-05-03 | $125.00 | $127.24 | $125.00 | $127.24 | $102.69 | 200,558 |
| 2019-05-02 | $125.60 | $127.16 | $124.85 | $125.10 | $100.96 | 70,049 |
| 2019-05-01 | $129.00 | $129.75 | $127.18 | $127.18 | $102.64 | 4,494 |
| 2019-04-30 | $127.69 | $128.70 | $127.25 | $127.85 | $103.18 | 186,421 |
| 2019-04-29 | $125.50 | $128.65 | $125.50 | $128.65 | $103.83 | 404,887 |
| 2019-04-26 | $127.39 | $128.00 | $126.55 | $126.75 | $102.29 | 350,931 |
| 2019-04-25 | $125.45 | $129.00 | $125.45 | $129.00 | $104.11 | 38,973 |
| 2019-04-24 | $124.25 | $130.00 | $124.25 | $128.05 | $103.34 | 454,634 |
| 2019-04-23 | $114.00 | $114.00 | $114.00 | $114.00 | $92.00 | 331 |
| 2019-04-22 | $112.34 | $114.00 | $112.34 | $114.00 | $92.00 | 1,169 |
| 2019-04-18 | $112.50 | $114.06 | $112.50 | $112.93 | $91.14 | 989 |
| 2019-04-17 | $112.40 | $112.40 | $112.40 | $112.40 | $90.71 | 30,106 |
| 2019-04-16 | $111.78 | $111.78 | $111.04 | $111.04 | $89.62 | 411 |
| 2019-04-15 | $111.28 | $112.40 | $111.28 | $112.31 | $90.64 | 1,508 |
| 2019-04-12 | $112.48 | $112.51 | $112.48 | $112.51 | $90.80 | 100,060 |
| 2019-04-11 | $111.10 | $111.10 | $111.10 | $111.10 | $89.66 | 891 |
| 2019-04-10 | $111.75 | $111.75 | $111.10 | $111.10 | $89.66 | 391 |
| 2019-04-09 | $110.19 | $110.35 | $110.19 | $110.35 | $89.06 | 50,569 |
| 2019-04-08 | $115.11 | $115.11 | $113.14 | $114.75 | $92.61 | 118,079 |
| 2019-04-05 | $115.20 | $115.20 | $115.20 | $115.20 | $92.97 | 17,819 |
| 2019-04-04 | $115.80 | $116.50 | $115.80 | $116.50 | $94.02 | 230,051 |
| 2019-04-03 | $116.35 | $116.75 | $115.20 | $115.20 | $92.97 | 933 |
| 2019-04-02 | $114.15 | $115.53 | $114.05 | $114.40 | $92.33 | 101,794 |
| 2019-04-01 | $114.60 | $114.60 | $114.60 | $114.60 | $92.49 | 277 |
| 2019-03-29 | $114.91 | $115.75 | $114.15 | $114.29 | $92.24 | 2,575 |
| 2019-03-28 | $112.80 | $114.00 | $112.80 | $114.00 | $92.00 | 17,340 |
| 2019-03-27 | $112.80 | $113.50 | $112.80 | $113.50 | $91.60 | 181,524 |
| 2019-03-26 | $113.53 | $113.53 | $112.85 | $113.05 | $91.24 | 748 |
| 2019-03-25 | $111.33 | $111.33 | $111.33 | $111.33 | $89.85 | 1,032 |
| 2019-03-22 | $111.24 | $111.28 | $111.24 | $111.28 | $89.81 | 14,788 |
| 2019-03-21 | $112.50 | $113.75 | $111.95 | $113.75 | $91.80 | 615 |
| 2019-03-20 | $113.80 | $114.50 | $112.90 | $113.58 | $91.67 | 92,996 |
| 2019-03-19 | $112.25 | $113.50 | $112.25 | $113.50 | $91.60 | 2,289 |
| 2019-03-18 | $112.00 | $112.55 | $110.60 | $112.15 | $90.51 | 52,206 |
| 2019-03-15 | $110.15 | $112.63 | $110.15 | $112.63 | $90.90 | 100,333 |
| 2019-03-14 | $109.00 | $109.00 | $109.00 | $109.00 | $87.97 | 487 |
| 2019-03-13 | $108.25 | $109.25 | $107.30 | $107.30 | $86.60 | 6,709 |
| 2019-03-12 | $107.60 | $108.00 | $107.60 | $108.00 | $87.16 | 11,057 |
| 2019-03-11 | $107.50 | $107.50 | $106.05 | $106.05 | $85.59 | 573 |
| 2019-03-08 | $105.55 | $105.55 | $105.55 | $105.55 | $85.19 | 342 |
| 2019-03-07 | $105.00 | $105.00 | $104.95 | $104.95 | $84.70 | 1,061 |
| 2019-03-06 | $106.25 | $106.45 | $106.25 | $106.31 | $85.80 | 591 |
| 2019-03-05 | $106.00 | $107.11 | $106.00 | $107.11 | $86.44 | 1,968 |
| 2019-03-04 | $106.10 | $106.10 | $105.31 | $105.31 | $84.99 | 1,037 |
| 2019-03-01 | $106.45 | $108.00 | $106.45 | $108.00 | $87.16 | 44,504 |
| 2019-02-28 | $105.45 | $107.00 | $105.45 | $105.50 | $85.14 | 1,384 |
| 2019-02-27 | $105.80 | $105.80 | $105.80 | $105.80 | $85.39 | 17,515 |
| 2019-02-26 | $105.80 | $105.80 | $105.80 | $105.80 | $85.39 | 229 |
| 2019-02-25 | $108.00 | $108.00 | $108.00 | $108.00 | $87.16 | 468 |
| 2019-02-22 | $106.75 | $108.50 | $106.75 | $108.00 | $87.16 | 2,184 |
| 2019-02-21 | $107.20 | $107.20 | $107.00 | $107.00 | $86.36 | 454 |
| 2019-02-20 | $107.00 | $107.00 | $106.00 | $106.00 | $85.55 | 3,107 |
| 2019-02-19 | $104.65 | $105.15 | $104.65 | $105.15 | $84.86 | 2,853 |
| 2019-02-15 | $106.10 | $106.10 | $104.65 | $104.65 | $84.46 | 17,914 |
| 2019-02-14 | $104.25 | $104.25 | $103.75 | $103.75 | $83.73 | 18,584 |
| 2019-02-13 | $103.75 | $103.79 | $103.75 | $103.79 | $83.76 | 286 |
| 2019-02-12 | $104.71 | $104.72 | $104.70 | $104.70 | $84.50 | 320,160 |
| 2019-02-11 | $102.54 | $102.54 | $102.25 | $102.25 | $82.52 | 20,525 |
| 2019-02-08 | $103.50 | $103.50 | $103.50 | $103.50 | $83.53 | 355 |
| 2019-02-07 | $105.00 | $105.00 | $105.00 | $105.00 | $84.74 | 86 |
| 2019-02-06 | $105.00 | $105.00 | $105.00 | $105.00 | $84.74 | 770 |
| 2019-02-05 | $105.00 | $105.00 | $105.00 | $105.00 | $84.74 | 22,703 |
| 2019-02-04 | $102.15 | $104.00 | $102.15 | $104.00 | $83.93 | 765 |
| 2019-02-01 | $102.50 | $102.50 | $102.50 | $102.50 | $82.72 | 1,176 |
| 2019-01-31 | $102.83 | $102.83 | $102.83 | $102.83 | $82.99 | 79,981 |
| 2019-01-30 | $101.50 | $101.50 | $100.20 | $101.35 | $81.80 | 200,545 |
| 2019-01-29 | $102.04 | $103.25 | $102.04 | $103.25 | $83.33 | 25,772 |
| 2019-01-28 | $104.50 | $108.00 | $104.25 | $105.10 | $84.82 | 4,300 |
| 2019-01-25 | $103.10 | $103.10 | $103.10 | $103.10 | $83.21 | 172 |
| 2019-01-24 | $103.10 | $103.10 | $103.10 | $103.10 | $83.21 | 40 |
| 2019-01-23 | $103.83 | $103.83 | $103.10 | $103.10 | $83.21 | 512 |
| 2019-01-22 | $105.00 | $105.00 | $105.00 | $105.00 | $84.74 | 87 |
| 2019-01-18 | $104.00 | $105.00 | $103.20 | $105.00 | $84.74 | 1,970 |
| 2019-01-17 | $102.50 | $103.50 | $102.50 | $103.50 | $83.53 | 20,314 |
| 2019-01-16 | $99.90 | $99.90 | $99.90 | $99.90 | $80.63 | 41 |
| 2019-01-15 | $101.66 | $101.66 | $99.85 | $99.90 | $80.63 | 15,143 |
| 2019-01-14 | $102.00 | $102.00 | $102.00 | $102.00 | $82.32 | 74 |
| 2019-01-11 | $100.45 | $102.00 | $100.45 | $102.00 | $82.32 | 24,070 |
| 2019-01-10 | $103.00 | $103.00 | $103.00 | $103.00 | $83.13 | 259 |
| 2019-01-09 | $101.70 | $102.50 | $101.70 | $102.50 | $82.72 | 303 |
| 2019-01-08 | $101.00 | $101.00 | $101.00 | $101.00 | $81.51 | 9,057 |
| 2019-01-07 | $99.55 | $99.56 | $98.30 | $98.30 | $79.33 | 20,568 |
| 2019-01-04 | $98.03 | $98.80 | $96.55 | $98.80 | $79.74 | 240,269 |
| 2019-01-03 | $94.30 | $94.30 | $94.30 | $94.30 | $76.11 | 254 |
| 2019-01-02 | $100.55 | $100.55 | $98.50 | $98.50 | $79.50 | 4,962 |
| 2018-12-31 | $97.55 | $97.55 | $97.55 | $97.55 | $78.73 | 668 |
| 2018-12-28 | $98.30 | $99.00 | $98.20 | $99.00 | $79.90 | 20,867 |
| 2018-12-27 | $97.20 | $97.20 | $97.20 | $97.20 | $78.45 | 21,026 |
| 2018-12-26 | $94.60 | $99.65 | $93.80 | $99.65 | $80.42 | 2,334 |
| 2018-12-24 | $95.15 | $96.25 | $95.15 | $96.25 | $77.68 | 615 |
| 2018-12-21 | $97.20 | $97.48 | $97.00 | $97.48 | $78.67 | 713 |
| 2018-12-20 | $99.10 | $99.61 | $98.00 | $98.00 | $79.09 | 1,345 |
| 2018-12-19 | $102.15 | $102.15 | $99.95 | $99.95 | $80.67 | 11,738 |
| 2018-12-18 | $100.35 | $100.37 | $100.35 | $100.37 | $81.00 | 100,546 |
| 2018-12-17 | $100.00 | $100.00 | $98.65 | $98.65 | $79.62 | 1,062 |
| 2018-12-14 | $100.94 | $100.94 | $100.94 | $100.94 | $81.46 | 294 |
| 2018-12-13 | $102.96 | $103.00 | $101.24 | $101.24 | $81.71 | 250,555 |
| 2018-12-12 | $101.73 | $101.73 | $101.73 | $101.73 | $82.10 | 589 |
| 2018-12-11 | $101.72 | $101.73 | $101.72 | $101.73 | $82.10 | 200,636 |
| 2018-12-10 | $101.25 | $101.25 | $101.25 | $101.25 | $81.71 | 20,633 |
| 2018-12-07 | $99.25 | $99.25 | $99.25 | $99.25 | $80.10 | 385 |
| 2018-12-06 | $101.00 | $101.00 | $101.00 | $101.00 | $81.51 | 438 |
| 2018-12-04 | $104.99 | $104.99 | $104.99 | $104.99 | $84.73 | 568 |
| 2018-12-03 | $104.94 | $104.95 | $103.19 | $103.19 | $83.28 | 110,311 |
| 2018-11-30 | $103.00 | $103.00 | $103.00 | $103.00 | $83.13 | 51,886 |
| 2018-11-29 | $102.70 | $104.19 | $102.70 | $103.00 | $83.13 | 15,361 |
| 2018-11-28 | $101.25 | $104.65 | $101.25 | $104.65 | $84.46 | 122,149 |
| 2018-11-27 | $100.25 | $100.25 | $100.25 | $100.25 | $80.91 | 9,446 |
| 2018-11-26 | $102.20 | $102.45 | $102.20 | $102.45 | $82.68 | 1,378 |
| 2018-11-23 | $100.00 | $100.00 | $100.00 | $100.00 | $80.71 | 67 |
| 2018-11-21 | $100.00 | $100.00 | $100.00 | $100.00 | $80.71 | 31,435 |
| 2018-11-20 | $100.00 | $100.00 | $100.00 | $100.00 | $80.71 | 644 |
| 2018-11-19 | $101.55 | $101.55 | $101.55 | $101.55 | $81.96 | 60,377 |
| 2018-11-16 | $104.17 | $104.18 | $102.65 | $102.65 | $82.84 | 300,100 |
| 2018-11-15 | $102.25 | $104.59 | $102.25 | $104.59 | $84.41 | 54,542 |
| 2018-11-14 | $102.05 | $104.32 | $101.35 | $101.35 | $81.80 | 260,339 |
| 2018-11-13 | $99.99 | $99.99 | $99.99 | $99.99 | $80.70 | 145 |
| 2018-11-12 | $99.86 | $99.99 | $99.64 | $99.99 | $80.70 | 631 |
| 2018-11-09 | $106.65 | $108.00 | $106.65 | $108.00 | $87.16 | 28,398 |
| 2018-11-08 | $108.69 | $108.69 | $108.69 | $108.69 | $87.72 | 34,313 |
| 2018-11-07 | $106.53 | $108.69 | $106.53 | $108.69 | $87.72 | 560,617 |
| 2018-11-06 | $105.70 | $105.70 | $105.70 | $105.70 | $85.31 | 69 |
| 2018-11-05 | $105.70 | $105.70 | $105.70 | $105.70 | $85.31 | 131 |
| 2018-11-02 | $105.71 | $106.17 | $105.70 | $105.70 | $85.31 | 815 |
| 2018-11-01 | $105.32 | $105.32 | $105.32 | $105.32 | $85.00 | 25,124 |
| 2018-10-31 | $107.16 | $107.16 | $107.16 | $107.16 | $86.48 | 65,255 |
| 2018-10-30 | $105.20 | $105.22 | $104.81 | $104.82 | $84.60 | 180,239 |
| 2018-10-29 | $103.45 | $103.62 | $103.45 | $103.62 | $83.63 | 20,536 |
| 2018-10-26 | $105.00 | $105.30 | $105.00 | $105.30 | $84.98 | 681 |
| 2018-10-25 | $104.40 | $104.40 | $104.40 | $104.40 | $84.26 | 50,143 |
| 2018-10-24 | $102.75 | $102.95 | $102.75 | $102.95 | $83.09 | 878 |
| 2018-10-23 | $105.99 | $108.02 | $105.99 | $108.02 | $87.18 | 249,185 |
| 2018-10-22 | $107.05 | $108.00 | $106.44 | $107.91 | $87.09 | 1,220 |
| 2018-10-19 | $108.30 | $109.50 | $107.50 | $109.50 | $88.37 | 857 |
| 2018-10-18 | $106.95 | $106.95 | $106.95 | $106.95 | $86.32 | 37,428 |
| 2018-10-17 | $115.72 | $115.73 | $115.72 | $115.73 | $93.40 | 112,755 |
| 2018-10-16 | $116.27 | $116.27 | $116.27 | $116.27 | $93.84 | 300 |
| 2018-10-15 | $110.90 | $110.90 | $110.90 | $110.90 | $89.50 | 133 |
| 2018-10-12 | $110.90 | $110.90 | $110.90 | $110.90 | $89.50 | 19,010 |
| 2018-10-11 | $111.85 | $111.96 | $110.90 | $110.90 | $89.50 | 249,600 |
| 2018-10-10 | $117.87 | $117.87 | $117.87 | $117.87 | $95.13 | 69,490 |
| 2018-10-09 | $117.87 | $117.87 | $117.87 | $117.87 | $95.13 | 100 |
| 2018-10-08 | $119.25 | $119.25 | $119.25 | $119.25 | $96.24 | 113 |
| 2018-10-05 | $119.43 | $119.43 | $119.25 | $119.25 | $96.24 | 1,945 |
| 2018-10-04 | $122.11 | $122.11 | $121.65 | $121.75 | $98.26 | 23,475 |
| 2018-10-03 | $122.11 | $122.11 | $122.11 | $122.11 | $98.55 | 222 |
| 2018-10-02 | $120.54 | $120.54 | $120.54 | $120.54 | $97.28 | 3,166 |
| 2018-10-01 | $121.87 | $121.87 | $121.87 | $121.87 | $98.36 | 137 |
| 2018-09-28 | $121.87 | $121.87 | $121.87 | $121.87 | $98.36 | 2,373 |
| 2018-09-27 | $124.45 | $127.50 | $124.30 | $124.30 | $100.32 | 395 |
| 2018-09-26 | $124.79 | $126.69 | $124.79 | $125.05 | $100.92 | 639 |
| 2018-09-25 | $123.00 | $126.00 | $122.81 | $126.00 | $101.69 | 2,255 |
| 2018-09-24 | $122.20 | $122.20 | $122.20 | $122.20 | $98.62 | 224 |
| 2018-09-21 | $119.10 | $122.00 | $119.05 | $121.88 | $98.36 | 46,281 |
| 2018-09-20 | $119.62 | $119.64 | $119.62 | $119.64 | $96.56 | 200,035 |
| 2018-09-19 | $119.32 | $119.41 | $119.32 | $119.41 | $96.37 | 244,544 |
| 2018-09-18 | $119.94 | $120.28 | $119.94 | $120.28 | $97.07 | 147,406 |
| 2018-09-17 | $119.93 | $120.52 | $118.20 | $120.52 | $97.27 | 229,224 |
| 2018-09-14 | $121.00 | $121.00 | $120.25 | $121.00 | $97.65 | 860 |
| 2018-09-13 | $121.00 | $121.00 | $119.25 | $119.25 | $96.24 | 1,045 |
| 2018-09-12 | $121.00 | $121.25 | $121.00 | $121.00 | $97.65 | 1,262 |
| 2018-09-11 | $116.22 | $118.00 | $116.22 | $118.00 | $95.23 | 51,524 |
| 2018-09-10 | $117.08 | $117.08 | $116.36 | $116.36 | $93.91 | 15,915 |
| 2018-09-07 | $115.40 | $115.40 | $115.40 | $115.40 | $93.13 | 14,380 |
| 2018-09-06 | $115.66 | $115.67 | $115.40 | $115.40 | $93.13 | 60,400 |
| 2018-09-05 | $120.75 | $120.75 | $120.75 | $120.75 | $97.45 | 55 |
| 2018-09-04 | $120.75 | $120.75 | $120.75 | $120.75 | $97.45 | 129 |
| 2018-08-31 | $120.75 | $120.75 | $120.75 | $120.75 | $97.45 | 67 |
| 2018-08-30 | $121.25 | $121.50 | $120.75 | $120.75 | $97.45 | 761 |
| 2018-08-29 | $120.93 | $122.00 | $120.65 | $120.79 | $97.48 | 152,433 |
| 2018-08-28 | $122.49 | $122.49 | $120.86 | $121.57 | $98.11 | 1,043 |
| 2018-08-27 | $121.00 | $122.00 | $120.20 | $122.00 | $98.46 | 1,996 |
| 2018-08-24 | $120.00 | $120.00 | $118.83 | $118.83 | $95.90 | 834 |
| 2018-08-23 | $117.80 | $120.00 | $117.80 | $119.85 | $96.73 | 50,997 |
| 2018-08-22 | $118.00 | $118.73 | $117.50 | $118.73 | $95.82 | 151,823 |
| 2018-08-21 | $116.50 | $116.50 | $116.50 | $116.50 | $94.02 | 20,030 |
| 2018-08-20 | $117.00 | $117.00 | $116.50 | $116.50 | $94.02 | 40,663 |
| 2018-08-17 | $116.00 | $116.00 | $116.00 | $116.00 | $93.62 | 58 |
| 2018-08-16 | $114.24 | $116.00 | $114.24 | $116.00 | $93.62 | 873 |
| 2018-08-15 | $113.97 | $113.97 | $113.97 | $113.97 | $91.98 | 61 |
| 2018-08-14 | $113.97 | $113.97 | $113.97 | $113.97 | $91.98 | 25,760 |
| 2018-08-13 | $114.20 | $114.20 | $114.20 | $114.20 | $92.17 | 12,144 |
| 2018-08-10 | $116.26 | $116.26 | $116.26 | $116.26 | $93.83 | 100 |
| 2018-08-09 | $116.26 | $116.26 | $116.26 | $116.26 | $93.83 | 300 |
| 2018-08-08 | $114.56 | $114.56 | $114.56 | $114.56 | $92.46 | 559 |
| 2018-08-07 | $116.82 | $116.82 | $116.82 | $116.82 | $94.28 | 123 |
| 2018-08-06 | $115.00 | $115.00 | $115.00 | $115.00 | $92.81 | 200 |
| 2018-08-03 | $113.90 | $115.00 | $113.90 | $115.00 | $92.81 | 439 |
| 2018-08-02 | $115.04 | $115.04 | $115.04 | $115.04 | $92.84 | 347 |
| 2018-08-01 | $115.04 | $115.04 | $115.04 | $115.04 | $92.84 | 195 |
| 2018-07-31 | $115.04 | $115.04 | $115.04 | $115.04 | $92.84 | 100 |
| 2018-07-30 | $119.00 | $119.00 | $115.55 | $115.55 | $93.26 | 349 |
| 2018-07-27 | $120.00 | $120.00 | $119.00 | $119.00 | $96.04 | 995 |
| 2018-07-26 | $119.00 | $120.00 | $118.05 | $118.05 | $95.27 | 20,827 |
| 2018-07-25 | $116.62 | $116.62 | $116.62 | $116.62 | $94.12 | 15,372 |
| 2018-07-24 | $116.54 | $116.54 | $115.95 | $115.95 | $93.58 | 26,949 |
| 2018-07-23 | $118.63 | $118.63 | $115.27 | $115.27 | $93.03 | 718 |
| 2018-07-20 | $116.00 | $116.50 | $115.37 | $116.50 | $94.02 | 1,901 |
| 2018-07-19 | $121.59 | $121.59 | $121.59 | $121.59 | $98.13 | 108 |
| 2018-07-18 | $121.70 | $121.70 | $121.00 | $121.59 | $98.13 | 200,335 |
| 2018-07-17 | $121.18 | $121.18 | $119.63 | $119.63 | $96.55 | 894 |
| 2018-07-16 | $120.00 | $120.00 | $118.89 | $119.16 | $96.17 | 562 |
| 2018-07-13 | $118.28 | $118.28 | $118.28 | $118.28 | $95.46 | 80,507 |
| 2018-07-12 | $118.28 | $118.28 | $118.28 | $118.28 | $95.46 | 25,200 |
| 2018-07-11 | $115.94 | $116.05 | $115.94 | $116.05 | $93.66 | 2,241 |
| 2018-07-10 | $119.66 | $120.09 | $117.75 | $117.75 | $95.03 | 90,980 |
| 2018-07-09 | $117.74 | $119.33 | $117.37 | $118.65 | $95.76 | 51,912 |
| 2018-07-06 | $115.75 | $115.75 | $115.75 | $115.75 | $93.42 | 374 |
| 2018-07-05 | $113.76 | $113.76 | $113.76 | $113.76 | $91.81 | 163,574 |
| 2018-07-03 | $114.25 | $114.25 | $113.65 | $113.65 | $91.72 | 500,395 |
| 2018-07-02 | $115.00 | $115.50 | $115.00 | $115.50 | $93.22 | 826 |
| 2018-06-29 | $114.50 | $114.75 | $114.50 | $114.75 | $92.61 | 575 |
| 2018-06-28 | $110.98 | $111.18 | $110.98 | $110.99 | $89.58 | 1,440 |
| 2018-06-27 | $114.25 | $114.25 | $114.25 | $114.25 | $92.21 | 358 |
| 2018-06-26 | $113.60 | $113.60 | $113.60 | $113.60 | $91.68 | 50,138 |
| 2018-06-25 | $116.25 | $116.25 | $116.25 | $116.25 | $93.82 | 135 |
| 2018-06-22 | $116.25 | $116.25 | $116.25 | $116.25 | $93.82 | 152 |
| 2018-06-21 | $116.00 | $116.00 | $116.00 | $116.00 | $93.62 | 294 |
| 2018-06-20 | $117.14 | $117.14 | $117.14 | $117.14 | $94.54 | 8,105 |
| 2018-06-19 | $118.31 | $118.31 | $116.66 | $116.66 | $94.15 | 17,819 |
| 2018-06-18 | $117.45 | $121.34 | $117.45 | $121.34 | $97.93 | 252,664 |
| 2018-06-15 | $118.69 | $118.69 | $118.69 | $118.69 | $95.79 | 1,063 |
| 2018-06-14 | $119.05 | $121.00 | $119.05 | $119.75 | $96.65 | 20,902 |
| 2018-06-13 | $119.01 | $121.00 | $119.01 | $119.07 | $96.10 | 506 |
| 2018-06-12 | $118.10 | $118.10 | $118.10 | $118.10 | $95.31 | 50,212 |
| 2018-06-11 | $118.60 | $120.00 | $118.50 | $120.00 | $96.85 | 2,494 |
| 2018-06-08 | $118.50 | $118.50 | $117.60 | $117.60 | $94.91 | 170,827 |
| 2018-06-07 | $117.25 | $117.50 | $117.00 | $117.21 | $94.60 | 188,476 |
| 2018-06-06 | $115.00 | $116.56 | $115.00 | $115.70 | $93.38 | 201,259 |
| 2018-06-05 | $115.00 | $116.20 | $114.75 | $116.20 | $93.78 | 22,512 |
| 2018-06-04 | $112.58 | $114.40 | $112.58 | $114.40 | $92.33 | 689 |
| 2018-06-01 | $113.94 | $113.94 | $112.05 | $112.05 | $90.43 | 496 |
| 2018-05-31 | $111.13 | $112.08 | $111.13 | $111.50 | $89.99 | 819 |
| 2018-05-30 | $110.32 | $112.00 | $110.32 | $110.56 | $89.23 | 25,917 |
| 2018-05-29 | $110.80 | $110.80 | $110.50 | $110.50 | $89.18 | 668 |
| 2018-05-25 | $110.56 | $110.56 | $110.56 | $110.56 | $89.23 | 115 |
| 2018-05-24 | $110.56 | $110.56 | $110.56 | $110.56 | $89.23 | 32,053 |
| 2018-05-23 | $110.56 | $110.56 | $110.56 | $110.56 | $89.23 | 500 |
| 2018-05-22 | $111.76 | $111.76 | $111.76 | $111.76 | $90.20 | 18,982 |
| 2018-05-21 | $112.40 | $113.00 | $111.53 | $111.81 | $90.24 | 1,132 |
| 2018-05-18 | $113.95 | $113.95 | $113.95 | $113.95 | $91.96 | 132 |
| 2018-05-17 | $112.57 | $113.95 | $112.57 | $113.95 | $91.96 | 952 |
| 2018-05-16 | $113.95 | $114.02 | $113.95 | $114.02 | $90.71 | 1,271 |
| 2018-05-15 | $113.52 | $113.52 | $112.91 | $112.91 | $89.82 | 355 |
| 2018-05-14 | $115.70 | $115.70 | $115.70 | $115.70 | $92.04 | 263 |
| 2018-05-11 | $114.39 | $114.39 | $114.39 | $114.39 | $91.00 | 77 |
| 2018-05-10 | $114.39 | $114.39 | $114.39 | $114.39 | $91.00 | 134 |
| 2018-05-09 | $114.99 | $115.00 | $114.39 | $114.39 | $91.00 | 1,411 |
| 2018-05-08 | $114.00 | $114.50 | $113.25 | $113.25 | $90.09 | 121,447 |
| 2018-05-07 | $113.70 | $114.29 | $113.70 | $114.26 | $90.90 | 350,445 |
| 2018-05-04 | $112.96 | $112.97 | $112.36 | $112.36 | $89.39 | 124,165 |
| 2018-05-03 | $112.20 | $112.20 | $112.20 | $112.20 | $89.26 | 339 |
| 2018-05-02 | $110.06 | $110.06 | $110.06 | $110.06 | $87.56 | 45,117 |
| 2018-05-01 | $110.00 | $110.55 | $110.00 | $110.06 | $87.56 | 2,541 |
| 2018-04-30 | $111.00 | $111.00 | $110.50 | $110.50 | $87.91 | 528 |
| 2018-04-27 | $109.56 | $111.05 | $109.56 | $111.05 | $88.34 | 936 |
| 2018-04-26 | $109.58 | $110.00 | $108.25 | $110.00 | $87.51 | 333,847 |
| 2018-04-25 | $107.54 | $107.54 | $107.54 | $107.54 | $85.55 | 185 |
| 2018-04-24 | $109.22 | $109.85 | $109.17 | $109.85 | $87.39 | 300,580 |
| 2018-04-23 | $107.25 | $107.25 | $107.25 | $107.25 | $85.32 | 26 |
| 2018-04-20 | $107.25 | $107.25 | $107.25 | $107.25 | $85.32 | 0 |
| 2018-04-19 | $110.00 | $110.00 | $107.25 | $107.25 | $85.32 | 655 |
| 2018-04-18 | $109.25 | $109.25 | $109.25 | $109.25 | $86.91 | 17,640 |
| 2018-04-17 | $109.00 | $109.25 | $109.00 | $109.25 | $86.91 | 539 |
| 2018-04-16 | $108.00 | $108.00 | $108.00 | $108.00 | $85.92 | 254 |
| 2018-04-13 | $106.74 | $107.50 | $106.74 | $107.50 | $85.52 | 347 |
| 2018-04-12 | $107.50 | $107.50 | $107.50 | $107.50 | $85.52 | 100,252 |
| 2018-04-11 | $105.65 | $107.03 | $105.65 | $107.03 | $85.15 | 23,062 |
| 2018-04-10 | $107.93 | $108.28 | $107.93 | $108.28 | $86.14 | 107,101 |
| 2018-04-09 | $107.55 | $107.55 | $106.05 | $106.05 | $84.37 | 564 |
| 2018-04-06 | $105.00 | $105.00 | $105.00 | $105.00 | $83.53 | 127 |
| 2018-04-05 | $105.00 | $105.00 | $105.00 | $105.00 | $83.53 | 12,741 |
| 2018-04-04 | $101.70 | $101.70 | $101.70 | $101.70 | $80.91 | 83 |
| 2018-04-03 | $102.49 | $102.49 | $101.70 | $101.70 | $80.91 | 110,424 |
| 2018-04-02 | $101.70 | $101.70 | $101.70 | $101.70 | $80.91 | 338 |
| 2018-03-29 | $104.26 | $104.26 | $104.26 | $104.26 | $82.94 | 228 |
| 2018-03-28 | $104.26 | $104.26 | $104.26 | $104.26 | $82.94 | 130,078 |
| 2018-03-27 | $102.85 | $102.85 | $102.85 | $102.85 | $81.82 | 9,200 |
| 2018-03-26 | $102.05 | $102.05 | $102.05 | $102.05 | $81.18 | 14,673 |
| 2018-03-23 | $104.25 | $104.25 | $104.25 | $104.25 | $82.93 | 15,886 |
| 2018-03-22 | $104.25 | $104.25 | $104.25 | $104.25 | $82.93 | 17,604 |
| 2018-03-21 | $104.25 | $104.25 | $104.25 | $104.25 | $82.93 | 35,268 |
| 2018-03-20 | $103.25 | $103.25 | $103.25 | $103.25 | $82.14 | 780 |
| 2018-03-19 | $105.50 | $105.50 | $105.50 | $105.50 | $83.93 | 409 |
| 2018-03-16 | $107.91 | $107.91 | $107.91 | $107.91 | $85.85 | 15 |
| 2018-03-15 | $107.91 | $107.91 | $107.91 | $107.91 | $85.85 | 200 |
| 2018-03-14 | $107.23 | $107.23 | $107.23 | $107.23 | $85.31 | 63 |
| 2018-03-13 | $107.23 | $107.23 | $107.23 | $107.23 | $85.31 | 20,194 |
| 2018-03-12 | $107.18 | $109.00 | $107.18 | $108.88 | $86.62 | 101,009 |
| 2018-03-09 | $105.63 | $105.63 | $105.63 | $105.63 | $84.03 | 0 |
| 2018-03-08 | $105.63 | $105.63 | $105.63 | $105.63 | $84.03 | 26 |
| 2018-03-07 | $105.63 | $105.63 | $105.63 | $105.63 | $84.03 | 200 |
| 2018-03-06 | $103.19 | $105.06 | $103.19 | $104.75 | $83.33 | 1,861 |
| 2018-03-05 | $101.68 | $104.00 | $101.68 | $104.00 | $82.74 | 731 |
| 2018-03-02 | $100.55 | $101.70 | $100.43 | $101.70 | $80.91 | 706 |
| 2018-03-01 | $100.17 | $100.17 | $100.17 | $100.17 | $79.69 | 119 |
| 2018-02-28 | $105.05 | $105.66 | $104.30 | $104.30 | $82.97 | 1,914 |
| 2018-02-27 | $105.10 | $105.10 | $105.10 | $105.10 | $83.61 | 22,425 |
| 2018-02-26 | $102.75 | $104.00 | $102.75 | $104.00 | $82.74 | 37,870 |
| 2018-02-23 | $104.15 | $104.16 | $102.92 | $102.92 | $81.88 | 200,275 |
| 2018-02-22 | $102.65 | $106.18 | $102.65 | $104.85 | $83.41 | 28,987 |
| 2018-02-21 | $103.84 | $104.14 | $103.50 | $104.14 | $82.85 | 29,354 |
| 2018-02-20 | $104.00 | $104.00 | $104.00 | $104.00 | $82.74 | 125 |
| 2018-02-16 | $104.00 | $104.00 | $104.00 | $104.00 | $82.74 | 192 |
| 2018-02-15 | $104.21 | $104.21 | $104.00 | $104.00 | $82.74 | 395 |
| 2018-02-14 | $101.00 | $105.25 | $101.00 | $105.25 | $83.73 | 928 |
| 2018-02-13 | $102.35 | $102.35 | $101.50 | $101.55 | $80.79 | 50,498 |
| 2018-02-12 | $101.38 | $101.38 | $101.38 | $101.38 | $80.65 | 15,333 |
| 2018-02-09 | $100.00 | $101.75 | $99.10 | $101.75 | $80.95 | 21,750 |
| 2018-02-08 | $101.93 | $102.25 | $101.05 | $102.25 | $81.34 | 581 |
| 2018-02-07 | $105.46 | $105.46 | $105.46 | $105.46 | $83.90 | 1,109 |
| 2018-02-06 | $103.84 | $108.25 | $103.81 | $108.25 | $86.12 | 32,683 |
| 2018-02-05 | $108.51 | $108.53 | $106.75 | $106.75 | $84.92 | 50,890 |
| 2018-02-02 | $108.50 | $108.50 | $108.50 | $108.50 | $86.32 | 146,239 |
| 2018-02-01 | $111.51 | $111.51 | $111.51 | $111.51 | $88.71 | 20,613 |
| 2018-01-31 | $112.17 | $113.00 | $111.51 | $111.51 | $88.71 | 128,566 |
| 2018-01-30 | $111.04 | $111.04 | $110.43 | $110.43 | $87.85 | 12,794 |
| 2018-01-29 | $113.58 | $113.59 | $112.17 | $113.25 | $90.09 | 10,360 |
| 2018-01-26 | $113.47 | $113.96 | $112.70 | $112.70 | $89.66 | 54,405 |
| 2018-01-25 | $114.25 | $114.25 | $114.25 | $114.25 | $90.89 | 34 |
| 2018-01-24 | $115.00 | $115.00 | $114.25 | $114.25 | $90.89 | 378 |
| 2018-01-23 | $114.00 | $114.00 | $114.00 | $114.00 | $90.69 | 181 |
| 2018-01-22 | $110.68 | $110.68 | $110.68 | $110.68 | $88.05 | 323 |
| 2018-01-19 | $109.59 | $109.59 | $109.59 | $109.59 | $87.18 | 220 |
| 2018-01-18 | $112.00 | $112.00 | $109.59 | $109.59 | $87.18 | 2,005 |
| 2018-01-17 | $111.00 | $111.00 | $109.50 | $109.50 | $87.11 | 921 |
| 2018-01-16 | $110.93 | $111.10 | $110.75 | $110.75 | $88.11 | 888 |
| 2018-01-12 | $109.25 | $109.25 | $109.25 | $109.25 | $86.91 | 20,233 |
| 2018-01-11 | $110.25 | $110.25 | $109.25 | $109.25 | $86.91 | 37,054 |
| 2018-01-10 | $113.78 | $113.78 | $113.78 | $113.78 | $90.52 | 1,018 |
| 2018-01-09 | $113.80 | $113.80 | $113.80 | $113.80 | $90.53 | 48 |
| 2018-01-08 | $114.53 | $114.53 | $113.80 | $113.80 | $90.53 | 11,174 |
| 2018-01-05 | $115.50 | $115.50 | $115.50 | $115.50 | $91.88 | 30,299 |
| 2018-01-04 | $114.00 | $114.00 | $114.00 | $114.00 | $90.69 | 301 |
| 2018-01-03 | $111.88 | $112.00 | $111.75 | $111.75 | $88.90 | 4,946 |
| 2018-01-02 | $112.08 | $112.08 | $110.59 | $110.84 | $88.18 | 1,175 |
| 2017-12-29 | $111.38 | $111.38 | $111.38 | $111.38 | $88.61 | 134 |
| 2017-12-28 | $112.32 | $112.32 | $112.00 | $112.00 | $89.10 | 180,365 |
| 2017-12-27 | $113.07 | $113.07 | $113.07 | $113.07 | $89.95 | 45,201 |
| 2017-12-26 | $110.35 | $110.35 | $110.35 | $110.35 | $87.79 | 152 |
| 2017-12-22 | $110.53 | $111.25 | $110.53 | $111.25 | $88.50 | 350 |
| 2017-12-21 | $112.72 | $112.94 | $112.72 | $112.94 | $89.85 | 71,516 |
| 2017-12-20 | $111.74 | $112.75 | $111.74 | $112.75 | $89.70 | 2,220 |
| 2017-12-19 | $115.00 | $115.00 | $114.00 | $114.00 | $90.69 | 643 |
| 2017-12-18 | $116.24 | $116.24 | $114.57 | $115.00 | $91.49 | 16,739 |
| 2017-12-15 | $113.85 | $113.85 | $113.85 | $113.85 | $90.57 | 25,762 |
| 2017-12-14 | $114.79 | $114.79 | $113.85 | $113.85 | $90.57 | 140,578 |
| 2017-12-13 | $111.50 | $111.50 | $111.50 | $111.50 | $88.70 | 35,141 |
| 2017-12-12 | $111.50 | $111.50 | $111.50 | $111.50 | $88.70 | 41,205 |
| 2017-12-11 | $111.84 | $111.85 | $111.50 | $111.50 | $88.70 | 165,463 |
| 2017-12-08 | $113.00 | $113.00 | $113.00 | $113.00 | $89.90 | 372 |
| 2017-12-07 | $112.07 | $112.07 | $112.07 | $112.07 | $89.16 | 60,000 |
| 2017-12-06 | $112.25 | $112.25 | $112.25 | $112.25 | $89.30 | 95,964 |
| 2017-12-05 | $111.00 | $111.00 | $111.00 | $111.00 | $88.30 | 332 |
| 2017-12-04 | $111.25 | $111.25 | $111.25 | $111.25 | $88.50 | 25,238 |
| 2017-12-01 | $110.44 | $110.44 | $110.00 | $110.00 | $87.51 | 50,307 |
| 2017-11-30 | $113.02 | $113.04 | $113.02 | $113.04 | $89.93 | 315,260 |
| 2017-11-29 | $112.02 | $112.02 | $112.02 | $112.02 | $89.12 | 100,190 |
| 2017-11-28 | $115.10 | $115.30 | $115.10 | $115.30 | $91.73 | 657 |
| 2017-11-27 | $115.82 | $116.22 | $114.41 | $116.22 | $92.46 | 2,031 |
| 2017-11-24 | $114.18 | $116.00 | $114.18 | $116.00 | $92.28 | 1,517 |
| 2017-11-22 | $115.20 | $115.20 | $115.20 | $115.20 | $91.65 | 16 |
| 2017-11-21 | $115.00 | $115.20 | $115.00 | $115.20 | $91.65 | 420 |
| 2017-11-20 | $113.95 | $113.95 | $113.95 | $113.95 | $90.65 | 34 |
| 2017-11-17 | $113.50 | $113.95 | $113.50 | $113.95 | $90.65 | 7,030 |
| 2017-11-16 | $113.76 | $113.76 | $113.76 | $113.76 | $90.50 | 40,397 |
| 2017-11-15 | $113.03 | $113.06 | $112.98 | $112.99 | $89.89 | 423,113 |
| 2017-11-14 | $111.45 | $113.14 | $111.45 | $113.14 | $90.01 | 631 |
| 2017-11-13 | $111.50 | $112.75 | $111.50 | $112.75 | $89.70 | 13,268 |
| 2017-11-10 | $114.43 | $114.43 | $114.43 | $114.43 | $91.03 | 182 |
| 2017-11-09 | $114.00 | $114.00 | $114.00 | $114.00 | $90.69 | 20,050 |
| 2017-11-08 | $114.00 | $114.00 | $114.00 | $114.00 | $90.69 | 365 |
| 2017-11-07 | $115.00 | $115.00 | $115.00 | $115.00 | $91.49 | 10,094 |
| 2017-11-06 | $115.00 | $115.00 | $115.00 | $115.00 | $91.49 | 201 |
| 2017-11-03 | $115.00 | $115.10 | $114.79 | $114.80 | $91.33 | 201,177 |
| 2017-11-02 | $114.25 | $114.25 | $114.25 | $114.25 | $90.89 | 327 |
| 2017-11-01 | $115.00 | $116.63 | $115.00 | $116.63 | $92.78 | 51,060 |
| 2017-10-31 | $114.09 | $114.09 | $114.00 | $114.00 | $90.69 | 418 |
| 2017-10-30 | $114.10 | $114.10 | $114.10 | $114.10 | $90.77 | 20,000 |
| 2017-10-27 | $113.31 | $114.10 | $112.75 | $114.10 | $90.77 | 22,412 |
| 2017-10-26 | $111.98 | $111.98 | $111.98 | $111.98 | $89.08 | 432 |
| 2017-10-25 | $114.73 | $114.73 | $113.51 | $113.52 | $90.31 | 15,242 |
| 2017-10-24 | $113.10 | $113.10 | $113.10 | $113.10 | $89.98 | 195 |
| 2017-10-23 | $112.50 | $113.10 | $112.50 | $113.09 | $89.97 | 200,246 |
| 2017-10-20 | $112.00 | $112.10 | $111.65 | $112.10 | $89.18 | 160,341 |
| 2017-10-19 | $111.05 | $112.25 | $111.05 | $112.25 | $89.30 | 518 |
| 2017-10-18 | $110.65 | $110.65 | $110.65 | $110.65 | $88.03 | 14 |
| 2017-10-17 | $109.85 | $110.65 | $109.61 | $110.65 | $88.03 | 2,681 |
| 2017-10-16 | $111.50 | $111.96 | $111.50 | $111.96 | $89.07 | 100,119 |
| 2017-10-13 | $111.22 | $112.95 | $111.22 | $111.22 | $88.48 | 1,115 |
| 2017-10-12 | $112.34 | $112.34 | $112.34 | $112.34 | $89.37 | 3 |
| 2017-10-11 | $112.33 | $112.34 | $112.33 | $112.34 | $89.37 | 400,006 |
| 2017-10-10 | $111.00 | $112.00 | $111.00 | $112.00 | $89.10 | 31,365 |
| 2017-10-09 | $110.25 | $110.25 | $110.25 | $110.25 | $87.71 | 14 |
| 2017-10-06 | $109.75 | $110.25 | $109.75 | $110.25 | $87.71 | 550 |
| 2017-10-05 | $110.33 | $110.34 | $110.33 | $110.34 | $87.78 | 200,021 |
| 2017-10-04 | $110.01 | $110.02 | $110.01 | $110.02 | $87.53 | 40,504 |
| 2017-10-03 | $110.00 | $110.00 | $110.00 | $110.00 | $87.51 | 48 |
| 2017-10-02 | $110.00 | $110.00 | $109.50 | $110.00 | $87.51 | 1,170 |
| 2017-09-29 | $107.75 | $107.75 | $107.75 | $107.75 | $85.72 | 89 |
| 2017-09-28 | $107.75 | $108.63 | $107.75 | $107.75 | $85.72 | 50,695 |
| 2017-09-27 | $109.00 | $109.00 | $109.00 | $109.00 | $86.71 | 181 |
| 2017-09-26 | $107.69 | $107.70 | $107.69 | $107.70 | $85.68 | 200,295 |
| 2017-09-25 | $110.38 | $110.38 | $110.38 | $110.38 | $87.81 | 41 |
| 2017-09-22 | $110.38 | $110.38 | $110.38 | $110.38 | $87.81 | 284 |
| 2017-09-21 | $109.25 | $109.25 | $109.25 | $109.25 | $86.91 | 128 |
| 2017-09-20 | $109.75 | $109.75 | $108.68 | $108.68 | $86.46 | 236 |
| 2017-09-19 | $109.31 | $110.25 | $109.31 | $109.65 | $87.23 | 1,938 |
| 2017-09-18 | $110.00 | $110.00 | $108.88 | $109.70 | $87.27 | 864 |
| 2017-09-15 | $108.80 | $108.80 | $108.80 | $108.80 | $86.55 | 40 |
| 2017-09-14 | $108.80 | $108.80 | $108.80 | $108.80 | $86.55 | 231 |
| 2017-09-13 | $109.05 | $109.05 | $108.75 | $108.75 | $86.51 | 371 |
| 2017-09-12 | $109.00 | $109.00 | $109.00 | $109.00 | $86.71 | 107 |
| 2017-09-11 | $109.50 | $109.80 | $109.00 | $109.00 | $86.71 | 1,096 |
| 2017-09-08 | $108.50 | $108.50 | $108.25 | $108.25 | $86.12 | 41,574 |
| 2017-09-07 | $107.75 | $108.13 | $106.58 | $107.25 | $85.32 | 284,809 |
| 2017-09-06 | $104.39 | $106.00 | $104.39 | $106.00 | $84.33 | 998 |
| 2017-09-05 | $104.67 | $104.75 | $104.67 | $104.75 | $83.33 | 419 |
| 2017-09-01 | $105.25 | $105.25 | $105.25 | $105.25 | $83.73 | 183 |
| 2017-08-31 | $105.00 | $105.00 | $105.00 | $105.00 | $83.53 | 265 |
| 2017-08-30 | $104.25 | $104.25 | $104.25 | $104.25 | $82.93 | 255 |
| 2017-08-29 | $105.00 | $105.00 | $105.00 | $105.00 | $83.53 | 107 |
| 2017-08-28 | $105.00 | $105.00 | $105.00 | $105.00 | $83.53 | 557 |
| 2017-08-25 | $104.50 | $104.90 | $104.50 | $104.90 | $83.45 | 980 |
| 2017-08-24 | $104.19 | $104.60 | $103.75 | $104.60 | $83.21 | 928 |
| 2017-08-23 | $105.25 | $105.73 | $105.25 | $105.73 | $84.11 | 20,318 |
| 2017-08-22 | $105.18 | $105.19 | $104.50 | $104.50 | $83.13 | 1,397 |
| 2017-08-21 | $103.57 | $104.45 | $103.57 | $104.45 | $83.09 | 468 |
| 2017-08-18 | $103.54 | $104.69 | $103.54 | $104.25 | $82.93 | 35,478 |
| 2017-08-17 | $104.75 | $104.75 | $103.60 | $103.60 | $82.42 | 25,587 |
| 2017-08-16 | $105.00 | $106.09 | $105.00 | $105.70 | $84.09 | 976 |
| 2017-08-15 | $104.43 | $105.55 | $104.43 | $105.35 | $83.81 | 100,459 |
| 2017-08-14 | $104.69 | $106.25 | $104.69 | $106.25 | $84.53 | 372 |
| 2017-08-11 | $103.75 | $103.75 | $103.75 | $103.75 | $82.54 | 0 |
| 2017-08-10 | $103.38 | $104.30 | $103.38 | $103.75 | $82.54 | 43,636 |
| 2017-08-09 | $105.00 | $105.55 | $104.50 | $105.55 | $83.97 | 59,447 |
| 2017-08-08 | $107.00 | $107.00 | $105.90 | $105.90 | $84.25 | 29,449 |
| 2017-08-07 | $107.31 | $107.31 | $106.00 | $106.00 | $84.33 | 21,290 |
| 2017-08-04 | $107.00 | $107.44 | $107.00 | $107.44 | $85.47 | 747 |
| 2017-08-03 | $107.25 | $107.39 | $106.27 | $106.27 | $84.54 | 100,550 |
| 2017-08-02 | $107.25 | $107.25 | $107.25 | $107.25 | $85.32 | 131 |
| 2017-08-01 | $106.40 | $107.25 | $106.40 | $107.25 | $85.32 | 766 |
| 2017-07-31 | $104.67 | $104.67 | $104.67 | $104.67 | $83.27 | 250 |
| 2017-07-28 | $105.75 | $106.27 | $105.50 | $106.27 | $84.54 | 211,574 |
| 2017-07-27 | $105.72 | $105.72 | $105.00 | $105.44 | $83.88 | 45,711 |
| 2017-07-26 | $104.75 | $105.00 | $104.38 | $105.00 | $83.53 | 1,806 |
| 2017-07-25 | $103.00 | $103.60 | $103.00 | $103.19 | $82.09 | 716 |
| 2017-07-24 | $104.00 | $104.00 | $104.00 | $104.00 | $82.74 | 210 |
| 2017-07-21 | $103.95 | $104.00 | $103.95 | $104.00 | $82.74 | 25,794 |
| 2017-07-20 | $105.24 | $105.50 | $105.24 | $105.50 | $83.93 | 603 |
| 2017-07-19 | $104.56 | $104.56 | $104.56 | $104.56 | $83.18 | 271 |
| 2017-07-18 | $103.25 | $104.56 | $103.25 | $104.56 | $83.18 | 4,869 |
| 2017-07-17 | $103.54 | $104.75 | $103.54 | $104.75 | $83.33 | 491 |
| 2017-07-14 | $103.52 | $103.76 | $103.52 | $103.75 | $82.54 | 10,639 |
| 2017-07-13 | $103.54 | $104.31 | $103.54 | $104.10 | $82.82 | 40,494 |
| 2017-07-12 | $104.38 | $104.38 | $103.51 | $103.51 | $82.35 | 323 |
| 2017-07-11 | $103.56 | $103.56 | $103.56 | $103.56 | $82.39 | 50,176 |
| 2017-07-10 | $103.55 | $103.55 | $103.55 | $103.55 | $82.38 | 49,223 |
| 2017-07-07 | $102.00 | $102.00 | $102.00 | $102.00 | $81.14 | 400 |
| 2017-07-06 | $103.13 | $103.13 | $103.13 | $103.13 | $82.04 | 52 |
| 2017-07-05 | $102.68 | $103.24 | $102.55 | $103.13 | $82.04 | 42,445 |
| 2017-07-03 | $103.50 | $103.50 | $103.50 | $103.50 | $82.34 | 158 |
| 2017-06-30 | $103.50 | $103.50 | $103.50 | $103.50 | $82.34 | 353 |
| 2017-06-29 | $107.25 | $107.25 | $107.25 | $107.25 | $85.32 | 222 |
| 2017-06-28 | $106.81 | $107.25 | $106.81 | $107.25 | $85.32 | 967 |
| 2017-06-27 | $106.50 | $106.50 | $106.00 | $106.00 | $84.33 | 700 |
| 2017-06-26 | $107.00 | $107.00 | $107.00 | $107.00 | $85.12 | 400 |
| 2017-06-23 | $107.27 | $107.56 | $106.50 | $106.50 | $84.72 | 500 |
| 2017-06-22 | $106.76 | $108.00 | $106.50 | $108.00 | $85.92 | 800 |
| 2017-06-21 | $106.05 | $106.05 | $106.05 | $106.05 | $84.37 | 0 |
| 2017-06-20 | $106.05 | $106.05 | $106.05 | $106.05 | $84.37 | 0 |
| 2017-06-19 | $105.10 | $106.05 | $105.10 | $106.05 | $84.37 | 414 |
| 2017-06-16 | $104.94 | $105.81 | $104.94 | $105.81 | $84.18 | 506 |
| 2017-06-15 | $103.94 | $104.56 | $103.25 | $103.25 | $82.14 | 22,774 |
| 2017-06-14 | $106.28 | $106.38 | $104.54 | $105.00 | $83.53 | 105,048 |
| 2017-06-13 | $103.60 | $105.06 | $103.35 | $105.06 | $83.58 | 530 |
| 2017-06-12 | $101.78 | $102.26 | $101.78 | $102.26 | $81.35 | 912 |
| 2017-06-09 | $107.00 | $107.00 | $106.00 | $106.50 | $84.72 | 1,336 |
| 2017-06-08 | $106.88 | $106.88 | $106.88 | $106.88 | $85.03 | 390 |
| 2017-06-07 | $106.42 | $106.50 | $106.42 | $106.50 | $84.72 | 103,767 |
| 2017-06-06 | $107.00 | $107.12 | $106.80 | $106.80 | $84.96 | 1,642 |
| 2017-06-05 | $108.09 | $108.29 | $106.11 | $108.00 | $85.92 | 1,603 |
| 2017-06-02 | $108.30 | $108.30 | $107.25 | $107.25 | $85.32 | 42,923 |
| 2017-06-01 | $106.94 | $106.94 | $106.31 | $106.31 | $84.57 | 332 |
| 2017-05-31 | $107.29 | $107.29 | $107.29 | $107.29 | $85.35 | 15,488 |
| 2017-05-30 | $106.50 | $106.50 | $104.95 | $104.95 | $83.49 | 994 |
| 2017-05-26 | $106.92 | $106.92 | $105.00 | $105.50 | $83.93 | 1,029 |
| 2017-05-25 | $106.50 | $106.81 | $105.94 | $105.94 | $84.28 | 1,771 |
| 2017-05-24 | $105.25 | $106.56 | $105.25 | $105.69 | $84.08 | 13,377 |
| 2017-05-23 | $106.16 | $106.55 | $106.16 | $106.55 | $84.76 | 427 |
| 2017-05-22 | $105.38 | $105.38 | $105.38 | $105.38 | $83.83 | 83,713 |
| 2017-05-19 | $105.00 | $105.94 | $105.00 | $105.00 | $83.53 | 2,028 |
| 2017-05-18 | $103.50 | $104.49 | $103.00 | $103.25 | $82.14 | 179,461 |
| 2017-05-17 | $105.01 | $105.01 | $104.00 | $104.00 | $82.74 | 101,611 |
| 2017-05-16 | $104.46 | $104.61 | $104.00 | $104.16 | $82.86 | 1,389 |
| 2017-05-15 | $103.25 | $103.46 | $103.15 | $103.46 | $82.31 | 543 |
| 2017-05-12 | $103.56 | $103.56 | $103.56 | $103.56 | $82.39 | 307 |
| 2017-05-11 | $101.99 | $102.09 | $101.85 | $102.09 | $81.22 | 20,448 |
| 2017-05-10 | $103.14 | $103.55 | $103.14 | $103.55 | $81.30 | 2,642 |
| 2017-05-09 | $103.51 | $103.75 | $102.91 | $103.07 | $80.92 | 2,244 |
| 2017-05-08 | $102.50 | $103.25 | $102.50 | $103.25 | $81.06 | 546 |
| 2017-05-05 | $103.52 | $103.77 | $102.75 | $102.75 | $80.67 | 950 |
| 2017-05-04 | $101.21 | $102.44 | $101.21 | $102.44 | $80.42 | 120,623 |
| 2017-05-03 | $101.08 | $101.08 | $100.49 | $100.49 | $78.89 | 318 |
| 2017-05-02 | $100.94 | $100.94 | $100.75 | $100.75 | $79.10 | 31,540 |
| 2017-05-01 | $100.47 | $101.00 | $99.41 | $99.41 | $78.05 | 875 |
| 2017-04-28 | $99.32 | $100.16 | $99.32 | $100.16 | $78.63 | 673 |
| 2017-04-27 | $100.29 | $100.44 | $99.81 | $100.44 | $78.85 | 1,026 |
| 2017-04-26 | $100.62 | $100.98 | $100.14 | $100.14 | $78.62 | 22,434 |
| 2017-04-25 | $101.51 | $101.51 | $101.26 | $101.51 | $79.69 | 59,543 |
| 2017-04-24 | $100.06 | $101.95 | $100.06 | $101.95 | $80.04 | 21,811 |
| 2017-04-21 | $97.16 | $97.16 | $97.16 | $97.16 | $76.28 | 431 |
| 2017-04-20 | $96.69 | $96.69 | $96.69 | $96.69 | $75.91 | 32,071 |
| 2017-04-19 | $97.00 | $97.00 | $97.00 | $97.00 | $76.15 | 381 |
| 2017-04-18 | $96.55 | $97.00 | $96.55 | $97.00 | $76.15 | 655 |
| 2017-04-17 | $94.65 | $95.49 | $94.65 | $94.65 | $74.31 | 208,997 |
| 2017-04-13 | $96.53 | $96.84 | $96.37 | $96.53 | $75.78 | 509 |
| 2017-04-12 | $97.42 | $97.50 | $97.32 | $97.50 | $76.55 | 200,565 |
| 2017-04-11 | $96.84 | $96.84 | $96.84 | $96.84 | $76.03 | 233 |
| 2017-04-10 | $97.37 | $97.37 | $97.16 | $97.16 | $76.28 | 639 |
| 2017-04-07 | $97.31 | $97.31 | $97.31 | $97.31 | $76.40 | 259 |
| 2017-04-06 | $97.14 | $97.29 | $97.14 | $97.14 | $76.26 | 955 |
| 2017-04-05 | $97.86 | $98.10 | $97.30 | $98.10 | $77.02 | 1,426 |
| 2017-04-04 | $98.50 | $98.60 | $98.20 | $98.20 | $77.10 | 1,033 |
| 2017-04-03 | $98.11 | $98.11 | $97.72 | $97.72 | $76.72 | 400 |
| 2017-03-31 | $98.28 | $98.28 | $98.28 | $98.28 | $77.16 | 200 |
| 2017-03-30 | $97.79 | $98.12 | $97.79 | $98.12 | $77.03 | 15,600 |
| 2017-03-29 | $98.15 | $98.15 | $98.15 | $98.15 | $77.06 | 92,400 |
| 2017-03-28 | $98.28 | $98.62 | $98.28 | $98.62 | $77.43 | 10,600 |
| 2017-03-27 | $97.33 | $97.34 | $97.15 | $97.15 | $76.27 | 2,900 |
| 2017-03-24 | $97.95 | $97.95 | $97.85 | $97.85 | $76.82 | 800 |
| 2017-03-23 | $97.69 | $98.26 | $97.69 | $98.26 | $77.14 | 1,300 |
| 2017-03-22 | $97.16 | $97.16 | $96.85 | $97.14 | $76.26 | 700 |
| 2017-03-21 | $98.33 | $98.33 | $97.06 | $98.10 | $77.02 | 800 |
| 2017-03-20 | $97.97 | $98.50 | $97.36 | $97.36 | $76.44 | 54,400 |
| 2017-03-17 | $97.11 | $97.92 | $96.67 | $97.10 | $76.23 | 73,900 |
| 2017-03-16 | $97.29 | $97.48 | $97.29 | $97.48 | $76.53 | 125,400 |
| 2017-03-15 | $95.24 | $95.96 | $94.95 | $94.95 | $74.54 | 300,700 |
| 2017-03-14 | $95.09 | $95.09 | $95.09 | $95.09 | $74.65 | 0 |
| 2017-03-13 | $95.00 | $95.09 | $94.85 | $95.09 | $74.65 | 50,700 |
| 2017-03-10 | $94.89 | $94.89 | $94.30 | $94.75 | $74.39 | 21,000 |
| 2017-03-09 | $94.40 | $95.50 | $94.20 | $95.50 | $74.98 | 10,400 |
| 2017-03-08 | $93.80 | $95.10 | $93.80 | $95.10 | $74.66 | 62,100 |
| 2017-03-07 | $93.86 | $94.18 | $93.86 | $94.18 | $73.94 | 29,300 |
| 2017-03-06 | $93.84 | $93.84 | $93.54 | $93.60 | $73.48 | 700 |
| 2017-03-03 | $93.96 | $93.96 | $93.96 | $93.96 | $73.77 | 0 |
| 2017-03-02 | $94.37 | $94.45 | $93.96 | $93.96 | $73.77 | 1,000 |
| 2017-03-01 | $93.50 | $94.65 | $93.50 | $93.75 | $73.60 | 120,800 |
| 2017-02-28 | $92.70 | $93.74 | $92.70 | $92.80 | $72.86 | 800 |
| 2017-02-27 | $92.33 | $93.22 | $92.18 | $92.28 | $72.45 | 34,200 |
| 2017-02-24 | $93.40 | $93.40 | $92.50 | $92.50 | $72.62 | 500 |
| 2017-02-23 | $94.22 | $94.22 | $94.22 | $94.22 | $73.97 | 2,400 |
| 2017-02-22 | $93.40 | $94.50 | $93.40 | $94.50 | $74.19 | 29,700 |
| 2017-02-21 | $93.00 | $93.31 | $92.30 | $92.80 | $72.86 | 900 |
| 2017-02-17 | $92.53 | $92.85 | $91.88 | $92.85 | $72.90 | 700 |
| 2017-02-16 | $92.75 | $92.75 | $91.98 | $91.98 | $72.21 | 91,900 |
| 2017-02-15 | $92.00 | $92.00 | $91.54 | $91.85 | $72.11 | 1,300 |
| 2017-02-14 | $92.25 | $93.00 | $92.00 | $93.00 | $73.01 | 1,100 |
| 2017-02-13 | $92.29 | $92.50 | $91.54 | $92.40 | $72.54 | 3,200 |
| 2017-02-10 | $91.02 | $92.19 | $91.02 | $91.56 | $71.88 | 1,100 |
| 2017-02-09 | $91.55 | $91.55 | $91.55 | $91.55 | $71.87 | 400 |
| 2017-02-08 | $91.89 | $92.14 | $91.84 | $92.14 | $72.34 | 11,000 |
| 2017-02-07 | $91.26 | $91.54 | $90.75 | $90.93 | $71.39 | 151,600 |
| 2017-02-06 | $90.79 | $91.56 | $90.79 | $91.56 | $71.88 | 500 |
| 2017-02-03 | $91.73 | $92.80 | $91.29 | $91.29 | $71.67 | 1,300 |
| 2017-02-02 | $92.00 | $92.21 | $91.62 | $92.21 | $72.39 | 2,100 |
| 2017-02-01 | $90.29 | $90.75 | $89.61 | $90.13 | $70.76 | 41,170 |
| 2017-01-31 | $90.87 | $91.54 | $90.87 | $91.03 | $71.47 | 1,252 |
| 2017-01-30 | $90.73 | $90.79 | $90.12 | $90.79 | $71.28 | 25,830 |
| 2017-01-27 | $90.67 | $91.48 | $90.67 | $91.48 | $71.82 | 612 |
| 2017-01-26 | $90.45 | $90.51 | $90.45 | $90.51 | $71.06 | 541 |
| 2017-01-25 | $90.00 | $91.49 | $90.00 | $90.57 | $71.10 | 52,354 |
| 2017-01-24 | $90.00 | $90.00 | $89.20 | $90.00 | $70.66 | 1,085 |
| 2017-01-23 | $89.06 | $89.52 | $89.06 | $89.42 | $70.20 | 1,279 |
| 2017-01-20 | $89.64 | $89.64 | $89.64 | $89.64 | $70.37 | 174 |
| 2017-01-19 | $88.63 | $89.64 | $88.63 | $89.64 | $70.37 | 392 |
| 2017-01-18 | $88.50 | $88.50 | $88.50 | $88.50 | $69.48 | 357 |
| 2017-01-17 | $88.84 | $90.00 | $88.68 | $90.00 | $70.66 | 1,262 |
| 2017-01-13 | $88.97 | $90.00 | $88.80 | $88.92 | $69.81 | 1,411 |
| 2017-01-12 | $88.50 | $89.62 | $88.50 | $89.62 | $70.36 | 1,512 |
| 2017-01-11 | $88.28 | $88.28 | $88.28 | $88.28 | $69.31 | 301 |
| 2017-01-10 | $88.46 | $89.60 | $88.46 | $89.60 | $70.34 | 953 |
| 2017-01-09 | $89.00 | $89.00 | $88.65 | $88.65 | $69.60 | 1,219 |
| 2017-01-06 | $88.00 | $88.65 | $88.00 | $88.65 | $69.60 | 698 |
| 2017-01-05 | $86.41 | $87.01 | $86.41 | $87.01 | $68.31 | 200,591 |
| 2017-01-04 | $85.05 | $86.70 | $85.05 | $86.00 | $67.52 | 104,857 |
| 2017-01-03 | $87.09 | $87.12 | $85.57 | $87.12 | $68.39 | 52,310 |
| 2016-12-30 | $87.48 | $87.60 | $87.48 | $87.60 | $68.77 | 563 |
| 2016-12-29 | $86.84 | $86.84 | $86.84 | $86.84 | $68.18 | 510 |
| 2016-12-28 | $85.60 | $86.60 | $85.45 | $85.45 | $67.09 | 1,679 |
| 2016-12-27 | $85.44 | $85.44 | $85.27 | $85.44 | $67.07 | 654 |
| 2016-12-23 | $85.07 | $85.09 | $85.07 | $85.09 | $66.80 | 764 |
| 2016-12-22 | $85.29 | $86.58 | $85.19 | $85.19 | $66.88 | 757 |
| 2016-12-21 | $86.00 | $86.45 | $85.59 | $86.45 | $67.87 | 952 |
| 2016-12-20 | $85.16 | $85.94 | $85.16 | $85.40 | $67.05 | 2,595 |
| 2016-12-19 | $85.28 | $86.00 | $85.09 | $86.00 | $67.52 | 895 |
| 2016-12-16 | $85.33 | $85.33 | $84.41 | $84.41 | $66.27 | 450 |
| 2016-12-15 | $84.30 | $85.06 | $84.20 | $85.06 | $66.78 | 61,109 |
| 2016-12-14 | $85.60 | $86.00 | $84.97 | $86.00 | $67.52 | 1,598 |
| 2016-12-13 | $84.94 | $86.00 | $84.94 | $85.10 | $66.81 | 1,048 |
| 2016-12-12 | $84.02 | $84.49 | $83.90 | $83.90 | $65.87 | 1,205 |
| 2016-12-09 | $83.65 | $84.85 | $83.65 | $84.85 | $66.61 | 638 |
| 2016-12-08 | $84.02 | $85.05 | $83.80 | $83.80 | $65.79 | 1,578 |
| 2016-12-07 | $83.80 | $84.35 | $83.80 | $83.99 | $65.94 | 1,434 |
| 2016-12-06 | $82.47 | $83.56 | $82.28 | $82.28 | $64.60 | 1,272 |
| 2016-12-05 | $82.95 | $83.86 | $82.85 | $82.95 | $65.12 | 2,554 |
| 2016-12-02 | $81.14 | $81.61 | $81.14 | $81.19 | $63.74 | 20,309 |
| 2016-12-01 | $81.64 | $82.58 | $81.52 | $81.52 | $64.00 | 1,292 |
| 2016-11-30 | $82.87 | $82.87 | $82.75 | $82.75 | $64.97 | 767 |
| 2016-11-29 | $84.05 | $84.50 | $84.05 | $84.15 | $66.07 | 2,588 |
| 2016-11-28 | $84.86 | $84.86 | $84.37 | $84.37 | $66.24 | 4,192 |
| 2016-11-25 | $86.46 | $86.46 | $86.46 | $86.46 | $67.87 | 241 |
| 2016-11-23 | $83.77 | $83.77 | $83.71 | $83.71 | $65.72 | 724 |
| 2016-11-22 | $84.26 | $85.14 | $84.25 | $85.14 | $66.84 | 305,603 |
| 2016-11-21 | $83.41 | $83.41 | $83.29 | $83.29 | $65.39 | 1,415 |
| 2016-11-18 | $82.41 | $83.72 | $82.41 | $82.61 | $64.86 | 887 |
| 2016-11-17 | $81.87 | $81.87 | $81.87 | $81.87 | $64.28 | 678 |
| 2016-11-16 | $82.59 | $82.59 | $81.55 | $81.55 | $64.02 | 1,155 |
| 2016-11-15 | $80.57 | $82.10 | $80.57 | $81.19 | $63.74 | 100,916 |
| 2016-11-14 | $80.87 | $82.00 | $80.87 | $81.07 | $63.65 | 3,276 |
| 2016-11-11 | $82.30 | $83.50 | $82.17 | $83.45 | $65.52 | 2,126 |
| 2016-11-10 | $84.99 | $84.99 | $84.99 | $84.99 | $66.72 | 416 |
| 2016-11-09 | $83.86 | $86.27 | $83.83 | $84.92 | $66.67 | 1,861 |
| 2016-11-08 | $87.07 | $87.20 | $87.07 | $87.20 | $68.46 | 283 |
| 2016-11-07 | $86.81 | $86.81 | $86.12 | $86.12 | $67.61 | 449 |
| 2016-11-04 | $85.12 | $86.27 | $85.12 | $86.27 | $67.73 | 815 |
| 2016-11-03 | $84.95 | $85.62 | $84.45 | $84.45 | $66.30 | 1,760 |
| 2016-11-02 | $84.96 | $85.40 | $84.96 | $85.25 | $66.93 | 1,250 |
| 2016-11-01 | $86.55 | $86.55 | $86.55 | $86.55 | $67.95 | 10,276 |
| 2016-10-31 | $87.69 | $88.78 | $87.69 | $88.78 | $69.70 | 558 |
| 2016-10-28 | $87.85 | $87.85 | $87.85 | $87.85 | $68.97 | 467 |
| 2016-10-27 | $87.63 | $87.63 | $87.35 | $87.35 | $68.58 | 411 |
| 2016-10-26 | $87.92 | $87.92 | $87.90 | $87.90 | $69.01 | 463 |
| 2016-10-25 | $87.76 | $87.76 | $87.74 | $87.74 | $68.88 | 494 |
| 2016-10-24 | $88.90 | $89.31 | $88.89 | $89.31 | $70.12 | 56,549 |
| 2016-10-21 | $86.19 | $86.19 | $86.19 | $86.19 | $67.66 | 50,143 |
| 2016-10-20 | $86.60 | $86.60 | $86.19 | $86.19 | $67.66 | 700 |
| 2016-10-19 | $87.82 | $87.82 | $86.60 | $86.60 | $67.99 | 929 |
| 2016-10-18 | $88.56 | $88.70 | $88.56 | $88.70 | $69.64 | 815 |
| 2016-10-17 | $86.16 | $86.16 | $86.16 | $86.16 | $67.64 | 291 |
| 2016-10-14 | $86.17 | $86.17 | $86.00 | $86.16 | $67.64 | 950 |
| 2016-10-13 | $86.32 | $88.31 | $86.32 | $88.31 | $69.33 | 428 |
| 2016-10-12 | $87.30 | $88.05 | $87.30 | $88.05 | $69.13 | 35,556 |
| 2016-10-11 | $89.19 | $89.19 | $88.15 | $88.15 | $69.21 | 185,662 |
| 2016-10-10 | $90.58 | $90.58 | $90.58 | $90.58 | $71.11 | 230 |
| 2016-10-07 | $89.66 | $89.67 | $89.66 | $89.67 | $70.39 | 55,206 |
| 2016-10-06 | $92.00 | $92.00 | $92.00 | $92.00 | $72.23 | 30,190 |
| 2016-10-05 | $92.00 | $92.00 | $92.00 | $92.00 | $72.23 | 62 |
| 2016-10-04 | $92.00 | $92.00 | $92.00 | $92.00 | $72.23 | 20,400 |
| 2016-10-03 | $89.22 | $92.00 | $89.22 | $92.00 | $72.23 | 514 |
| 2016-09-30 | $90.30 | $90.30 | $90.30 | $90.30 | $70.89 | 375 |
| 2016-09-29 | $88.95 | $90.36 | $88.95 | $90.36 | $70.94 | 968 |
| 2016-09-28 | $91.85 | $91.85 | $90.88 | $90.88 | $71.35 | 668 |
| 2016-09-27 | $91.91 | $91.91 | $91.91 | $91.91 | $72.16 | 235 |
| 2016-09-26 | $89.97 | $90.45 | $89.97 | $90.13 | $70.76 | 959 |
| 2016-09-23 | $91.80 | $91.80 | $91.50 | $91.50 | $71.84 | 16,812 |
| 2016-09-22 | $92.03 | $92.70 | $92.03 | $92.70 | $72.78 | 1,003 |
| 2016-09-21 | $89.09 | $90.41 | $88.75 | $90.41 | $70.98 | 1,940 |
| 2016-09-20 | $88.67 | $89.22 | $88.42 | $89.00 | $69.87 | 4,985 |
| 2016-09-19 | $88.87 | $88.87 | $88.87 | $88.87 | $69.77 | 435 |
| 2016-09-16 | $87.36 | $87.50 | $87.36 | $87.50 | $68.70 | 3,090 |
| 2016-09-15 | $87.36 | $89.68 | $87.36 | $87.55 | $68.73 | 526 |
| 2016-09-14 | $87.76 | $89.57 | $87.75 | $87.75 | $68.89 | 2,225 |
| 2016-09-13 | $88.60 | $88.78 | $87.24 | $87.24 | $68.49 | 662 |
| 2016-09-12 | $87.25 | $88.66 | $87.25 | $88.66 | $69.61 | 515 |
| 2016-09-09 | $88.93 | $89.10 | $87.88 | $89.10 | $69.95 | 2,065 |
| 2016-09-08 | $90.75 | $90.75 | $89.20 | $89.20 | $70.03 | 754 |
| 2016-09-07 | $90.50 | $90.54 | $90.50 | $90.54 | $71.08 | 651 |
| 2016-09-06 | $90.00 | $90.15 | $89.67 | $90.15 | $70.77 | 762 |
| 2016-09-02 | $89.20 | $89.90 | $89.00 | $89.50 | $70.27 | 1,000 |
| 2016-09-01 | $88.14 | $88.20 | $88.14 | $88.20 | $69.24 | 804 |
| 2016-08-31 | $88.55 | $88.68 | $87.35 | $87.40 | $68.62 | 2,227 |
| 2016-08-30 | $88.26 | $89.45 | $88.11 | $88.70 | $69.64 | 205,622 |
| 2016-08-29 | $86.40 | $87.93 | $86.40 | $87.93 | $69.03 | 1,144 |
| 2016-08-26 | $87.80 | $89.19 | $85.88 | $85.88 | $67.42 | 2,085 |
| 2016-08-25 | $86.65 | $86.75 | $86.65 | $86.75 | $68.11 | 4,805 |
| 2016-08-24 | $87.52 | $87.52 | $87.05 | $87.05 | $68.34 | 510 |
| 2016-08-23 | $87.41 | $88.55 | $87.22 | $87.36 | $68.59 | 2,391 |
| 2016-08-22 | $87.39 | $88.21 | $87.34 | $88.21 | $69.25 | 29,557 |
| 2016-08-19 | $87.83 | $87.83 | $87.83 | $87.83 | $68.95 | 345 |
| 2016-08-18 | $87.60 | $87.84 | $87.25 | $87.50 | $68.70 | 1,318 |
| 2016-08-17 | $88.57 | $88.75 | $86.80 | $87.60 | $68.77 | 1,699 |
| 2016-08-16 | $87.33 | $88.54 | $87.23 | $87.23 | $68.48 | 882 |
| 2016-08-15 | $86.90 | $86.90 | $86.90 | $86.90 | $68.22 | 339 |
| 2016-08-12 | $87.29 | $87.29 | $86.90 | $86.90 | $68.22 | 80,701 |
| 2016-08-11 | $88.00 | $88.45 | $87.50 | $87.80 | $68.93 | 170,936 |
| 2016-08-10 | $87.49 | $87.91 | $87.32 | $87.91 | $69.01 | 927 |
| 2016-08-09 | $87.85 | $88.00 | $86.46 | $87.00 | $68.30 | 1,094 |
| 2016-08-08 | $84.85 | $87.15 | $84.85 | $87.15 | $68.42 | 520 |
| 2016-08-05 | $86.05 | $86.06 | $85.55 | $85.58 | $67.19 | 201,720 |
| 2016-08-04 | $86.09 | $87.25 | $86.09 | $87.25 | $68.50 | 250,381 |
| 2016-08-03 | $87.24 | $87.41 | $85.41 | $87.41 | $68.63 | 2,518 |
| 2016-08-02 | $86.88 | $86.89 | $85.85 | $86.36 | $67.80 | 250,586 |
| 2016-08-01 | $86.74 | $88.00 | $86.62 | $86.63 | $68.01 | 1,355 |
| 2016-07-29 | $87.52 | $87.52 | $87.52 | $87.52 | $68.71 | 60,395 |
| 2016-07-28 | $86.85 | $86.87 | $85.66 | $86.87 | $68.20 | 438,222 |
| 2016-07-27 | $86.00 | $86.15 | $84.05 | $84.29 | $66.18 | 202,871 |
| 2016-07-26 | $85.04 | $86.29 | $85.04 | $86.29 | $67.75 | 733 |
| 2016-07-25 | $84.47 | $85.84 | $84.30 | $85.84 | $67.40 | 21,649 |
| 2016-07-22 | $84.04 | $85.00 | $83.93 | $85.00 | $66.73 | 39,171 |
| 2016-07-21 | $83.35 | $85.24 | $83.35 | $85.24 | $66.92 | 26,140 |
| 2016-07-20 | $81.97 | $84.75 | $81.97 | $84.39 | $66.25 | 6,190 |
| 2016-07-19 | $79.32 | $79.32 | $79.32 | $79.32 | $62.28 | 255 |
| 2016-07-18 | $79.98 | $79.98 | $78.50 | $78.50 | $61.63 | 6,684 |
| 2016-07-15 | $79.73 | $79.73 | $77.59 | $77.59 | $60.91 | 240 |
| 2016-07-14 | $77.91 | $80.29 | $77.91 | $80.29 | $63.04 | 388 |
| 2016-07-13 | $77.31 | $77.31 | $76.89 | $76.89 | $60.37 | 405 |
| 2016-07-12 | $77.74 | $77.74 | $77.74 | $77.74 | $61.03 | 428 |
| 2016-07-11 | $76.83 | $77.74 | $76.83 | $77.74 | $61.03 | 3,741 |
| 2016-07-08 | $76.09 | $76.29 | $75.39 | $76.29 | $59.89 | 16,210 |
| 2016-07-07 | $73.52 | $73.52 | $73.52 | $73.52 | $57.72 | 366 |
| 2016-07-06 | $73.26 | $75.08 | $73.26 | $73.52 | $57.72 | 2,740 |
| 2016-07-05 | $75.19 | $75.42 | $75.19 | $75.42 | $59.21 | 36,049 |
| 2016-07-01 | $74.54 | $74.89 | $73.91 | $74.89 | $58.79 | 1,733 |
| 2016-06-30 | $74.00 | $76.00 | $74.00 | $76.00 | $59.67 | 868 |
| 2016-06-29 | $74.25 | $74.25 | $73.97 | $73.97 | $58.07 | 20,747 |
| 2016-06-28 | $74.88 | $75.09 | $74.88 | $75.09 | $58.95 | 554 |
| 2016-06-27 | $71.82 | $73.50 | $71.82 | $73.50 | $57.70 | 1,597 |
| 2016-06-24 | $72.89 | $75.86 | $72.70 | $72.72 | $57.09 | 321,109 |
| 2016-06-23 | $79.67 | $80.10 | $79.19 | $80.10 | $62.89 | 34,454 |
| 2016-06-22 | $80.19 | $80.63 | $78.01 | $80.63 | $63.30 | 332,376 |
| 2016-06-21 | $78.23 | $80.52 | $78.00 | $78.00 | $61.24 | 151,216 |
| 2016-06-20 | $79.53 | $79.79 | $77.50 | $77.50 | $60.84 | 881 |
| 2016-06-17 | $75.55 | $76.25 | $75.55 | $76.25 | $59.86 | 3,795 |
| 2016-06-16 | $74.30 | $77.09 | $74.30 | $77.09 | $60.52 | 851 |
| 2016-06-15 | $75.34 | $75.34 | $75.05 | $75.05 | $58.92 | 11,833 |
| 2016-06-14 | $75.49 | $75.90 | $75.49 | $75.90 | $59.59 | 500,123 |
| 2016-06-13 | $76.60 | $78.19 | $76.60 | $78.19 | $61.38 | 62,296 |
| 2016-06-10 | $78.65 | $79.30 | $78.63 | $79.30 | $62.26 | 310,786 |
| 2016-06-09 | $80.85 | $80.85 | $79.51 | $79.71 | $62.58 | 1,459 |
| 2016-06-08 | $81.04 | $82.66 | $80.78 | $82.66 | $64.90 | 716 |
| 2016-06-07 | $81.50 | $83.21 | $81.28 | $83.21 | $65.32 | 858 |
| 2016-06-06 | $81.50 | $81.50 | $81.50 | $81.50 | $63.98 | 230 |
| 2016-06-03 | $80.36 | $80.80 | $80.28 | $80.80 | $63.44 | 897 |
| 2016-06-02 | $81.57 | $81.80 | $81.57 | $81.80 | $64.22 | 551 |
| 2016-06-01 | $80.49 | $80.49 | $80.02 | $80.02 | $62.82 | 634 |
| 2016-05-31 | $81.25 | $81.25 | $80.34 | $80.34 | $63.08 | 633 |
| 2016-05-27 | $79.89 | $79.89 | $79.74 | $79.74 | $62.60 | 409 |
| 2016-05-26 | $80.71 | $81.64 | $80.71 | $81.64 | $64.09 | 41,645 |
| 2016-05-25 | $80.97 | $80.97 | $79.54 | $79.54 | $62.45 | 531 |
| 2016-05-24 | $79.00 | $80.13 | $78.50 | $80.13 | $62.91 | 896 |
| 2016-05-23 | $78.10 | $78.10 | $78.10 | $78.10 | $61.31 | 478 |
| 2016-05-20 | $78.73 | $78.73 | $76.80 | $76.80 | $60.29 | 586 |
| 2016-05-19 | $77.00 | $77.00 | $75.88 | $76.50 | $60.06 | 1,073 |
| 2016-05-18 | $78.68 | $79.00 | $78.68 | $79.00 | $62.02 | 1,945 |
| 2016-05-17 | $77.40 | $78.26 | $76.36 | $77.41 | $60.77 | 200,717 |
| 2016-05-16 | $76.58 | $78.27 | $76.37 | $78.27 | $61.45 | 813 |
| 2016-05-13 | $78.09 | $78.09 | $76.30 | $76.30 | $59.90 | 15,807 |
| 2016-05-12 | $77.26 | $78.97 | $77.26 | $78.97 | $62.00 | 564 |
| 2016-05-11 | $78.82 | $78.82 | $78.82 | $78.82 | $61.88 | 454 |
| 2016-05-10 | $77.84 | $77.84 | $77.36 | $77.36 | $60.73 | 448 |
| 2016-05-09 | $77.49 | $79.21 | $77.49 | $79.21 | $62.18 | 456 |
| 2016-05-06 | $76.21 | $78.05 | $76.00 | $76.17 | $59.80 | 30,665 |
| 2016-05-05 | $76.77 | $77.84 | $76.77 | $77.60 | $60.92 | 76,228 |
| 2016-05-04 | $76.35 | $76.35 | $76.14 | $76.14 | $59.78 | 530 |
| 2016-05-03 | $79.38 | $79.57 | $79.38 | $79.57 | $62.47 | 643 |
| 2016-05-02 | $79.76 | $80.32 | $78.32 | $80.32 | $63.06 | 41,116 |
| 2016-04-29 | $79.14 | $79.14 | $79.14 | $79.14 | $62.13 | 0 |
| 2016-04-28 | $79.44 | $79.44 | $79.14 | $79.14 | $62.13 | 525 |
| 2016-04-27 | $80.50 | $81.41 | $79.33 | $79.33 | $62.28 | 1,264 |
| 2016-04-26 | $79.42 | $80.34 | $78.47 | $78.47 | $61.60 | 200,792 |
| 2016-04-25 | $79.82 | $80.73 | $78.72 | $80.73 | $63.38 | 100,749 |
| 2016-04-22 | $79.58 | $80.97 | $79.13 | $80.97 | $63.57 | 1,172 |
| 2016-04-21 | $80.10 | $80.84 | $79.58 | $79.58 | $62.48 | 839 |
| 2016-04-20 | $79.68 | $81.00 | $79.45 | $79.61 | $62.50 | 401,372 |
| 2016-04-19 | $79.96 | $81.00 | $79.76 | $81.00 | $63.59 | 3,372 |
| 2016-04-18 | $78.69 | $79.85 | $78.57 | $79.85 | $62.69 | 683 |
| 2016-04-15 | $77.96 | $78.50 | $77.96 | $77.99 | $61.23 | 847 |
| 2016-04-14 | $77.34 | $77.34 | $77.34 | $77.34 | $60.72 | 154 |
| 2016-04-13 | $77.29 | $79.14 | $77.08 | $77.34 | $60.72 | 1,477 |
| 2016-04-12 | $77.17 | $78.99 | $76.93 | $76.94 | $60.40 | 47,497 |
| 2016-04-11 | $77.44 | $77.73 | $75.88 | $75.88 | $59.57 | 102,558 |
| 2016-04-08 | $77.18 | $77.82 | $75.76 | $75.76 | $59.48 | 200,806 |
| 2016-04-07 | $76.80 | $78.36 | $76.80 | $78.36 | $61.52 | 6,076 |
| 2016-04-06 | $78.66 | $80.37 | $77.85 | $80.21 | $62.97 | 952 |
| 2016-04-05 | $77.92 | $79.20 | $77.92 | $79.20 | $62.18 | 544 |
| 2016-04-04 | $79.02 | $80.90 | $78.84 | $78.84 | $61.90 | 1,385 |
| 2016-04-01 | $80.65 | $80.86 | $80.65 | $80.86 | $63.48 | 513 |
| 2016-03-31 | $81.00 | $81.80 | $81.00 | $81.80 | $64.22 | 2,312 |
| 2016-03-30 | $80.50 | $81.00 | $79.83 | $79.83 | $62.67 | 1,247 |
| 2016-03-29 | $79.92 | $80.32 | $78.90 | $80.32 | $63.06 | 77,797 |
| 2016-03-28 | $78.67 | $80.44 | $78.59 | $80.44 | $63.15 | 959 |
| 2016-03-24 | $80.02 | $80.23 | $80.02 | $80.23 | $62.99 | 1,189 |
| 2016-03-23 | $80.35 | $80.50 | $80.35 | $80.50 | $63.20 | 405 |
| 2016-03-22 | $78.80 | $80.50 | $78.80 | $78.80 | $61.86 | 612 |
| 2016-03-21 | $78.46 | $80.50 | $78.46 | $80.50 | $63.20 | 630 |
| 2016-03-18 | $80.00 | $80.00 | $78.97 | $79.70 | $62.57 | 1,608 |
| 2016-03-17 | $79.90 | $79.91 | $79.90 | $79.91 | $62.73 | 150,344 |
| 2016-03-16 | $78.52 | $80.00 | $78.52 | $80.00 | $62.81 | 2,154 |
| 2016-03-15 | $79.00 | $79.00 | $78.31 | $78.48 | $61.61 | 769 |
| 2016-03-14 | $78.02 | $79.00 | $77.88 | $79.00 | $62.02 | 1,070 |
| 2016-03-11 | $77.20 | $78.41 | $77.13 | $78.41 | $61.56 | 1,054 |
| 2016-03-10 | $76.09 | $77.74 | $75.94 | $75.94 | $59.62 | 792 |
| 2016-03-09 | $76.02 | $77.61 | $76.02 | $77.61 | $60.93 | 1,323 |
| 2016-03-08 | $75.75 | $77.21 | $75.75 | $77.21 | $60.62 | 651 |
| 2016-03-07 | $75.38 | $77.67 | $75.38 | $77.67 | $60.98 | 734 |
| 2016-03-04 | $76.11 | $77.64 | $75.79 | $75.79 | $59.50 | 1,415 |
| 2016-03-03 | $75.24 | $75.24 | $74.65 | $74.65 | $58.61 | 604 |
| 2016-03-02 | $75.93 | $78.46 | $75.93 | $78.46 | $61.60 | 2,443 |
| 2016-03-01 | $76.20 | $79.10 | $76.20 | $79.10 | $62.10 | 3,948 |
| 2016-02-29 | $76.45 | $76.45 | $76.45 | $76.45 | $60.02 | 0 |
| 2016-02-26 | $75.72 | $76.47 | $75.72 | $76.45 | $60.02 | 20,510 |
| 2016-02-25 | $77.19 | $77.89 | $76.11 | $76.11 | $59.75 | 79,563 |
| 2016-02-24 | $75.36 | $75.67 | $75.36 | $75.67 | $59.41 | 124,724 |
| 2016-02-23 | $76.25 | $76.38 | $76.25 | $76.38 | $59.96 | 621 |
| 2016-02-22 | $78.47 | $78.68 | $75.70 | $75.70 | $59.43 | 986 |
| 2016-02-19 | $76.70 | $76.70 | $76.70 | $76.70 | $60.22 | 25,053 |
| 2016-02-18 | $76.16 | $78.03 | $76.16 | $78.03 | $61.26 | 620 |
| 2016-02-17 | $75.99 | $77.38 | $75.99 | $77.38 | $60.75 | 31,544 |
| 2016-02-16 | $73.88 | $76.11 | $73.88 | $76.11 | $59.75 | 1,009 |
| 2016-02-12 | $72.98 | $75.00 | $71.95 | $71.95 | $56.49 | 48,428 |
| 2016-02-11 | $73.05 | $75.90 | $72.51 | $75.54 | $59.31 | 4,066 |
| 2016-02-10 | $75.69 | $75.69 | $74.55 | $74.59 | $58.56 | 221,250 |
| 2016-02-09 | $73.48 | $76.19 | $73.48 | $73.94 | $58.05 | 20,724 |
| 2016-02-08 | $73.51 | $73.51 | $73.36 | $73.51 | $57.71 | 956 |
| 2016-02-05 | $74.73 | $76.37 | $74.52 | $74.55 | $58.53 | 1,264 |
| 2016-02-04 | $77.63 | $79.48 | $77.41 | $79.48 | $62.40 | 1,484 |
| 2016-02-03 | $78.28 | $79.60 | $77.59 | $77.59 | $60.91 | 41,388 |
| 2016-02-02 | $79.20 | $79.31 | $77.45 | $77.53 | $60.86 | 21,621 |
| 2016-02-01 | $78.80 | $80.50 | $78.61 | $78.87 | $61.92 | 836 |
| 2016-01-29 | $78.20 | $80.03 | $77.99 | $80.03 | $62.83 | 1,003 |
| 2016-01-28 | $78.41 | $78.41 | $78.41 | $78.41 | $61.56 | 313 |
| 2016-01-27 | $78.97 | $80.34 | $78.82 | $80.34 | $63.07 | 1,150 |
| 2016-01-26 | $77.64 | $79.30 | $77.64 | $77.77 | $61.06 | 85,374 |
| 2016-01-25 | $79.68 | $79.89 | $79.68 | $79.89 | $62.72 | 75,536 |
| 2016-01-22 | $77.80 | $79.58 | $75.77 | $79.50 | $62.41 | 37,598 |
| 2016-01-21 | $77.55 | $79.19 | $77.11 | $79.19 | $62.17 | 121,770 |
| 2016-01-20 | $76.33 | $77.84 | $76.06 | $77.84 | $61.11 | 1,430 |
| 2016-01-19 | $78.47 | $78.82 | $78.04 | $78.82 | $61.88 | 13,129 |
| 2016-01-15 | $76.81 | $78.59 | $75.20 | $77.27 | $60.66 | 17,817 |
| 2016-01-14 | $79.42 | $79.85 | $78.67 | $79.67 | $62.55 | 375,680 |
| 2016-01-13 | $80.54 | $80.86 | $77.85 | $77.85 | $61.12 | 336,623 |
| 2016-01-12 | $79.59 | $80.36 | $79.51 | $79.51 | $62.42 | 302,310 |
| 2016-01-11 | $77.43 | $78.27 | $76.93 | $78.24 | $61.43 | 2,514 |
| 2016-01-08 | $77.43 | $78.50 | $75.52 | $75.80 | $59.51 | 55,873 |
| 2016-01-07 | $77.21 | $78.86 | $76.81 | $77.57 | $60.90 | 11,498 |
| 2016-01-06 | $77.49 | $78.86 | $77.49 | $78.86 | $61.91 | 795 |
| 2016-01-05 | $76.93 | $77.49 | $75.76 | $75.76 | $59.48 | 151,653 |
| 2016-01-04 | $77.17 | $77.40 | $75.53 | $77.40 | $60.77 | 934 |
| 2015-12-31 | $79.36 | $79.40 | $79.04 | $79.04 | $62.05 | 593 |
| 2015-12-30 | $79.64 | $81.00 | $79.39 | $80.00 | $62.81 | 2,087 |
| 2015-12-29 | $80.33 | $81.00 | $79.90 | $80.06 | $62.85 | 2,423 |
| 2015-12-28 | $79.88 | $80.00 | $78.92 | $78.92 | $61.96 | 468 |
| 2015-12-24 | $79.90 | $80.47 | $78.68 | $78.68 | $61.77 | 1,254 |
| 2015-12-23 | $79.60 | $79.90 | $78.70 | $78.70 | $61.79 | 2,776 |
| 2015-12-22 | $77.64 | $79.60 | $77.64 | $79.60 | $62.49 | 800 |
| 2015-12-21 | $77.61 | $79.60 | $76.82 | $76.82 | $60.31 | 21,595 |
| 2015-12-18 | $79.16 | $79.44 | $77.71 | $79.44 | $62.37 | 1,259 |
| 2015-12-17 | $77.76 | $79.77 | $77.76 | $79.77 | $62.63 | 1,185 |
| 2015-12-16 | $77.65 | $79.12 | $77.38 | $79.12 | $62.12 | 16,035 |
| 2015-12-15 | $78.64 | $79.98 | $76.30 | $76.67 | $60.19 | 34,580 |
| 2015-12-14 | $77.42 | $77.63 | $77.30 | $77.38 | $60.75 | 200,624 |
| 2015-12-11 | $76.85 | $78.46 | $76.64 | $77.41 | $60.77 | 118,849 |
| 2015-12-10 | $78.66 | $79.60 | $77.75 | $77.75 | $61.04 | 15,885 |
| 2015-12-09 | $78.26 | $80.00 | $78.26 | $80.00 | $62.81 | 598 |
| 2015-12-08 | $77.80 | $80.00 | $77.67 | $80.00 | $62.81 | 2,499 |
| 2015-12-07 | $78.16 | $79.56 | $78.16 | $79.56 | $62.46 | 132,128 |
| 2015-12-04 | $78.76 | $78.96 | $77.14 | $77.14 | $60.56 | 290,475 |
| 2015-12-03 | $78.12 | $79.82 | $78.12 | $79.82 | $62.66 | 55,504 |
| 2015-12-02 | $80.12 | $80.30 | $80.12 | $80.28 | $63.03 | 3,246 |
| 2015-12-01 | $78.40 | $80.49 | $78.40 | $80.28 | $63.02 | 2,424 |
| 2015-11-30 | $77.83 | $79.48 | $77.62 | $79.48 | $62.40 | 545 |
| 2015-11-27 | $79.78 | $79.98 | $77.98 | $78.75 | $61.83 | 1,115 |
| 2015-11-25 | $79.80 | $80.00 | $79.80 | $80.00 | $62.81 | 849 |
| 2015-11-24 | $79.17 | $79.37 | $77.23 | $77.23 | $60.63 | 998 |
| 2015-11-23 | $80.07 | $80.29 | $80.07 | $80.29 | $63.03 | 696 |
| 2015-11-20 | $80.20 | $80.76 | $80.20 | $80.76 | $63.40 | 1,570 |
| 2015-11-19 | $79.00 | $81.01 | $79.00 | $80.00 | $62.81 | 1,374 |
| 2015-11-18 | $79.50 | $79.71 | $79.50 | $79.71 | $62.58 | 490 |
| 2015-11-17 | $79.65 | $79.70 | $77.61 | $79.68 | $62.56 | 1,811 |
| 2015-11-16 | $78.11 | $78.33 | $78.11 | $78.33 | $61.50 | 1,789 |
| 2015-11-13 | $77.13 | $79.42 | $76.98 | $79.42 | $62.35 | 55,826 |
| 2015-11-12 | $79.27 | $80.53 | $78.67 | $80.50 | $63.20 | 57,768 |
| 2015-11-11 | $78.89 | $80.47 | $78.52 | $80.47 | $63.18 | 12,985 |
| 2015-11-10 | $77.19 | $79.45 | $76.65 | $79.45 | $62.38 | 2,270 |
| 2015-11-09 | $78.81 | $78.91 | $78.73 | $78.82 | $61.88 | 3,646 |
| 2015-11-06 | $78.49 | $78.98 | $77.88 | $77.88 | $61.14 | 50,817 |
| 2015-11-05 | $80.00 | $80.87 | $79.81 | $79.81 | $62.66 | 1,921 |
| 2015-11-04 | $79.60 | $79.66 | $78.65 | $79.66 | $62.54 | 1,080 |
| 2015-11-03 | $79.44 | $80.71 | $79.44 | $80.71 | $63.36 | 1,913 |
| 2015-11-02 | $79.20 | $80.20 | $79.20 | $80.16 | $62.93 | 3,734 |
| 2015-10-30 | $78.00 | $79.41 | $78.00 | $79.41 | $62.34 | 1,623 |
| 2015-10-29 | $77.50 | $78.00 | $77.50 | $78.00 | $61.24 | 3,435 |
| 2015-10-28 | $78.50 | $78.50 | $77.79 | $77.82 | $61.09 | 1,283 |
| 2015-10-27 | $76.00 | $78.50 | $75.34 | $78.50 | $61.63 | 2,614 |
| 2015-10-26 | $77.19 | $78.00 | $75.52 | $75.52 | $59.29 | 1,609 |
| 2015-10-23 | $76.00 | $78.50 | $76.00 | $78.50 | $61.63 | 5,325 |
| 2015-10-22 | $76.00 | $78.48 | $75.40 | $75.40 | $59.20 | 1,846 |
| 2015-10-21 | $76.37 | $78.17 | $74.32 | $78.17 | $61.37 | 2,265 |
| 2015-10-20 | $75.33 | $76.02 | $75.33 | $76.02 | $59.68 | 12,781 |
| 2015-10-19 | $72.99 | $76.32 | $72.99 | $76.32 | $59.92 | 3,344 |
| 2015-10-16 | $74.90 | $75.90 | $73.16 | $75.87 | $59.56 | 30,447 |
| 2015-10-15 | $73.50 | $74.45 | $72.17 | $74.45 | $58.45 | 68,766 |
| 2015-10-14 | $73.00 | $73.00 | $70.84 | $72.78 | $57.14 | 41,138 |
| 2015-10-13 | $70.39 | $72.92 | $70.39 | $72.00 | $56.53 | 69,291 |
| 2015-10-12 | $67.35 | $70.00 | $67.35 | $68.00 | $53.39 | 1,550 |
| 2015-10-09 | $69.66 | $70.00 | $66.48 | $66.48 | $52.19 | 2,622 |
| 2015-10-08 | $65.22 | $69.09 | $64.85 | $65.90 | $51.73 | 2,198 |
| 2015-10-07 | $66.95 | $66.96 | $66.95 | $66.95 | $52.56 | 140,109 |
| 2015-10-06 | $65.40 | $68.94 | $65.40 | $65.50 | $51.42 | 3,548 |
| 2015-10-05 | $66.00 | $68.15 | $64.55 | $67.81 | $53.23 | 2,123 |
| 2015-10-02 | $64.97 | $66.00 | $63.41 | $65.76 | $51.63 | 102,571 |
| 2015-10-01 | $62.90 | $65.64 | $62.00 | $65.64 | $51.53 | 54,626 |
| 2015-09-30 | $63.30 | $66.00 | $63.00 | $66.00 | $51.82 | 2,617 |
| 2015-09-29 | $61.81 | $65.66 | $61.55 | $65.66 | $51.55 | 1,498 |
| 2015-09-28 | $61.85 | $63.78 | $61.85 | $63.78 | $50.07 | 2,124 |
| 2015-09-25 | $64.13 | $65.61 | $62.30 | $62.30 | $48.91 | 78,730 |
| 2015-09-24 | $61.31 | $64.67 | $60.96 | $64.67 | $50.77 | 62,876 |
| 2015-09-23 | $61.89 | $61.89 | $61.52 | $61.52 | $48.30 | 11,800 |
| 2015-09-22 | $63.09 | $64.94 | $61.58 | $64.53 | $50.66 | 71,638 |
| 2015-09-21 | $65.15 | $66.66 | $63.35 | $63.35 | $49.74 | 51,174 |
| 2015-09-18 | $66.48 | $66.48 | $66.48 | $66.48 | $52.19 | 342 |
| 2015-09-17 | $66.07 | $68.07 | $66.07 | $68.00 | $53.39 | 1,068 |
| 2015-09-16 | $65.81 | $67.70 | $64.90 | $65.17 | $51.17 | 7,215 |
| 2015-09-15 | $65.98 | $66.85 | $65.53 | $65.72 | $51.59 | 76,757 |
| 2015-09-14 | $65.05 | $66.61 | $65.05 | $66.61 | $52.30 | 284 |
| 2015-09-11 | $65.52 | $65.54 | $64.92 | $65.49 | $51.42 | 16,463 |
| 2015-09-10 | $65.01 | $66.61 | $65.01 | $66.60 | $52.29 | 709 |
| 2015-09-09 | $66.19 | $66.38 | $64.67 | $65.98 | $51.80 | 636 |
| 2015-09-08 | $65.14 | $66.96 | $65.14 | $66.96 | $52.57 | 864 |
| 2015-09-04 | $65.68 | $65.68 | $63.35 | $65.59 | $51.49 | 357,050 |
| 2015-09-03 | $66.55 | $67.23 | $65.55 | $65.55 | $51.46 | 251,163 |
| 2015-09-02 | $66.80 | $66.80 | $66.80 | $66.80 | $52.44 | 1,439 |
| 2015-09-01 | $67.25 | $67.25 | $67.25 | $67.25 | $52.80 | 539 |
| 2015-08-31 | $68.35 | $68.35 | $68.35 | $68.35 | $53.66 | 1,578 |
| 2015-08-28 | $67.85 | $68.40 | $67.85 | $68.40 | $53.70 | 916 |
| 2015-08-27 | $68.06 | $68.65 | $66.30 | $66.30 | $52.05 | 1,873 |
| 2015-08-26 | $67.00 | $67.00 | $65.75 | $65.75 | $51.62 | 1,628 |
| 2015-08-25 | $67.49 | $68.89 | $66.80 | $66.80 | $52.44 | 122,840 |
| 2015-08-24 | $65.65 | $67.30 | $65.30 | $66.95 | $52.56 | 71,945 |
| 2015-08-21 | $68.84 | $69.10 | $67.05 | $67.05 | $52.64 | 49,081 |
| 2015-08-20 | $68.70 | $69.75 | $68.20 | $69.45 | $54.52 | 237,610 |
| 2015-08-19 | $68.74 | $70.50 | $68.74 | $69.30 | $54.41 | 1,964 |
| 2015-08-18 | $68.66 | $70.41 | $68.66 | $70.41 | $55.28 | 736 |
| 2015-08-17 | $70.32 | $70.32 | $70.32 | $70.32 | $55.21 | 232 |
| 2015-08-14 | $69.58 | $69.58 | $69.56 | $69.56 | $54.61 | 458 |
| 2015-08-13 | $69.80 | $72.00 | $69.75 | $72.00 | $56.53 | 887 |
| 2015-08-12 | $69.90 | $71.95 | $69.90 | $71.00 | $55.74 | 662 |
| 2015-08-11 | $71.68 | $72.45 | $71.68 | $72.45 | $56.88 | 413 |
| 2015-08-10 | $72.25 | $74.00 | $72.25 | $74.00 | $58.10 | 2,552 |
| 2015-08-07 | $72.73 | $72.73 | $72.73 | $72.73 | $57.10 | 1,367 |
| 2015-08-06 | $72.60 | $72.85 | $72.60 | $72.85 | $57.19 | 991 |
| 2015-08-05 | $71.40 | $72.60 | $71.40 | $72.13 | $56.62 | 1,381 |
| 2015-08-04 | $71.17 | $72.90 | $70.95 | $72.90 | $57.23 | 1,199 |
| 2015-08-03 | $71.96 | $72.60 | $71.95 | $72.60 | $57.00 | 239,740 |
| 2015-07-31 | $72.85 | $72.85 | $72.60 | $72.60 | $57.00 | 299 |
| 2015-07-30 | $70.60 | $72.60 | $70.60 | $72.60 | $57.00 | 50,757 |
| 2015-07-29 | $71.11 | $73.25 | $71.11 | $71.25 | $55.94 | 1,408 |
| 2015-07-28 | $71.84 | $73.25 | $71.15 | $73.25 | $57.51 | 803,395 |
| 2015-07-27 | $71.40 | $72.75 | $70.94 | $72.75 | $57.12 | 1,000,885 |
| 2015-07-24 | $73.58 | $73.58 | $71.65 | $71.65 | $56.25 | 1,226 |
Sap SE (SAPGF) News Headlines
Recent Sap SE (SAPGF) News
Similar Companies to Sap SE (SAPGF) 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 | -- | -- | -- |