Schneider Electric SE (SBGSF) Exchange: PINK
Data as of May 2, 2025
$246.65 ($11.99) 5.11%
Schneider Electric SE - Daily Information
Click for more stock information on Schneider Electric SE.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $241.48 |
| Previous Close | $246.65 |
| High | $247.40 |
| Low | $241.48 |
| Adjusted Open | $241.48 |
| Previous Adjusted Close | $246.65 |
| Adjusted High | $247.40 |
| Adjusted Low | $241.48 |
About Schneider Electric SE (SBGSF)
No Description Available
Invest in Schneider Electric SE (SBGSF)
Historical Stock Data for Schneider Electric SE (SBGSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $241.48 | $247.40 | $241.48 | $246.65 | $246.65 | 11,525 |
| 2025-05-01 | $239.93 | $243.45 | $229.39 | $234.66 | $234.66 | 135 |
| 2025-04-30 | $234.50 | $241.50 | $227.48 | $232.24 | $232.24 | 2,041 |
| 2025-04-29 | $234.00 | $242.10 | $231.50 | $235.45 | $235.45 | 318 |
| 2025-04-28 | $249.61 | $249.61 | $234.14 | $234.88 | $234.88 | 1,109 |
| 2025-04-25 | $249.34 | $249.62 | $246.87 | $249.62 | $249.62 | 352 |
| 2025-04-24 | $242.98 | $243.70 | $238.89 | $243.70 | $243.70 | 981 |
| 2025-04-23 | $244.41 | $244.41 | $234.02 | $238.99 | $238.99 | 861 |
| 2025-04-22 | $225.35 | $234.20 | $225.35 | $230.83 | $230.83 | 165 |
| 2025-04-21 | $245.69 | $245.69 | $228.17 | $229.99 | $229.99 | 368 |
| 2025-04-17 | $244.81 | $244.81 | $232.38 | $238.00 | $238.00 | 570 |
| 2025-04-16 | $235.00 | $239.50 | $230.63 | $230.63 | $230.63 | 577 |
| 2025-04-15 | $238.58 | $242.50 | $232.00 | $234.24 | $234.24 | 562 |
| 2025-04-14 | $231.11 | $239.20 | $226.09 | $226.09 | $226.09 | 4,675 |
| 2025-04-11 | $218.79 | $229.00 | $218.79 | $229.00 | $229.00 | 660 |
| 2025-04-10 | $221.78 | $226.45 | $216.44 | $218.71 | $218.71 | 1,437 |
| 2025-04-09 | $205.64 | $233.54 | $204.16 | $233.54 | $233.54 | 3,345 |
| 2025-04-08 | $217.14 | $218.65 | $200.00 | $200.00 | $200.00 | 114,294 |
| 2025-04-07 | $203.57 | $222.88 | $202.35 | $204.83 | $204.83 | 3,080 |
| 2025-04-04 | $218.25 | $218.25 | $202.99 | $204.50 | $204.50 | 1,510 |
| 2025-04-03 | $227.10 | $227.75 | $222.50 | $222.50 | $222.50 | 886 |
| 2025-04-02 | $237.04 | $239.35 | $235.41 | $235.41 | $235.41 | 456 |
| 2025-04-01 | $230.28 | $238.88 | $230.28 | $238.88 | $238.88 | 241 |
| 2025-03-31 | $234.00 | $238.88 | $226.66 | $238.00 | $238.00 | 733 |
| 2025-03-28 | $246.20 | $246.20 | $234.00 | $240.06 | $240.06 | 2,811 |
| 2025-03-27 | $240.00 | $251.20 | $240.00 | $240.78 | $240.78 | 259 |
| 2025-03-26 | $256.00 | $256.00 | $244.75 | $246.73 | $246.73 | 732 |
| 2025-03-25 | $249.71 | $256.00 | $249.62 | $254.00 | $254.00 | 1,068 |
| 2025-03-24 | $255.20 | $255.20 | $247.91 | $249.70 | $249.70 | 2,274 |
| 2025-03-21 | $252.08 | $261.95 | $248.76 | $258.00 | $258.00 | 889 |
| 2025-03-20 | $261.58 | $267.36 | $257.60 | $267.36 | $267.36 | 267 |
| 2025-03-19 | $262.73 | $265.02 | $261.83 | $263.00 | $263.00 | 828 |
| 2025-03-18 | $254.50 | $257.00 | $254.45 | $255.92 | $255.92 | 514 |
| 2025-03-17 | $253.52 | $254.80 | $250.95 | $254.20 | $254.20 | 2,134 |
| 2025-03-14 | $247.06 | $257.00 | $247.06 | $250.95 | $250.95 | 356 |
| 2025-03-13 | $247.00 | $248.75 | $243.19 | $244.16 | $244.16 | 360 |
| 2025-03-12 | $247.99 | $257.00 | $247.95 | $248.45 | $248.45 | 1,570 |
| 2025-03-11 | $248.40 | $252.62 | $240.74 | $244.08 | $244.08 | 1,629 |
| 2025-03-10 | $248.75 | $248.75 | $233.63 | $233.63 | $233.63 | 1,285 |
| 2025-03-07 | $244.88 | $251.25 | $239.20 | $251.25 | $251.25 | 1,503 |
| 2025-03-06 | $241.00 | $248.53 | $238.52 | $239.53 | $239.53 | 635 |
| 2025-03-05 | $242.54 | $254.70 | $242.13 | $254.50 | $254.50 | 1,239 |
| 2025-03-04 | $236.67 | $238.30 | $225.00 | $238.30 | $238.30 | 1,069 |
| 2025-03-03 | $257.00 | $257.00 | $236.66 | $236.66 | $236.66 | 882 |
| 2025-02-28 | $247.50 | $247.50 | $239.03 | $240.00 | $240.00 | 2,439 |
| 2025-02-27 | $253.00 | $253.00 | $245.99 | $245.99 | $245.99 | 714 |
| 2025-02-26 | $250.00 | $255.21 | $247.90 | $255.21 | $255.21 | 329 |
| 2025-02-25 | $250.35 | $250.35 | $242.10 | $243.93 | $243.93 | 1,097 |
| 2025-02-24 | $261.35 | $261.35 | $249.40 | $250.00 | $250.00 | 730 |
| 2025-02-21 | $282.70 | $282.70 | $266.21 | $266.21 | $266.21 | 1,282 |
| 2025-02-20 | $270.00 | $271.59 | $265.63 | $269.18 | $269.18 | 611 |
| 2025-02-19 | $268.60 | $268.60 | $256.94 | $266.25 | $266.25 | 1,333 |
| 2025-02-18 | $270.00 | $274.90 | $261.31 | $274.07 | $274.07 | 1,577 |
| 2025-02-14 | $269.70 | $269.70 | $257.38 | $258.63 | $258.63 | 3,008 |
| 2025-02-13 | $266.80 | $266.80 | $252.95 | $255.12 | $255.12 | 1,901 |
| 2025-02-12 | $253.00 | $253.00 | $247.03 | $250.19 | $250.19 | 5,253 |
| 2025-02-11 | $251.67 | $258.20 | $251.67 | $253.29 | $253.29 | 5,365 |
| 2025-02-10 | $248.96 | $255.23 | $248.12 | $251.91 | $251.91 | 986 |
| 2025-02-07 | $257.65 | $257.65 | $243.41 | $244.12 | $244.12 | 2,845 |
| 2025-02-06 | $251.05 | $252.00 | $246.09 | $249.80 | $249.80 | 10,700 |
| 2025-02-05 | $247.00 | $249.20 | $242.17 | $242.80 | $242.80 | 655 |
| 2025-02-04 | $253.40 | $253.40 | $246.88 | $246.96 | $246.96 | 448 |
| 2025-02-03 | $250.00 | $252.04 | $241.00 | $248.50 | $248.50 | 1,754 |
| 2025-01-31 | $254.03 | $258.61 | $254.03 | $257.09 | $257.09 | 386 |
| 2025-01-30 | $259.20 | $259.20 | $249.27 | $255.55 | $255.55 | 663 |
| 2025-01-29 | $245.01 | $250.80 | $245.01 | $250.50 | $250.50 | 515 |
| 2025-01-28 | $253.50 | $253.50 | $237.40 | $240.00 | $240.00 | 5,158 |
| 2025-01-27 | $262.50 | $262.50 | $256.66 | $259.68 | $259.68 | 4,903 |
| 2025-01-24 | $284.14 | $286.98 | $282.87 | $284.47 | $284.47 | 785 |
| 2025-01-23 | $289.56 | $289.56 | $280.70 | $284.14 | $284.14 | 511 |
| 2025-01-22 | $285.00 | $285.00 | $278.83 | $283.16 | $283.16 | 4,093 |
| 2025-01-21 | $270.97 | $275.00 | $270.97 | $274.79 | $274.79 | 3,298 |
| 2025-01-17 | $263.67 | $267.93 | $263.67 | $266.52 | $266.52 | 491 |
| 2025-01-16 | $266.53 | $266.53 | $260.17 | $262.61 | $262.61 | 5,981 |
| 2025-01-15 | $264.00 | $266.50 | $258.91 | $259.90 | $259.90 | 4,451 |
| 2025-01-14 | $259.50 | $264.00 | $256.11 | $264.00 | $264.00 | 494 |
| 2025-01-13 | $255.00 | $259.50 | $251.28 | $259.50 | $259.50 | 1,266 |
| 2025-01-10 | $257.76 | $262.54 | $255.09 | $261.42 | $261.42 | 2,624 |
| 2025-01-08 | $257.63 | $262.89 | $257.63 | $262.53 | $262.53 | 717 |
| 2025-01-07 | $260.00 | $269.00 | $259.50 | $264.50 | $264.50 | 1,554 |
| 2025-01-06 | $255.25 | $261.60 | $255.25 | $259.00 | $259.00 | 300 |
| 2025-01-03 | $249.36 | $252.05 | $246.67 | $247.18 | $247.18 | 135 |
| 2025-01-02 | $249.02 | $249.61 | $244.50 | $245.59 | $245.59 | 447 |
| 2024-12-31 | $249.67 | $261.25 | $245.96 | $251.05 | $251.05 | 735 |
| 2024-12-30 | $246.45 | $255.00 | $245.33 | $248.50 | $248.50 | 825 |
| 2024-12-27 | $256.00 | $260.55 | $250.01 | $252.00 | $252.00 | 116 |
| 2024-12-26 | $250.00 | $260.84 | $250.00 | $256.00 | $256.00 | 214 |
| 2024-12-24 | $247.08 | $250.00 | $246.13 | $248.80 | $248.80 | 1,031 |
| 2024-12-23 | $254.50 | $254.50 | $247.08 | $247.08 | $247.08 | 801 |
| 2024-12-20 | $245.65 | $257.35 | $245.65 | $249.10 | $249.10 | 1,102 |
| 2024-12-19 | $253.00 | $261.55 | $249.00 | $253.80 | $253.80 | 557 |
| 2024-12-18 | $258.90 | $261.25 | $252.00 | $252.00 | $252.00 | 390 |
| 2024-12-17 | $265.75 | $265.75 | $257.32 | $259.02 | $259.02 | 1,096 |
| 2024-12-16 | $262.75 | $262.75 | $254.93 | $255.92 | $255.92 | 752 |
| 2024-12-13 | $259.81 | $259.81 | $254.24 | $255.18 | $255.18 | 9,018 |
| 2024-12-12 | $259.57 | $260.00 | $254.67 | $257.06 | $257.06 | 392 |
| 2024-12-11 | $258.50 | $262.50 | $258.50 | $259.56 | $259.56 | 690 |
| 2024-12-10 | $258.09 | $263.00 | $254.03 | $254.30 | $254.30 | 1,091 |
| 2024-12-09 | $265.50 | $266.00 | $260.57 | $260.57 | $260.57 | 577 |
| 2024-12-06 | $268.75 | $268.75 | $264.58 | $265.50 | $265.50 | 3,051 |
| 2024-12-05 | $269.50 | $270.25 | $261.95 | $262.94 | $262.94 | 1,988 |
| 2024-12-04 | $264.53 | $269.50 | $260.98 | $269.50 | $269.50 | 2,969 |
| 2024-12-03 | $259.83 | $259.83 | $254.81 | $255.69 | $255.69 | 645 |
| 2024-12-02 | $251.22 | $257.50 | $251.22 | $256.00 | $256.00 | 297 |
| 2024-11-29 | $256.16 | $256.16 | $255.93 | $256.00 | $256.00 | 297 |
| 2024-11-27 | $249.48 | $255.25 | $249.35 | $250.00 | $250.00 | 1,510 |
| 2024-11-26 | $252.00 | $255.00 | $249.04 | $255.00 | $255.00 | 1,887 |
| 2024-11-25 | $264.30 | $264.30 | $250.52 | $252.40 | $252.40 | 989 |
| 2024-11-22 | $252.50 | $259.51 | $250.50 | $254.50 | $254.50 | 516 |
| 2024-11-21 | $255.05 | $255.05 | $248.48 | $252.80 | $252.80 | 471 |
| 2024-11-20 | $250.33 | $251.74 | $247.65 | $247.65 | $247.65 | 1,187 |
| 2024-11-19 | $250.00 | $255.86 | $249.71 | $255.69 | $255.69 | 386 |
| 2024-11-18 | $263.80 | $263.80 | $251.21 | $258.00 | $258.00 | 1,046 |
| 2024-11-15 | $257.27 | $261.06 | $254.38 | $257.03 | $257.03 | 290 |
| 2024-11-14 | $255.84 | $261.90 | $255.84 | $258.64 | $258.64 | 352 |
| 2024-11-13 | $261.30 | $263.49 | $251.54 | $254.31 | $254.31 | 3,718 |
| 2024-11-12 | $263.00 | $263.00 | $252.50 | $252.50 | $252.50 | 568 |
| 2024-11-11 | $269.00 | $269.53 | $261.93 | $269.53 | $269.53 | 440 |
| 2024-11-08 | $258.41 | $260.48 | $256.51 | $258.91 | $258.91 | 1,065 |
| 2024-11-07 | $259.00 | $261.50 | $258.50 | $261.07 | $261.07 | 497 |
| 2024-11-06 | $261.00 | $261.00 | $255.85 | $256.61 | $256.61 | 4,304 |
| 2024-11-05 | $262.40 | $267.25 | $260.00 | $264.40 | $264.40 | 606 |
| 2024-11-04 | $265.40 | $265.40 | $253.40 | $253.96 | $253.96 | 937 |
| 2024-11-01 | $268.30 | $270.50 | $259.50 | $259.50 | $259.50 | 466 |
| 2024-10-31 | $260.20 | $266.55 | $256.00 | $258.88 | $258.88 | 3,522 |
| 2024-10-30 | $257.82 | $269.93 | $257.82 | $264.06 | $264.06 | 4,355 |
| 2024-10-29 | $270.18 | $272.60 | $261.00 | $267.00 | $267.00 | 1,010 |
| 2024-10-28 | $272.51 | $272.51 | $263.25 | $267.92 | $267.92 | 612 |
| 2024-10-25 | $275.00 | $275.00 | $261.01 | $261.11 | $261.11 | 740 |
| 2024-10-24 | $266.49 | $271.90 | $259.00 | $265.57 | $265.57 | 730 |
| 2024-10-23 | $261.87 | $263.25 | $258.00 | $258.00 | $258.00 | 5,985 |
| 2024-10-22 | $268.13 | $270.00 | $261.37 | $261.37 | $261.37 | 56 |
| 2024-10-21 | $267.00 | $270.00 | $261.99 | $268.30 | $268.30 | 468 |
| 2024-10-18 | $271.50 | $271.50 | $267.00 | $267.00 | $267.00 | 228 |
| 2024-10-17 | $267.18 | $279.40 | $266.24 | $279.40 | $279.40 | 1,118 |
| 2024-10-16 | $264.89 | $268.24 | $259.18 | $265.00 | $265.00 | 5,654 |
| 2024-10-15 | $259.74 | $266.36 | $259.70 | $266.36 | $266.36 | 460 |
| 2024-10-14 | $275.00 | $275.00 | $265.50 | $266.08 | $266.08 | 1,170 |
| 2024-10-11 | $260.07 | $268.80 | $260.07 | $267.10 | $267.10 | 412 |
| 2024-10-10 | $265.62 | $269.78 | $260.42 | $269.78 | $269.78 | 232 |
| 2024-10-09 | $269.45 | $272.10 | $264.58 | $264.89 | $264.89 | 6,652 |
| 2024-10-08 | $265.80 | $265.80 | $258.90 | $259.03 | $259.03 | 662 |
| 2024-10-07 | $268.00 | $268.00 | $257.14 | $258.00 | $258.00 | 5,704 |
| 2024-10-04 | $262.60 | $262.60 | $257.26 | $260.00 | $260.00 | 356 |
| 2024-10-03 | $257.38 | $265.00 | $254.94 | $255.71 | $255.71 | 1,332 |
| 2024-10-02 | $261.49 | $268.23 | $261.49 | $268.23 | $268.23 | 441 |
| 2024-10-01 | $269.63 | $269.63 | $259.51 | $261.51 | $261.51 | 83 |
| 2024-09-30 | $265.93 | $272.54 | $261.69 | $268.27 | $268.27 | 1,170 |
| 2024-09-27 | $276.84 | $278.95 | $266.86 | $272.53 | $272.53 | 457 |
| 2024-09-26 | $273.42 | $279.00 | $271.96 | $276.84 | $276.84 | 394 |
| 2024-09-25 | $268.04 | $273.65 | $266.87 | $267.81 | $267.81 | 538 |
| 2024-09-24 | $268.05 | $269.99 | $266.51 | $268.00 | $268.00 | 96 |
| 2024-09-23 | $273.37 | $275.35 | $264.34 | $268.00 | $268.00 | 1,291 |
| 2024-09-20 | $266.74 | $268.00 | $259.10 | $261.18 | $261.18 | 9,100 |
| 2024-09-19 | $263.14 | $267.40 | $260.86 | $266.74 | $266.74 | 4,570 |
| 2024-09-18 | $255.00 | $259.00 | $252.50 | $258.00 | $258.00 | 310 |
| 2024-09-17 | $259.00 | $259.00 | $255.58 | $256.40 | $256.40 | 145 |
| 2024-09-16 | $250.16 | $259.00 | $250.16 | $259.00 | $259.00 | 270 |
| 2024-09-13 | $252.12 | $258.50 | $252.12 | $254.37 | $254.37 | 721 |
| 2024-09-12 | $250.71 | $252.94 | $247.18 | $248.98 | $248.98 | 310 |
| 2024-09-11 | $243.75 | $246.85 | $242.00 | $246.85 | $246.85 | 239 |
| 2024-09-10 | $241.72 | $245.88 | $241.27 | $243.74 | $243.74 | 467 |
| 2024-09-09 | $251.45 | $251.45 | $241.33 | $250.70 | $250.70 | 183 |
| 2024-09-06 | $253.85 | $254.60 | $239.59 | $254.60 | $254.60 | 215 |
| 2024-09-05 | $245.47 | $253.01 | $244.00 | $252.25 | $252.25 | 695 |
| 2024-09-04 | $250.63 | $252.57 | $247.12 | $248.05 | $248.05 | 575 |
| 2024-09-03 | $259.00 | $259.00 | $249.04 | $249.50 | $249.50 | 1,403 |
| 2024-08-30 | $264.45 | $264.45 | $252.24 | $253.19 | $253.19 | 684 |
| 2024-08-29 | $255.00 | $256.50 | $255.00 | $255.98 | $255.98 | 335 |
| 2024-08-28 | $253.58 | $254.68 | $252.95 | $252.95 | $252.95 | 957 |
| 2024-08-27 | $253.00 | $253.00 | $250.34 | $252.92 | $252.92 | 100 |
| 2024-08-26 | $253.00 | $253.68 | $250.51 | $252.69 | $252.69 | 436 |
| 2024-08-23 | $249.80 | $257.55 | $249.80 | $253.99 | $253.99 | 1,479 |
| 2024-08-22 | $252.00 | $257.24 | $250.00 | $250.00 | $250.00 | 892 |
| 2024-08-21 | $250.50 | $251.49 | $250.40 | $251.02 | $251.02 | 1,191 |
| 2024-08-20 | $249.38 | $250.07 | $248.93 | $248.93 | $248.93 | 22 |
| 2024-08-19 | $245.66 | $249.51 | $244.86 | $245.79 | $245.79 | 1,090 |
| 2024-08-16 | $242.39 | $247.65 | $242.39 | $242.71 | $242.71 | 505 |
| 2024-08-15 | $243.00 | $244.00 | $241.29 | $243.06 | $243.06 | 1,236 |
| 2024-08-14 | $240.01 | $241.00 | $240.01 | $241.00 | $241.00 | 34 |
| 2024-08-13 | $233.76 | $237.03 | $233.76 | $237.03 | $237.03 | 405 |
| 2024-08-12 | $229.10 | $237.57 | $229.10 | $230.83 | $230.83 | 270 |
| 2024-08-09 | $231.06 | $232.02 | $228.24 | $230.10 | $230.10 | 3,479 |
| 2024-08-08 | $235.29 | $235.29 | $226.72 | $228.67 | $228.67 | 339 |
| 2024-08-07 | $228.59 | $228.85 | $224.74 | $227.81 | $227.81 | 970 |
| 2024-08-06 | $216.19 | $222.45 | $216.19 | $220.33 | $220.33 | 16,765 |
| 2024-08-05 | $220.30 | $222.07 | $215.55 | $219.45 | $219.45 | 106 |
| 2024-08-02 | $225.00 | $228.49 | $220.30 | $222.33 | $222.33 | 2,127 |
| 2024-08-01 | $239.00 | $239.00 | $229.00 | $229.84 | $229.84 | 20,627 |
| 2024-07-31 | $241.82 | $248.50 | $240.76 | $248.50 | $248.50 | 1,445 |
| 2024-07-30 | $239.62 | $241.67 | $233.99 | $234.70 | $234.70 | 253 |
| 2024-07-29 | $239.48 | $240.45 | $239.48 | $240.45 | $240.45 | 71 |
| 2024-07-26 | $236.65 | $240.67 | $236.65 | $240.67 | $240.67 | 2,856 |
| 2024-07-25 | $231.00 | $240.00 | $230.11 | $233.50 | $233.50 | 372 |
| 2024-07-24 | $245.00 | $248.48 | $243.43 | $248.48 | $248.48 | 107 |
| 2024-07-23 | $248.05 | $259.60 | $247.41 | $247.73 | $247.73 | 1,927 |
| 2024-07-22 | $258.93 | $258.93 | $246.21 | $248.00 | $248.00 | 428 |
| 2024-07-19 | $242.33 | $242.33 | $242.33 | $242.33 | $242.33 | 15 |
| 2024-07-18 | $244.06 | $245.58 | $240.00 | $243.00 | $243.00 | 127 |
| 2024-07-17 | $253.91 | $253.91 | $246.83 | $246.83 | $246.83 | 334 |
| 2024-07-16 | $260.35 | $260.35 | $250.80 | $259.50 | $259.50 | 2,641 |
| 2024-07-15 | $260.18 | $260.18 | $253.33 | $256.63 | $256.63 | 1,131 |
| 2024-07-12 | $254.21 | $258.44 | $252.83 | $256.19 | $256.19 | 359 |
| 2024-07-11 | $253.56 | $253.56 | $249.00 | $250.00 | $250.00 | 130 |
| 2024-07-10 | $247.50 | $250.00 | $246.00 | $246.17 | $246.17 | 339 |
| 2024-07-09 | $247.00 | $249.55 | $242.30 | $242.30 | $242.30 | 19,777 |
| 2024-07-08 | $248.93 | $250.00 | $247.60 | $247.60 | $247.60 | 194 |
| 2024-07-05 | $247.47 | $249.01 | $245.05 | $245.05 | $245.05 | 285 |
| 2024-07-03 | $245.65 | $250.00 | $245.65 | $245.86 | $245.86 | 45 |
| 2024-07-02 | $246.28 | $248.50 | $240.00 | $242.40 | $242.40 | 274 |
| 2024-07-01 | $247.50 | $248.80 | $241.39 | $241.39 | $241.39 | 671 |
| 2024-06-28 | $239.75 | $247.30 | $239.75 | $242.55 | $242.55 | 489 |
| 2024-06-27 | $245.54 | $248.25 | $244.92 | $246.79 | $246.79 | 21,680 |
| 2024-06-26 | $245.60 | $249.32 | $243.59 | $243.59 | $243.59 | 25 |
| 2024-06-25 | $251.00 | $251.00 | $240.56 | $249.26 | $249.26 | 201 |
| 2024-06-24 | $253.20 | $253.20 | $241.85 | $241.85 | $241.85 | 373 |
| 2024-06-21 | $242.00 | $251.50 | $239.67 | $251.50 | $251.50 | 731 |
| 2024-06-20 | $250.03 | $252.28 | $243.45 | $244.00 | $244.00 | 1,266 |
| 2024-06-18 | $247.50 | $250.03 | $243.54 | $244.93 | $244.93 | 1,600 |
| 2024-06-17 | $242.70 | $243.91 | $237.57 | $240.94 | $240.94 | 390 |
| 2024-06-14 | $243.52 | $243.52 | $235.11 | $236.50 | $236.50 | 2,454 |
| 2024-06-13 | $253.35 | $255.30 | $245.88 | $245.88 | $245.88 | 151 |
| 2024-06-12 | $255.00 | $259.00 | $254.95 | $259.00 | $259.00 | 700 |
| 2024-06-11 | $241.22 | $243.50 | $241.11 | $242.63 | $242.63 | 450 |
| 2024-06-10 | $252.20 | $252.20 | $242.00 | $250.00 | $250.00 | 328 |
| 2024-06-07 | $246.00 | $249.00 | $243.33 | $248.94 | $248.94 | 142 |
| 2024-06-06 | $252.29 | $255.00 | $248.04 | $249.51 | $249.51 | 5,469 |
| 2024-06-05 | $245.76 | $254.96 | $245.76 | $248.02 | $248.02 | 228 |
| 2024-06-04 | $244.28 | $249.09 | $243.24 | $243.24 | $243.24 | 149 |
| 2024-06-03 | $246.23 | $253.55 | $245.30 | $245.30 | $245.30 | 314 |
| 2024-05-31 | $248.99 | $255.00 | $245.11 | $245.11 | $245.11 | 104,211 |
| 2024-05-30 | $245.45 | $256.29 | $245.45 | $248.16 | $248.16 | 182 |
| 2024-05-29 | $244.48 | $255.90 | $244.48 | $247.00 | $247.00 | 516 |
| 2024-05-28 | $260.00 | $262.00 | $252.00 | $254.49 | $254.49 | 1,273 |
| 2024-05-24 | $257.50 | $259.70 | $256.41 | $259.47 | $255.65 | 190 |
| 2024-05-23 | $260.00 | $260.00 | $253.71 | $257.11 | $253.33 | 9,047 |
| 2024-05-22 | $253.27 | $258.52 | $251.50 | $251.50 | $247.80 | 472 |
| 2024-05-21 | $254.19 | $254.19 | $250.72 | $254.00 | $250.26 | 1,457 |
| 2024-05-20 | $250.67 | $253.69 | $250.67 | $253.69 | $249.96 | 597 |
| 2024-05-17 | $250.79 | $253.08 | $248.75 | $248.75 | $248.75 | 2,151 |
| 2024-05-16 | $253.53 | $258.79 | $252.66 | $252.66 | $252.66 | 490 |
| 2024-05-15 | $254.40 | $261.92 | $254.40 | $257.55 | $257.55 | 510 |
| 2024-05-14 | $253.52 | $257.65 | $251.82 | $257.55 | $257.55 | 805 |
| 2024-05-13 | $251.47 | $256.00 | $251.47 | $255.90 | $255.90 | 1,524 |
| 2024-05-10 | $251.53 | $251.70 | $250.00 | $251.47 | $251.47 | 621 |
| 2024-05-09 | $244.50 | $250.15 | $244.50 | $247.30 | $247.30 | 625 |
| 2024-05-08 | $242.25 | $244.50 | $242.25 | $244.00 | $244.00 | 840 |
| 2024-05-07 | $236.24 | $240.00 | $236.24 | $239.00 | $239.00 | 879 |
| 2024-05-06 | $237.00 | $237.31 | $234.66 | $235.00 | $235.00 | 1,420 |
| 2024-05-03 | $233.86 | $234.09 | $231.36 | $233.65 | $233.65 | 567 |
| 2024-05-02 | $229.89 | $230.85 | $228.10 | $229.99 | $229.99 | 78 |
| 2024-05-01 | $234.60 | $234.60 | $229.43 | $231.48 | $231.48 | 111 |
| 2024-04-30 | $232.68 | $232.68 | $228.06 | $230.60 | $230.60 | 413 |
| 2024-04-29 | $231.16 | $236.30 | $231.00 | $236.28 | $236.28 | 190 |
| 2024-04-26 | $229.23 | $237.00 | $229.23 | $232.74 | $232.74 | 875 |
| 2024-04-25 | $230.45 | $230.45 | $226.18 | $229.84 | $229.84 | 1,001 |
| 2024-04-24 | $236.05 | $236.05 | $226.15 | $233.97 | $233.97 | 3,939 |
| 2024-04-23 | $220.50 | $223.99 | $220.50 | $223.50 | $223.50 | 609 |
| 2024-04-22 | $221.00 | $222.53 | $218.00 | $220.41 | $220.41 | 259 |
| 2024-04-19 | $224.00 | $224.60 | $222.00 | $224.60 | $224.60 | 637 |
| 2024-04-18 | $228.96 | $232.06 | $226.02 | $230.00 | $230.00 | 3,211 |
| 2024-04-17 | $224.20 | $230.30 | $222.39 | $223.04 | $223.04 | 440 |
| 2024-04-16 | $222.30 | $226.75 | $221.64 | $221.64 | $221.64 | 251 |
| 2024-04-15 | $228.55 | $228.69 | $223.62 | $223.62 | $223.62 | 696 |
| 2024-04-12 | $225.20 | $225.20 | $221.42 | $221.73 | $221.73 | 637 |
| 2024-04-11 | $230.45 | $230.45 | $222.60 | $225.00 | $225.00 | 1,880 |
| 2024-04-10 | $219.70 | $226.00 | $219.70 | $226.00 | $226.00 | 2,431 |
| 2024-04-09 | $226.73 | $227.50 | $224.10 | $227.01 | $227.01 | 1,474 |
| 2024-04-08 | $227.89 | $234.20 | $227.01 | $227.01 | $227.01 | 1,474 |
| 2024-04-05 | $223.75 | $227.50 | $223.59 | $225.88 | $225.88 | 342 |
| 2024-04-04 | $224.67 | $226.00 | $223.00 | $223.00 | $223.00 | 971 |
| 2024-04-03 | $220.49 | $223.98 | $220.49 | $221.00 | $221.00 | 1,186 |
| 2024-04-02 | $220.75 | $221.25 | $219.00 | $221.00 | $221.00 | 1,186 |
| 2024-04-01 | $221.00 | $231.04 | $221.00 | $226.27 | $226.27 | 517 |
| 2024-03-28 | $226.33 | $227.21 | $225.50 | $227.00 | $227.00 | 1,182 |
| 2024-03-27 | $227.87 | $228.57 | $225.00 | $226.00 | $226.00 | 878 |
| 2024-03-26 | $231.80 | $234.40 | $231.80 | $232.60 | $232.60 | 518 |
| 2024-03-25 | $234.20 | $234.89 | $233.00 | $233.00 | $233.00 | 176 |
| 2024-03-22 | $233.59 | $242.40 | $233.59 | $235.68 | $235.68 | 275 |
| 2024-03-21 | $240.80 | $240.80 | $234.00 | $234.82 | $234.82 | 577 |
| 2024-03-20 | $234.20 | $236.77 | $233.21 | $236.77 | $236.77 | 1,969 |
| 2024-03-19 | $233.00 | $234.00 | $231.78 | $233.25 | $233.25 | 2,540 |
| 2024-03-18 | $235.45 | $236.55 | $233.00 | $233.00 | $233.00 | 786 |
| 2024-03-15 | $236.30 | $236.69 | $235.00 | $236.00 | $236.00 | 515 |
| 2024-03-14 | $236.00 | $236.00 | $233.20 | $234.62 | $234.62 | 683 |
| 2024-03-13 | $233.11 | $235.70 | $232.28 | $234.62 | $234.62 | 683 |
| 2024-03-12 | $228.47 | $228.47 | $227.59 | $227.80 | $227.80 | 90 |
| 2024-03-11 | $229.64 | $229.66 | $226.60 | $228.80 | $228.80 | 874 |
| 2024-03-08 | $232.34 | $233.75 | $230.99 | $230.99 | $230.99 | 652 |
| 2024-03-07 | $233.72 | $234.45 | $229.00 | $231.00 | $231.00 | 1,310 |
| 2024-03-06 | $230.69 | $230.69 | $227.05 | $227.05 | $227.05 | 957 |
| 2024-03-05 | $228.85 | $229.00 | $223.92 | $224.67 | $224.67 | 1,987 |
| 2024-03-04 | $233.55 | $233.55 | $229.00 | $232.90 | $232.90 | 290 |
| 2024-03-01 | $225.30 | $229.00 | $225.30 | $228.78 | $228.78 | 2,110 |
| 2024-02-29 | $227.75 | $228.00 | $225.70 | $228.00 | $228.00 | 85 |
| 2024-02-28 | $224.51 | $225.91 | $224.36 | $225.91 | $225.91 | 74 |
| 2024-02-27 | $224.60 | $225.40 | $222.94 | $224.07 | $224.07 | 2,592 |
| 2024-02-26 | $227.70 | $229.76 | $226.56 | $227.58 | $227.58 | 1,037 |
| 2024-02-23 | $226.65 | $229.69 | $225.56 | $229.69 | $229.69 | 371 |
| 2024-02-22 | $224.60 | $224.98 | $224.60 | $224.98 | $224.98 | 39 |
| 2024-02-21 | $216.90 | $219.55 | $216.90 | $218.94 | $218.94 | 785 |
| 2024-02-20 | $218.17 | $219.96 | $216.24 | $218.12 | $218.12 | 739 |
| 2024-02-16 | $216.00 | $217.62 | $216.00 | $216.47 | $216.47 | 910 |
| 2024-02-15 | $214.73 | $214.73 | $213.05 | $214.72 | $214.72 | 410 |
| 2024-02-14 | $208.80 | $211.00 | $208.12 | $209.68 | $209.68 | 2,006 |
| 2024-02-13 | $204.79 | $207.90 | $203.45 | $203.45 | $203.45 | 489 |
| 2024-02-12 | $210.05 | $211.40 | $209.10 | $211.40 | $211.40 | 981 |
| 2024-02-09 | $213.33 | $214.00 | $212.12 | $212.12 | $212.12 | 249 |
| 2024-02-08 | $210.38 | $212.78 | $210.38 | $212.30 | $212.30 | 15,656 |
| 2024-02-07 | $207.14 | $210.00 | $207.00 | $207.93 | $207.93 | 555 |
| 2024-02-06 | $205.57 | $208.08 | $205.57 | $206.97 | $206.97 | 681 |
| 2024-02-05 | $201.77 | $203.51 | $200.53 | $202.27 | $202.27 | 792 |
| 2024-02-02 | $203.23 | $204.98 | $202.54 | $204.98 | $204.98 | 1,372 |
| 2024-02-01 | $201.56 | $203.75 | $200.77 | $202.82 | $202.82 | 615 |
| 2024-01-31 | $199.45 | $200.52 | $197.37 | $199.29 | $199.29 | 392 |
| 2024-01-30 | $199.93 | $200.00 | $199.93 | $200.00 | $200.00 | 1,132 |
| 2024-01-29 | $196.70 | $199.01 | $195.89 | $197.89 | $197.89 | 428 |
| 2024-01-26 | $202.00 | $202.23 | $198.73 | $200.00 | $200.00 | 1,034 |
| 2024-01-25 | $200.75 | $200.75 | $197.80 | $197.80 | $197.80 | 385 |
| 2024-01-24 | $199.70 | $199.92 | $198.62 | $198.62 | $198.62 | 45 |
| 2024-01-23 | $196.60 | $196.60 | $192.95 | $194.07 | $194.07 | 1,002 |
| 2024-01-22 | $195.54 | $198.05 | $195.54 | $197.00 | $197.00 | 1,838 |
| 2024-01-19 | $193.90 | $196.21 | $192.57 | $196.21 | $196.21 | 662 |
| 2024-01-18 | $195.23 | $196.25 | $192.70 | $192.70 | $192.70 | 723 |
| 2024-01-17 | $191.50 | $191.50 | $188.90 | $189.50 | $189.50 | 5,115 |
| 2024-01-16 | $190.29 | $192.86 | $190.29 | $191.11 | $191.11 | 674 |
| 2024-01-12 | $194.22 | $198.00 | $194.22 | $198.00 | $198.00 | 856 |
| 2024-01-11 | $192.75 | $193.25 | $191.68 | $191.77 | $191.77 | 421 |
| 2024-01-10 | $189.70 | $192.66 | $189.70 | $191.66 | $191.66 | 280 |
| 2024-01-09 | $191.65 | $191.65 | $189.05 | $191.13 | $191.13 | 1,280 |
| 2024-01-08 | $190.00 | $193.02 | $190.00 | $192.80 | $192.80 | 111 |
| 2024-01-05 | $188.50 | $190.35 | $187.85 | $189.50 | $189.50 | 3,854 |
| 2024-01-04 | $192.20 | $192.20 | $192.08 | $192.08 | $192.08 | 3 |
| 2024-01-03 | $191.73 | $192.08 | $190.00 | $192.08 | $192.08 | 325 |
| 2024-01-02 | $195.55 | $197.70 | $195.38 | $195.38 | $195.38 | 359 |
| 2023-12-29 | $202.97 | $203.20 | $201.44 | $201.70 | $201.70 | 263 |
| 2023-12-28 | $201.09 | $203.00 | $201.09 | $201.89 | $201.89 | 327 |
| 2023-12-27 | $200.74 | $204.65 | $200.74 | $201.40 | $201.40 | 1,112 |
| 2023-12-26 | $199.95 | $200.25 | $199.16 | $199.67 | $199.67 | 29 |
| 2023-12-22 | $198.72 | $199.70 | $198.72 | $199.50 | $199.50 | 225 |
| 2023-12-21 | $198.57 | $199.89 | $197.49 | $197.49 | $197.49 | 151 |
| 2023-12-20 | $198.07 | $199.89 | $198.07 | $198.19 | $198.19 | 181 |
| 2023-12-19 | $198.00 | $199.14 | $198.00 | $198.40 | $198.40 | 606 |
| 2023-12-18 | $197.60 | $198.05 | $197.07 | $197.72 | $197.72 | 370 |
| 2023-12-15 | $198.11 | $199.30 | $197.00 | $198.37 | $198.37 | 110 |
| 2023-12-14 | $195.38 | $199.50 | $195.36 | $195.57 | $195.57 | 1,346 |
| 2023-12-13 | $191.50 | $191.85 | $190.69 | $191.85 | $191.85 | 1,051 |
| 2023-12-12 | $192.43 | $192.43 | $192.43 | $192.43 | $192.43 | 872 |
| 2023-12-11 | $190.02 | $190.62 | $189.35 | $190.62 | $190.62 | 859 |
| 2023-12-08 | $188.77 | $188.77 | $188.15 | $188.65 | $188.65 | 132 |
| 2023-12-07 | $185.44 | $187.26 | $185.44 | $187.26 | $187.26 | 40 |
| 2023-12-06 | $185.95 | $186.96 | $185.95 | $186.96 | $186.96 | 300 |
| 2023-12-05 | $184.36 | $184.36 | $184.36 | $184.36 | $184.36 | 4 |
| 2023-12-04 | $182.44 | $183.90 | $181.87 | $181.87 | $181.87 | 353 |
| 2023-12-01 | $183.82 | $188.10 | $183.82 | $185.18 | $185.18 | 353 |
| 2023-11-30 | $184.21 | $184.91 | $184.21 | $184.91 | $184.91 | 1,766 |
| 2023-11-29 | $182.84 | $187.40 | $182.35 | $184.24 | $184.24 | 345 |
| 2023-11-28 | $180.83 | $182.55 | $180.83 | $182.55 | $182.55 | 43 |
| 2023-11-27 | $181.30 | $182.11 | $180.93 | $182.11 | $182.11 | 554 |
| 2023-11-24 | $181.72 | $184.68 | $181.52 | $184.68 | $184.68 | 44 |
| 2023-11-22 | $180.54 | $181.50 | $179.92 | $181.50 | $181.50 | 500 |
| 2023-11-21 | $182.00 | $182.00 | $178.50 | $178.50 | $178.50 | 272 |
| 2023-11-20 | $178.87 | $183.30 | $178.87 | $182.44 | $182.44 | 211 |
| 2023-11-17 | $176.85 | $181.00 | $176.85 | $180.00 | $180.00 | 2,696 |
| 2023-11-16 | $180.25 | $180.25 | $179.00 | $179.00 | $179.00 | 95 |
| 2023-11-15 | $182.70 | $182.70 | $177.79 | $178.03 | $178.03 | 175 |
| 2023-11-14 | $176.46 | $180.45 | $176.46 | $178.26 | $178.26 | 1,843 |
| 2023-11-13 | $174.00 | $174.10 | $170.93 | $174.10 | $174.10 | 8,362 |
| 2023-11-10 | $175.80 | $175.80 | $171.00 | $174.05 | $174.05 | 230 |
| 2023-11-09 | $173.31 | $174.98 | $173.31 | $174.93 | $174.93 | 176 |
| 2023-11-08 | $161.45 | $163.59 | $161.09 | $161.09 | $161.09 | 210 |
| 2023-11-07 | $162.37 | $162.37 | $159.97 | $159.97 | $159.97 | 602 |
| 2023-11-06 | $160.97 | $164.13 | $159.74 | $162.39 | $162.39 | 805 |
| 2023-11-03 | $161.15 | $163.48 | $161.15 | $163.48 | $163.48 | 167 |
| 2023-11-02 | $160.91 | $161.25 | $158.13 | $161.25 | $161.25 | 17 |
| 2023-11-01 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 25 |
| 2023-10-31 | $154.43 | $154.43 | $154.43 | $154.43 | $154.43 | 150 |
| 2023-10-30 | $151.80 | $155.30 | $151.80 | $153.50 | $153.50 | 525 |
| 2023-10-27 | $150.95 | $152.56 | $150.95 | $152.56 | $152.56 | 605 |
| 2023-10-26 | $147.65 | $148.50 | $147.00 | $148.38 | $148.38 | 220 |
| 2023-10-25 | $148.75 | $148.75 | $146.57 | $148.48 | $148.48 | 3,896 |
| 2023-10-24 | $147.18 | $148.82 | $147.18 | $148.82 | $148.82 | 1,689 |
| 2023-10-23 | $150.56 | $151.60 | $150.21 | $150.21 | $150.21 | 381 |
| 2023-10-20 | $151.88 | $151.88 | $149.58 | $150.59 | $150.59 | 422 |
| 2023-10-19 | $154.00 | $154.07 | $152.64 | $152.64 | $152.64 | 812 |
| 2023-10-18 | $154.68 | $156.02 | $154.68 | $154.71 | $154.71 | 2,034 |
| 2023-10-17 | $160.00 | $160.50 | $160.00 | $160.49 | $160.49 | 117 |
| 2023-10-16 | $160.59 | $161.70 | $160.00 | $161.09 | $161.09 | 2,165 |
| 2023-10-13 | $164.11 | $164.11 | $160.29 | $160.51 | $160.51 | 164 |
| 2023-10-12 | $165.95 | $165.95 | $163.97 | $164.96 | $164.96 | 939 |
| 2023-10-11 | $166.50 | $166.72 | $166.44 | $166.72 | $166.72 | 21 |
| 2023-10-10 | $166.39 | $167.40 | $165.20 | $166.47 | $166.47 | 391 |
| 2023-10-09 | $161.45 | $162.50 | $161.45 | $161.88 | $161.88 | 296 |
| 2023-10-06 | $161.63 | $162.84 | $161.63 | $162.84 | $162.84 | 32 |
| 2023-10-05 | $163.76 | $163.76 | $163.76 | $163.76 | $163.76 | 192 |
| 2023-10-04 | $162.10 | $162.10 | $161.08 | $161.08 | $161.08 | 110 |
| 2023-10-03 | $163.00 | $163.50 | $161.92 | $163.50 | $163.50 | 278 |
| 2023-10-02 | $163.64 | $163.64 | $161.75 | $161.75 | $161.75 | 109 |
| 2023-09-29 | $167.39 | $167.39 | $166.10 | $166.10 | $166.10 | 107 |
| 2023-09-28 | $165.48 | $166.75 | $165.42 | $166.46 | $166.46 | 232 |
| 2023-09-27 | $162.65 | $163.45 | $162.65 | $163.45 | $163.45 | 1,852 |
| 2023-09-26 | $166.00 | $166.00 | $160.73 | $160.73 | $160.73 | 96 |
| 2023-09-25 | $163.74 | $166.19 | $163.74 | $166.00 | $166.00 | 1,766 |
| 2023-09-22 | $164.00 | $164.93 | $163.35 | $164.00 | $164.00 | 36 |
| 2023-09-21 | $165.78 | $165.90 | $165.47 | $165.47 | $165.47 | 3,074 |
| 2023-09-20 | $169.02 | $171.62 | $168.06 | $168.06 | $168.06 | 2,464 |
| 2023-09-19 | $167.59 | $167.59 | $167.59 | $167.59 | $167.59 | 59 |
| 2023-09-18 | $167.65 | $168.19 | $167.65 | $167.82 | $167.82 | 121 |
| 2023-09-15 | $170.96 | $170.96 | $167.64 | $169.00 | $169.00 | 153 |
| 2023-09-14 | $169.05 | $169.05 | $165.58 | $167.14 | $167.14 | 530 |
| 2023-09-13 | $168.45 | $168.45 | $165.00 | $166.84 | $166.84 | 89 |
| 2023-09-12 | $171.90 | $171.90 | $171.90 | $171.90 | $171.90 | 35 |
| 2023-09-11 | $168.97 | $172.03 | $168.97 | $171.08 | $171.08 | 217 |
| 2023-09-08 | $168.37 | $168.60 | $167.09 | $168.60 | $168.60 | 1,039 |
| 2023-09-07 | $168.08 | $168.47 | $167.80 | $168.13 | $168.13 | 444 |
| 2023-09-06 | $170.58 | $170.58 | $168.52 | $168.52 | $168.52 | 77 |
| 2023-09-05 | $169.00 | $169.00 | $168.30 | $168.30 | $168.30 | 1,275 |
| 2023-09-01 | $172.40 | $173.15 | $172.09 | $172.09 | $172.09 | 217 |
| 2023-08-31 | $173.28 | $173.28 | $173.28 | $173.28 | $173.28 | 47 |
| 2023-08-30 | $178.59 | $178.59 | $174.00 | $174.00 | $174.00 | 121 |
| 2023-08-29 | $171.28 | $174.87 | $171.28 | $174.87 | $174.87 | 357 |
| 2023-08-28 | $172.33 | $174.22 | $172.33 | $174.00 | $174.00 | 279 |
| 2023-08-25 | $173.80 | $173.80 | $173.30 | $173.30 | $173.30 | 41 |
| 2023-08-24 | $170.63 | $172.33 | $170.63 | $172.33 | $172.33 | 264 |
| 2023-08-23 | $170.46 | $170.67 | $170.05 | $170.67 | $170.67 | 1,256 |
| 2023-08-22 | $172.50 | $172.50 | $168.69 | $169.39 | $169.39 | 175 |
| 2023-08-21 | $169.55 | $170.44 | $168.16 | $170.44 | $170.44 | 4,498 |
| 2023-08-18 | $166.42 | $170.50 | $166.42 | $169.35 | $169.35 | 1,975 |
| 2023-08-17 | $174.70 | $174.70 | $168.58 | $171.97 | $171.97 | 214 |
| 2023-08-16 | $171.86 | $171.86 | $171.86 | $171.86 | $171.86 | 1 |
| 2023-08-15 | $173.28 | $174.07 | $172.30 | $172.30 | $172.30 | 2,637 |
| 2023-08-14 | $173.30 | $174.85 | $172.93 | $174.85 | $174.85 | 143 |
| 2023-08-11 | $176.12 | $176.12 | $176.00 | $176.00 | $176.00 | 472 |
| 2023-08-10 | $175.38 | $179.65 | $175.38 | $176.63 | $176.63 | 87 |
| 2023-08-09 | $177.22 | $177.22 | $176.00 | $177.22 | $177.22 | 478 |
| 2023-08-08 | $174.00 | $174.90 | $173.50 | $174.90 | $174.90 | 183 |
| 2023-08-07 | $177.13 | $180.00 | $176.96 | $177.67 | $177.67 | 565 |
| 2023-08-04 | $176.10 | $178.05 | $175.28 | $175.28 | $175.28 | 734 |
| 2023-08-03 | $175.70 | $175.71 | $175.70 | $175.71 | $175.71 | 25 |
| 2023-08-02 | $177.25 | $181.30 | $177.25 | $181.30 | $181.30 | 1,338 |
| 2023-08-01 | $180.80 | $180.80 | $175.67 | $178.42 | $178.42 | 121 |
| 2023-07-31 | $182.80 | $182.80 | $177.75 | $178.25 | $178.25 | 183 |
| 2023-07-28 | $178.20 | $182.84 | $178.20 | $182.84 | $182.84 | 1,472 |
| 2023-07-27 | $186.20 | $186.20 | $178.66 | $178.66 | $178.66 | 635 |
| 2023-07-26 | $178.70 | $181.20 | $177.51 | $177.51 | $177.51 | 187 |
| 2023-07-25 | $185.00 | $185.00 | $179.58 | $179.58 | $179.58 | 1,206 |
| 2023-07-24 | $183.02 | $183.02 | $180.94 | $182.88 | $182.88 | 473 |
| 2023-07-21 | $184.75 | $184.75 | $180.31 | $180.31 | $180.31 | 34 |
| 2023-07-20 | $180.67 | $180.67 | $178.13 | $179.44 | $179.44 | 1,886 |
| 2023-07-19 | $181.00 | $181.01 | $177.75 | $180.76 | $180.76 | 169 |
| 2023-07-18 | $180.75 | $181.00 | $180.19 | $181.00 | $181.00 | 58 |
| 2023-07-17 | $183.00 | $183.00 | $178.75 | $180.41 | $180.41 | 103 |
| 2023-07-14 | $182.25 | $185.00 | $182.00 | $183.00 | $183.00 | 897 |
| 2023-07-13 | $182.00 | $182.32 | $181.07 | $182.30 | $182.30 | 814 |
| 2023-07-12 | $182.18 | $185.00 | $182.18 | $184.00 | $184.00 | 896 |
| 2023-07-11 | $177.50 | $177.50 | $176.07 | $176.46 | $176.46 | 34 |
| 2023-07-10 | $173.70 | $178.68 | $173.41 | $176.75 | $176.75 | 2,017 |
| 2023-07-07 | $173.13 | $173.38 | $172.92 | $173.38 | $173.38 | 1,151 |
| 2023-07-06 | $172.30 | $172.30 | $170.54 | $170.54 | $170.54 | 1,146 |
| 2023-07-05 | $174.75 | $174.85 | $174.35 | $174.65 | $174.65 | 2,435 |
| 2023-07-03 | $181.00 | $182.00 | $178.42 | $178.42 | $178.42 | 711 |
| 2023-06-30 | $182.30 | $182.64 | $180.70 | $180.95 | $180.95 | 1,364 |
| 2023-06-29 | $177.59 | $181.27 | $176.51 | $176.51 | $176.51 | 361 |
| 2023-06-28 | $180.67 | $180.67 | $177.07 | $180.00 | $180.00 | 664 |
| 2023-06-27 | $178.85 | $179.35 | $176.78 | $178.11 | $178.11 | 1,052 |
| 2023-06-26 | $173.12 | $175.53 | $173.12 | $173.54 | $173.54 | 2,085 |
| 2023-06-23 | $171.30 | $173.15 | $171.30 | $171.70 | $171.70 | 1,088 |
| 2023-06-22 | $176.07 | $178.25 | $173.87 | $175.58 | $175.58 | 495 |
| 2023-06-21 | $174.94 | $176.07 | $174.51 | $175.39 | $175.39 | 993 |
| 2023-06-20 | $180.20 | $180.20 | $175.91 | $176.35 | $176.35 | 3,118 |
| 2023-06-16 | $180.52 | $181.22 | $178.32 | $178.50 | $178.50 | 1,721 |
| 2023-06-15 | $178.70 | $181.40 | $178.70 | $181.40 | $181.40 | 81 |
| 2023-06-14 | $180.03 | $182.50 | $179.78 | $179.78 | $179.78 | 2,443 |
| 2023-06-13 | $179.35 | $179.70 | $178.89 | $178.89 | $178.89 | 1,461 |
| 2023-06-12 | $178.25 | $180.45 | $176.04 | $177.00 | $177.00 | 665 |
| 2023-06-09 | $176.70 | $177.38 | $176.15 | $176.15 | $176.15 | 215 |
| 2023-06-08 | $180.10 | $180.10 | $176.41 | $176.41 | $176.41 | 223 |
| 2023-06-07 | $176.30 | $177.75 | $175.38 | $177.75 | $177.75 | 279 |
| 2023-06-06 | $175.00 | $175.95 | $175.00 | $175.95 | $175.95 | 108 |
| 2023-06-05 | $176.54 | $176.54 | $175.73 | $175.83 | $175.83 | 2,638 |
| 2023-06-02 | $179.84 | $179.84 | $177.54 | $178.50 | $178.50 | 246 |
| 2023-06-01 | $173.67 | $176.79 | $173.67 | $175.55 | $175.55 | 767 |
| 2023-05-31 | $174.55 | $174.55 | $171.02 | $171.02 | $171.02 | 1,010 |
| 2023-05-30 | $178.05 | $178.84 | $175.00 | $175.00 | $175.00 | 1,684 |
| 2023-05-26 | $174.70 | $176.67 | $174.70 | $176.67 | $176.67 | 14,628 |
| 2023-05-25 | $174.13 | $174.25 | $172.81 | $173.15 | $173.15 | 855 |
| 2023-05-24 | $171.30 | $171.30 | $168.89 | $168.89 | $168.89 | 98 |
| 2023-05-23 | $177.50 | $178.00 | $174.47 | $175.49 | $175.49 | 1,674 |
| 2023-05-22 | $177.91 | $180.00 | $177.15 | $178.92 | $178.92 | 3,757 |
| 2023-05-19 | $176.76 | $179.00 | $176.76 | $177.85 | $177.85 | 645 |
| 2023-05-18 | $173.10 | $174.80 | $172.57 | $172.57 | $172.57 | 21 |
| 2023-05-17 | $172.33 | $174.75 | $172.33 | $174.75 | $174.75 | 21,148 |
| 2023-05-16 | $171.71 | $173.71 | $171.00 | $173.71 | $173.71 | 4,797 |
| 2023-05-15 | $172.80 | $172.95 | $171.86 | $172.35 | $172.35 | 1,492 |
| 2023-05-12 | $172.70 | $172.81 | $171.41 | $172.81 | $172.81 | 2,708 |
| 2023-05-11 | $170.75 | $171.48 | $170.59 | $171.48 | $171.48 | 936 |
| 2023-05-10 | $169.66 | $172.25 | $169.66 | $170.85 | $170.85 | 77 |
| 2023-05-09 | $169.79 | $171.48 | $167.93 | $169.84 | $169.84 | 3,679 |
| 2023-05-08 | $176.00 | $176.10 | $173.97 | $175.35 | $171.84 | 206 |
| 2023-05-05 | $174.32 | $176.50 | $174.28 | $176.00 | $169.12 | 630 |
| 2023-05-04 | $173.25 | $173.25 | $171.23 | $172.46 | $165.72 | 416 |
| 2023-05-03 | $173.88 | $175.01 | $173.83 | $173.83 | $167.04 | 919 |
| 2023-05-02 | $174.36 | $174.36 | $171.23 | $171.23 | $164.54 | 678 |
| 2023-05-01 | $173.75 | $174.75 | $173.75 | $174.27 | $167.46 | 1,141 |
| 2023-04-28 | $173.30 | $174.75 | $173.30 | $174.25 | $167.44 | 200 |
| 2023-04-27 | $172.37 | $174.96 | $172.37 | $174.33 | $167.52 | 858 |
| 2023-04-26 | $168.84 | $168.94 | $166.45 | $166.45 | $159.95 | 589 |
| 2023-04-25 | $170.32 | $172.00 | $170.32 | $171.23 | $164.54 | 2,333 |
| 2023-04-24 | $168.18 | $169.71 | $168.18 | $168.99 | $162.39 | 5,363 |
| 2023-04-21 | $166.40 | $167.26 | $166.40 | $167.26 | $160.73 | 72 |
| 2023-04-20 | $171.20 | $171.20 | $166.85 | $167.70 | $161.14 | 1,848 |
| 2023-04-19 | $167.79 | $167.97 | $167.79 | $167.97 | $161.41 | 681 |
| 2023-04-18 | $166.53 | $167.47 | $166.53 | $167.47 | $160.93 | 631 |
| 2023-04-17 | $168.61 | $169.40 | $164.37 | $165.43 | $158.97 | 336 |
| 2023-04-14 | $164.63 | $167.98 | $164.42 | $165.34 | $158.88 | 1,627 |
| 2023-04-13 | $163.69 | $163.69 | $163.69 | $163.69 | $157.29 | 73 |
| 2023-04-12 | $164.50 | $164.50 | $162.34 | $162.75 | $156.40 | 1,284 |
| 2023-04-11 | $160.86 | $161.50 | $159.83 | $160.46 | $154.19 | 3,064 |
| 2023-04-10 | $154.29 | $154.29 | $153.20 | $153.20 | $147.21 | 12 |
| 2023-04-06 | $154.92 | $157.21 | $154.92 | $156.30 | $150.19 | 1,131 |
| 2023-04-05 | $158.75 | $158.75 | $156.67 | $156.75 | $150.63 | 109 |
| 2023-04-04 | $164.75 | $164.75 | $161.68 | $163.16 | $156.79 | 1,826 |
| 2023-04-03 | $163.56 | $165.49 | $163.56 | $165.49 | $159.03 | 40 |
| 2023-03-31 | $167.20 | $167.50 | $166.52 | $166.52 | $160.01 | 992 |
| 2023-03-30 | $161.65 | $161.65 | $161.65 | $161.65 | $155.33 | 0 |
| 2023-03-29 | $164.25 | $164.25 | $161.65 | $161.65 | $155.33 | 354 |
| 2023-03-28 | $157.65 | $161.74 | $157.65 | $161.74 | $155.42 | 3,527 |
| 2023-03-27 | $157.37 | $159.06 | $156.18 | $156.60 | $150.48 | 506 |
| 2023-03-24 | $154.17 | $154.51 | $153.74 | $154.51 | $148.47 | 22 |
| 2023-03-23 | $162.66 | $163.31 | $162.01 | $162.71 | $156.35 | 2,196 |
| 2023-03-22 | $162.73 | $162.73 | $162.40 | $162.66 | $156.31 | 1,057 |
| 2023-03-21 | $163.25 | $163.25 | $161.87 | $161.87 | $155.55 | 943 |
| 2023-03-20 | $157.97 | $160.25 | $157.33 | $160.25 | $153.99 | 361 |
| 2023-03-17 | $155.92 | $156.00 | $155.92 | $156.00 | $149.91 | 5,501 |
| 2023-03-16 | $156.85 | $159.73 | $156.85 | $159.73 | $153.49 | 1,486 |
| 2023-03-15 | $156.00 | $156.00 | $152.75 | $154.60 | $148.56 | 1,817 |
| 2023-03-14 | $163.72 | $165.50 | $163.46 | $165.50 | $159.03 | 754 |
| 2023-03-13 | $158.15 | $160.42 | $158.15 | $159.69 | $153.46 | 26 |
| 2023-03-10 | $161.93 | $162.08 | $159.83 | $159.83 | $153.59 | 330 |
| 2023-03-09 | $166.09 | $168.80 | $166.09 | $168.80 | $162.21 | 2,223 |
| 2023-03-08 | $163.75 | $165.06 | $162.92 | $162.92 | $156.56 | 2,501 |
| 2023-03-07 | $168.50 | $168.50 | $163.17 | $163.17 | $156.80 | 421 |
| 2023-03-06 | $166.18 | $167.71 | $165.78 | $166.15 | $159.66 | 150 |
| 2023-03-03 | $164.68 | $164.68 | $163.96 | $164.12 | $164.12 | 415 |
| 2023-03-02 | $161.98 | $163.50 | $161.88 | $163.50 | $163.50 | 724 |
| 2023-03-01 | $165.50 | $165.50 | $162.96 | $162.96 | $162.96 | 1,184 |
| 2023-02-28 | $161.45 | $161.72 | $161.45 | $161.72 | $161.72 | 350 |
| 2023-02-27 | $160.95 | $161.76 | $160.95 | $161.12 | $161.12 | 4,832 |
| 2023-02-24 | $158.77 | $158.77 | $156.92 | $156.92 | $156.92 | 623 |
| 2023-02-23 | $167.78 | $167.78 | $163.66 | $163.66 | $163.66 | 275 |
| 2023-02-22 | $162.62 | $163.67 | $162.62 | $163.02 | $163.02 | 1,648 |
| 2023-02-21 | $165.25 | $165.25 | $162.65 | $162.65 | $162.65 | 2,180 |
| 2023-02-17 | $165.63 | $168.60 | $165.63 | $168.29 | $168.29 | 1,110 |
| 2023-02-16 | $165.13 | $168.57 | $165.13 | $166.29 | $166.29 | 726 |
| 2023-02-15 | $164.32 | $165.38 | $164.32 | $164.80 | $164.80 | 1,064 |
| 2023-02-14 | $162.28 | $165.25 | $162.28 | $165.25 | $165.25 | 49 |
| 2023-02-13 | $165.25 | $165.62 | $164.43 | $165.00 | $165.00 | 6,606 |
| 2023-02-10 | $162.00 | $162.98 | $161.82 | $161.82 | $161.82 | 46 |
| 2023-02-09 | $164.77 | $165.25 | $162.03 | $162.03 | $162.03 | 739 |
| 2023-02-08 | $161.85 | $163.21 | $159.81 | $160.06 | $160.06 | 202 |
| 2023-02-07 | $161.80 | $162.49 | $160.72 | $161.82 | $161.82 | 1,290 |
| 2023-02-06 | $167.20 | $167.20 | $163.05 | $166.26 | $166.26 | 174 |
| 2023-02-03 | $165.44 | $168.14 | $165.25 | $168.14 | $168.14 | 265 |
| 2023-02-02 | $165.66 | $169.00 | $164.93 | $164.93 | $164.93 | 33,545 |
| 2023-02-01 | $162.92 | $165.28 | $161.99 | $165.28 | $165.28 | 12,780 |
| 2023-01-31 | $162.00 | $162.00 | $160.81 | $160.81 | $160.81 | 775 |
| 2023-01-30 | $161.50 | $161.50 | $160.12 | $160.99 | $160.99 | 381 |
| 2023-01-27 | $159.36 | $162.75 | $158.85 | $161.09 | $161.09 | 325 |
| 2023-01-26 | $158.90 | $159.88 | $158.90 | $159.88 | $159.88 | 1,243 |
| 2023-01-25 | $158.24 | $160.88 | $158.24 | $159.81 | $159.81 | 151 |
| 2023-01-24 | $158.04 | $159.94 | $157.95 | $159.94 | $159.94 | 490 |
| 2023-01-23 | $158.48 | $159.49 | $157.88 | $158.93 | $158.93 | 2,600 |
| 2023-01-20 | $155.42 | $156.37 | $155.42 | $156.37 | $156.37 | 318 |
| 2023-01-19 | $155.87 | $155.87 | $155.87 | $155.87 | $155.87 | 315 |
| 2023-01-18 | $162.47 | $162.47 | $162.29 | $162.29 | $162.29 | 79 |
| 2023-01-17 | $160.15 | $161.75 | $159.78 | $159.78 | $159.78 | 5,234 |
| 2023-01-13 | $161.25 | $161.25 | $159.09 | $160.41 | $160.41 | 950 |
| 2023-01-12 | $159.02 | $159.02 | $159.02 | $159.02 | $159.02 | 95 |
| 2023-01-11 | $158.27 | $159.04 | $158.27 | $159.04 | $159.04 | 204 |
| 2023-01-10 | $154.72 | $156.16 | $154.72 | $156.16 | $156.16 | 79 |
| 2023-01-09 | $154.86 | $155.83 | $154.56 | $155.83 | $155.83 | 7,525 |
| 2023-01-06 | $147.90 | $151.66 | $147.79 | $151.66 | $151.66 | 1,027 |
| 2023-01-05 | $147.60 | $149.50 | $147.09 | $148.23 | $148.23 | 173 |
| 2023-01-04 | $150.75 | $150.75 | $148.37 | $149.04 | $149.04 | 299 |
| 2023-01-03 | $143.25 | $143.25 | $141.06 | $141.88 | $141.88 | 189 |
| 2022-12-30 | $140.41 | $141.75 | $139.32 | $139.81 | $139.81 | 398 |
| 2022-12-29 | $141.54 | $143.45 | $141.54 | $143.45 | $143.45 | 674 |
| 2022-12-28 | $140.24 | $140.41 | $139.95 | $140.41 | $140.41 | 4,483 |
| 2022-12-27 | $140.93 | $144.14 | $140.88 | $140.88 | $140.88 | 37 |
| 2022-12-23 | $138.21 | $139.44 | $138.21 | $139.05 | $139.05 | 89 |
| 2022-12-22 | $143.25 | $143.25 | $137.80 | $138.46 | $138.46 | 5,344 |
| 2022-12-21 | $141.17 | $143.33 | $140.86 | $142.05 | $142.05 | 1,089 |
| 2022-12-20 | $139.94 | $140.01 | $139.94 | $140.01 | $140.01 | 3,156 |
| 2022-12-19 | $140.60 | $140.60 | $139.39 | $139.39 | $139.39 | 7,152 |
| 2022-12-16 | $139.40 | $139.40 | $138.05 | $138.58 | $138.58 | 1,846 |
| 2022-12-15 | $143.21 | $143.21 | $143.21 | $143.21 | $143.21 | 20 |
| 2022-12-14 | $149.43 | $149.43 | $149.43 | $149.43 | $149.43 | 1,030 |
| 2022-12-13 | $150.60 | $151.06 | $148.53 | $149.43 | $149.43 | 799 |
| 2022-12-12 | $145.03 | $145.03 | $144.07 | $144.10 | $144.10 | 651 |
| 2022-12-09 | $144.84 | $145.75 | $144.84 | $145.25 | $145.25 | 5,848 |
| 2022-12-08 | $144.25 | $144.25 | $143.11 | $143.16 | $143.16 | 446 |
| 2022-12-07 | $145.62 | $145.67 | $145.01 | $145.67 | $145.67 | 193 |
| 2022-12-06 | $146.18 | $146.18 | $146.18 | $146.18 | $146.18 | 750 |
| 2022-12-05 | $147.58 | $147.58 | $145.37 | $145.80 | $145.80 | 854 |
| 2022-12-02 | $147.13 | $147.78 | $147.13 | $147.78 | $147.78 | 466 |
| 2022-12-01 | $147.90 | $151.80 | $147.58 | $148.00 | $148.00 | 1,133 |
| 2022-11-30 | $144.95 | $145.67 | $142.92 | $145.18 | $145.18 | 377 |
| 2022-11-29 | $146.00 | $146.00 | $144.10 | $144.93 | $144.93 | 255 |
| 2022-11-28 | $147.65 | $148.18 | $147.50 | $147.50 | $147.50 | 415 |
| 2022-11-25 | $147.40 | $149.45 | $147.40 | $149.13 | $149.13 | 202 |
| 2022-11-23 | $146.45 | $147.71 | $146.45 | $147.71 | $147.71 | 115 |
| 2022-11-22 | $145.35 | $145.35 | $145.35 | $145.35 | $145.35 | 2,068 |
| 2022-11-21 | $143.15 | $145.00 | $143.15 | $145.00 | $145.00 | 170 |
| 2022-11-18 | $148.09 | $148.09 | $146.58 | $146.58 | $146.58 | 4,849 |
| 2022-11-17 | $143.50 | $144.16 | $141.87 | $144.16 | $144.16 | 1,296 |
| 2022-11-16 | $144.10 | $144.23 | $143.00 | $143.00 | $143.00 | 1,395 |
| 2022-11-15 | $146.55 | $146.75 | $143.17 | $143.17 | $143.17 | 6,820 |
| 2022-11-14 | $146.80 | $148.42 | $145.55 | $148.42 | $148.42 | 1,535 |
| 2022-11-11 | $149.65 | $149.65 | $145.05 | $146.63 | $146.63 | 964 |
| 2022-11-10 | $143.95 | $143.95 | $140.57 | $142.38 | $142.38 | 805 |
| 2022-11-09 | $134.32 | $137.77 | $134.25 | $134.25 | $134.25 | 138 |
| 2022-11-08 | $136.13 | $136.13 | $134.52 | $134.52 | $134.52 | 369 |
| 2022-11-07 | $134.73 | $134.73 | $133.05 | $134.58 | $134.58 | 47 |
| 2022-11-04 | $129.48 | $131.45 | $129.48 | $130.43 | $130.43 | 1,579 |
| 2022-11-03 | $122.60 | $126.76 | $122.04 | $125.72 | $125.72 | 2,293 |
| 2022-11-02 | $128.62 | $132.20 | $128.18 | $128.18 | $128.18 | 378 |
| 2022-11-01 | $130.82 | $133.11 | $129.00 | $130.88 | $130.88 | 707 |
| 2022-10-31 | $127.19 | $130.00 | $125.61 | $126.79 | $126.79 | 898 |
| 2022-10-28 | $130.66 | $130.81 | $128.94 | $130.81 | $130.81 | 114 |
| 2022-10-27 | $130.55 | $130.55 | $126.86 | $128.70 | $128.70 | 1,744 |
| 2022-10-26 | $131.07 | $131.07 | $131.07 | $131.07 | $131.07 | 274 |
| 2022-10-25 | $127.23 | $131.92 | $127.23 | $131.07 | $131.07 | 11,555 |
| 2022-10-24 | $129.80 | $129.80 | $125.65 | $126.66 | $126.66 | 295 |
| 2022-10-21 | $121.33 | $124.37 | $120.99 | $123.58 | $123.58 | 3,177 |
| 2022-10-20 | $121.23 | $122.96 | $120.96 | $121.91 | $121.91 | 326 |
| 2022-10-19 | $123.78 | $126.77 | $123.10 | $123.10 | $123.10 | 4,737 |
| 2022-10-18 | $127.23 | $130.10 | $124.71 | $126.01 | $126.01 | 3,142 |
| 2022-10-17 | $124.10 | $124.10 | $121.29 | $122.68 | $122.68 | 16,027 |
| 2022-10-14 | $121.16 | $121.70 | $117.91 | $117.91 | $117.91 | 14,553 |
| 2022-10-13 | $113.24 | $118.18 | $112.54 | $118.18 | $118.18 | 1,382 |
| 2022-10-12 | $115.20 | $115.45 | $115.20 | $115.45 | $115.45 | 4,615 |
| 2022-10-11 | $115.12 | $115.63 | $115.12 | $115.43 | $115.43 | 9,750 |
| 2022-10-10 | $119.25 | $119.25 | $115.34 | $115.37 | $115.37 | 13,490 |
| 2022-10-07 | $119.65 | $119.65 | $114.36 | $114.36 | $114.36 | 375 |
| 2022-10-06 | $122.97 | $122.97 | $119.91 | $119.91 | $119.91 | 515 |
| 2022-10-05 | $123.07 | $124.55 | $123.07 | $124.55 | $124.55 | 2,498 |
| 2022-10-04 | $124.25 | $124.25 | $122.82 | $122.82 | $122.82 | 99 |
| 2022-10-03 | $112.92 | $115.25 | $112.50 | $114.34 | $114.34 | 1,526 |
| 2022-09-30 | $114.50 | $117.21 | $111.84 | $113.34 | $113.34 | 2,515 |
| 2022-09-29 | $112.22 | $112.68 | $111.42 | $111.85 | $111.85 | 754 |
| 2022-09-28 | $110.71 | $113.74 | $110.70 | $113.57 | $113.57 | 11,128 |
| 2022-09-27 | $109.93 | $111.97 | $107.00 | $108.52 | $108.52 | 2,285 |
| 2022-09-26 | $110.34 | $111.58 | $109.20 | $109.32 | $109.32 | 2,846 |
| 2022-09-23 | $111.87 | $114.35 | $110.44 | $110.81 | $110.81 | 2,388 |
| 2022-09-22 | $115.14 | $117.75 | $113.39 | $115.22 | $115.22 | 130 |
| 2022-09-21 | $115.95 | $115.95 | $115.22 | $115.22 | $115.22 | 130 |
| 2022-09-20 | $118.10 | $118.10 | $114.01 | $115.19 | $115.19 | 5,022 |
| 2022-09-19 | $119.03 | $120.75 | $118.47 | $118.86 | $118.86 | 2,983 |
| 2022-09-16 | $121.12 | $123.31 | $121.12 | $123.31 | $123.31 | 791 |
| 2022-09-15 | $125.00 | $126.06 | $125.00 | $126.06 | $126.06 | 8,175 |
| 2022-09-14 | $126.55 | $126.55 | $124.80 | $125.95 | $125.95 | 600 |
| 2022-09-13 | $128.90 | $129.65 | $125.38 | $129.65 | $129.65 | 859 |
| 2022-09-12 | $130.58 | $133.65 | $130.58 | $133.65 | $133.65 | 138 |
| 2022-09-09 | $128.91 | $129.40 | $126.69 | $127.38 | $127.38 | 1,664 |
| 2022-09-08 | $118.97 | $122.25 | $118.97 | $120.33 | $120.33 | 5,006 |
| 2022-09-07 | $120.20 | $121.26 | $120.20 | $121.26 | $121.26 | 336 |
| 2022-09-06 | $118.54 | $120.20 | $117.44 | $120.20 | $120.20 | 331 |
| 2022-09-02 | $119.16 | $122.56 | $116.64 | $121.39 | $121.39 | 5,020 |
| 2022-09-01 | $117.79 | $119.07 | $117.00 | $119.07 | $119.07 | 2,670 |
| 2022-08-31 | $121.30 | $121.30 | $118.40 | $118.40 | $118.40 | 1,558 |
| 2022-08-30 | $122.25 | $122.25 | $122.00 | $122.00 | $122.00 | 110 |
| 2022-08-29 | $121.41 | $126.27 | $121.41 | $122.33 | $122.33 | 486 |
| 2022-08-26 | $127.82 | $128.04 | $124.33 | $125.85 | $125.85 | 1,542 |
| 2022-08-25 | $129.25 | $129.25 | $126.63 | $127.58 | $127.58 | 416 |
| 2022-08-24 | $130.90 | $130.90 | $128.21 | $129.48 | $129.48 | 253 |
| 2022-08-23 | $128.76 | $128.76 | $128.76 | $128.76 | $128.76 | 4 |
| 2022-08-22 | $130.75 | $130.75 | $127.66 | $128.10 | $128.10 | 2,084 |
| 2022-08-19 | $136.31 | $136.31 | $134.68 | $134.68 | $134.68 | 274 |
| 2022-08-18 | $141.85 | $141.85 | $137.48 | $138.54 | $138.54 | 1,379 |
| 2022-08-17 | $137.85 | $139.42 | $137.56 | $139.42 | $139.42 | 354 |
| 2022-08-16 | $139.77 | $139.77 | $139.77 | $139.77 | $139.77 | 1,100 |
| 2022-08-15 | $138.80 | $141.94 | $138.75 | $141.94 | $141.94 | 317 |
| 2022-08-12 | $141.39 | $141.55 | $138.00 | $138.40 | $138.40 | 1,542 |
| 2022-08-11 | $138.66 | $139.05 | $138.21 | $138.21 | $138.21 | 1,585 |
| 2022-08-10 | $137.99 | $138.11 | $137.94 | $138.11 | $138.11 | 263 |
| 2022-08-09 | $136.84 | $136.84 | $136.80 | $136.80 | $136.80 | 44 |
| 2022-08-08 | $136.90 | $137.09 | $133.97 | $133.97 | $133.97 | 37 |
| 2022-08-05 | $135.09 | $135.09 | $135.09 | $135.09 | $135.09 | 3 |
| 2022-08-04 | $137.90 | $139.23 | $137.47 | $137.59 | $137.59 | 1,468 |
| 2022-08-03 | $136.67 | $137.95 | $133.67 | $137.95 | $137.95 | 536 |
| 2022-08-02 | $135.00 | $136.99 | $134.55 | $135.07 | $135.07 | 264 |
| 2022-08-01 | $137.08 | $137.08 | $136.23 | $136.23 | $136.23 | 1,544 |
| 2022-07-29 | $138.50 | $138.50 | $138.34 | $138.50 | $138.50 | 173 |
| 2022-07-28 | $136.59 | $137.46 | $136.00 | $137.46 | $137.46 | 196 |
| 2022-07-27 | $127.50 | $131.14 | $127.50 | $131.14 | $131.14 | 1,509 |
| 2022-07-26 | $128.84 | $128.84 | $124.94 | $127.04 | $127.04 | 2,692 |
| 2022-07-25 | $127.00 | $132.09 | $126.27 | $126.27 | $126.27 | 9,726 |
| 2022-07-22 | $128.97 | $133.50 | $126.75 | $127.03 | $127.03 | 10,952 |
| 2022-07-21 | $126.51 | $128.88 | $126.51 | $128.25 | $128.25 | 902 |
| 2022-07-20 | $124.90 | $126.31 | $124.57 | $124.57 | $124.57 | 2,326 |
| 2022-07-19 | $121.97 | $124.84 | $121.97 | $124.84 | $124.84 | 1,856 |
| 2022-07-18 | $123.75 | $123.75 | $118.87 | $118.87 | $118.87 | 555 |
| 2022-07-15 | $115.91 | $119.55 | $115.71 | $119.55 | $119.55 | 1,311 |
| 2022-07-14 | $113.95 | $114.68 | $112.74 | $112.74 | $112.74 | 1,762 |
| 2022-07-13 | $114.75 | $116.20 | $113.36 | $116.09 | $116.09 | 120 |
| 2022-07-12 | $115.46 | $117.65 | $115.46 | $116.39 | $116.39 | 1,711 |
| 2022-07-11 | $116.38 | $117.96 | $115.99 | $116.26 | $116.26 | 1,543 |
| 2022-07-08 | $118.80 | $119.64 | $117.75 | $119.49 | $119.49 | 1,063 |
| 2022-07-07 | $117.57 | $119.34 | $117.57 | $117.79 | $117.79 | 474 |
| 2022-07-06 | $118.45 | $120.64 | $117.70 | $120.64 | $120.64 | 2,625 |
| 2022-07-05 | $117.05 | $117.05 | $115.74 | $116.51 | $116.51 | 148 |
| 2022-07-01 | $116.54 | $118.49 | $115.68 | $116.10 | $116.10 | 33,148 |
| 2022-06-30 | $116.13 | $118.86 | $115.68 | $118.60 | $118.60 | 3,214 |
| 2022-06-29 | $124.55 | $124.55 | $120.61 | $122.29 | $122.29 | 1,588 |
| 2022-06-28 | $124.73 | $124.73 | $123.73 | $124.59 | $124.59 | 1,433 |
| 2022-06-27 | $127.19 | $127.20 | $123.28 | $127.00 | $127.00 | 65,336 |
| 2022-06-24 | $124.65 | $124.65 | $122.75 | $122.94 | $122.94 | 1,325 |
| 2022-06-23 | $120.64 | $120.64 | $116.92 | $118.83 | $118.83 | 1,051 |
| 2022-06-22 | $119.45 | $120.94 | $118.91 | $119.24 | $119.24 | 4,838 |
| 2022-06-21 | $120.69 | $123.95 | $120.06 | $120.06 | $120.06 | 2,383 |
| 2022-06-17 | $123.80 | $123.80 | $121.59 | $121.59 | $121.59 | 421 |
| 2022-06-16 | $122.67 | $124.54 | $122.35 | $122.35 | $122.35 | 999 |
| 2022-06-15 | $124.63 | $127.25 | $123.96 | $124.43 | $124.43 | 420 |
| 2022-06-14 | $123.40 | $125.42 | $120.67 | $123.04 | $123.04 | 650 |
| 2022-06-13 | $124.82 | $127.99 | $123.98 | $123.99 | $123.99 | 1,277 |
| 2022-06-10 | $134.50 | $134.50 | $129.60 | $132.10 | $132.10 | 2,433 |
| 2022-06-09 | $134.32 | $135.37 | $134.32 | $135.29 | $135.29 | 672 |
| 2022-06-08 | $136.39 | $139.87 | $136.39 | $137.68 | $137.68 | 133 |
| 2022-06-07 | $140.77 | $140.77 | $138.50 | $138.74 | $138.74 | 216 |
| 2022-06-06 | $145.17 | $145.17 | $140.00 | $141.34 | $141.34 | 144 |
| 2022-06-03 | $139.67 | $139.67 | $138.67 | $138.92 | $138.92 | 682 |
| 2022-06-02 | $140.50 | $141.35 | $140.20 | $141.35 | $141.35 | 449 |
| 2022-06-01 | $138.73 | $140.00 | $135.12 | $139.67 | $139.67 | 718 |
| 2022-05-31 | $138.92 | $140.03 | $138.13 | $139.11 | $139.11 | 2,904 |
| 2022-05-27 | $137.17 | $138.17 | $137.17 | $138.17 | $138.17 | 1,105 |
| 2022-05-26 | $132.15 | $134.83 | $132.15 | $133.91 | $133.91 | 59,931 |
| 2022-05-25 | $131.15 | $131.92 | $130.51 | $131.92 | $131.92 | 7,158 |
| 2022-05-24 | $136.25 | $136.25 | $133.20 | $134.62 | $134.62 | 1,975 |
| 2022-05-23 | $134.51 | $136.42 | $134.40 | $136.12 | $136.12 | 850 |
| 2022-05-20 | $138.30 | $138.30 | $131.39 | $132.32 | $132.32 | 16,917 |
| 2022-05-19 | $130.40 | $133.05 | $130.21 | $132.44 | $132.44 | 1,344 |
| 2022-05-18 | $133.84 | $136.46 | $130.65 | $133.48 | $133.48 | 1,002 |
| 2022-05-17 | $138.64 | $138.64 | $134.42 | $135.60 | $135.60 | 2,372 |
| 2022-05-16 | $134.50 | $134.50 | $132.07 | $134.37 | $131.43 | 1,740 |
| 2022-05-13 | $133.16 | $134.92 | $133.16 | $134.03 | $128.23 | 1,718 |
| 2022-05-12 | $132.88 | $133.29 | $130.94 | $130.94 | $125.27 | 65 |
| 2022-05-11 | $133.44 | $134.87 | $131.38 | $131.38 | $125.69 | 2,743 |
| 2022-05-10 | $133.12 | $133.17 | $129.77 | $131.27 | $125.59 | 220 |
| 2022-05-09 | $130.28 | $132.30 | $128.47 | $129.32 | $123.72 | 1,186 |
| 2022-05-06 | $134.25 | $135.92 | $133.17 | $134.20 | $128.39 | 3,409 |
| 2022-05-05 | $140.50 | $140.50 | $134.78 | $136.22 | $130.32 | 575 |
| 2022-05-04 | $138.16 | $140.17 | $137.69 | $139.53 | $133.49 | 1,931 |
| 2022-05-03 | $137.70 | $140.85 | $137.39 | $139.02 | $133.00 | 432 |
| 2022-05-02 | $140.77 | $141.66 | $138.01 | $141.15 | $135.04 | 823 |
| 2022-04-29 | $144.54 | $146.49 | $143.53 | $144.56 | $138.30 | 1,094 |
| 2022-04-28 | $143.80 | $146.42 | $143.80 | $145.25 | $138.96 | 284 |
| 2022-04-27 | $141.44 | $143.59 | $141.44 | $142.52 | $136.35 | 4,515 |
| 2022-04-26 | $147.97 | $148.92 | $145.20 | $145.98 | $139.66 | 310 |
| 2022-04-25 | $150.65 | $150.65 | $149.57 | $150.50 | $143.98 | 783 |
| 2022-04-22 | $156.00 | $156.00 | $152.37 | $154.00 | $147.33 | 360 |
| 2022-04-21 | $160.85 | $162.01 | $156.83 | $159.67 | $152.76 | 610 |
| 2022-04-20 | $156.30 | $156.30 | $155.16 | $155.73 | $148.99 | 479 |
| 2022-04-19 | $150.40 | $152.50 | $150.40 | $152.46 | $145.85 | 461 |
| 2022-04-18 | $151.05 | $156.00 | $151.05 | $151.05 | $144.51 | 953 |
| 2022-04-14 | $154.05 | $154.05 | $152.01 | $153.85 | $147.18 | 121 |
| 2022-04-13 | $154.67 | $154.79 | $152.69 | $154.37 | $147.69 | 852 |
| 2022-04-12 | $154.33 | $155.27 | $151.77 | $151.77 | $145.20 | 663 |
| 2022-04-11 | $154.37 | $158.08 | $154.37 | $156.45 | $149.68 | 626 |
| 2022-04-08 | $157.00 | $158.04 | $156.75 | $156.75 | $149.96 | 301 |
| 2022-04-07 | $158.18 | $158.60 | $156.41 | $158.56 | $151.69 | 1,161 |
| 2022-04-06 | $157.62 | $160.67 | $157.42 | $159.13 | $152.24 | 542 |
| 2022-04-05 | $165.70 | $166.22 | $165.60 | $165.80 | $158.62 | 2,347 |
| 2022-04-04 | $173.15 | $173.15 | $171.26 | $171.26 | $163.84 | 3,672 |
| 2022-04-01 | $171.45 | $175.05 | $169.84 | $171.02 | $163.61 | 2,371 |
| 2022-03-31 | $170.61 | $172.17 | $168.04 | $170.05 | $162.68 | 1,783 |
| 2022-03-30 | $173.60 | $173.60 | $169.58 | $171.81 | $164.37 | 870 |
| 2022-03-29 | $174.33 | $175.65 | $170.71 | $175.57 | $167.97 | 2,680 |
| 2022-03-28 | $166.20 | $166.20 | $162.20 | $162.46 | $155.43 | 1,148 |
| 2022-03-25 | $166.07 | $166.07 | $159.82 | $160.30 | $153.36 | 2,004 |
| 2022-03-24 | $166.03 | $167.75 | $164.54 | $167.75 | $160.49 | 1,468 |
| 2022-03-23 | $164.88 | $169.20 | $164.88 | $164.94 | $157.80 | 1,060 |
| 2022-03-22 | $167.52 | $169.44 | $167.52 | $168.05 | $160.77 | 1,408 |
| 2022-03-21 | $166.43 | $166.75 | $164.04 | $166.09 | $158.90 | 660 |
| 2022-03-18 | $166.04 | $169.15 | $165.96 | $166.96 | $159.73 | 656 |
| 2022-03-17 | $166.90 | $170.99 | $166.90 | $170.99 | $163.59 | 426 |
| 2022-03-16 | $171.02 | $171.02 | $165.55 | $170.17 | $162.80 | 427 |
| 2022-03-15 | $162.10 | $165.75 | $159.12 | $162.25 | $155.22 | 946 |
| 2022-03-14 | $164.55 | $164.55 | $159.54 | $162.08 | $155.06 | 374 |
| 2022-03-11 | $162.50 | $162.50 | $153.20 | $153.20 | $146.57 | 13,622 |
| 2022-03-10 | $153.63 | $159.17 | $153.42 | $158.80 | $151.92 | 894 |
| 2022-03-09 | $156.99 | $163.44 | $156.99 | $160.62 | $153.66 | 14,419 |
| 2022-03-08 | $147.25 | $154.47 | $145.22 | $151.71 | $145.14 | 84,729 |
| 2022-03-07 | $145.75 | $145.95 | $137.82 | $137.82 | $131.85 | 82,038 |
| 2022-03-04 | $143.80 | $145.57 | $140.37 | $142.97 | $136.77 | 2,013 |
| 2022-03-03 | $158.55 | $158.55 | $149.05 | $149.05 | $142.60 | 213 |
| 2022-03-02 | $152.44 | $153.42 | $151.48 | $153.00 | $146.37 | 308 |
| 2022-03-01 | $151.96 | $153.42 | $148.40 | $153.42 | $146.78 | 312 |
| 2022-02-28 | $156.11 | $162.19 | $156.11 | $157.54 | $150.72 | 5,944 |
| 2022-02-25 | $160.25 | $160.27 | $157.25 | $159.42 | $152.52 | 679 |
| 2022-02-24 | $148.32 | $154.28 | $146.39 | $152.94 | $146.31 | 248 |
| 2022-02-23 | $159.00 | $160.75 | $155.73 | $155.73 | $148.99 | 1,451 |
| 2022-02-22 | $162.45 | $162.65 | $156.47 | $159.53 | $152.62 | 395 |
| 2022-02-18 | $166.33 | $168.27 | $162.55 | $168.27 | $160.98 | 1,826 |
| 2022-02-17 | $167.74 | $168.77 | $166.11 | $168.09 | $160.81 | 684 |
| 2022-02-16 | $165.57 | $169.36 | $165.45 | $169.36 | $162.03 | 379 |
| 2022-02-15 | $165.34 | $167.49 | $165.34 | $165.99 | $158.80 | 533 |
| 2022-02-14 | $159.71 | $164.12 | $157.93 | $164.12 | $157.01 | 8,749 |
| 2022-02-11 | $168.90 | $170.50 | $162.42 | $162.42 | $155.39 | 791 |
| 2022-02-10 | $171.10 | $175.87 | $171.10 | $173.52 | $166.00 | 386 |
| 2022-02-09 | $172.70 | $176.57 | $171.36 | $171.36 | $163.94 | 290 |
| 2022-02-08 | $170.09 | $172.05 | $167.00 | $168.86 | $161.55 | 612 |
| 2022-02-07 | $168.67 | $169.20 | $168.06 | $169.12 | $161.80 | 1,097 |
| 2022-02-04 | $168.61 | $172.12 | $168.45 | $170.84 | $163.44 | 258 |
| 2022-02-03 | $171.11 | $175.70 | $171.11 | $172.93 | $165.44 | 1,373 |
| 2022-02-02 | $178.40 | $178.40 | $174.44 | $174.44 | $166.89 | 3,064 |
| 2022-02-01 | $173.75 | $173.83 | $171.63 | $172.97 | $165.48 | 627 |
| 2022-01-31 | $166.80 | $171.92 | $166.80 | $171.46 | $164.04 | 1,738 |
| 2022-01-28 | $166.80 | $166.80 | $162.42 | $163.54 | $156.46 | 1,292 |
| 2022-01-27 | $171.30 | $171.30 | $166.33 | $168.33 | $161.04 | 2,465 |
| 2022-01-26 | $171.45 | $172.15 | $170.52 | $170.52 | $163.14 | 488 |
| 2022-01-25 | $170.29 | $173.30 | $168.15 | $170.32 | $162.94 | 45,574 |
| 2022-01-24 | $172.75 | $172.75 | $169.88 | $171.00 | $163.60 | 517 |
| 2022-01-21 | $176.20 | $180.00 | $176.20 | $177.16 | $169.49 | 1,375 |
| 2022-01-20 | $183.25 | $186.97 | $180.46 | $180.46 | $172.65 | 647 |
| 2022-01-19 | $182.10 | $183.81 | $180.35 | $182.05 | $174.17 | 638 |
| 2022-01-18 | $182.00 | $182.25 | $180.28 | $182.05 | $174.17 | 638 |
| 2022-01-14 | $192.35 | $192.35 | $183.88 | $191.54 | $183.25 | 7,255 |
| 2022-01-13 | $195.00 | $195.00 | $189.42 | $195.00 | $186.56 | 1,055 |
| 2022-01-12 | $191.50 | $193.36 | $190.80 | $193.36 | $184.99 | 1,076 |
| 2022-01-11 | $185.00 | $187.49 | $184.92 | $185.03 | $177.02 | 9,305 |
| 2022-01-10 | $191.00 | $191.00 | $179.08 | $181.90 | $174.02 | 13,464 |
| 2022-01-07 | $192.60 | $192.96 | $191.20 | $192.16 | $183.84 | 204 |
| 2022-01-06 | $196.21 | $197.17 | $194.26 | $194.26 | $185.85 | 283 |
| 2022-01-05 | $202.90 | $202.90 | $200.00 | $202.52 | $193.75 | 15,972 |
| 2022-01-04 | $200.80 | $200.89 | $199.77 | $200.89 | $192.19 | 78 |
| 2022-01-03 | $202.55 | $202.65 | $197.04 | $202.65 | $193.87 | 974 |
| 2021-12-31 | $196.00 | $197.89 | $194.20 | $197.89 | $189.32 | 184 |
| 2021-12-30 | $195.57 | $196.17 | $194.88 | $196.17 | $187.68 | 203 |
| 2021-12-29 | $196.09 | $196.17 | $195.27 | $196.17 | $187.68 | 406 |
| 2021-12-28 | $197.96 | $198.45 | $193.70 | $196.94 | $188.41 | 641 |
| 2021-12-27 | $192.00 | $197.54 | $192.00 | $196.34 | $187.84 | 1,186 |
| 2021-12-23 | $192.23 | $195.90 | $192.23 | $192.80 | $184.45 | 648 |
| 2021-12-22 | $188.11 | $190.92 | $186.75 | $190.25 | $182.01 | 1,868 |
| 2021-12-21 | $191.82 | $191.82 | $184.08 | $190.49 | $182.24 | 1,117 |
| 2021-12-20 | $186.78 | $190.22 | $183.33 | $190.22 | $181.98 | 728 |
| 2021-12-17 | $190.15 | $190.15 | $182.10 | $183.08 | $175.15 | 6,580 |
| 2021-12-16 | $184.68 | $191.82 | $184.68 | $189.53 | $181.32 | 11,874 |
| 2021-12-15 | $181.68 | $189.72 | $181.43 | $181.43 | $173.57 | 199 |
| 2021-12-14 | $191.57 | $191.57 | $183.38 | $189.46 | $181.25 | 191 |
| 2021-12-13 | $191.74 | $191.82 | $185.20 | $185.20 | $177.18 | 55 |
| 2021-12-10 | $188.10 | $190.75 | $188.10 | $190.67 | $182.41 | 361 |
| 2021-12-09 | $190.00 | $191.82 | $188.08 | $188.08 | $179.94 | 866 |
| 2021-12-08 | $189.92 | $190.00 | $187.93 | $190.00 | $181.77 | 113 |
| 2021-12-07 | $187.59 | $188.58 | $187.00 | $187.12 | $179.02 | 4,868 |
| 2021-12-06 | $184.61 | $186.00 | $179.65 | $181.50 | $173.64 | 5,050 |
| 2021-12-03 | $176.06 | $183.62 | $176.06 | $183.62 | $175.67 | 1,241 |
| 2021-12-02 | $183.67 | $183.71 | $183.67 | $183.71 | $175.75 | 2,498 |
| 2021-12-01 | $182.81 | $185.55 | $180.44 | $181.07 | $173.22 | 507 |
| 2021-11-30 | $177.75 | $178.88 | $175.83 | $176.70 | $169.05 | 489 |
| 2021-11-29 | $175.04 | $175.04 | $165.49 | $172.30 | $164.84 | 403 |
| 2021-11-26 | $171.75 | $172.42 | $170.63 | $171.76 | $164.32 | 106 |
| 2021-11-24 | $175.52 | $175.56 | $174.28 | $174.31 | $166.76 | 477 |
| 2021-11-23 | $181.54 | $182.39 | $179.26 | $179.26 | $171.50 | 1,485 |
| 2021-11-22 | $183.00 | $183.40 | $183.00 | $183.40 | $175.46 | 364 |
| 2021-11-19 | $181.97 | $182.93 | $181.26 | $182.93 | $175.01 | 1,355 |
| 2021-11-18 | $180.59 | $183.17 | $179.83 | $183.17 | $175.24 | 468 |
| 2021-11-17 | $178.85 | $181.50 | $178.08 | $179.75 | $171.97 | 477 |
| 2021-11-16 | $176.40 | $177.46 | $175.04 | $177.46 | $169.78 | 563 |
| 2021-11-15 | $178.80 | $178.80 | $177.51 | $177.51 | $169.82 | 304 |
| 2021-11-12 | $178.47 | $178.59 | $177.26 | $178.40 | $170.67 | 2,404 |
| 2021-11-11 | $177.67 | $178.35 | $176.62 | $176.62 | $168.97 | 228 |
| 2021-11-10 | $179.77 | $179.77 | $175.42 | $175.42 | $167.82 | 956 |
| 2021-11-09 | $178.71 | $179.50 | $176.50 | $176.50 | $168.86 | 596 |
| 2021-11-08 | $178.05 | $179.42 | $178.05 | $179.09 | $171.33 | 353 |
| 2021-11-05 | $175.80 | $178.00 | $175.80 | $177.54 | $169.85 | 1,902 |
| 2021-11-04 | $177.30 | $177.50 | $177.00 | $177.00 | $169.34 | 104 |
| 2021-11-03 | $177.10 | $177.43 | $176.20 | $177.20 | $169.53 | 219 |
| 2021-11-02 | $173.29 | $174.67 | $172.58 | $174.17 | $166.63 | 431 |
| 2021-11-01 | $172.55 | $174.17 | $172.22 | $174.17 | $166.63 | 431 |
| 2021-10-29 | $170.61 | $173.17 | $170.61 | $172.00 | $164.55 | 4,064 |
| 2021-10-28 | $171.15 | $173.90 | $171.15 | $173.90 | $166.37 | 1,355 |
| 2021-10-27 | $171.21 | $171.21 | $168.50 | $168.50 | $161.20 | 19,340 |
| 2021-10-26 | $165.56 | $166.53 | $165.39 | $165.39 | $158.23 | 478 |
| 2021-10-25 | $162.90 | $163.70 | $162.70 | $163.62 | $156.53 | 206 |
| 2021-10-22 | $165.13 | $166.42 | $164.45 | $164.45 | $157.33 | 20,769 |
| 2021-10-21 | $164.80 | $165.01 | $162.00 | $162.00 | $154.98 | 208 |
| 2021-10-20 | $165.97 | $167.44 | $165.97 | $166.00 | $158.81 | 442 |
| 2021-10-19 | $167.05 | $167.05 | $165.65 | $165.85 | $158.67 | 1,380 |
| 2021-10-18 | $164.00 | $167.00 | $164.00 | $166.92 | $159.69 | 559 |
| 2021-10-15 | $167.91 | $167.92 | $167.91 | $167.92 | $160.65 | 39 |
| 2021-10-14 | $164.81 | $168.12 | $164.81 | $168.12 | $160.84 | 301 |
| 2021-10-13 | $162.43 | $164.25 | $161.08 | $161.08 | $154.10 | 901 |
| 2021-10-12 | $160.37 | $160.63 | $159.08 | $159.08 | $152.19 | 532 |
| 2021-10-11 | $160.95 | $161.02 | $159.28 | $159.28 | $152.38 | 477 |
| 2021-10-08 | $167.48 | $167.48 | $165.92 | $165.92 | $158.74 | 142 |
| 2021-10-07 | $165.00 | $165.00 | $161.44 | $161.44 | $154.45 | 434 |
| 2021-10-06 | $159.31 | $165.61 | $159.31 | $159.31 | $152.41 | 371 |
| 2021-10-05 | $166.85 | $166.85 | $162.00 | $165.50 | $158.33 | 444 |
| 2021-10-04 | $165.90 | $166.91 | $164.70 | $164.77 | $157.64 | 86 |
| 2021-10-01 | $169.30 | $169.30 | $162.45 | $165.85 | $158.67 | 3,475 |
| 2021-09-30 | $167.74 | $168.60 | $163.18 | $168.60 | $161.30 | 2,942 |
| 2021-09-29 | $169.29 | $169.37 | $167.04 | $167.24 | $160.00 | 196 |
| 2021-09-28 | $168.95 | $170.83 | $164.60 | $168.33 | $161.04 | 301 |
| 2021-09-27 | $173.25 | $174.00 | $172.34 | $173.23 | $165.72 | 892 |
| 2021-09-24 | $171.18 | $178.10 | $171.18 | $177.90 | $170.20 | 238 |
| 2021-09-23 | $176.50 | $180.03 | $174.00 | $178.50 | $170.77 | 519 |
| 2021-09-22 | $180.68 | $180.68 | $173.68 | $179.37 | $171.60 | 1,055 |
| 2021-09-21 | $174.67 | $174.75 | $172.74 | $172.86 | $165.37 | 186 |
| 2021-09-20 | $173.63 | $174.50 | $170.76 | $173.75 | $166.23 | 2,862 |
| 2021-09-17 | $183.00 | $183.18 | $179.87 | $180.42 | $172.61 | 1,104 |
| 2021-09-16 | $181.92 | $186.27 | $181.92 | $185.45 | $177.41 | 2,368 |
| 2021-09-15 | $182.00 | $184.67 | $181.31 | $183.25 | $175.31 | 216 |
| 2021-09-14 | $180.46 | $186.36 | $180.46 | $185.92 | $177.87 | 3,530 |
| 2021-09-13 | $185.00 | $185.00 | $179.00 | $184.80 | $176.80 | 350 |
| 2021-09-10 | $184.50 | $184.50 | $177.73 | $177.73 | $170.03 | 129 |
| 2021-09-09 | $175.86 | $182.75 | $175.86 | $176.33 | $168.69 | 4,524 |
| 2021-09-08 | $181.40 | $181.40 | $175.52 | $175.52 | $167.92 | 608 |
| 2021-09-07 | $183.08 | $186.17 | $182.04 | $182.04 | $174.16 | 268 |
| 2021-09-03 | $179.12 | $185.25 | $179.12 | $185.21 | $177.19 | 1,566 |
| 2021-09-02 | $186.05 | $186.74 | $182.00 | $182.00 | $174.12 | 98 |
| 2021-09-01 | $183.30 | $183.30 | $177.54 | $177.62 | $169.93 | 13,300 |
| 2021-08-31 | $179.50 | $179.75 | $179.05 | $179.05 | $171.30 | 2,149 |
| 2021-08-30 | $182.75 | $182.75 | $177.01 | $177.01 | $169.35 | 1,615 |
| 2021-08-27 | $179.65 | $179.65 | $178.85 | $178.85 | $171.11 | 153 |
| 2021-08-26 | $178.07 | $179.36 | $178.07 | $179.10 | $171.34 | 3,060 |
| 2021-08-25 | $177.80 | $178.93 | $176.81 | $176.88 | $169.22 | 281 |
| 2021-08-24 | $179.11 | $179.91 | $179.11 | $179.91 | $172.12 | 466 |
| 2021-08-23 | $175.08 | $181.80 | $175.00 | $181.80 | $173.93 | 191 |
| 2021-08-20 | $178.16 | $181.40 | $175.45 | $175.45 | $167.85 | 224 |
| 2021-08-19 | $176.57 | $183.55 | $175.35 | $183.55 | $175.60 | 556 |
| 2021-08-18 | $184.01 | $184.01 | $180.26 | $183.81 | $175.85 | 1,278 |
| 2021-08-17 | $184.21 | $184.38 | $182.00 | $184.26 | $176.28 | 315 |
| 2021-08-16 | $181.00 | $183.38 | $177.51 | $183.30 | $175.36 | 9,096 |
| 2021-08-13 | $180.80 | $184.15 | $180.00 | $183.00 | $175.08 | 364 |
| 2021-08-12 | $178.25 | $178.57 | $178.25 | $178.45 | $170.72 | 1,332 |
| 2021-08-11 | $178.20 | $181.87 | $173.80 | $178.50 | $170.77 | 676 |
| 2021-08-10 | $178.05 | $178.05 | $170.25 | $177.97 | $170.26 | 508 |
| 2021-08-09 | $177.45 | $177.45 | $172.85 | $177.45 | $169.77 | 103 |
| 2021-08-06 | $171.30 | $178.00 | $171.30 | $178.00 | $170.29 | 383 |
| 2021-08-05 | $171.65 | $177.30 | $171.65 | $174.48 | $166.92 | 273 |
| 2021-08-04 | $172.30 | $178.12 | $172.30 | $178.12 | $170.41 | 37 |
| 2021-08-03 | $167.65 | $173.43 | $167.65 | $173.43 | $165.92 | 3,626 |
| 2021-08-02 | $169.98 | $169.98 | $164.65 | $169.78 | $162.43 | 1,575 |
| 2021-07-30 | $166.40 | $169.90 | $166.40 | $169.90 | $162.54 | 241 |
| 2021-07-29 | $165.91 | $165.91 | $162.10 | $162.10 | $155.08 | 216 |
| 2021-07-28 | $166.11 | $166.50 | $166.11 | $166.50 | $159.29 | 1,658 |
| 2021-07-27 | $167.40 | $167.40 | $165.00 | $165.00 | $157.86 | 350 |
| 2021-07-26 | $165.48 | $169.20 | $161.55 | $169.00 | $161.68 | 315 |
| 2021-07-23 | $165.22 | $165.30 | $164.30 | $164.38 | $157.26 | 281 |
| 2021-07-22 | $162.55 | $163.52 | $159.10 | $163.52 | $156.44 | 681 |
| 2021-07-21 | $158.65 | $160.31 | $157.56 | $159.48 | $152.57 | 915 |
| 2021-07-20 | $158.27 | $158.36 | $153.96 | $154.65 | $147.95 | 2,310 |
| 2021-07-19 | $155.35 | $155.75 | $154.75 | $154.83 | $148.13 | 747 |
| 2021-07-16 | $159.90 | $159.90 | $155.49 | $159.82 | $152.90 | 496 |
| 2021-07-15 | $160.44 | $162.22 | $160.24 | $161.99 | $154.98 | 352 |
| 2021-07-14 | $162.15 | $162.38 | $161.23 | $161.23 | $154.25 | 1,778 |
| 2021-07-13 | $166.90 | $166.90 | $159.35 | $159.35 | $152.45 | 555 |
| 2021-07-12 | $166.70 | $166.70 | $159.33 | $166.70 | $159.48 | 466 |
| 2021-07-09 | $159.65 | $165.27 | $159.44 | $163.75 | $156.66 | 209 |
| 2021-07-08 | $159.73 | $161.20 | $153.90 | $155.00 | $148.29 | 210 |
| 2021-07-07 | $160.28 | $160.28 | $160.05 | $160.05 | $153.12 | 51 |
| 2021-07-06 | $161.75 | $161.75 | $161.75 | $161.75 | $154.75 | 11 |
| 2021-07-02 | $158.70 | $160.25 | $158.42 | $160.25 | $153.31 | 1,612 |
| 2021-07-01 | $158.35 | $159.98 | $158.35 | $158.71 | $151.84 | 331 |
| 2021-06-30 | $159.56 | $159.76 | $157.08 | $157.08 | $150.28 | 1,150 |
| 2021-06-29 | $165.75 | $165.75 | $156.00 | $165.50 | $158.33 | 4,001 |
| 2021-06-28 | $164.56 | $164.76 | $160.99 | $161.93 | $154.92 | 975 |
| 2021-06-25 | $167.00 | $167.00 | $159.50 | $159.50 | $152.59 | 978 |
| 2021-06-24 | $161.10 | $164.95 | $161.10 | $164.75 | $157.62 | 432 |
| 2021-06-23 | $159.10 | $166.20 | $158.98 | $161.64 | $154.64 | 1,702 |
| 2021-06-22 | $158.38 | $163.95 | $158.38 | $158.38 | $151.52 | 386 |
| 2021-06-21 | $159.30 | $162.55 | $155.15 | $162.55 | $155.51 | 230 |
| 2021-06-18 | $157.75 | $157.75 | $157.71 | $157.71 | $150.88 | 77 |
| 2021-06-17 | $159.57 | $159.57 | $155.63 | $155.63 | $148.89 | 71 |
| 2021-06-16 | $161.52 | $161.75 | $160.75 | $161.67 | $154.67 | 964 |
| 2021-06-15 | $162.66 | $162.66 | $159.39 | $161.92 | $154.91 | 518 |
| 2021-06-14 | $159.55 | $159.55 | $158.00 | $159.47 | $152.56 | 899 |
| 2021-06-11 | $160.01 | $160.01 | $158.97 | $159.93 | $153.00 | 1,071 |
| 2021-06-10 | $158.71 | $160.20 | $155.45 | $160.20 | $153.26 | 135 |
| 2021-06-09 | $159.39 | $163.00 | $159.39 | $159.39 | $152.49 | 101 |
| 2021-06-08 | $163.38 | $165.00 | $159.79 | $164.92 | $157.78 | 73 |
| 2021-06-07 | $160.14 | $160.27 | $159.37 | $160.27 | $153.33 | 297 |
| 2021-06-04 | $159.34 | $161.92 | $154.85 | $161.92 | $154.91 | 2,538 |
| 2021-06-03 | $159.56 | $159.56 | $157.70 | $157.70 | $150.87 | 2,564 |
| 2021-06-02 | $160.36 | $160.98 | $160.28 | $160.98 | $154.01 | 78 |
| 2021-06-01 | $160.22 | $160.30 | $160.22 | $160.30 | $153.36 | 2,330 |
| 2021-05-28 | $158.63 | $162.24 | $158.55 | $159.90 | $152.98 | 175 |
| 2021-05-27 | $158.70 | $161.82 | $154.55 | $161.82 | $154.81 | 1,256 |
| 2021-05-26 | $159.35 | $159.43 | $159.35 | $159.35 | $152.45 | 807 |
| 2021-05-25 | $156.01 | $161.45 | $154.10 | $161.37 | $154.38 | 1,019 |
| 2021-05-24 | $157.70 | $160.56 | $155.11 | $155.11 | $148.39 | 314 |
| 2021-05-21 | $162.50 | $162.50 | $154.10 | $154.10 | $147.43 | 599 |
| 2021-05-20 | $160.99 | $162.30 | $149.15 | $149.15 | $142.69 | 180 |
| 2021-05-19 | $158.00 | $159.75 | $146.00 | $159.55 | $152.64 | 629 |
| 2021-05-18 | $159.16 | $162.70 | $155.62 | $155.70 | $148.96 | 451 |
| 2021-05-17 | $157.70 | $161.05 | $155.25 | $158.16 | $151.31 | 3,114 |
| 2021-05-14 | $160.01 | $161.70 | $154.85 | $154.85 | $148.14 | 2,030 |
| 2021-05-13 | $156.38 | $157.85 | $150.69 | $154.25 | $147.57 | 2,273 |
| 2021-05-12 | $155.48 | $156.79 | $154.25 | $155.67 | $148.93 | 2,490 |
| 2021-05-11 | $156.09 | $159.09 | $152.59 | $158.96 | $152.08 | 563 |
| 2021-05-10 | $160.30 | $162.01 | $156.70 | $156.70 | $149.91 | 1,686 |
| 2021-05-07 | $160.88 | $165.34 | $160.88 | $165.34 | $155.05 | 99 |
| 2021-05-06 | $162.88 | $163.01 | $159.58 | $159.58 | $132.40 | 272 |
| 2021-05-05 | $164.70 | $164.70 | $157.33 | $157.33 | $130.53 | 10,420 |
| 2021-05-04 | $159.70 | $166.25 | $152.70 | $152.90 | $126.86 | 3,923 |
| 2021-05-03 | $162.65 | $163.52 | $162.08 | $163.32 | $135.50 | 504 |
| 2021-04-30 | $159.59 | $161.00 | $159.59 | $161.00 | $133.58 | 3,042 |
| 2021-04-29 | $163.31 | $165.00 | $161.20 | $165.00 | $136.89 | 811 |
| 2021-04-28 | $166.10 | $166.50 | $165.35 | $165.67 | $137.45 | 2,035 |
| 2021-04-27 | $166.23 | $166.79 | $165.50 | $166.79 | $138.38 | 3,156 |
| 2021-04-26 | $164.75 | $166.55 | $163.20 | $163.20 | $135.40 | 2,878 |
| 2021-04-23 | $166.90 | $167.75 | $165.08 | $167.75 | $139.18 | 1,090 |
| 2021-04-22 | $167.00 | $167.00 | $162.33 | $162.33 | $134.68 | 772 |
| 2021-04-21 | $163.23 | $164.50 | $163.23 | $164.30 | $136.31 | 242 |
| 2021-04-20 | $165.00 | $166.00 | $164.50 | $166.00 | $137.72 | 1,689 |
| 2021-04-19 | $166.25 | $166.62 | $165.10 | $165.13 | $137.00 | 2,399 |
| 2021-04-16 | $164.20 | $165.43 | $164.20 | $164.40 | $136.40 | 1,679 |
| 2021-04-15 | $157.15 | $163.30 | $157.15 | $163.30 | $135.48 | 185 |
| 2021-04-14 | $160.07 | $160.08 | $156.91 | $156.91 | $130.18 | 990 |
| 2021-04-13 | $160.36 | $162.95 | $160.36 | $160.79 | $133.40 | 540 |
| 2021-04-12 | $160.98 | $160.98 | $157.38 | $158.63 | $131.61 | 2,345 |
| 2021-04-09 | $161.51 | $161.51 | $160.00 | $161.25 | $133.78 | 1,421 |
| 2021-04-08 | $160.75 | $160.75 | $158.25 | $159.50 | $132.33 | 2,850 |
| 2021-04-07 | $157.47 | $159.46 | $157.47 | $158.00 | $131.09 | 802 |
| 2021-04-06 | $156.55 | $158.02 | $156.55 | $157.75 | $130.88 | 7,514 |
| 2021-04-05 | $155.88 | $157.00 | $155.88 | $156.50 | $129.84 | 18 |
| 2021-04-01 | $156.92 | $156.92 | $154.75 | $154.75 | $128.39 | 865 |
| 2021-03-31 | $154.99 | $154.99 | $150.08 | $152.48 | $126.50 | 2,188 |
| 2021-03-30 | $147.44 | $152.60 | $147.44 | $152.30 | $126.36 | 255 |
| 2021-03-29 | $150.36 | $150.92 | $146.25 | $146.26 | $121.35 | 1,346 |
| 2021-03-26 | $147.55 | $147.75 | $146.94 | $147.25 | $122.17 | 4,234 |
| 2021-03-25 | $146.23 | $148.30 | $144.33 | $148.30 | $123.04 | 1,526 |
| 2021-03-24 | $149.55 | $150.17 | $146.75 | $150.17 | $124.59 | 570 |
| 2021-03-23 | $151.00 | $151.50 | $151.00 | $151.50 | $125.69 | 875 |
| 2021-03-22 | $152.05 | $153.95 | $150.00 | $150.20 | $124.62 | 488 |
| 2021-03-19 | $148.20 | $151.00 | $148.00 | $150.38 | $124.76 | 756 |
| 2021-03-18 | $146.75 | $153.80 | $146.75 | $153.79 | $127.59 | 4,114 |
| 2021-03-17 | $150.96 | $150.96 | $148.76 | $149.25 | $123.83 | 276 |
| 2021-03-16 | $152.35 | $152.97 | $151.25 | $152.35 | $126.40 | 2,728 |
| 2021-03-15 | $151.00 | $151.50 | $149.25 | $151.50 | $125.69 | 1,792 |
| 2021-03-12 | $152.96 | $155.05 | $150.90 | $150.90 | $125.20 | 3,057 |
| 2021-03-11 | $152.00 | $155.75 | $152.00 | $155.75 | $129.22 | 1,626 |
| 2021-03-10 | $148.88 | $152.25 | $148.88 | $149.00 | $123.62 | 1,194 |
| 2021-03-09 | $149.08 | $149.76 | $148.80 | $149.76 | $124.25 | 336 |
| 2021-03-08 | $146.60 | $151.00 | $146.60 | $150.25 | $124.66 | 1,137 |
| 2021-03-05 | $149.66 | $149.66 | $144.55 | $145.00 | $120.30 | 534 |
| 2021-03-04 | $150.00 | $150.00 | $148.00 | $148.92 | $123.55 | 1,606 |
| 2021-03-03 | $151.75 | $151.92 | $150.65 | $150.65 | $124.99 | 1,910 |
| 2021-03-02 | $153.03 | $154.10 | $151.94 | $152.28 | $126.34 | 304 |
| 2021-03-01 | $148.05 | $152.25 | $148.00 | $152.25 | $126.32 | 242 |
| 2021-02-26 | $150.44 | $152.50 | $147.33 | $147.33 | $122.23 | 1,151 |
| 2021-02-25 | $153.50 | $154.71 | $149.50 | $151.30 | $125.53 | 637 |
| 2021-02-24 | $152.12 | $152.12 | $148.50 | $151.30 | $125.53 | 637 |
| 2021-02-23 | $152.20 | $152.20 | $148.44 | $152.00 | $126.11 | 923 |
| 2021-02-22 | $154.99 | $156.75 | $149.55 | $154.75 | $128.39 | 6,054 |
| 2021-02-19 | $157.95 | $157.95 | $156.35 | $156.35 | $129.72 | 390 |
| 2021-02-18 | $149.00 | $155.95 | $149.00 | $150.95 | $125.24 | 188 |
| 2021-02-17 | $155.50 | $156.06 | $152.73 | $156.06 | $129.48 | 11,738 |
| 2021-02-16 | $156.50 | $160.50 | $154.97 | $157.75 | $130.88 | 4,459 |
| 2021-02-12 | $154.52 | $157.90 | $153.75 | $155.01 | $128.61 | 1,424 |
| 2021-02-11 | $154.25 | $154.25 | $149.58 | $153.00 | $126.94 | 10,430 |
| 2021-02-10 | $150.65 | $150.65 | $148.70 | $150.00 | $124.45 | 353 |
| 2021-02-09 | $148.80 | $151.03 | $148.80 | $151.03 | $125.30 | 616 |
| 2021-02-08 | $151.23 | $152.93 | $151.23 | $152.25 | $126.32 | 255 |
| 2021-02-05 | $147.67 | $151.50 | $147.67 | $151.50 | $125.69 | 454 |
| 2021-02-04 | $150.00 | $152.25 | $149.04 | $151.25 | $125.49 | 319 |
| 2021-02-03 | $150.61 | $152.65 | $150.52 | $150.68 | $125.01 | 2,087 |
| 2021-02-02 | $152.48 | $152.75 | $150.20 | $151.60 | $125.78 | 902 |
| 2021-02-01 | $151.25 | $154.05 | $150.00 | $154.05 | $127.81 | 713 |
| 2021-01-29 | $150.22 | $150.22 | $146.08 | $146.27 | $121.35 | 1,623 |
| 2021-01-28 | $151.00 | $152.00 | $149.00 | $152.00 | $126.11 | 383 |
| 2021-01-27 | $149.75 | $151.00 | $148.25 | $151.00 | $125.28 | 2,091 |
| 2021-01-26 | $154.75 | $154.92 | $151.58 | $154.92 | $128.53 | 990 |
| 2021-01-25 | $153.43 | $153.43 | $149.83 | $153.29 | $127.18 | 2,424 |
| 2021-01-22 | $151.18 | $154.00 | $150.65 | $151.00 | $125.28 | 1,093 |
| 2021-01-21 | $150.80 | $154.00 | $150.80 | $154.00 | $127.77 | 865 |
| 2021-01-20 | $147.52 | $151.04 | $147.45 | $150.30 | $124.70 | 9,684 |
| 2021-01-19 | $148.49 | $149.25 | $148.49 | $148.96 | $123.59 | 1,840 |
| 2021-01-15 | $150.00 | $151.00 | $147.50 | $147.70 | $122.54 | 2,627 |
| 2021-01-14 | $151.60 | $153.25 | $150.95 | $150.95 | $125.24 | 4,869 |
| 2021-01-13 | $154.50 | $154.55 | $153.25 | $153.25 | $127.15 | 1,379 |
| 2021-01-12 | $153.05 | $154.05 | $153.05 | $153.08 | $127.00 | 492 |
| 2021-01-11 | $153.60 | $154.95 | $152.55 | $154.80 | $128.43 | 1,612 |
| 2021-01-08 | $155.55 | $156.70 | $155.20 | $155.20 | $128.76 | 2,311 |
| 2021-01-07 | $155.45 | $157.08 | $154.88 | $154.88 | $128.50 | 4,973 |
| 2021-01-06 | $148.95 | $154.04 | $148.95 | $154.04 | $127.80 | 11,060 |
| 2021-01-05 | $148.40 | $148.90 | $147.40 | $147.40 | $122.29 | 1,090 |
| 2021-01-04 | $151.00 | $151.00 | $148.55 | $148.55 | $123.25 | 296 |
| 2020-12-31 | $148.80 | $149.50 | $141.89 | $141.89 | $117.72 | 428 |
| 2020-12-30 | $148.65 | $149.05 | $148.00 | $148.85 | $123.50 | 431 |
| 2020-12-29 | $147.72 | $148.46 | $143.01 | $143.04 | $118.67 | 713 |
| 2020-12-28 | $141.79 | $150.50 | $141.79 | $143.20 | $118.81 | 335 |
| 2020-12-24 | $146.75 | $146.75 | $146.75 | $146.75 | $121.75 | 10 |
| 2020-12-23 | $142.60 | $143.30 | $141.84 | $142.80 | $118.48 | 310 |
| 2020-12-22 | $142.13 | $142.80 | $141.55 | $142.60 | $118.31 | 600 |
| 2020-12-21 | $140.43 | $141.75 | $139.90 | $141.75 | $117.60 | 397 |
| 2020-12-18 | $143.70 | $147.80 | $142.99 | $147.80 | $122.62 | 416 |
| 2020-12-17 | $142.95 | $143.05 | $142.25 | $142.25 | $118.02 | 264 |
| 2020-12-16 | $140.25 | $141.55 | $140.25 | $141.20 | $117.15 | 6,167 |
| 2020-12-15 | $141.10 | $141.99 | $140.85 | $141.93 | $117.75 | 1,657 |
| 2020-12-14 | $141.80 | $141.80 | $141.80 | $141.80 | $117.65 | 40 |
| 2020-12-11 | $138.50 | $139.20 | $138.50 | $139.19 | $115.48 | 1,579 |
| 2020-12-10 | $139.60 | $139.60 | $138.80 | $138.80 | $115.16 | 216 |
| 2020-12-09 | $140.00 | $140.00 | $138.40 | $138.70 | $115.07 | 333 |
| 2020-12-08 | $139.15 | $140.15 | $139.15 | $140.15 | $116.28 | 339 |
| 2020-12-07 | $138.62 | $138.62 | $138.05 | $138.05 | $114.53 | 204 |
| 2020-12-04 | $136.40 | $138.55 | $136.40 | $138.55 | $114.95 | 341 |
| 2020-12-03 | $138.65 | $138.65 | $137.64 | $137.64 | $114.19 | 185 |
| 2020-12-02 | $139.26 | $139.95 | $139.25 | $139.55 | $115.78 | 461 |
| 2020-12-01 | $141.08 | $141.28 | $140.59 | $141.05 | $117.02 | 3,031 |
| 2020-11-30 | $140.50 | $141.25 | $139.55 | $140.55 | $116.61 | 1,119 |
| 2020-11-27 | $141.10 | $141.10 | $140.50 | $140.50 | $116.57 | 206 |
| 2020-11-25 | $141.22 | $142.40 | $141.22 | $141.60 | $117.48 | 300 |
| 2020-11-24 | $141.39 | $141.39 | $140.14 | $140.60 | $116.65 | 158 |
| 2020-11-23 | $143.55 | $143.55 | $142.00 | $142.70 | $118.39 | 860 |
| 2020-11-20 | $142.30 | $144.00 | $141.70 | $144.00 | $119.47 | 435 |
| 2020-11-19 | $141.10 | $143.00 | $140.78 | $143.00 | $118.64 | 465 |
| 2020-11-18 | $140.40 | $140.40 | $137.25 | $137.25 | $113.87 | 224 |
| 2020-11-17 | $139.58 | $142.00 | $139.58 | $142.00 | $117.81 | 264 |
| 2020-11-16 | $139.90 | $139.90 | $137.34 | $137.34 | $113.95 | 482 |
| 2020-11-13 | $139.00 | $140.00 | $137.29 | $137.29 | $113.90 | 866 |
| 2020-11-12 | $139.80 | $139.80 | $137.20 | $137.20 | $113.83 | 508 |
| 2020-11-11 | $139.88 | $140.80 | $139.50 | $139.50 | $115.74 | 2,349 |
| 2020-11-10 | $140.90 | $141.90 | $140.90 | $141.90 | $117.73 | 381 |
| 2020-11-09 | $144.46 | $144.46 | $140.30 | $140.30 | $116.40 | 779 |
| 2020-11-06 | $135.00 | $135.39 | $133.70 | $133.70 | $110.93 | 276 |
| 2020-11-05 | $135.00 | $135.00 | $134.00 | $134.65 | $111.71 | 655 |
| 2020-11-04 | $130.55 | $131.65 | $130.50 | $131.65 | $109.22 | 2,440 |
| 2020-11-03 | $130.45 | $130.74 | $130.45 | $130.50 | $108.27 | 2,472 |
| 2020-11-02 | $124.95 | $124.95 | $124.85 | $124.85 | $103.58 | 102 |
| 2020-10-30 | $121.48 | $122.05 | $120.95 | $122.05 | $101.26 | 876 |
| 2020-10-29 | $121.00 | $121.15 | $120.80 | $121.15 | $100.51 | 151 |
| 2020-10-28 | $121.09 | $121.20 | $119.40 | $120.15 | $99.68 | 315 |
| 2020-10-27 | $126.40 | $126.40 | $126.40 | $126.40 | $104.87 | 200 |
| 2020-10-26 | $128.15 | $128.15 | $125.55 | $125.55 | $104.16 | 126 |
| 2020-10-23 | $130.90 | $130.90 | $129.83 | $130.80 | $108.52 | 17,312 |
| 2020-10-22 | $128.60 | $129.10 | $127.99 | $128.70 | $106.78 | 1,134 |
| 2020-10-21 | $126.90 | $126.90 | $125.75 | $126.75 | $105.16 | 202 |
| 2020-10-20 | $127.90 | $128.15 | $127.90 | $128.00 | $106.20 | 1,325 |
| 2020-10-19 | $127.15 | $127.45 | $125.80 | $125.80 | $104.37 | 415 |
| 2020-10-16 | $128.90 | $128.90 | $127.44 | $127.44 | $105.73 | 6 |
| 2020-10-15 | $126.90 | $129.00 | $125.61 | $129.00 | $107.03 | 784 |
| 2020-10-14 | $131.19 | $131.47 | $130.65 | $131.40 | $109.02 | 264 |
| 2020-10-13 | $130.50 | $132.05 | $129.99 | $132.05 | $109.56 | 958 |
| 2020-10-12 | $130.79 | $131.25 | $129.85 | $131.25 | $108.89 | 2,696 |
| 2020-10-09 | $129.05 | $129.05 | $127.75 | $127.75 | $105.99 | 247 |
| 2020-10-08 | $125.98 | $127.27 | $125.98 | $126.25 | $104.74 | 824 |
| 2020-10-07 | $127.45 | $127.99 | $125.85 | $127.99 | $106.19 | 735 |
| 2020-10-06 | $127.35 | $127.35 | $122.95 | $122.95 | $102.01 | 615 |
| 2020-10-05 | $126.39 | $127.00 | $126.39 | $127.00 | $105.37 | 139 |
| 2020-10-02 | $124.25 | $125.40 | $123.95 | $124.44 | $103.24 | 352 |
| 2020-10-01 | $124.39 | $125.48 | $123.94 | $123.94 | $102.83 | 193 |
| 2020-09-30 | $125.50 | $126.10 | $123.20 | $126.10 | $104.62 | 1,405 |
| 2020-09-29 | $126.00 | $128.00 | $126.00 | $127.50 | $105.78 | 358 |
| 2020-09-28 | $123.20 | $124.49 | $123.20 | $124.49 | $103.29 | 19 |
| 2020-09-25 | $119.35 | $119.35 | $119.25 | $119.25 | $98.94 | 357 |
| 2020-09-24 | $119.39 | $121.20 | $119.39 | $121.20 | $100.55 | 329 |
| 2020-09-23 | $121.32 | $121.32 | $120.50 | $120.50 | $99.97 | 120 |
| 2020-09-22 | $120.26 | $121.38 | $120.16 | $120.16 | $99.69 | 1,172 |
| 2020-09-21 | $120.65 | $120.65 | $117.85 | $118.85 | $98.61 | 530 |
| 2020-09-18 | $125.47 | $126.05 | $123.50 | $126.05 | $104.58 | 4,484 |
| 2020-09-17 | $125.31 | $126.45 | $125.31 | $126.40 | $104.87 | 2,423 |
| 2020-09-16 | $126.78 | $128.46 | $126.40 | $126.40 | $104.87 | 121,848 |
| 2020-09-15 | $127.75 | $128.95 | $127.40 | $128.40 | $106.53 | 2,510 |
| 2020-09-14 | $127.35 | $127.80 | $127.35 | $127.80 | $106.03 | 3,290 |
| 2020-09-11 | $126.45 | $126.45 | $124.25 | $124.25 | $103.09 | 481 |
| 2020-09-10 | $127.51 | $127.51 | $125.75 | $125.75 | $104.33 | 328 |
| 2020-09-09 | $126.49 | $127.40 | $126.45 | $127.00 | $105.37 | 410 |
| 2020-09-08 | $121.63 | $123.00 | $121.63 | $122.59 | $101.71 | 271 |
| 2020-09-04 | $124.36 | $124.36 | $120.60 | $120.60 | $100.06 | 287 |
| 2020-09-03 | $126.65 | $126.65 | $123.30 | $123.30 | $102.30 | 141 |
| 2020-09-02 | $126.35 | $126.35 | $125.00 | $125.60 | $104.21 | 120 |
| 2020-09-01 | $123.70 | $123.70 | $123.70 | $123.70 | $102.63 | 550 |
| 2020-08-31 | $123.70 | $123.70 | $123.70 | $123.70 | $102.63 | 20 |
| 2020-08-28 | $125.25 | $125.25 | $125.25 | $125.25 | $103.92 | 100 |
| 2020-08-27 | $126.95 | $127.00 | $125.20 | $125.20 | $103.87 | 11,674 |
| 2020-08-26 | $125.35 | $126.90 | $125.35 | $126.45 | $104.91 | 8,028 |
| 2020-08-25 | $126.45 | $126.52 | $125.40 | $125.40 | $104.04 | 374 |
| 2020-08-24 | $124.70 | $125.00 | $122.59 | $122.59 | $101.71 | 487 |
| 2020-08-21 | $121.25 | $121.25 | $120.95 | $121.15 | $100.51 | 112 |
| 2020-08-20 | $120.88 | $121.80 | $120.88 | $121.80 | $101.05 | 22 |
| 2020-08-19 | $124.45 | $125.49 | $123.70 | $123.70 | $102.63 | 375 |
| 2020-08-18 | $122.45 | $123.05 | $122.45 | $123.05 | $102.09 | 270 |
| 2020-08-17 | $121.45 | $121.45 | $121.45 | $121.45 | $100.76 | 0 |
| 2020-08-14 | $122.05 | $122.05 | $121.45 | $121.45 | $100.76 | 79 |
| 2020-08-13 | $124.40 | $124.40 | $123.75 | $123.75 | $102.67 | 535 |
| 2020-08-12 | $122.78 | $124.45 | $122.78 | $124.45 | $103.25 | 49 |
| 2020-08-11 | $122.55 | $123.71 | $122.25 | $123.25 | $102.26 | 896 |
| 2020-08-10 | $120.24 | $120.85 | $120.15 | $120.85 | $100.26 | 83 |
| 2020-08-07 | $122.20 | $122.20 | $122.20 | $122.20 | $101.38 | 6 |
| 2020-08-06 | $119.78 | $121.10 | $119.78 | $121.10 | $100.47 | 250 |
| 2020-08-05 | $120.68 | $120.68 | $120.39 | $120.39 | $99.88 | 18 |
| 2020-08-04 | $117.94 | $117.94 | $117.35 | $117.39 | $97.39 | 6,309 |
| 2020-08-03 | $119.34 | $120.30 | $119.34 | $120.30 | $99.81 | 187 |
| 2020-07-31 | $117.04 | $117.04 | $114.90 | $114.90 | $95.33 | 307 |
| 2020-07-30 | $117.70 | $118.00 | $117.70 | $118.00 | $97.90 | 110 |
| 2020-07-29 | $121.55 | $121.55 | $119.45 | $119.45 | $99.10 | 20,400 |
| 2020-07-28 | $116.05 | $116.05 | $116.05 | $116.05 | $96.28 | 681 |
| 2020-07-27 | $115.95 | $118.90 | $115.95 | $117.80 | $97.73 | 564 |
| 2020-07-24 | $115.50 | $115.50 | $114.69 | $114.69 | $95.15 | 94 |
| 2020-07-23 | $116.92 | $116.92 | $116.15 | $116.15 | $96.37 | 150 |
| 2020-07-22 | $115.80 | $115.80 | $115.80 | $115.80 | $96.07 | 0 |
| 2020-07-21 | $115.80 | $115.80 | $115.28 | $115.80 | $96.07 | 102 |
| 2020-07-20 | $115.75 | $115.75 | $115.75 | $115.75 | $96.03 | 0 |
| 2020-07-17 | $115.25 | $115.75 | $115.25 | $115.75 | $96.03 | 20,101 |
| 2020-07-16 | $115.55 | $115.55 | $115.55 | $115.55 | $95.87 | 13,561 |
| 2020-07-15 | $115.60 | $115.60 | $114.60 | $114.60 | $95.08 | 1,032 |
| 2020-07-14 | $110.45 | $110.45 | $109.49 | $109.49 | $90.84 | 132 |
| 2020-07-13 | $111.95 | $111.95 | $110.00 | $110.00 | $91.26 | 586 |
| 2020-07-10 | $109.15 | $109.15 | $108.65 | $108.65 | $90.14 | 320 |
| 2020-07-09 | $111.20 | $111.20 | $108.45 | $108.45 | $89.98 | 202 |
| 2020-07-08 | $111.40 | $111.55 | $109.79 | $111.55 | $92.55 | 323 |
| 2020-07-07 | $111.75 | $111.75 | $110.90 | $110.90 | $92.01 | 307 |
| 2020-07-06 | $111.10 | $111.10 | $110.55 | $110.60 | $91.76 | 395 |
| 2020-07-02 | $109.70 | $109.70 | $109.70 | $109.70 | $91.01 | 0 |
| 2020-07-01 | $109.70 | $109.70 | $109.70 | $109.70 | $91.01 | 0 |
| 2020-06-30 | $111.15 | $111.15 | $109.70 | $109.70 | $91.01 | 250 |
| 2020-06-29 | $110.65 | $111.75 | $110.65 | $111.75 | $92.71 | 213 |
| 2020-06-26 | $108.75 | $109.25 | $108.25 | $108.45 | $89.98 | 1,045 |
| 2020-06-25 | $108.14 | $108.14 | $108.14 | $108.14 | $89.72 | 91 |
| 2020-06-24 | $109.05 | $109.05 | $107.94 | $107.94 | $89.55 | 1,258 |
| 2020-06-23 | $109.50 | $110.89 | $109.50 | $109.85 | $91.14 | 833 |
| 2020-06-22 | $108.00 | $108.00 | $108.00 | $108.00 | $89.60 | 100 |
| 2020-06-19 | $109.00 | $109.00 | $107.55 | $107.55 | $89.23 | 975 |
| 2020-06-18 | $107.54 | $107.54 | $107.54 | $107.54 | $89.22 | 0 |
| 2020-06-17 | $107.99 | $107.99 | $107.54 | $107.54 | $89.22 | 256 |
| 2020-06-16 | $107.60 | $107.60 | $106.60 | $106.60 | $88.44 | 64 |
| 2020-06-15 | $103.64 | $104.70 | $102.74 | $104.70 | $86.87 | 1,509 |
| 2020-06-12 | $102.81 | $102.90 | $101.90 | $101.90 | $84.54 | 611 |
| 2020-06-11 | $103.70 | $103.70 | $100.50 | $100.50 | $83.38 | 255 |
| 2020-06-10 | $107.55 | $107.55 | $107.55 | $107.55 | $89.23 | 470 |
| 2020-06-09 | $108.48 | $108.48 | $108.48 | $108.48 | $90.00 | 408 |
| 2020-06-08 | $107.60 | $108.10 | $107.60 | $108.10 | $89.69 | 47 |
| 2020-06-05 | $111.05 | $111.05 | $110.80 | $110.80 | $91.93 | 919 |
| 2020-06-04 | $106.65 | $108.10 | $106.35 | $106.35 | $88.23 | 118 |
| 2020-06-03 | $105.00 | $107.25 | $105.00 | $107.25 | $88.98 | 112 |
| 2020-06-02 | $101.24 | $101.24 | $101.24 | $101.24 | $83.99 | 50 |
| 2020-06-01 | $99.70 | $99.70 | $99.70 | $99.70 | $82.72 | 0 |
| 2020-05-29 | $99.90 | $99.90 | $99.70 | $99.70 | $82.72 | 150 |
| 2020-05-28 | $97.95 | $98.21 | $97.95 | $97.95 | $81.27 | 898 |
| 2020-05-27 | $96.09 | $96.23 | $95.55 | $95.92 | $79.58 | 1,668 |
| 2020-05-26 | $94.00 | $94.00 | $94.00 | $94.00 | $77.99 | 16 |
| 2020-05-22 | $92.35 | $92.35 | $91.30 | $91.30 | $75.75 | 36 |
| 2020-05-21 | $91.29 | $91.29 | $91.29 | $91.29 | $75.74 | 0 |
| 2020-05-20 | $91.90 | $92.15 | $91.29 | $91.29 | $75.74 | 248 |
| 2020-05-19 | $90.43 | $90.43 | $90.43 | $90.43 | $75.03 | 15 |
| 2020-05-18 | $90.15 | $93.15 | $90.15 | $93.15 | $77.28 | 106 |
| 2020-05-15 | $85.75 | $85.75 | $84.21 | $84.21 | $69.87 | 798 |
| 2020-05-14 | $81.69 | $83.70 | $81.69 | $83.70 | $69.44 | 1,494 |
| 2020-05-13 | $88.10 | $88.10 | $88.10 | $88.10 | $73.09 | 7 |
| 2020-05-12 | $87.80 | $87.80 | $86.75 | $86.75 | $71.97 | 282 |
| 2020-05-11 | $89.05 | $89.05 | $84.85 | $87.38 | $72.50 | 3,280 |
| 2020-05-08 | $85.98 | $85.98 | $85.98 | $85.98 | $71.33 | 0 |
| 2020-05-07 | $87.94 | $87.94 | $85.98 | $85.98 | $71.33 | 73 |
| 2020-05-06 | $89.85 | $89.85 | $85.55 | $85.55 | $70.98 | 1,083 |
| 2020-05-05 | $90.10 | $96.75 | $88.07 | $96.75 | $80.27 | 4,781 |
| 2020-05-04 | $88.15 | $88.15 | $87.65 | $88.15 | $71.09 | 109 |
| 2020-05-01 | $87.65 | $87.65 | $87.65 | $87.65 | $68.51 | 10 |
| 2020-04-30 | $90.44 | $90.45 | $90.44 | $90.45 | $70.70 | 812 |
| 2020-04-29 | $93.03 | $93.70 | $93.03 | $93.70 | $73.24 | 1,402 |
| 2020-04-28 | $91.95 | $91.95 | $91.95 | $91.95 | $71.87 | 0 |
| 2020-04-27 | $87.95 | $91.95 | $87.95 | $91.95 | $71.87 | 193 |
| 2020-04-24 | $91.78 | $91.78 | $91.78 | $91.78 | $71.73 | 0 |
| 2020-04-23 | $92.10 | $95.30 | $88.89 | $91.78 | $71.73 | 7,817 |
| 2020-04-22 | $90.22 | $90.22 | $90.22 | $90.22 | $70.52 | 689 |
| 2020-04-21 | $88.71 | $88.71 | $86.55 | $86.55 | $67.65 | 1,041 |
| 2020-04-20 | $88.80 | $95.58 | $88.80 | $92.65 | $72.41 | 1,091 |
| 2020-04-17 | $93.74 | $93.74 | $89.10 | $89.10 | $69.64 | 610 |
| 2020-04-16 | $91.75 | $91.75 | $86.56 | $86.56 | $67.65 | 1,159 |
| 2020-04-15 | $90.00 | $90.00 | $89.07 | $89.07 | $69.62 | 103 |
| 2020-04-14 | $94.05 | $94.05 | $89.60 | $89.60 | $70.03 | 448 |
| 2020-04-13 | $91.75 | $91.90 | $84.54 | $91.90 | $71.83 | 90 |
| 2020-04-09 | $91.25 | $91.25 | $91.25 | $91.25 | $71.32 | 0 |
| 2020-04-08 | $87.60 | $91.25 | $87.60 | $91.25 | $71.32 | 1,909 |
| 2020-04-07 | $81.68 | $81.68 | $81.68 | $81.68 | $63.84 | 0 |
| 2020-04-06 | $81.68 | $81.68 | $81.68 | $81.68 | $63.84 | 0 |
| 2020-04-03 | $81.68 | $81.68 | $81.68 | $81.68 | $63.84 | 0 |
| 2020-04-02 | $80.00 | $81.68 | $80.00 | $81.68 | $63.84 | 18 |
| 2020-04-01 | $85.90 | $85.90 | $78.14 | $78.35 | $61.24 | 3,112 |
| 2020-03-31 | $84.00 | $84.00 | $84.00 | $84.00 | $65.65 | 1,367 |
| 2020-03-30 | $91.50 | $91.50 | $85.29 | $87.83 | $68.65 | 565 |
| 2020-03-27 | $84.60 | $91.90 | $84.60 | $85.45 | $66.79 | 3,086 |
| 2020-03-26 | $90.61 | $94.55 | $90.61 | $94.55 | $73.90 | 23,269 |
| 2020-03-25 | $83.74 | $83.74 | $83.74 | $83.74 | $65.45 | 100 |
| 2020-03-24 | $79.28 | $86.45 | $79.28 | $82.33 | $64.35 | 18,835 |
| 2020-03-23 | $70.69 | $74.03 | $69.16 | $74.03 | $57.86 | 1,195 |
| 2020-03-20 | $80.75 | $80.75 | $72.11 | $72.11 | $56.36 | 380 |
| 2020-03-19 | $73.00 | $74.50 | $69.18 | $74.50 | $58.23 | 199 |
| 2020-03-18 | $74.00 | $75.00 | $70.60 | $74.34 | $58.10 | 2,357 |
| 2020-03-17 | $73.20 | $81.26 | $73.20 | $81.02 | $63.32 | 2,214 |
| 2020-03-16 | $77.10 | $79.87 | $71.49 | $74.14 | $57.95 | 888 |
| 2020-03-13 | $78.20 | $79.88 | $78.20 | $79.88 | $62.43 | 1,123 |
| 2020-03-12 | $85.90 | $85.90 | $77.85 | $77.85 | $60.85 | 54,454 |
| 2020-03-11 | $93.20 | $93.20 | $92.85 | $92.85 | $72.57 | 101 |
| 2020-03-10 | $95.10 | $95.10 | $94.25 | $94.25 | $73.67 | 200 |
| 2020-03-09 | $95.50 | $96.95 | $92.10 | $92.10 | $71.98 | 790 |
| 2020-03-06 | $102.78 | $102.88 | $102.05 | $102.05 | $79.76 | 200 |
| 2020-03-05 | $108.44 | $108.44 | $106.39 | $106.39 | $83.15 | 1,440 |
| 2020-03-04 | $105.21 | $106.90 | $105.21 | $106.90 | $83.55 | 125 |
| 2020-03-03 | $105.05 | $106.01 | $105.00 | $105.00 | $82.07 | 504 |
| 2020-03-02 | $103.50 | $103.66 | $102.85 | $102.85 | $80.39 | 540 |
| 2020-02-28 | $98.50 | $99.56 | $97.45 | $99.40 | $77.69 | 422 |
| 2020-02-27 | $101.60 | $103.50 | $101.60 | $102.50 | $80.11 | 400 |
| 2020-02-26 | $105.10 | $106.19 | $104.95 | $105.20 | $82.22 | 793 |
| 2020-02-25 | $106.35 | $107.20 | $104.94 | $105.00 | $82.07 | 847 |
| 2020-02-24 | $105.65 | $107.31 | $105.65 | $106.35 | $83.12 | 96 |
| 2020-02-21 | $110.30 | $110.30 | $109.50 | $109.50 | $85.58 | 1,017 |
| 2020-02-20 | $105.20 | $105.20 | $105.20 | $105.20 | $82.22 | 13 |
| 2020-02-19 | $105.20 | $105.20 | $105.20 | $105.20 | $82.22 | 0 |
| 2020-02-18 | $105.55 | $105.55 | $104.90 | $105.20 | $82.22 | 122 |
| 2020-02-14 | $105.81 | $105.81 | $105.60 | $105.60 | $82.54 | 9 |
| 2020-02-13 | $104.80 | $105.91 | $104.80 | $105.91 | $82.78 | 368 |
| 2020-02-12 | $105.70 | $105.70 | $105.70 | $105.70 | $82.61 | 13 |
| 2020-02-11 | $104.30 | $104.30 | $104.30 | $104.30 | $81.52 | 1 |
| 2020-02-10 | $103.98 | $104.30 | $103.98 | $104.30 | $81.52 | 40 |
| 2020-02-07 | $104.85 | $104.85 | $104.68 | $104.68 | $81.82 | 25,051 |
| 2020-02-06 | $105.60 | $105.95 | $105.19 | $105.95 | $82.81 | 294 |
| 2020-02-05 | $105.45 | $105.45 | $104.80 | $104.80 | $81.91 | 3,163 |
| 2020-02-04 | $104.00 | $104.35 | $103.50 | $104.35 | $81.56 | 178 |
| 2020-02-03 | $101.85 | $102.05 | $101.85 | $102.05 | $79.76 | 249 |
| 2020-01-31 | $101.50 | $101.50 | $101.50 | $101.50 | $79.33 | 15 |
| 2020-01-30 | $101.25 | $101.35 | $100.49 | $101.35 | $79.21 | 146 |
| 2020-01-29 | $102.70 | $102.70 | $102.03 | $102.03 | $79.75 | 644 |
| 2020-01-28 | $100.50 | $101.95 | $100.50 | $101.95 | $79.68 | 160 |
| 2020-01-27 | $101.10 | $101.10 | $101.10 | $101.10 | $79.02 | 146 |
| 2020-01-24 | $102.60 | $102.60 | $102.60 | $102.60 | $80.19 | 0 |
| 2020-01-23 | $102.43 | $102.60 | $102.15 | $102.60 | $80.19 | 114 |
| 2020-01-22 | $104.30 | $104.30 | $103.35 | $103.35 | $80.78 | 225 |
| 2020-01-21 | $104.35 | $104.35 | $104.35 | $104.35 | $81.56 | 150 |
| 2020-01-17 | $104.20 | $104.20 | $104.20 | $104.20 | $81.44 | 258 |
| 2020-01-16 | $103.35 | $104.00 | $103.35 | $104.00 | $81.29 | 306 |
| 2020-01-15 | $102.60 | $102.60 | $102.60 | $102.60 | $80.19 | 0 |
| 2020-01-14 | $102.30 | $103.21 | $102.30 | $102.60 | $80.19 | 451 |
| 2020-01-13 | $102.51 | $102.51 | $102.51 | $102.51 | $80.12 | 3 |
| 2020-01-10 | $102.50 | $102.50 | $102.50 | $102.50 | $80.11 | 0 |
| 2020-01-09 | $102.50 | $102.50 | $102.50 | $102.50 | $80.11 | 25 |
| 2020-01-08 | $102.55 | $103.75 | $102.55 | $103.75 | $81.09 | 301 |
| 2020-01-07 | $102.95 | $102.95 | $102.95 | $102.95 | $80.46 | 0 |
| 2020-01-06 | $102.95 | $102.95 | $102.95 | $102.95 | $80.46 | 0 |
| 2020-01-03 | $102.95 | $102.95 | $102.95 | $102.95 | $80.46 | 407 |
| 2020-01-02 | $104.60 | $104.60 | $104.60 | $104.60 | $81.75 | 100 |
| 2019-12-31 | $102.80 | $102.80 | $102.80 | $102.80 | $80.35 | 0 |
| 2019-12-30 | $102.80 | $102.80 | $102.80 | $102.80 | $80.35 | 20 |
| 2019-12-27 | $102.70 | $102.70 | $102.70 | $102.70 | $80.27 | 207 |
| 2019-12-26 | $102.70 | $102.70 | $102.70 | $102.70 | $80.27 | 4 |
| 2019-12-24 | $102.70 | $102.70 | $102.70 | $102.70 | $80.27 | 1 |
| 2019-12-23 | $102.43 | $102.43 | $102.43 | $102.43 | $80.06 | 15 |
| 2019-12-20 | $101.35 | $101.35 | $101.35 | $101.35 | $79.21 | 0 |
| 2019-12-19 | $101.35 | $101.35 | $101.35 | $101.35 | $79.21 | 20 |
| 2019-12-18 | $102.80 | $102.80 | $102.80 | $102.80 | $80.35 | 1 |
| 2019-12-17 | $103.18 | $103.45 | $103.18 | $103.41 | $80.82 | 112 |
| 2019-12-16 | $104.15 | $104.91 | $104.15 | $104.91 | $82.00 | 20,650 |
| 2019-12-13 | $103.38 | $103.38 | $102.45 | $102.45 | $80.07 | 98 |
| 2019-12-12 | $102.20 | $102.20 | $102.20 | $102.20 | $79.88 | 100 |
| 2019-12-11 | $100.15 | $101.50 | $100.15 | $101.50 | $79.33 | 373 |
| 2019-12-10 | $99.75 | $99.75 | $99.75 | $99.75 | $77.96 | 0 |
| 2019-12-09 | $99.75 | $99.75 | $99.75 | $99.75 | $77.96 | 0 |
| 2019-12-06 | $100.05 | $100.70 | $99.75 | $99.75 | $77.96 | 229 |
| 2019-12-05 | $98.68 | $98.68 | $98.68 | $98.68 | $77.13 | 15 |
| 2019-12-04 | $97.90 | $97.90 | $97.44 | $97.44 | $76.16 | 16 |
| 2019-12-03 | $95.46 | $95.46 | $95.46 | $95.46 | $74.61 | 28 |
| 2019-12-02 | $95.95 | $95.95 | $95.44 | $95.44 | $74.60 | 125 |
| 2019-11-29 | $97.01 | $97.05 | $97.01 | $97.05 | $75.85 | 415 |
| 2019-11-27 | $96.55 | $96.55 | $96.55 | $96.55 | $75.46 | 200 |
| 2019-11-26 | $96.55 | $96.55 | $96.55 | $96.55 | $75.46 | 0 |
| 2019-11-25 | $96.40 | $96.55 | $96.40 | $96.55 | $75.46 | 60 |
| 2019-11-22 | $95.44 | $95.44 | $94.79 | $94.79 | $74.09 | 110 |
| 2019-11-21 | $94.66 | $94.66 | $94.66 | $94.66 | $73.99 | 364 |
| 2019-11-20 | $97.05 | $97.05 | $97.05 | $97.05 | $75.85 | 24 |
| 2019-11-19 | $97.05 | $97.05 | $97.05 | $97.05 | $75.85 | 10 |
| 2019-11-18 | $97.71 | $97.71 | $97.70 | $97.71 | $76.37 | 192 |
| 2019-11-15 | $96.05 | $96.05 | $96.05 | $96.05 | $75.07 | 0 |
| 2019-11-14 | $96.05 | $96.05 | $96.05 | $96.05 | $75.07 | 88 |
| 2019-11-13 | $96.50 | $96.50 | $95.70 | $95.70 | $74.80 | 400 |
| 2019-11-12 | $96.15 | $96.91 | $96.15 | $96.91 | $75.74 | 207 |
| 2019-11-11 | $96.25 | $96.25 | $96.25 | $96.25 | $75.23 | 0 |
| 2019-11-08 | $96.25 | $96.25 | $96.25 | $96.25 | $75.23 | 1 |
| 2019-11-07 | $96.70 | $96.70 | $96.25 | $96.25 | $75.23 | 84 |
| 2019-11-06 | $95.69 | $95.69 | $95.69 | $95.69 | $74.79 | 0 |
| 2019-11-05 | $95.95 | $95.95 | $95.50 | $95.69 | $74.79 | 117 |
| 2019-11-04 | $95.70 | $95.81 | $95.48 | $95.48 | $74.63 | 326 |
| 2019-11-01 | $94.15 | $94.15 | $94.15 | $94.15 | $73.59 | 10 |
| 2019-10-31 | $93.35 | $93.35 | $93.35 | $93.35 | $72.96 | 0 |
| 2019-10-30 | $93.35 | $93.35 | $93.35 | $93.35 | $72.96 | 165 |
| 2019-10-29 | $94.85 | $94.85 | $94.85 | $94.85 | $74.13 | 2 |
| 2019-10-28 | $94.76 | $94.85 | $94.76 | $94.85 | $74.13 | 129 |
| 2019-10-25 | $93.60 | $93.60 | $93.60 | $93.60 | $73.16 | 0 |
| 2019-10-24 | $93.60 | $93.60 | $93.60 | $93.60 | $73.16 | 0 |
| 2019-10-23 | $93.80 | $93.80 | $93.60 | $93.60 | $73.16 | 355 |
| 2019-10-22 | $93.91 | $93.91 | $93.80 | $93.80 | $73.31 | 822 |
| 2019-10-21 | $92.75 | $92.75 | $92.75 | $92.75 | $72.49 | 50 |
| 2019-10-18 | $90.89 | $90.89 | $90.89 | $90.89 | $71.04 | 302 |
| 2019-10-17 | $91.40 | $91.61 | $91.40 | $91.61 | $71.60 | 11 |
| 2019-10-16 | $90.95 | $90.95 | $90.30 | $90.30 | $70.58 | 200 |
| 2019-10-15 | $83.87 | $83.87 | $83.87 | $83.87 | $65.55 | 0 |
| 2019-10-14 | $83.87 | $83.87 | $83.87 | $83.87 | $65.55 | 0 |
| 2019-10-11 | $83.87 | $83.87 | $83.87 | $83.87 | $65.55 | 0 |
| 2019-10-10 | $83.87 | $83.87 | $83.87 | $83.87 | $65.55 | 0 |
| 2019-10-09 | $83.87 | $83.87 | $83.87 | $83.87 | $65.55 | 258 |
| 2019-10-08 | $82.30 | $82.30 | $82.29 | $82.29 | $64.32 | 473 |
| 2019-10-07 | $85.03 | $85.35 | $85.03 | $85.35 | $66.71 | 548 |
| 2019-10-04 | $84.23 | $84.29 | $84.00 | $84.00 | $65.65 | 527 |
| 2019-10-03 | $82.60 | $82.60 | $82.60 | $82.60 | $64.56 | 200 |
| 2019-10-02 | $86.29 | $86.29 | $86.29 | $86.29 | $67.44 | 0 |
| 2019-10-01 | $87.75 | $87.75 | $86.29 | $86.29 | $67.44 | 143 |
| 2019-09-30 | $86.55 | $86.55 | $86.55 | $86.55 | $67.65 | 394 |
| 2019-09-27 | $86.55 | $86.55 | $86.55 | $86.55 | $67.65 | 12 |
| 2019-09-26 | $84.29 | $84.29 | $84.29 | $84.29 | $65.88 | 0 |
| 2019-09-25 | $84.37 | $84.85 | $84.29 | $84.29 | $65.88 | 15,918 |
| 2019-09-24 | $86.45 | $86.45 | $85.70 | $85.85 | $67.10 | 877 |
| 2019-09-23 | $86.02 | $86.02 | $86.02 | $86.02 | $67.23 | 26,437 |
| 2019-09-20 | $88.95 | $88.95 | $87.43 | $87.43 | $68.33 | 552 |
| 2019-09-19 | $88.90 | $88.90 | $88.90 | $88.90 | $69.48 | 0 |
| 2019-09-18 | $88.90 | $88.90 | $88.90 | $88.90 | $69.48 | 0 |
| 2019-09-17 | $88.90 | $88.90 | $88.90 | $88.90 | $69.48 | 0 |
| 2019-09-16 | $88.90 | $88.90 | $88.90 | $88.90 | $69.48 | 16 |
| 2019-09-13 | $89.95 | $90.86 | $89.95 | $90.36 | $70.62 | 524 |
| 2019-09-12 | $88.00 | $89.10 | $88.00 | $88.30 | $69.01 | 670 |
| 2019-09-11 | $88.30 | $88.60 | $88.30 | $88.60 | $69.25 | 673 |
| 2019-09-10 | $84.70 | $84.70 | $84.70 | $84.70 | $66.20 | 0 |
| 2019-09-09 | $84.70 | $84.70 | $84.70 | $84.70 | $66.20 | 0 |
| 2019-09-06 | $85.03 | $85.03 | $84.70 | $84.70 | $66.20 | 318 |
| 2019-09-05 | $83.45 | $83.45 | $83.45 | $83.45 | $65.22 | 125 |
| 2019-09-04 | $82.20 | $82.20 | $82.20 | $82.20 | $64.25 | 10 |
| 2019-09-03 | $83.90 | $83.90 | $83.90 | $83.90 | $65.58 | 20,000 |
| 2019-08-30 | $83.90 | $83.90 | $83.90 | $83.90 | $65.58 | 25 |
| 2019-08-29 | $82.70 | $82.70 | $80.91 | $82.20 | $64.25 | 333 |
| 2019-08-28 | $80.72 | $80.80 | $80.72 | $80.80 | $63.15 | 400 |
| 2019-08-27 | $82.05 | $82.05 | $82.05 | $82.05 | $64.13 | 0 |
| 2019-08-26 | $81.56 | $82.51 | $81.46 | $82.05 | $64.13 | 38,545 |
| 2019-08-23 | $81.80 | $82.20 | $81.50 | $81.50 | $63.70 | 2,091 |
| 2019-08-22 | $82.45 | $82.45 | $82.45 | $82.45 | $64.44 | 100 |
| 2019-08-21 | $83.48 | $83.48 | $83.48 | $83.48 | $65.25 | 100 |
| 2019-08-20 | $81.01 | $81.01 | $80.80 | $80.80 | $63.15 | 17 |
| 2019-08-19 | $79.40 | $79.40 | $79.40 | $79.40 | $62.06 | 0 |
| 2019-08-16 | $79.40 | $79.40 | $79.40 | $79.40 | $62.06 | 469 |
| 2019-08-15 | $79.75 | $79.75 | $79.40 | $79.40 | $62.06 | 106 |
| 2019-08-14 | $80.55 | $80.55 | $80.55 | $80.55 | $62.96 | 300 |
| 2019-08-13 | $82.20 | $82.20 | $82.20 | $82.20 | $64.25 | 334 |
| 2019-08-12 | $81.60 | $81.60 | $81.60 | $81.60 | $63.78 | 100 |
| 2019-08-09 | $81.95 | $81.95 | $81.95 | $81.95 | $64.05 | 100 |
| 2019-08-08 | $82.80 | $82.80 | $82.80 | $82.80 | $64.72 | 233 |
| 2019-08-07 | $81.50 | $82.80 | $81.50 | $82.80 | $64.72 | 2,760 |
| 2019-08-06 | $82.11 | $82.15 | $82.11 | $82.15 | $64.21 | 212 |
| 2019-08-05 | $86.35 | $86.35 | $85.35 | $85.35 | $66.71 | 200 |
| 2019-08-02 | $86.35 | $86.35 | $85.35 | $85.35 | $66.71 | 200 |
| 2019-08-01 | $86.35 | $86.35 | $85.35 | $85.35 | $66.71 | 200 |
| 2019-07-31 | $87.03 | $87.03 | $86.30 | $86.30 | $67.45 | 70,495 |
| 2019-07-30 | $85.80 | $85.80 | $85.80 | $85.80 | $67.06 | 250 |
| 2019-07-29 | $88.05 | $88.05 | $88.05 | $88.05 | $68.82 | 1,817 |
| 2019-07-26 | $88.82 | $88.82 | $88.05 | $88.05 | $68.82 | 17,767 |
| 2019-07-25 | $88.44 | $89.31 | $88.30 | $88.30 | $69.01 | 1,557 |
| 2019-07-24 | $86.38 | $86.38 | $86.38 | $86.38 | $67.51 | 20 |
| 2019-07-23 | $87.26 | $87.26 | $86.75 | $86.75 | $67.80 | 200 |
| 2019-07-22 | $85.61 | $85.61 | $85.61 | $85.61 | $66.91 | 0 |
| 2019-07-19 | $85.75 | $85.87 | $85.07 | $85.61 | $66.91 | 151,577 |
| 2019-07-18 | $85.81 | $86.10 | $85.45 | $85.45 | $66.79 | 185,099 |
| 2019-07-17 | $87.75 | $87.75 | $87.75 | $87.75 | $68.58 | 1 |
| 2019-07-16 | $86.65 | $86.65 | $86.65 | $86.65 | $67.73 | 0 |
| 2019-07-15 | $86.65 | $86.65 | $86.65 | $86.65 | $67.73 | 0 |
| 2019-07-12 | $86.60 | $86.65 | $86.60 | $86.65 | $67.73 | 204 |
| 2019-07-11 | $86.85 | $86.85 | $86.85 | $86.85 | $67.88 | 0 |
| 2019-07-10 | $86.85 | $86.85 | $86.85 | $86.85 | $67.88 | 0 |
| 2019-07-09 | $86.85 | $86.85 | $86.85 | $86.85 | $67.88 | 25 |
| 2019-07-08 | $87.85 | $87.85 | $87.54 | $87.54 | $68.42 | 102 |
| 2019-07-05 | $91.07 | $91.07 | $91.07 | $91.07 | $71.18 | 0 |
| 2019-07-03 | $91.07 | $91.07 | $91.07 | $91.07 | $71.18 | 15 |
| 2019-07-02 | $91.95 | $91.95 | $91.95 | $91.95 | $71.87 | 0 |
| 2019-07-01 | $91.95 | $91.95 | $91.95 | $91.95 | $71.87 | 527 |
| 2019-06-28 | $89.30 | $89.30 | $89.30 | $89.30 | $69.80 | 0 |
| 2019-06-27 | $89.90 | $90.00 | $89.30 | $89.30 | $69.80 | 583 |
| 2019-06-26 | $89.91 | $89.91 | $89.91 | $89.91 | $70.27 | 15 |
| 2019-06-25 | $88.40 | $89.16 | $88.40 | $89.16 | $69.69 | 243 |
| 2019-06-24 | $89.35 | $89.35 | $89.35 | $89.35 | $69.84 | 50 |
| 2019-06-21 | $89.14 | $89.43 | $88.96 | $88.96 | $69.53 | 57,724 |
| 2019-06-20 | $88.90 | $88.90 | $88.55 | $88.83 | $69.43 | 460 |
| 2019-06-19 | $86.53 | $86.96 | $86.53 | $86.96 | $67.97 | 90 |
| 2019-06-18 | $86.93 | $86.93 | $86.50 | $86.50 | $67.61 | 249 |
| 2019-06-17 | $84.85 | $84.85 | $84.85 | $84.85 | $66.32 | 60 |
| 2019-06-14 | $84.15 | $84.15 | $84.15 | $84.15 | $65.77 | 0 |
| 2019-06-13 | $84.15 | $84.15 | $84.15 | $84.15 | $65.77 | 0 |
| 2019-06-12 | $84.15 | $84.15 | $84.15 | $84.15 | $65.77 | 0 |
| 2019-06-11 | $84.15 | $84.15 | $84.15 | $84.15 | $65.77 | 40 |
| 2019-06-10 | $83.50 | $83.50 | $83.50 | $83.50 | $65.26 | 123 |
| 2019-06-07 | $83.76 | $83.76 | $82.65 | $82.65 | $64.60 | 211 |
| 2019-06-06 | $80.76 | $80.76 | $80.60 | $80.60 | $63.00 | 169 |
| 2019-06-05 | $80.55 | $80.55 | $80.55 | $80.55 | $62.96 | 0 |
| 2019-06-04 | $80.55 | $80.55 | $80.55 | $80.55 | $62.96 | 68 |
| 2019-06-03 | $79.90 | $80.05 | $79.55 | $80.05 | $62.57 | 491 |
| 2019-05-31 | $78.91 | $79.50 | $78.91 | $79.50 | $62.14 | 2,871 |
| 2019-05-30 | $80.06 | $80.06 | $80.06 | $80.06 | $62.57 | 73 |
| 2019-05-29 | $80.05 | $80.05 | $80.05 | $80.05 | $62.57 | 300 |
| 2019-05-28 | $82.00 | $82.00 | $82.00 | $82.00 | $64.09 | 200 |
| 2019-05-24 | $81.45 | $81.45 | $81.45 | $81.45 | $63.66 | 0 |
| 2019-05-23 | $81.45 | $81.45 | $81.45 | $81.45 | $63.66 | 0 |
| 2019-05-22 | $81.45 | $81.45 | $81.45 | $81.45 | $63.66 | 0 |
| 2019-05-21 | $81.45 | $81.45 | $81.45 | $81.45 | $63.66 | 0 |
| 2019-05-20 | $81.45 | $81.45 | $81.45 | $81.45 | $63.66 | 530 |
| 2019-05-17 | $81.28 | $81.45 | $81.28 | $81.45 | $63.66 | 165 |
| 2019-05-16 | $80.75 | $81.36 | $80.75 | $81.36 | $63.59 | 205 |
| 2019-05-15 | $80.63 | $80.63 | $80.63 | $80.63 | $63.02 | 0 |
| 2019-05-14 | $80.63 | $80.63 | $80.63 | $80.63 | $63.02 | 0 |
| 2019-05-13 | $80.63 | $80.63 | $80.63 | $80.63 | $63.02 | 0 |
| 2019-05-10 | $80.63 | $80.63 | $80.63 | $80.63 | $63.02 | 34 |
| 2019-05-09 | $80.00 | $80.45 | $79.76 | $79.76 | $62.34 | 432 |
| 2019-05-08 | $83.20 | $83.20 | $83.20 | $83.20 | $65.03 | 0 |
| 2019-05-07 | $83.20 | $83.20 | $83.20 | $83.20 | $65.03 | 0 |
| 2019-05-06 | $83.20 | $83.20 | $83.20 | $83.20 | $65.03 | 0 |
| 2019-05-03 | $83.20 | $83.20 | $83.20 | $83.20 | $65.03 | 0 |
| 2019-05-02 | $83.00 | $83.20 | $82.39 | $83.20 | $65.03 | 414 |
| 2019-05-01 | $85.06 | $85.06 | $85.06 | $85.06 | $66.48 | 2 |
| 2019-04-30 | $84.23 | $85.06 | $84.23 | $85.06 | $66.48 | 400 |
| 2019-04-29 | $85.66 | $85.66 | $85.66 | $85.66 | $64.94 | 0 |
| 2019-04-25 | $85.66 | $85.66 | $85.66 | $85.66 | $64.94 | 0 |
| 2019-04-24 | $85.66 | $85.66 | $85.66 | $85.66 | $64.94 | 2 |
| 2019-04-23 | $85.19 | $85.19 | $85.19 | $85.19 | $64.59 | 13 |
| 2019-04-22 | $87.00 | $87.00 | $86.37 | $86.37 | $65.48 | 62 |
| 2019-04-18 | $86.85 | $87.45 | $86.60 | $86.60 | $65.66 | 697 |
| 2019-04-17 | $84.00 | $84.00 | $84.00 | $84.00 | $63.69 | 0 |
| 2019-04-16 | $84.00 | $84.00 | $84.00 | $84.00 | $63.69 | 6 |
| 2019-04-15 | $83.54 | $83.55 | $83.25 | $83.55 | $63.34 | 450 |
| 2019-04-12 | $82.50 | $82.50 | $82.50 | $82.50 | $62.55 | 0 |
| 2019-04-11 | $82.50 | $82.50 | $82.50 | $82.50 | $62.55 | 0 |
| 2019-04-10 | $82.10 | $82.50 | $82.10 | $82.50 | $62.55 | 284 |
| 2019-04-09 | $82.41 | $82.41 | $82.00 | $82.00 | $62.17 | 205 |
| 2019-04-08 | $82.15 | $82.15 | $81.35 | $81.35 | $61.68 | 513 |
| 2019-04-05 | $82.25 | $82.25 | $82.25 | $82.25 | $62.36 | 140 |
| 2019-04-04 | $81.85 | $81.85 | $81.50 | $81.59 | $61.86 | 779 |
| 2019-04-03 | $81.55 | $82.11 | $81.55 | $81.70 | $61.94 | 201 |
| 2019-04-02 | $79.65 | $79.69 | $79.65 | $79.69 | $60.42 | 332 |
| 2019-04-01 | $77.67 | $77.67 | $77.67 | $77.67 | $58.89 | 0 |
| 2019-03-29 | $77.67 | $77.67 | $77.67 | $77.67 | $58.89 | 12 |
| 2019-03-28 | $77.67 | $77.67 | $77.67 | $77.67 | $58.89 | 0 |
| 2019-03-27 | $77.67 | $77.67 | $77.67 | $77.67 | $58.89 | 2,068 |
| 2019-03-26 | $76.85 | $76.85 | $76.85 | $76.85 | $58.26 | 0 |
| 2019-03-25 | $76.85 | $77.20 | $76.85 | $76.85 | $58.26 | 1,208 |
| 2019-03-22 | $76.19 | $76.19 | $76.04 | $76.04 | $57.65 | 281 |
| 2019-03-21 | $80.50 | $80.50 | $80.50 | $80.50 | $61.03 | 0 |
| 2019-03-20 | $79.75 | $80.50 | $79.75 | $80.50 | $61.03 | 536 |
| 2019-03-19 | $80.29 | $80.29 | $79.80 | $79.80 | $60.50 | 3,272 |
| 2019-03-18 | $79.20 | $79.30 | $79.20 | $79.30 | $60.12 | 200 |
| 2019-03-15 | $80.00 | $80.00 | $79.94 | $79.94 | $60.60 | 130 |
| 2019-03-14 | $78.70 | $78.70 | $78.70 | $78.70 | $59.67 | 3,350 |
| 2019-03-13 | $78.21 | $78.21 | $78.21 | $78.21 | $59.30 | 163 |
| 2019-03-12 | $77.03 | $77.03 | $77.03 | $77.03 | $58.40 | 0 |
| 2019-03-11 | $77.03 | $77.03 | $77.03 | $77.03 | $58.40 | 450 |
| 2019-03-08 | $75.68 | $75.68 | $75.68 | $75.68 | $57.38 | 37 |
| 2019-03-07 | $78.00 | $78.00 | $78.00 | $78.00 | $59.14 | 50 |
| 2019-03-06 | $78.60 | $78.60 | $78.60 | $78.60 | $59.59 | 0 |
| 2019-03-05 | $78.20 | $78.20 | $78.00 | $78.00 | $59.14 | 2 |
| 2019-03-04 | $78.60 | $78.60 | $78.60 | $78.60 | $59.59 | 219 |
| 2019-03-01 | $78.60 | $78.60 | $78.40 | $78.40 | $59.44 | 737 |
| 2019-02-28 | $77.15 | $77.15 | $77.15 | $77.15 | $58.49 | 0 |
| 2019-02-27 | $77.71 | $77.71 | $77.15 | $77.15 | $58.49 | 7 |
| 2019-02-26 | $78.13 | $78.13 | $78.13 | $78.13 | $59.24 | 42 |
| 2019-02-25 | $78.15 | $78.15 | $77.89 | $77.89 | $59.05 | 2,448 |
| 2019-02-22 | $78.60 | $78.88 | $78.60 | $78.84 | $59.77 | 344 |
| 2019-02-21 | $79.23 | $79.23 | $79.23 | $79.23 | $60.07 | 27 |
| 2019-02-20 | $78.50 | $79.20 | $78.50 | $79.16 | $60.02 | 467 |
| 2019-02-19 | $77.10 | $77.10 | $76.35 | $76.35 | $57.89 | 1,917 |
| 2019-02-15 | $76.73 | $77.05 | $76.73 | $77.05 | $58.42 | 150 |
| 2019-02-14 | $75.45 | $75.45 | $75.45 | $75.45 | $57.20 | 300 |
| 2019-02-13 | $71.60 | $71.60 | $71.60 | $71.60 | $54.28 | 653 |
| 2019-02-12 | $71.45 | $71.45 | $71.45 | $71.45 | $54.17 | 77 |
| 2019-02-11 | $70.66 | $70.66 | $70.66 | $70.66 | $53.57 | 0 |
| 2019-02-08 | $70.66 | $70.66 | $70.66 | $70.66 | $53.57 | 1,112 |
| 2019-02-07 | $72.16 | $72.16 | $72.11 | $72.11 | $54.67 | 42 |
| 2019-02-06 | $72.19 | $72.19 | $72.19 | $72.19 | $54.73 | 235 |
| 2019-02-05 | $72.19 | $72.19 | $72.19 | $72.19 | $54.73 | 9 |
| 2019-02-04 | $71.20 | $71.75 | $70.92 | $70.92 | $53.77 | 186 |
| 2019-02-01 | $71.65 | $72.03 | $71.65 | $72.03 | $54.61 | 1,130 |
| 2019-01-31 | $71.71 | $71.71 | $71.60 | $71.60 | $54.28 | 102 |
| 2019-01-30 | $70.55 | $71.00 | $70.55 | $71.00 | $53.83 | 386 |
| 2019-01-29 | $70.71 | $70.71 | $70.71 | $70.71 | $53.61 | 5 |
| 2019-01-28 | $69.61 | $69.71 | $69.61 | $69.71 | $52.85 | 28 |
| 2019-01-25 | $69.85 | $69.85 | $69.85 | $69.85 | $52.96 | 100 |
| 2019-01-24 | $67.56 | $67.56 | $67.56 | $67.56 | $51.22 | 0 |
| 2019-01-23 | $67.56 | $67.56 | $67.56 | $67.56 | $51.22 | 335 |
| 2019-01-22 | $68.05 | $68.61 | $67.96 | $68.61 | $52.02 | 218 |
| 2019-01-18 | $69.01 | $69.06 | $68.29 | $68.29 | $51.77 | 154 |
| 2019-01-17 | $66.10 | $66.96 | $65.82 | $66.90 | $50.72 | 182 |
| 2019-01-16 | $66.70 | $66.70 | $66.70 | $66.70 | $50.57 | 0 |
| 2019-01-15 | $66.70 | $66.70 | $66.70 | $66.70 | $50.57 | 456 |
| 2019-01-14 | $67.15 | $67.56 | $67.15 | $67.56 | $51.22 | 78 |
| 2019-01-11 | $68.00 | $68.00 | $67.19 | $67.19 | $50.94 | 116 |
| 2019-01-10 | $69.00 | $69.00 | $68.09 | $68.09 | $51.62 | 275 |
| 2019-01-09 | $69.00 | $69.08 | $69.00 | $69.08 | $52.37 | 15,088 |
| 2019-01-08 | $69.35 | $69.35 | $69.25 | $69.25 | $52.50 | 7 |
| 2019-01-07 | $67.80 | $68.50 | $67.80 | $68.50 | $51.93 | 300 |
| 2019-01-04 | $66.60 | $66.60 | $66.60 | $66.60 | $50.49 | 1,524 |
| 2019-01-03 | $66.60 | $66.60 | $66.60 | $66.60 | $50.49 | 100 |
| 2019-01-02 | $67.35 | $67.35 | $67.35 | $67.35 | $51.06 | 100 |
| 2018-12-31 | $67.80 | $67.80 | $67.80 | $67.80 | $51.40 | 2 |
| 2018-12-28 | $67.25 | $67.25 | $67.25 | $67.25 | $50.99 | 30 |
| 2018-12-27 | $66.90 | $67.37 | $66.90 | $67.37 | $51.08 | 952 |
| 2018-12-26 | $65.47 | $65.47 | $65.47 | $65.47 | $49.64 | 9 |
| 2018-12-24 | $65.70 | $65.70 | $65.70 | $65.70 | $49.81 | 0 |
| 2018-12-21 | $65.81 | $65.81 | $65.70 | $65.70 | $49.81 | 216 |
| 2018-12-20 | $67.30 | $67.30 | $66.85 | $66.85 | $50.68 | 719 |
| 2018-12-19 | $69.35 | $69.35 | $68.35 | $68.35 | $51.82 | 107 |
| 2018-12-18 | $68.30 | $68.30 | $68.30 | $68.30 | $51.78 | 0 |
| 2018-12-17 | $68.40 | $68.76 | $68.22 | $68.30 | $51.78 | 1,450 |
| 2018-12-14 | $68.69 | $68.69 | $68.69 | $68.69 | $52.08 | 249 |
| 2018-12-13 | $70.95 | $70.95 | $70.95 | $70.95 | $53.79 | 121 |
| 2018-12-12 | $71.30 | $71.30 | $71.30 | $71.30 | $54.06 | 3,161 |
| 2018-12-11 | $69.70 | $69.95 | $69.70 | $69.95 | $53.03 | 200 |
| 2018-12-10 | $69.50 | $69.70 | $69.45 | $69.70 | $52.84 | 2,827 |
| 2018-12-07 | $69.75 | $69.75 | $69.75 | $69.75 | $52.88 | 100 |
| 2018-12-06 | $69.04 | $69.82 | $69.04 | $69.82 | $52.93 | 300 |
| 2018-12-04 | $72.65 | $72.65 | $72.65 | $72.65 | $55.08 | 250 |
| 2018-12-03 | $74.38 | $74.95 | $74.38 | $74.95 | $56.82 | 400 |
| 2018-11-30 | $73.23 | $73.23 | $73.23 | $73.23 | $55.52 | 5 |
| 2018-11-29 | $73.50 | $73.50 | $73.50 | $73.50 | $55.72 | 15,236 |
| 2018-11-28 | $72.35 | $73.13 | $71.48 | $73.13 | $55.44 | 3,704 |
| 2018-11-27 | $71.60 | $71.60 | $71.60 | $71.60 | $54.28 | 0 |
| 2018-11-26 | $71.60 | $71.60 | $71.60 | $71.60 | $54.28 | 230 |
| 2018-11-23 | $71.92 | $71.92 | $71.92 | $71.92 | $54.53 | 160 |
| 2018-11-21 | $72.34 | $72.34 | $71.92 | $71.92 | $54.53 | 104 |
| 2018-11-20 | $71.45 | $71.45 | $71.45 | $71.45 | $54.17 | 22 |
| 2018-11-19 | $72.21 | $72.21 | $72.21 | $72.21 | $54.75 | 100 |
| 2018-11-16 | $73.05 | $73.05 | $73.05 | $73.05 | $55.38 | 0 |
| 2018-11-15 | $73.35 | $73.35 | $72.60 | $73.05 | $55.38 | 354 |
| 2018-11-14 | $71.60 | $71.60 | $71.60 | $71.60 | $54.28 | 0 |
| 2018-11-13 | $72.10 | $72.10 | $71.60 | $71.60 | $54.28 | 220 |
| 2018-11-12 | $74.45 | $74.45 | $74.45 | $74.45 | $56.44 | 0 |
| 2018-11-09 | $74.45 | $74.45 | $74.45 | $74.45 | $56.44 | 0 |
| 2018-11-08 | $74.45 | $74.45 | $74.45 | $74.45 | $56.44 | 0 |
| 2018-11-07 | $74.43 | $74.45 | $74.43 | $74.45 | $56.44 | 241 |
| 2018-11-06 | $73.00 | $73.00 | $73.00 | $73.00 | $55.35 | 40 |
| 2018-11-05 | $73.80 | $73.80 | $73.80 | $73.80 | $55.95 | 57,164 |
| 2018-11-02 | $74.40 | $74.40 | $74.40 | $74.40 | $56.41 | 24 |
| 2018-11-01 | $72.93 | $72.93 | $72.40 | $72.40 | $54.89 | 30 |
| 2018-10-31 | $72.53 | $72.53 | $72.53 | $72.53 | $54.99 | 404 |
| 2018-10-30 | $70.05 | $70.05 | $70.05 | $70.05 | $53.11 | 0 |
| 2018-10-29 | $71.40 | $71.40 | $70.05 | $70.05 | $53.11 | 2,005 |
| 2018-10-26 | $68.53 | $69.85 | $68.53 | $69.69 | $52.84 | 1,843 |
| 2018-10-25 | $70.30 | $70.30 | $70.19 | $70.19 | $53.22 | 559 |
| 2018-10-24 | $67.00 | $67.00 | $67.00 | $67.00 | $50.80 | 45 |
| 2018-10-23 | $67.15 | $68.55 | $67.15 | $68.55 | $51.97 | 1,350 |
| 2018-10-22 | $69.21 | $69.21 | $68.85 | $68.85 | $52.20 | 340 |
| 2018-10-19 | $68.65 | $69.35 | $68.65 | $68.85 | $52.20 | 215 |
| 2018-10-18 | $70.55 | $70.55 | $70.55 | $70.55 | $53.49 | 100 |
| 2018-10-17 | $72.11 | $72.93 | $72.11 | $72.93 | $55.29 | 480 |
| 2018-10-16 | $73.50 | $73.50 | $72.65 | $72.65 | $55.08 | 73 |
| 2018-10-15 | $72.59 | $72.59 | $71.89 | $71.89 | $54.50 | 206 |
| 2018-10-12 | $72.24 | $72.24 | $72.15 | $72.15 | $54.70 | 329 |
| 2018-10-11 | $71.81 | $72.20 | $71.20 | $72.20 | $54.74 | 10,636 |
| 2018-10-10 | $72.30 | $72.70 | $71.95 | $72.45 | $54.93 | 179 |
| 2018-10-09 | $74.90 | $74.90 | $74.30 | $74.30 | $56.33 | 60 |
| 2018-10-08 | $75.85 | $75.85 | $75.85 | $75.85 | $57.51 | 2 |
| 2018-10-05 | $76.14 | $76.18 | $75.85 | $75.85 | $57.51 | 200 |
| 2018-10-04 | $77.64 | $77.80 | $77.64 | $77.80 | $58.98 | 100 |
| 2018-10-03 | $80.12 | $80.12 | $80.12 | $80.12 | $60.74 | 80 |
| 2018-10-02 | $80.12 | $80.12 | $80.12 | $80.12 | $60.74 | 0 |
| 2018-10-01 | $80.12 | $80.12 | $80.12 | $80.12 | $60.74 | 0 |
| 2018-09-28 | $80.05 | $80.44 | $80.05 | $80.12 | $60.74 | 578 |
| 2018-09-27 | $81.15 | $81.15 | $81.15 | $81.15 | $61.52 | 0 |
| 2018-09-26 | $81.25 | $81.25 | $81.15 | $81.15 | $61.52 | 401 |
| 2018-09-25 | $81.50 | $81.50 | $81.25 | $81.25 | $61.60 | 136 |
| 2018-09-24 | $82.38 | $82.38 | $82.38 | $82.38 | $62.46 | 0 |
| 2018-09-21 | $82.38 | $82.38 | $82.38 | $82.38 | $62.46 | 0 |
| 2018-09-20 | $82.38 | $82.38 | $82.38 | $82.38 | $62.46 | 100 |
| 2018-09-19 | $80.30 | $80.30 | $80.30 | $80.30 | $60.88 | 50 |
| 2018-09-18 | $79.35 | $79.35 | $79.35 | $79.35 | $60.16 | 0 |
| 2018-09-17 | $79.35 | $79.35 | $79.35 | $79.35 | $60.16 | 0 |
| 2018-09-14 | $79.35 | $79.35 | $79.35 | $79.35 | $60.16 | 16 |
| 2018-09-13 | $79.60 | $79.60 | $79.60 | $79.60 | $60.35 | 10 |
| 2018-09-12 | $78.93 | $79.75 | $78.70 | $79.75 | $60.46 | 285 |
| 2018-09-11 | $77.57 | $77.57 | $77.57 | $77.57 | $58.81 | 89 |
| 2018-09-10 | $76.25 | $76.25 | $76.25 | $76.25 | $57.81 | 180 |
| 2018-09-07 | $75.00 | $75.00 | $74.05 | $74.30 | $56.33 | 175 |
| 2018-09-06 | $78.83 | $78.83 | $78.83 | $78.83 | $59.77 | 50 |
| 2018-09-05 | $78.35 | $78.35 | $78.35 | $78.35 | $59.40 | 3,023 |
| 2018-09-04 | $83.19 | $83.19 | $83.19 | $83.19 | $63.07 | 0 |
| 2018-08-31 | $83.19 | $83.19 | $83.19 | $83.19 | $63.07 | 0 |
| 2018-08-30 | $83.19 | $83.19 | $83.19 | $83.19 | $63.07 | 0 |
| 2018-08-29 | $83.19 | $83.19 | $83.19 | $83.19 | $63.07 | 100 |
| 2018-08-28 | $83.85 | $83.89 | $83.85 | $83.89 | $63.60 | 46 |
| 2018-08-27 | $82.93 | $82.93 | $82.93 | $82.93 | $62.87 | 64 |
| 2018-08-24 | $80.84 | $80.84 | $80.30 | $80.30 | $60.88 | 8 |
| 2018-08-23 | $80.10 | $80.10 | $80.10 | $80.10 | $60.73 | 75 |
| 2018-08-22 | $79.35 | $79.35 | $79.35 | $79.35 | $60.16 | 0 |
| 2018-08-21 | $79.35 | $79.35 | $79.35 | $79.35 | $60.16 | 100 |
| 2018-08-20 | $77.25 | $77.25 | $77.25 | $77.25 | $58.57 | 0 |
| 2018-08-17 | $77.25 | $77.25 | $77.25 | $77.25 | $58.57 | 5 |
| 2018-08-16 | $75.65 | $76.53 | $75.65 | $76.53 | $58.02 | 1,491 |
| 2018-08-15 | $75.90 | $75.90 | $75.53 | $75.53 | $57.26 | 270 |
| 2018-08-14 | $77.55 | $77.55 | $77.55 | $77.55 | $58.80 | 0 |
| 2018-08-13 | $77.44 | $77.55 | $77.44 | $77.55 | $58.80 | 6,133 |
| 2018-08-10 | $77.35 | $77.35 | $77.35 | $77.35 | $58.64 | 80 |
| 2018-08-09 | $80.06 | $80.06 | $79.90 | $79.90 | $60.58 | 150 |
| 2018-08-08 | $80.10 | $80.10 | $80.10 | $80.10 | $60.73 | 20 |
| 2018-08-07 | $80.05 | $80.05 | $80.05 | $80.05 | $60.69 | 11 |
| 2018-08-06 | $77.65 | $77.65 | $77.65 | $77.65 | $58.87 | 0 |
| 2018-08-03 | $77.65 | $77.65 | $77.65 | $77.65 | $58.87 | 0 |
| 2018-08-02 | $78.65 | $78.65 | $77.65 | $77.65 | $58.87 | 654 |
| 2018-08-01 | $80.19 | $80.19 | $80.19 | $80.19 | $60.80 | 61 |
| 2018-07-31 | $80.60 | $80.60 | $80.19 | $80.19 | $60.80 | 425 |
| 2018-07-30 | $80.15 | $80.15 | $80.15 | $80.15 | $60.77 | 174 |
| 2018-07-27 | $81.00 | $81.09 | $81.00 | $81.09 | $61.48 | 143 |
| 2018-07-26 | $80.00 | $80.00 | $79.76 | $79.76 | $60.47 | 196 |
| 2018-07-25 | $82.10 | $82.10 | $82.10 | $82.10 | $62.24 | 100 |
| 2018-07-24 | $83.00 | $83.00 | $83.00 | $83.00 | $62.93 | 1,817 |
| 2018-07-23 | $81.00 | $81.00 | $81.00 | $81.00 | $61.41 | 40 |
| 2018-07-20 | $80.80 | $81.83 | $80.80 | $81.83 | $62.04 | 59 |
| 2018-07-19 | $83.85 | $83.85 | $83.85 | $83.85 | $63.57 | 0 |
| 2018-07-18 | $83.85 | $83.85 | $83.85 | $83.85 | $63.57 | 500 |
| 2018-07-17 | $81.99 | $81.99 | $81.99 | $81.99 | $62.16 | 100 |
| 2018-07-16 | $82.43 | $82.43 | $82.43 | $82.43 | $62.50 | 25 |
| 2018-07-13 | $81.35 | $81.35 | $81.35 | $81.35 | $61.68 | 172 |
| 2018-07-12 | $81.55 | $81.55 | $81.55 | $81.55 | $61.83 | 0 |
| 2018-07-11 | $81.76 | $81.76 | $80.45 | $81.55 | $61.83 | 653 |
| 2018-07-10 | $83.35 | $83.35 | $83.35 | $83.35 | $63.19 | 1,000 |
| 2018-07-09 | $83.25 | $83.25 | $83.13 | $83.13 | $63.03 | 95 |
| 2018-07-06 | $81.20 | $81.70 | $81.20 | $81.70 | $61.94 | 165 |
| 2018-07-05 | $80.85 | $80.85 | $80.85 | $80.85 | $61.30 | 256 |
| 2018-07-03 | $82.43 | $82.43 | $82.43 | $82.43 | $62.50 | 14 |
| 2018-07-02 | $81.68 | $81.75 | $81.68 | $81.75 | $61.98 | 190 |
| 2018-06-29 | $83.70 | $83.70 | $83.55 | $83.55 | $63.34 | 650 |
| 2018-06-28 | $80.74 | $80.74 | $80.64 | $80.64 | $61.14 | 49 |
| 2018-06-27 | $83.38 | $83.38 | $83.13 | $83.13 | $63.03 | 684 |
| 2018-06-26 | $81.60 | $81.70 | $81.25 | $81.70 | $61.94 | 478 |
| 2018-06-25 | $82.40 | $82.40 | $82.24 | $82.24 | $62.35 | 28 |
| 2018-06-22 | $83.20 | $83.20 | $83.20 | $83.20 | $63.08 | 25 |
| 2018-06-21 | $83.74 | $83.74 | $83.74 | $83.74 | $63.49 | 113 |
| 2018-06-20 | $84.50 | $84.50 | $83.74 | $83.74 | $63.49 | 1,525 |
| 2018-06-19 | $84.75 | $84.75 | $84.24 | $84.56 | $64.11 | 127 |
| 2018-06-18 | $86.00 | $86.54 | $86.00 | $86.49 | $65.57 | 256 |
| 2018-06-15 | $87.68 | $87.68 | $86.76 | $86.76 | $65.78 | 660 |
| 2018-06-14 | $86.47 | $86.47 | $86.47 | $86.47 | $65.56 | 458 |
| 2018-06-13 | $86.47 | $86.47 | $86.47 | $86.47 | $65.56 | 0 |
| 2018-06-12 | $86.47 | $86.47 | $86.47 | $86.47 | $65.56 | 0 |
| 2018-06-11 | $86.47 | $86.47 | $86.47 | $86.47 | $65.56 | 0 |
| 2018-06-08 | $86.47 | $86.47 | $86.47 | $86.47 | $65.56 | 50 |
| 2018-06-07 | $87.93 | $87.93 | $87.93 | $87.93 | $66.66 | 150 |
| 2018-06-06 | $86.55 | $86.55 | $86.55 | $86.55 | $65.62 | 70 |
| 2018-06-05 | $86.55 | $86.55 | $86.55 | $86.55 | $65.62 | 100 |
| 2018-06-04 | $88.80 | $88.80 | $88.80 | $88.80 | $67.32 | 50 |
| 2018-06-01 | $88.80 | $88.91 | $88.80 | $88.91 | $67.41 | 112 |
| 2018-05-31 | $85.90 | $85.90 | $85.90 | $85.90 | $65.13 | 0 |
| 2018-05-30 | $84.80 | $85.90 | $84.80 | $85.90 | $65.13 | 400 |
| 2018-05-29 | $89.35 | $89.35 | $89.35 | $89.35 | $67.74 | 0 |
| 2018-05-25 | $89.35 | $89.35 | $89.35 | $89.35 | $67.74 | 1,065 |
| 2018-05-24 | $89.74 | $89.90 | $89.74 | $89.90 | $68.16 | 275 |
| 2018-05-23 | $91.40 | $91.40 | $91.40 | $91.40 | $69.30 | 97 |
| 2018-05-22 | $91.40 | $91.40 | $91.40 | $91.40 | $69.30 | 0 |
| 2018-05-21 | $91.55 | $91.55 | $91.40 | $91.40 | $69.30 | 619 |
| 2018-05-18 | $90.20 | $90.20 | $90.20 | $90.20 | $68.39 | 0 |
| 2018-05-17 | $90.20 | $90.20 | $90.20 | $90.20 | $68.39 | 0 |
| 2018-05-16 | $90.20 | $90.20 | $90.20 | $90.20 | $68.39 | 0 |
| 2018-05-15 | $90.20 | $90.20 | $90.20 | $90.20 | $68.39 | 0 |
| 2018-05-14 | $89.45 | $90.20 | $89.45 | $90.20 | $68.39 | 140 |
| 2018-05-11 | $90.50 | $90.50 | $90.50 | $90.50 | $68.61 | 300 |
| 2018-05-10 | $90.75 | $90.75 | $90.75 | $90.75 | $68.80 | 400 |
| 2018-05-09 | $89.70 | $89.70 | $88.90 | $88.90 | $67.40 | 300 |
| 2018-05-08 | $89.10 | $89.10 | $89.10 | $89.10 | $67.55 | 215 |
| 2018-05-07 | $89.15 | $89.45 | $89.15 | $89.15 | $67.59 | 448 |
| 2018-05-04 | $90.07 | $90.07 | $90.07 | $90.07 | $68.29 | 0 |
| 2018-05-03 | $90.07 | $90.07 | $90.07 | $90.07 | $68.29 | 0 |
| 2018-05-02 | $90.07 | $90.07 | $90.07 | $90.07 | $68.29 | 0 |
| 2018-05-01 | $90.07 | $90.07 | $90.07 | $90.07 | $66.34 | 0 |
| 2018-04-30 | $90.07 | $90.07 | $90.07 | $90.07 | $66.34 | 0 |
| 2018-04-27 | $90.39 | $90.39 | $90.39 | $90.39 | $66.41 | 3 |
| 2018-04-26 | $90.07 | $90.07 | $90.07 | $90.07 | $66.18 | 1,196 |
| 2018-04-25 | $92.00 | $92.00 | $92.00 | $92.00 | $67.59 | 0 |
| 2018-04-24 | $92.28 | $92.28 | $91.83 | $92.00 | $67.59 | 523 |
| 2018-04-23 | $92.60 | $92.60 | $92.60 | $92.60 | $68.03 | 31 |
| 2018-04-20 | $91.85 | $91.85 | $91.85 | $91.85 | $67.48 | 0 |
| 2018-04-19 | $91.75 | $91.85 | $91.75 | $91.85 | $67.48 | 122 |
| 2018-04-18 | $90.15 | $90.15 | $90.15 | $90.15 | $66.23 | 22 |
| 2018-04-17 | $88.20 | $88.20 | $88.13 | $88.13 | $64.75 | 71 |
| 2018-04-16 | $86.66 | $86.93 | $86.60 | $86.60 | $63.63 | 144 |
| 2018-04-13 | $86.90 | $86.90 | $86.90 | $86.90 | $63.85 | 99 |
| 2018-04-12 | $86.75 | $86.75 | $86.75 | $86.75 | $63.74 | 70 |
| 2018-04-11 | $86.56 | $86.56 | $86.56 | $86.56 | $63.60 | 1,000 |
| 2018-04-10 | $86.90 | $86.90 | $86.90 | $86.90 | $63.85 | 1 |
| 2018-04-09 | $84.50 | $84.50 | $84.50 | $84.50 | $62.08 | 0 |
| 2018-04-06 | $84.77 | $84.95 | $84.50 | $84.50 | $62.08 | 1,568 |
| 2018-04-05 | $85.65 | $85.65 | $85.65 | $85.65 | $62.93 | 29 |
| 2018-04-04 | $85.65 | $85.65 | $85.65 | $85.65 | $62.93 | 0 |
| 2018-04-03 | $85.70 | $86.20 | $85.65 | $85.65 | $62.93 | 339 |
| 2018-04-02 | $88.49 | $88.49 | $86.65 | $86.65 | $63.66 | 246 |
| 2018-03-29 | $88.60 | $88.60 | $88.60 | $88.60 | $65.10 | 2,287 |
| 2018-03-28 | $85.98 | $86.35 | $85.98 | $86.15 | $63.30 | 246 |
| 2018-03-27 | $86.75 | $86.75 | $86.55 | $86.55 | $63.59 | 192 |
| 2018-03-26 | $85.95 | $85.95 | $85.95 | $85.95 | $63.15 | 100 |
| 2018-03-23 | $85.50 | $85.50 | $85.10 | $85.10 | $62.52 | 226 |
| 2018-03-22 | $85.61 | $85.61 | $85.45 | $85.45 | $62.78 | 606 |
| 2018-03-21 | $88.50 | $88.58 | $88.50 | $88.58 | $65.08 | 93 |
| 2018-03-20 | $87.85 | $88.50 | $87.85 | $88.50 | $65.02 | 91 |
| 2018-03-19 | $88.13 | $88.13 | $88.13 | $88.13 | $64.75 | 25 |
| 2018-03-16 | $88.75 | $88.75 | $88.25 | $88.25 | $64.84 | 107 |
| 2018-03-15 | $88.45 | $88.45 | $88.45 | $88.45 | $64.99 | 60 |
| 2018-03-14 | $86.90 | $86.90 | $86.90 | $86.90 | $63.85 | 0 |
| 2018-03-13 | $86.90 | $86.90 | $86.90 | $86.90 | $63.85 | 7,075 |
| 2018-03-12 | $86.90 | $86.90 | $86.90 | $86.90 | $63.85 | 0 |
| 2018-03-09 | $86.90 | $86.90 | $86.90 | $86.90 | $63.85 | 0 |
| 2018-03-08 | $86.90 | $86.90 | $86.90 | $86.90 | $63.85 | 0 |
| 2018-03-07 | $86.80 | $86.90 | $86.80 | $86.90 | $63.85 | 123 |
| 2018-03-06 | $87.00 | $87.19 | $86.75 | $87.19 | $64.06 | 255 |
| 2018-03-05 | $84.90 | $84.90 | $84.90 | $84.90 | $62.38 | 1,398 |
| 2018-03-02 | $84.15 | $84.90 | $84.15 | $84.90 | $62.38 | 506 |
| 2018-03-01 | $86.15 | $86.55 | $85.02 | $86.55 | $63.59 | 331 |
| 2018-02-28 | $88.10 | $88.10 | $87.76 | $87.76 | $64.48 | 191 |
| 2018-02-27 | $88.24 | $88.24 | $87.45 | $87.45 | $64.25 | 105 |
| 2018-02-26 | $88.64 | $88.77 | $88.40 | $88.40 | $64.95 | 82 |
| 2018-02-23 | $88.25 | $88.25 | $88.25 | $88.25 | $64.84 | 5 |
| 2018-02-22 | $89.05 | $89.05 | $89.05 | $89.05 | $65.43 | 100 |
| 2018-02-21 | $88.70 | $89.50 | $88.50 | $88.50 | $65.02 | 638 |
| 2018-02-20 | $89.00 | $89.90 | $88.70 | $89.90 | $66.05 | 75 |
| 2018-02-16 | $90.05 | $90.05 | $89.99 | $89.99 | $66.12 | 27 |
| 2018-02-15 | $89.75 | $90.30 | $89.75 | $90.30 | $66.34 | 123 |
| 2018-02-14 | $85.95 | $85.95 | $85.95 | $85.95 | $63.15 | 0 |
| 2018-02-13 | $85.95 | $85.95 | $85.95 | $85.95 | $63.15 | 0 |
| 2018-02-12 | $85.95 | $85.95 | $85.95 | $85.95 | $63.15 | 100 |
| 2018-02-09 | $84.25 | $84.61 | $83.92 | $83.92 | $61.66 | 189 |
| 2018-02-08 | $84.40 | $85.15 | $84.40 | $85.15 | $62.56 | 169 |
| 2018-02-07 | $87.95 | $88.00 | $87.95 | $88.00 | $64.65 | 188 |
| 2018-02-06 | $85.95 | $88.75 | $85.95 | $88.75 | $65.21 | 669 |
| 2018-02-05 | $89.13 | $89.27 | $88.80 | $89.27 | $65.59 | 247 |
| 2018-02-02 | $90.00 | $90.51 | $89.95 | $89.95 | $66.09 | 227 |
| 2018-02-01 | $92.95 | $92.95 | $92.95 | $92.95 | $68.29 | 80 |
| 2018-01-31 | $93.83 | $93.97 | $93.68 | $93.68 | $68.83 | 178 |
| 2018-01-30 | $93.00 | $93.20 | $93.00 | $93.20 | $68.48 | 200 |
| 2018-01-29 | $93.35 | $94.01 | $93.35 | $93.90 | $68.99 | 223 |
| 2018-01-26 | $93.84 | $93.84 | $93.84 | $93.84 | $68.95 | 4 |
| 2018-01-25 | $93.26 | $93.26 | $93.10 | $93.10 | $68.40 | 165 |
| 2018-01-24 | $94.40 | $94.40 | $94.40 | $94.40 | $69.36 | 50 |
| 2018-01-23 | $92.40 | $92.40 | $92.40 | $92.40 | $67.89 | 0 |
| 2018-01-22 | $92.59 | $92.59 | $92.40 | $92.40 | $67.89 | 615 |
| 2018-01-19 | $92.15 | $92.15 | $92.15 | $92.15 | $67.70 | 217 |
| 2018-01-18 | $92.30 | $92.30 | $92.30 | $92.30 | $67.81 | 100 |
| 2018-01-17 | $91.43 | $91.43 | $91.43 | $91.43 | $67.17 | 0 |
| 2018-01-16 | $91.35 | $91.43 | $91.35 | $91.43 | $67.17 | 855 |
| 2018-01-12 | $90.40 | $90.68 | $90.30 | $90.30 | $66.34 | 281 |
| 2018-01-11 | $88.90 | $88.90 | $88.90 | $88.90 | $65.32 | 40 |
| 2018-01-10 | $88.73 | $88.73 | $88.73 | $88.73 | $65.19 | 128 |
| 2018-01-09 | $89.00 | $89.14 | $89.00 | $89.14 | $65.49 | 126 |
| 2018-01-08 | $87.63 | $87.63 | $87.63 | $87.63 | $64.38 | 0 |
| 2018-01-05 | $87.63 | $87.63 | $87.63 | $87.63 | $64.38 | 1 |
| 2018-01-04 | $87.29 | $87.40 | $87.29 | $87.40 | $64.21 | 1,001 |
| 2018-01-03 | $84.95 | $84.95 | $84.95 | $84.95 | $62.41 | 1,610 |
| 2018-01-02 | $84.38 | $84.55 | $84.10 | $84.55 | $62.12 | 168 |
| 2017-12-29 | $85.80 | $85.80 | $85.80 | $85.80 | $63.04 | 0 |
| 2017-12-28 | $85.80 | $85.80 | $85.80 | $85.80 | $63.04 | 98 |
| 2017-12-27 | $85.90 | $85.90 | $85.90 | $85.90 | $63.11 | 30 |
| 2017-12-26 | $85.42 | $85.42 | $85.42 | $85.42 | $62.76 | 0 |
| 2017-12-22 | $85.42 | $85.42 | $85.42 | $85.42 | $62.76 | 0 |
| 2017-12-21 | $85.42 | $85.42 | $85.42 | $85.42 | $62.76 | 51 |
| 2017-12-20 | $84.80 | $84.80 | $84.80 | $84.80 | $62.30 | 19 |
| 2017-12-19 | $84.66 | $84.70 | $84.15 | $84.60 | $62.16 | 1,948 |
| 2017-12-18 | $85.11 | $85.11 | $85.00 | $85.00 | $62.45 | 234 |
| 2017-12-15 | $83.74 | $83.74 | $83.53 | $83.66 | $61.47 | 67 |
| 2017-12-14 | $83.50 | $83.50 | $83.50 | $83.50 | $61.35 | 0 |
| 2017-12-13 | $83.50 | $83.50 | $83.50 | $83.50 | $61.35 | 70 |
| 2017-12-12 | $83.85 | $83.85 | $83.85 | $83.85 | $61.61 | 50 |
| 2017-12-11 | $83.76 | $83.76 | $83.67 | $83.67 | $61.47 | 195 |
| 2017-12-08 | $84.22 | $84.22 | $83.68 | $83.68 | $61.48 | 86 |
| 2017-12-07 | $84.25 | $84.25 | $84.25 | $84.25 | $61.90 | 1,805 |
| 2017-12-06 | $82.60 | $82.60 | $82.60 | $82.60 | $60.69 | 2 |
| 2017-12-05 | $84.50 | $84.50 | $84.50 | $84.50 | $62.08 | 1 |
| 2017-12-04 | $84.83 | $84.90 | $84.50 | $84.50 | $62.08 | 65 |
| 2017-12-01 | $85.16 | $85.16 | $84.95 | $84.95 | $62.41 | 150 |
| 2017-11-30 | $86.18 | $86.18 | $85.85 | $85.85 | $63.07 | 145 |
| 2017-11-29 | $84.75 | $84.75 | $84.75 | $84.75 | $62.27 | 0 |
| 2017-11-28 | $85.00 | $85.03 | $84.75 | $84.75 | $62.27 | 233 |
| 2017-11-27 | $83.18 | $83.18 | $83.18 | $83.18 | $61.11 | 0 |
| 2017-11-24 | $83.18 | $83.18 | $83.18 | $83.18 | $61.11 | 0 |
| 2017-11-22 | $83.18 | $83.18 | $83.18 | $83.18 | $61.11 | 254 |
| 2017-11-21 | $83.58 | $83.58 | $83.18 | $83.18 | $61.11 | 135 |
| 2017-11-20 | $83.10 | $83.62 | $83.10 | $83.50 | $61.35 | 193 |
| 2017-11-17 | $83.15 | $83.15 | $83.15 | $83.15 | $61.09 | 0 |
| 2017-11-16 | $83.15 | $83.15 | $83.15 | $83.15 | $61.09 | 232 |
| 2017-11-15 | $82.98 | $83.45 | $82.98 | $83.15 | $61.09 | 1,018 |
| 2017-11-14 | $82.63 | $82.63 | $82.63 | $82.63 | $60.71 | 0 |
| 2017-11-13 | $82.75 | $82.75 | $82.30 | $82.63 | $60.71 | 175 |
| 2017-11-10 | $83.28 | $83.28 | $83.28 | $83.28 | $61.19 | 50 |
| 2017-11-09 | $83.70 | $83.70 | $83.20 | $83.20 | $61.13 | 400 |
| 2017-11-08 | $85.33 | $85.33 | $85.33 | $85.33 | $62.69 | 100 |
| 2017-11-07 | $86.14 | $86.14 | $85.53 | $85.53 | $62.84 | 66 |
| 2017-11-06 | $86.58 | $86.58 | $86.58 | $86.58 | $63.61 | 48 |
| 2017-11-03 | $86.55 | $86.58 | $86.40 | $86.58 | $63.61 | 190 |
| 2017-11-02 | $87.95 | $87.95 | $87.95 | $87.95 | $64.62 | 0 |
| 2017-11-01 | $88.14 | $88.14 | $87.95 | $87.95 | $64.62 | 111 |
| 2017-10-31 | $88.10 | $88.10 | $88.10 | $88.10 | $64.73 | 5 |
| 2017-10-30 | $86.70 | $86.70 | $86.70 | $86.70 | $63.70 | 0 |
| 2017-10-27 | $86.70 | $86.70 | $86.70 | $86.70 | $63.70 | 0 |
| 2017-10-26 | $86.70 | $86.70 | $86.70 | $86.70 | $63.70 | 0 |
| 2017-10-25 | $86.70 | $86.70 | $86.33 | $86.70 | $63.70 | 200 |
| 2017-10-24 | $86.00 | $86.00 | $86.00 | $86.00 | $63.19 | 200 |
| 2017-10-23 | $85.60 | $85.60 | $85.40 | $85.40 | $62.74 | 150 |
| 2017-10-20 | $86.60 | $86.60 | $86.60 | $86.60 | $63.63 | 1 |
| 2017-10-19 | $86.20 | $86.20 | $86.20 | $86.20 | $63.33 | 260 |
| 2017-10-18 | $86.40 | $86.67 | $86.40 | $86.67 | $63.68 | 582 |
| 2017-10-17 | $86.08 | $86.08 | $86.08 | $86.08 | $63.24 | 300 |
| 2017-10-16 | $87.28 | $87.28 | $87.28 | $87.28 | $64.13 | 0 |
| 2017-10-13 | $87.28 | $87.28 | $87.28 | $87.28 | $64.13 | 25 |
| 2017-10-12 | $87.55 | $87.55 | $87.28 | $87.28 | $64.13 | 85 |
| 2017-10-11 | $87.83 | $87.83 | $87.61 | $87.61 | $64.37 | 119 |
| 2017-10-10 | $86.38 | $86.38 | $86.38 | $86.38 | $63.46 | 0 |
| 2017-10-09 | $86.38 | $86.38 | $86.38 | $86.38 | $63.46 | 0 |
| 2017-10-06 | $86.38 | $86.38 | $86.38 | $86.38 | $63.46 | 75 |
| 2017-10-05 | $86.10 | $86.38 | $86.10 | $86.38 | $63.46 | 137 |
| 2017-10-04 | $87.25 | $87.25 | $87.25 | $87.25 | $64.10 | 250 |
| 2017-10-03 | $86.40 | $86.40 | $86.40 | $86.40 | $63.48 | 0 |
| 2017-10-02 | $86.40 | $86.40 | $86.40 | $86.40 | $63.48 | 5 |
| 2017-09-29 | $84.93 | $84.93 | $84.93 | $84.93 | $62.40 | 0 |
| 2017-09-28 | $84.93 | $84.93 | $84.93 | $84.93 | $62.40 | 0 |
| 2017-09-27 | $84.93 | $84.93 | $84.93 | $84.93 | $62.40 | 0 |
| 2017-09-26 | $85.13 | $85.13 | $84.85 | $84.93 | $62.40 | 58 |
| 2017-09-25 | $85.50 | $85.50 | $85.50 | $85.50 | $62.82 | 10 |
| 2017-09-22 | $86.80 | $86.80 | $86.80 | $86.80 | $63.77 | 0 |
| 2017-09-21 | $86.80 | $86.80 | $86.80 | $86.80 | $63.77 | 0 |
| 2017-09-20 | $87.08 | $87.08 | $86.80 | $86.80 | $63.77 | 36 |
| 2017-09-19 | $86.85 | $86.85 | $86.43 | $86.43 | $63.50 | 510 |
| 2017-09-18 | $85.95 | $86.31 | $85.88 | $85.88 | $63.10 | 831 |
| 2017-09-15 | $85.20 | $85.20 | $85.20 | $85.20 | $62.60 | 151 |
| 2017-09-14 | $85.80 | $85.80 | $85.80 | $85.80 | $63.04 | 0 |
| 2017-09-13 | $85.80 | $85.80 | $85.80 | $85.80 | $63.04 | 0 |
| 2017-09-12 | $85.80 | $85.80 | $85.80 | $85.80 | $63.04 | 200 |
| 2017-09-11 | $85.00 | $85.00 | $85.00 | $85.00 | $62.45 | 75 |
| 2017-09-08 | $83.94 | $83.94 | $83.94 | $83.94 | $61.67 | 28 |
| 2017-09-07 | $82.86 | $82.86 | $82.86 | $82.86 | $60.88 | 0 |
| 2017-09-06 | $82.86 | $82.86 | $82.86 | $82.86 | $60.88 | 13 |
| 2017-09-05 | $81.98 | $82.50 | $81.95 | $82.00 | $60.25 | 637 |
| 2017-09-01 | $81.80 | $81.80 | $81.80 | $81.80 | $60.10 | 100 |
| 2017-08-31 | $80.46 | $80.46 | $80.46 | $80.46 | $59.11 | 26 |
| 2017-08-30 | $79.30 | $79.65 | $79.30 | $79.50 | $58.41 | 196 |
| 2017-08-29 | $80.00 | $80.00 | $80.00 | $80.00 | $58.78 | 4 |
| 2017-08-28 | $80.05 | $80.05 | $80.05 | $80.05 | $58.81 | 128 |
| 2017-08-25 | $80.55 | $80.55 | $80.55 | $80.55 | $59.18 | 12 |
| 2017-08-24 | $79.75 | $79.84 | $79.75 | $79.84 | $58.66 | 97 |
| 2017-08-23 | $79.70 | $79.70 | $79.70 | $79.70 | $58.56 | 200 |
| 2017-08-22 | $80.24 | $80.30 | $79.80 | $79.80 | $58.63 | 130 |
| 2017-08-21 | $78.85 | $79.15 | $78.85 | $78.95 | $58.01 | 171 |
| 2017-08-18 | $78.90 | $78.90 | $78.90 | $78.90 | $57.97 | 350 |
| 2017-08-17 | $80.05 | $80.05 | $80.05 | $80.05 | $58.81 | 2 |
| 2017-08-16 | $80.28 | $80.28 | $80.05 | $80.05 | $58.81 | 190 |
| 2017-08-15 | $79.60 | $79.60 | $79.60 | $79.60 | $58.48 | 0 |
| 2017-08-14 | $79.60 | $79.60 | $79.60 | $79.60 | $58.48 | 25 |
| 2017-08-11 | $78.41 | $78.41 | $78.41 | $78.41 | $57.61 | 100 |
| 2017-08-10 | $78.93 | $78.93 | $78.93 | $78.93 | $57.99 | 15 |
| 2017-08-09 | $79.74 | $79.74 | $79.57 | $79.57 | $58.46 | 162 |
| 2017-08-08 | $81.15 | $81.15 | $81.15 | $81.15 | $59.62 | 0 |
| 2017-08-07 | $81.15 | $81.15 | $81.15 | $81.15 | $59.62 | 0 |
| 2017-08-04 | $80.78 | $81.15 | $80.78 | $81.15 | $59.62 | 358 |
| 2017-08-03 | $80.40 | $80.40 | $80.40 | $80.40 | $59.07 | 10 |
| 2017-08-02 | $80.00 | $80.40 | $80.00 | $80.40 | $59.07 | 58 |
| 2017-08-01 | $78.99 | $78.99 | $78.99 | $78.99 | $58.03 | 125 |
| 2017-07-31 | $80.00 | $80.00 | $80.00 | $80.00 | $58.78 | 0 |
| 2017-07-28 | $78.95 | $80.00 | $78.85 | $80.00 | $58.78 | 1,035 |
| 2017-07-27 | $79.97 | $79.99 | $79.90 | $79.90 | $58.70 | 314 |
| 2017-07-26 | $76.70 | $76.70 | $76.70 | $76.70 | $56.35 | 0 |
| 2017-07-25 | $76.70 | $76.70 | $76.70 | $76.70 | $56.35 | 3,500 |
| 2017-07-24 | $76.70 | $76.70 | $76.70 | $76.70 | $56.35 | 0 |
| 2017-07-21 | $76.89 | $77.20 | $76.70 | $76.70 | $56.35 | 302 |
| 2017-07-20 | $78.97 | $78.98 | $78.90 | $78.98 | $58.03 | 304 |
| 2017-07-19 | $78.67 | $79.15 | $78.67 | $79.15 | $58.15 | 950 |
| 2017-07-18 | $78.10 | $78.10 | $78.10 | $78.10 | $57.38 | 0 |
| 2017-07-17 | $78.10 | $78.10 | $78.10 | $78.10 | $57.38 | 80 |
| 2017-07-14 | $78.65 | $78.65 | $78.55 | $78.55 | $57.71 | 110 |
| 2017-07-13 | $78.95 | $78.95 | $78.95 | $78.95 | $58.01 | 200 |
| 2017-07-12 | $78.95 | $78.95 | $78.95 | $78.95 | $58.01 | 17 |
| 2017-07-11 | $77.90 | $77.90 | $77.80 | $77.80 | $57.16 | 216 |
| 2017-07-10 | $76.93 | $76.93 | $76.93 | $76.93 | $56.52 | 5 |
| 2017-07-07 | $76.14 | $76.14 | $76.14 | $76.14 | $55.94 | 3 |
| 2017-07-06 | $76.14 | $76.14 | $76.14 | $76.14 | $55.94 | 10 |
| 2017-07-05 | $77.20 | $77.20 | $77.20 | $77.20 | $56.72 | 0 |
| 2017-07-03 | $77.20 | $77.20 | $77.20 | $77.20 | $56.72 | 100 |
| 2017-06-30 | $77.05 | $77.05 | $77.05 | $77.05 | $56.61 | 0 |
| 2017-06-29 | $77.05 | $77.05 | $77.05 | $77.05 | $56.61 | 384 |
| 2017-06-28 | $78.63 | $78.85 | $78.63 | $78.85 | $57.93 | 500 |
| 2017-06-27 | $78.50 | $78.50 | $78.35 | $78.35 | $57.56 | 100 |
| 2017-06-26 | $79.09 | $79.09 | $78.21 | $78.21 | $57.46 | 300 |
| 2017-06-23 | $78.65 | $79.00 | $78.65 | $79.00 | $58.04 | 400 |
| 2017-06-22 | $78.80 | $78.80 | $78.40 | $78.40 | $57.60 | 100 |
| 2017-06-21 | $77.00 | $77.20 | $76.50 | $76.55 | $56.24 | 779 |
| 2017-06-20 | $77.08 | $77.08 | $77.08 | $77.08 | $56.63 | 100 |
| 2017-06-19 | $77.55 | $77.55 | $77.50 | $77.53 | $56.96 | 350 |
| 2017-06-16 | $75.05 | $75.05 | $75.05 | $75.05 | $55.14 | 20 |
| 2017-06-15 | $74.95 | $74.95 | $74.95 | $74.95 | $55.07 | 30 |
| 2017-06-14 | $75.75 | $75.95 | $75.50 | $75.50 | $55.47 | 2,239 |
| 2017-06-13 | $76.35 | $76.35 | $76.35 | $76.35 | $56.10 | 0 |
| 2017-06-12 | $76.03 | $76.35 | $76.03 | $76.35 | $56.10 | 17 |
| 2017-06-09 | $77.05 | $77.35 | $77.05 | $77.35 | $56.83 | 26 |
| 2017-06-08 | $76.84 | $76.84 | $76.84 | $76.84 | $56.46 | 0 |
| 2017-06-07 | $76.84 | $76.84 | $76.84 | $76.84 | $56.46 | 0 |
| 2017-06-06 | $76.84 | $76.84 | $76.84 | $76.84 | $56.46 | 0 |
| 2017-06-05 | $76.84 | $76.84 | $76.84 | $76.84 | $56.46 | 135 |
| 2017-06-02 | $78.26 | $78.26 | $78.26 | $78.26 | $57.50 | 322 |
| 2017-06-01 | $77.45 | $77.85 | $77.45 | $77.85 | $57.20 | 1,610 |
| 2017-05-31 | $77.18 | $77.18 | $77.18 | $77.18 | $56.70 | 0 |
| 2017-05-30 | $77.13 | $77.18 | $77.13 | $77.18 | $56.70 | 571 |
| 2017-05-26 | $77.03 | $77.03 | $77.03 | $77.03 | $56.59 | 0 |
| 2017-05-25 | $77.03 | $77.03 | $77.03 | $77.03 | $56.59 | 940 |
| 2017-05-24 | $76.45 | $76.45 | $76.45 | $76.45 | $56.17 | 0 |
| 2017-05-23 | $76.45 | $76.45 | $76.45 | $76.45 | $56.17 | 1 |
| 2017-05-22 | $77.03 | $77.03 | $76.35 | $76.45 | $56.17 | 177 |
| 2017-05-19 | $75.85 | $75.85 | $75.85 | $75.85 | $55.73 | 0 |
| 2017-05-18 | $75.85 | $75.85 | $75.85 | $75.85 | $55.73 | 150 |
| 2017-05-17 | $76.29 | $76.40 | $73.96 | $75.00 | $55.10 | 799 |
| 2017-05-16 | $77.58 | $77.58 | $77.58 | $77.58 | $57.00 | 0 |
| 2017-05-15 | $77.58 | $77.58 | $77.58 | $77.58 | $57.00 | 100 |
| 2017-05-12 | $76.25 | $76.99 | $76.15 | $76.99 | $56.57 | 194 |
| 2017-05-11 | $77.15 | $77.15 | $77.15 | $77.15 | $56.68 | 1 |
| 2017-05-10 | $77.15 | $77.15 | $77.15 | $77.15 | $56.68 | 20 |
| 2017-05-09 | $77.40 | $77.40 | $77.05 | $77.05 | $56.61 | 242 |
| 2017-05-08 | $80.50 | $80.50 | $80.50 | $80.50 | $59.14 | 0 |
| 2017-05-05 | $80.45 | $80.50 | $80.45 | $80.50 | $57.68 | 37 |
| 2017-05-04 | $78.71 | $78.71 | $78.71 | $78.71 | $55.01 | 0 |
| 2017-05-03 | $78.71 | $78.71 | $78.71 | $78.71 | $55.01 | 97 |
| 2017-05-02 | $79.00 | $79.00 | $79.00 | $79.00 | $55.21 | 6 |
| 2017-05-01 | $80.55 | $80.55 | $80.55 | $80.55 | $56.29 | 0 |
| 2017-04-28 | $80.55 | $80.55 | $80.55 | $80.55 | $56.29 | 0 |
| 2017-04-27 | $80.55 | $80.55 | $80.55 | $80.55 | $56.29 | 0 |
| 2017-04-26 | $80.55 | $80.55 | $80.55 | $80.55 | $56.29 | 521 |
| 2017-04-25 | $80.75 | $80.75 | $80.55 | $80.55 | $56.29 | 226 |
| 2017-04-24 | $80.45 | $80.45 | $80.05 | $80.05 | $55.94 | 165 |
| 2017-04-21 | $75.16 | $75.80 | $75.16 | $75.80 | $52.97 | 26 |
| 2017-04-20 | $74.40 | $75.60 | $74.40 | $75.60 | $52.83 | 783 |
| 2017-04-19 | $72.88 | $72.88 | $72.88 | $72.88 | $50.93 | 78 |
| 2017-04-18 | $72.61 | $72.61 | $72.61 | $72.61 | $50.74 | 500 |
| 2017-04-17 | $73.22 | $73.22 | $73.22 | $73.22 | $51.17 | 3 |
| 2017-04-13 | $73.22 | $73.22 | $73.22 | $73.22 | $51.17 | 0 |
| 2017-04-12 | $73.22 | $73.22 | $73.22 | $73.22 | $51.17 | 0 |
| 2017-04-11 | $73.22 | $73.22 | $73.22 | $73.22 | $51.17 | 3 |
| 2017-04-10 | $73.55 | $73.55 | $73.22 | $73.22 | $51.17 | 68 |
| 2017-04-07 | $73.50 | $73.50 | $73.20 | $73.20 | $51.16 | 73 |
| 2017-04-06 | $73.61 | $73.64 | $73.61 | $73.64 | $51.46 | 102 |
| 2017-04-05 | $73.03 | $73.26 | $73.03 | $73.26 | $51.20 | 32 |
| 2017-04-04 | $72.84 | $72.84 | $72.84 | $72.84 | $50.90 | 3,900 |
| 2017-04-03 | $72.79 | $72.79 | $72.64 | $72.64 | $50.76 | 400 |
| 2017-03-31 | $72.75 | $72.75 | $72.75 | $72.75 | $50.84 | 0 |
| 2017-03-30 | $72.75 | $72.75 | $72.75 | $72.75 | $50.84 | 0 |
| 2017-03-29 | $72.78 | $72.78 | $72.47 | $72.75 | $50.84 | 500 |
| 2017-03-28 | $72.25 | $72.25 | $72.25 | $72.25 | $50.49 | 100 |
| 2017-03-27 | $72.31 | $72.31 | $72.31 | $72.31 | $50.53 | 3,600 |
| 2017-03-24 | $72.58 | $72.58 | $72.58 | $72.58 | $50.72 | 100 |
| 2017-03-23 | $72.11 | $72.11 | $72.11 | $72.11 | $50.39 | 400 |
| 2017-03-22 | $72.21 | $72.21 | $72.21 | $72.21 | $50.46 | 0 |
| 2017-03-21 | $73.40 | $73.53 | $72.21 | $72.21 | $50.46 | 1,900 |
| 2017-03-20 | $72.51 | $72.51 | $72.51 | $72.51 | $50.67 | 100 |
| 2017-03-17 | $72.00 | $72.00 | $71.90 | $71.90 | $50.25 | 400 |
| 2017-03-16 | $71.57 | $71.57 | $71.57 | $71.57 | $50.02 | 100 |
| 2017-03-15 | $70.33 | $70.33 | $69.95 | $69.95 | $48.88 | 200 |
| 2017-03-14 | $69.86 | $69.86 | $69.86 | $69.86 | $48.82 | 0 |
| 2017-03-13 | $69.86 | $69.86 | $69.86 | $69.86 | $48.82 | 100 |
| 2017-03-10 | $70.21 | $70.21 | $69.30 | $69.30 | $48.43 | 1,700 |
| 2017-03-09 | $68.60 | $68.60 | $68.60 | $68.60 | $47.94 | 0 |
| 2017-03-08 | $68.60 | $68.60 | $68.60 | $68.60 | $47.94 | 0 |
| 2017-03-07 | $68.60 | $68.60 | $68.60 | $68.60 | $47.94 | 0 |
| 2017-03-06 | $68.60 | $68.60 | $68.60 | $68.60 | $47.94 | 100 |
| 2017-03-03 | $68.63 | $68.63 | $68.63 | $68.63 | $47.96 | 0 |
| 2017-03-02 | $68.63 | $68.63 | $68.63 | $68.63 | $47.96 | 100 |
| 2017-03-01 | $68.94 | $68.94 | $68.45 | $68.45 | $47.84 | 100 |
| 2017-02-28 | $67.75 | $67.89 | $67.63 | $67.89 | $47.44 | 400 |
| 2017-02-27 | $68.86 | $68.86 | $68.86 | $68.86 | $48.12 | 0 |
| 2017-02-24 | $68.86 | $68.86 | $68.86 | $68.86 | $48.12 | 0 |
| 2017-02-23 | $68.86 | $68.95 | $68.86 | $68.86 | $48.12 | 300 |
| 2017-02-22 | $69.16 | $69.16 | $69.16 | $69.16 | $48.33 | 0 |
| 2017-02-21 | $69.16 | $69.16 | $69.16 | $69.16 | $48.33 | 100 |
| 2017-02-17 | $69.15 | $69.25 | $69.15 | $69.25 | $48.39 | 500 |
| 2017-02-16 | $70.50 | $70.50 | $70.15 | $70.43 | $49.22 | 300 |
| 2017-02-15 | $72.59 | $72.59 | $72.59 | $72.59 | $50.73 | 0 |
| 2017-02-14 | $72.59 | $72.59 | $72.59 | $72.59 | $50.73 | 0 |
| 2017-02-13 | $72.59 | $72.59 | $72.59 | $72.59 | $50.73 | 100 |
| 2017-02-10 | $71.86 | $71.86 | $71.86 | $71.86 | $50.22 | 100 |
| 2017-02-09 | $72.29 | $72.29 | $72.29 | $72.29 | $50.52 | 200 |
| 2017-02-08 | $71.60 | $71.60 | $71.60 | $71.60 | $50.04 | 0 |
| 2017-02-07 | $71.60 | $71.60 | $71.60 | $71.60 | $50.04 | 0 |
| 2017-02-06 | $71.60 | $71.81 | $71.60 | $71.60 | $50.04 | 300 |
| 2017-02-03 | $73.60 | $73.60 | $72.90 | $72.90 | $50.95 | 2,100 |
| 2017-02-02 | $72.30 | $72.30 | $72.30 | $72.30 | $50.53 | 0 |
| 2017-02-01 | $72.30 | $72.30 | $72.30 | $72.30 | $50.53 | 70 |
| 2017-01-31 | $72.30 | $72.30 | $72.30 | $72.30 | $50.53 | 250 |
| 2017-01-30 | $71.69 | $72.33 | $71.38 | $72.33 | $50.55 | 496 |
| 2017-01-27 | $73.30 | $73.32 | $73.30 | $73.32 | $51.24 | 300 |
| 2017-01-26 | $74.29 | $74.29 | $74.29 | $74.29 | $51.92 | 0 |
| 2017-01-25 | $73.48 | $74.29 | $73.48 | $74.29 | $51.92 | 166 |
| 2017-01-24 | $72.45 | $73.43 | $72.45 | $73.43 | $51.32 | 761 |
| 2017-01-23 | $71.63 | $71.66 | $71.57 | $71.57 | $50.02 | 259 |
| 2017-01-20 | $71.49 | $71.49 | $71.49 | $71.49 | $49.96 | 0 |
| 2017-01-19 | $71.49 | $71.49 | $71.49 | $71.49 | $49.96 | 27 |
| 2017-01-18 | $71.85 | $71.85 | $71.85 | $71.85 | $50.21 | 0 |
| 2017-01-17 | $71.50 | $72.12 | $71.50 | $71.85 | $50.21 | 494 |
| 2017-01-13 | $71.89 | $72.06 | $71.89 | $72.06 | $50.36 | 280 |
| 2017-01-12 | $71.59 | $71.59 | $71.35 | $71.35 | $49.86 | 400 |
| 2017-01-11 | $70.03 | $70.65 | $70.03 | $70.43 | $49.22 | 698 |
| 2017-01-10 | $71.26 | $71.43 | $70.57 | $70.57 | $49.32 | 1,756 |
| 2017-01-09 | $69.88 | $69.88 | $69.88 | $69.88 | $48.84 | 344 |
| 2017-01-06 | $70.10 | $70.10 | $70.10 | $70.10 | $48.99 | 40 |
| 2017-01-05 | $70.00 | $70.00 | $70.00 | $70.00 | $48.92 | 90 |
| 2017-01-04 | $67.85 | $67.85 | $67.85 | $67.85 | $47.42 | 0 |
| 2017-01-03 | $67.85 | $67.85 | $67.85 | $67.85 | $47.42 | 133 |
| 2016-12-30 | $69.90 | $69.90 | $69.40 | $69.61 | $48.65 | 201 |
| 2016-12-29 | $68.40 | $68.40 | $68.40 | $68.40 | $47.80 | 0 |
| 2016-12-28 | $68.40 | $68.40 | $68.40 | $68.40 | $47.80 | 600 |
| 2016-12-27 | $68.20 | $68.20 | $68.20 | $68.20 | $47.66 | 100 |
| 2016-12-23 | $68.20 | $68.20 | $68.20 | $68.20 | $47.66 | 118 |
| 2016-12-22 | $67.70 | $68.05 | $67.70 | $68.05 | $47.56 | 640 |
| 2016-12-21 | $68.18 | $68.18 | $68.18 | $68.18 | $47.65 | 200 |
| 2016-12-20 | $68.00 | $68.00 | $67.84 | $67.86 | $47.42 | 693 |
| 2016-12-19 | $68.03 | $68.03 | $67.90 | $67.90 | $47.45 | 363 |
| 2016-12-16 | $68.18 | $68.18 | $68.10 | $68.10 | $47.59 | 351 |
| 2016-12-15 | $67.85 | $67.85 | $67.85 | $67.85 | $47.42 | 6 |
| 2016-12-14 | $69.17 | $69.17 | $68.85 | $68.85 | $48.12 | 1,679 |
| 2016-12-13 | $68.68 | $68.68 | $68.68 | $68.68 | $48.00 | 0 |
| 2016-12-12 | $69.00 | $69.00 | $68.55 | $68.68 | $48.00 | 728 |
| 2016-12-09 | $68.55 | $68.58 | $68.24 | $68.58 | $47.92 | 106 |
| 2016-12-08 | $69.00 | $69.00 | $68.55 | $68.55 | $47.91 | 64 |
| 2016-12-07 | $68.95 | $68.95 | $68.95 | $68.95 | $48.19 | 300 |
| 2016-12-06 | $68.70 | $68.77 | $68.53 | $68.60 | $47.94 | 637 |
| 2016-12-05 | $67.60 | $68.48 | $67.60 | $68.48 | $47.86 | 177 |
| 2016-12-02 | $66.05 | $66.30 | $66.05 | $66.30 | $46.33 | 1,177 |
| 2016-12-01 | $66.05 | $66.05 | $66.05 | $66.05 | $46.16 | 1,835 |
| 2016-11-30 | $66.31 | $66.31 | $66.09 | $66.09 | $46.19 | 647 |
| 2016-11-29 | $65.05 | $66.02 | $65.05 | $66.02 | $46.14 | 399 |
| 2016-11-28 | $65.47 | $65.47 | $65.47 | $65.47 | $45.75 | 0 |
| 2016-11-25 | $65.47 | $65.47 | $65.47 | $65.47 | $45.75 | 0 |
| 2016-11-23 | $65.47 | $65.47 | $65.47 | $65.47 | $45.75 | 0 |
| 2016-11-22 | $65.47 | $65.47 | $65.47 | $65.47 | $45.75 | 485 |
| 2016-11-21 | $66.40 | $66.40 | $66.40 | $66.40 | $46.40 | 33 |
| 2016-11-18 | $65.05 | $66.00 | $65.05 | $65.41 | $45.71 | 709 |
| 2016-11-17 | $65.93 | $65.93 | $65.93 | $65.93 | $46.07 | 0 |
| 2016-11-16 | $65.93 | $65.93 | $65.93 | $65.93 | $46.07 | 137 |
| 2016-11-15 | $68.22 | $68.22 | $68.16 | $68.17 | $47.64 | 541 |
| 2016-11-14 | $68.38 | $68.38 | $68.38 | $68.38 | $47.79 | 470 |
| 2016-11-11 | $69.45 | $69.45 | $69.45 | $69.45 | $48.53 | 0 |
| 2016-11-10 | $69.14 | $69.45 | $69.14 | $69.45 | $48.53 | 407 |
| 2016-11-09 | $67.06 | $67.27 | $67.06 | $67.27 | $47.01 | 268 |
| 2016-11-08 | $66.70 | $66.70 | $66.60 | $66.60 | $46.54 | 405 |
| 2016-11-07 | $66.55 | $66.97 | $66.55 | $66.90 | $46.75 | 1,420 |
| 2016-11-04 | $66.40 | $66.40 | $66.40 | $66.40 | $46.40 | 0 |
| 2016-11-03 | $66.40 | $66.40 | $66.40 | $66.40 | $46.40 | 0 |
| 2016-11-02 | $66.94 | $66.94 | $66.13 | $66.40 | $46.40 | 1,884 |
| 2016-11-01 | $66.70 | $66.70 | $66.22 | $66.22 | $46.28 | 319 |
| 2016-10-31 | $66.95 | $66.95 | $66.95 | $66.95 | $46.79 | 61 |
| 2016-10-28 | $67.98 | $67.98 | $67.98 | $67.98 | $47.51 | 0 |
| 2016-10-27 | $67.98 | $67.98 | $67.98 | $67.98 | $47.51 | 0 |
| 2016-10-26 | $67.38 | $67.98 | $67.38 | $67.98 | $47.51 | 2,115 |
| 2016-10-25 | $67.56 | $67.56 | $67.56 | $67.56 | $47.21 | 146 |
| 2016-10-24 | $68.59 | $68.59 | $68.59 | $68.59 | $47.94 | 73 |
| 2016-10-21 | $68.00 | $68.00 | $68.00 | $68.00 | $47.52 | 937 |
| 2016-10-20 | $69.30 | $69.30 | $68.50 | $68.50 | $47.87 | 80 |
| 2016-10-19 | $69.00 | $69.00 | $68.67 | $68.68 | $48.00 | 667 |
| 2016-10-18 | $68.42 | $68.42 | $68.40 | $68.40 | $47.80 | 673 |
| 2016-10-17 | $68.37 | $68.37 | $68.37 | $68.37 | $47.78 | 100 |
| 2016-10-14 | $68.26 | $68.26 | $68.26 | $68.26 | $47.70 | 197 |
| 2016-10-13 | $66.42 | $66.94 | $66.42 | $66.75 | $46.65 | 228 |
| 2016-10-12 | $67.67 | $67.67 | $67.61 | $67.61 | $47.25 | 90 |
| 2016-10-11 | $69.15 | $69.15 | $69.15 | $69.15 | $48.32 | 100 |
| 2016-10-10 | $69.95 | $69.95 | $69.70 | $69.70 | $48.71 | 65 |
| 2016-10-07 | $69.15 | $69.15 | $69.15 | $69.15 | $48.32 | 0 |
| 2016-10-06 | $69.15 | $69.15 | $69.15 | $69.15 | $48.32 | 0 |
| 2016-10-05 | $69.15 | $69.15 | $69.15 | $69.15 | $48.32 | 420 |
| 2016-10-04 | $69.00 | $69.00 | $68.85 | $68.85 | $48.12 | 42 |
| 2016-10-03 | $69.00 | $69.00 | $69.00 | $69.00 | $48.22 | 61 |
| 2016-09-30 | $69.00 | $69.00 | $69.00 | $69.00 | $48.22 | 0 |
| 2016-09-29 | $69.00 | $69.00 | $69.00 | $69.00 | $48.22 | 500 |
| 2016-09-28 | $69.81 | $69.81 | $69.74 | $69.76 | $48.75 | 189 |
| 2016-09-27 | $69.21 | $69.80 | $69.17 | $69.80 | $48.78 | 121 |
| 2016-09-26 | $70.00 | $70.00 | $69.83 | $69.83 | $48.80 | 347 |
| 2016-09-23 | $70.20 | $70.42 | $70.20 | $70.42 | $49.21 | 476 |
| 2016-09-22 | $66.98 | $66.98 | $66.98 | $66.98 | $46.81 | 0 |
| 2016-09-21 | $66.98 | $66.98 | $66.98 | $66.98 | $46.81 | 0 |
| 2016-09-20 | $66.98 | $66.98 | $66.98 | $66.98 | $46.81 | 467 |
| 2016-09-19 | $67.05 | $67.68 | $67.05 | $67.68 | $47.29 | 1,010 |
| 2016-09-16 | $66.55 | $66.55 | $66.55 | $66.55 | $46.51 | 0 |
| 2016-09-15 | $66.52 | $66.55 | $66.22 | $66.55 | $46.51 | 215 |
| 2016-09-14 | $66.30 | $66.30 | $66.30 | $66.30 | $46.33 | 108 |
| 2016-09-13 | $66.28 | $66.28 | $66.28 | $66.28 | $46.32 | 0 |
| 2016-09-12 | $66.28 | $66.28 | $66.28 | $66.28 | $46.32 | 1,871 |
| 2016-09-09 | $66.37 | $66.37 | $66.28 | $66.28 | $46.32 | 163 |
| 2016-09-08 | $68.20 | $68.20 | $68.20 | $68.20 | $47.66 | 72 |
| 2016-09-07 | $70.05 | $70.05 | $70.05 | $70.05 | $48.95 | 0 |
| 2016-09-06 | $70.05 | $70.05 | $70.05 | $70.05 | $48.95 | 0 |
| 2016-09-02 | $70.05 | $70.05 | $70.05 | $70.05 | $48.95 | 100 |
| 2016-09-01 | $68.72 | $68.72 | $68.72 | $68.72 | $48.02 | 100 |
| 2016-08-31 | $68.11 | $68.11 | $68.11 | $68.11 | $47.60 | 389 |
| 2016-08-30 | $69.13 | $69.13 | $68.70 | $69.08 | $48.27 | 1,977 |
| 2016-08-29 | $68.48 | $68.48 | $68.10 | $68.30 | $47.73 | 300 |
| 2016-08-26 | $68.90 | $68.90 | $68.90 | $68.90 | $48.15 | 0 |
| 2016-08-25 | $68.90 | $68.90 | $68.90 | $68.90 | $48.15 | 120 |
| 2016-08-24 | $69.32 | $69.32 | $69.32 | $69.32 | $48.44 | 63 |
| 2016-08-23 | $69.05 | $69.05 | $69.05 | $69.05 | $48.26 | 151 |
| 2016-08-22 | $68.31 | $68.31 | $68.31 | $68.31 | $47.74 | 1 |
| 2016-08-19 | $68.42 | $68.42 | $68.35 | $68.35 | $47.77 | 318 |
| 2016-08-18 | $68.63 | $68.63 | $68.63 | $68.63 | $47.96 | 22 |
| 2016-08-17 | $67.46 | $67.46 | $67.46 | $67.46 | $47.14 | 40 |
| 2016-08-16 | $67.60 | $67.60 | $67.60 | $67.60 | $47.24 | 3,851 |
| 2016-08-15 | $68.38 | $68.38 | $68.38 | $68.38 | $47.79 | 0 |
| 2016-08-12 | $68.90 | $68.90 | $68.38 | $68.38 | $47.79 | 679 |
| 2016-08-11 | $68.25 | $68.45 | $68.25 | $68.45 | $47.84 | 169 |
| 2016-08-10 | $67.25 | $67.68 | $67.25 | $67.68 | $47.29 | 108 |
| 2016-08-09 | $66.67 | $66.67 | $66.67 | $66.67 | $46.59 | 145 |
| 2016-08-08 | $64.85 | $64.85 | $64.85 | $64.85 | $45.32 | 0 |
| 2016-08-05 | $65.71 | $65.71 | $64.85 | $64.85 | $45.32 | 378 |
| 2016-08-04 | $64.70 | $64.70 | $64.30 | $64.30 | $44.94 | 2,717 |
| 2016-08-03 | $64.58 | $64.58 | $64.50 | $64.57 | $45.13 | 50 |
| 2016-08-02 | $64.90 | $65.37 | $64.90 | $65.25 | $45.60 | 202 |
| 2016-08-01 | $64.90 | $64.90 | $64.75 | $64.75 | $45.25 | 59 |
| 2016-07-29 | $64.84 | $64.84 | $64.84 | $64.84 | $45.31 | 200 |
| 2016-07-28 | $65.00 | $65.20 | $64.60 | $64.65 | $45.18 | 2,865 |
| 2016-07-27 | $62.18 | $62.18 | $62.18 | $62.18 | $43.45 | 0 |
| 2016-07-26 | $62.18 | $62.18 | $62.18 | $62.18 | $43.45 | 0 |
| 2016-07-25 | $61.81 | $62.18 | $61.75 | $62.18 | $43.45 | 5,892 |
| 2016-07-22 | $61.63 | $61.63 | $61.33 | $61.33 | $42.86 | 128 |
| 2016-07-21 | $61.73 | $61.73 | $61.40 | $61.40 | $42.91 | 230 |
| 2016-07-20 | $60.25 | $60.25 | $60.25 | $60.25 | $42.11 | 0 |
| 2016-07-19 | $60.30 | $60.30 | $60.25 | $60.25 | $42.11 | 371 |
| 2016-07-18 | $60.90 | $61.29 | $60.90 | $61.29 | $42.83 | 334 |
| 2016-07-15 | $61.25 | $61.25 | $60.85 | $60.85 | $42.52 | 192 |
| 2016-07-14 | $60.40 | $60.40 | $60.40 | $60.40 | $42.21 | 0 |
| 2016-07-13 | $60.59 | $60.59 | $60.40 | $60.40 | $42.21 | 145 |
| 2016-07-12 | $57.09 | $57.09 | $57.09 | $57.09 | $39.90 | 0 |
| 2016-07-11 | $57.09 | $57.09 | $57.09 | $57.09 | $39.90 | 0 |
| 2016-07-08 | $57.05 | $57.98 | $57.05 | $57.09 | $39.90 | 352 |
| 2016-07-07 | $56.35 | $56.35 | $56.00 | $56.00 | $39.14 | 115 |
| 2016-07-06 | $56.79 | $56.79 | $56.79 | $56.79 | $39.69 | 0 |
| 2016-07-05 | $57.73 | $58.10 | $56.79 | $56.79 | $39.69 | 674 |
| 2016-07-01 | $58.40 | $58.40 | $58.40 | $58.40 | $40.81 | 0 |
| 2016-06-30 | $58.40 | $58.40 | $58.40 | $58.40 | $40.81 | 57 |
| 2016-06-29 | $57.85 | $57.85 | $57.05 | $57.05 | $39.87 | 357 |
| 2016-06-28 | $55.80 | $55.80 | $55.75 | $55.75 | $38.96 | 189 |
| 2016-06-27 | $55.77 | $55.90 | $54.10 | $54.10 | $37.81 | 1,226 |
| 2016-06-24 | $58.64 | $58.90 | $58.10 | $58.20 | $40.67 | 2,687 |
| 2016-06-23 | $65.90 | $66.16 | $65.90 | $66.16 | $46.24 | 493 |
| 2016-06-22 | $64.90 | $64.90 | $64.85 | $64.85 | $45.32 | 270 |
| 2016-06-21 | $64.45 | $64.45 | $64.45 | $64.45 | $45.04 | 90 |
| 2016-06-20 | $63.90 | $63.90 | $63.90 | $63.90 | $44.66 | 90 |
| 2016-06-17 | $61.85 | $62.29 | $61.85 | $62.29 | $43.53 | 300 |
| 2016-06-16 | $59.35 | $59.94 | $59.35 | $59.93 | $41.88 | 357 |
| 2016-06-15 | $60.75 | $60.75 | $60.75 | $60.75 | $42.45 | 110 |
| 2016-06-14 | $59.10 | $59.10 | $58.60 | $58.60 | $40.95 | 306 |
| 2016-06-13 | $61.00 | $61.00 | $61.00 | $61.00 | $42.63 | 20 |
| 2016-06-10 | $63.06 | $63.06 | $61.95 | $61.95 | $43.29 | 291 |
| 2016-06-09 | $63.06 | $63.06 | $63.06 | $63.06 | $44.07 | 322 |
| 2016-06-08 | $64.20 | $64.20 | $64.15 | $64.15 | $44.83 | 144 |
| 2016-06-07 | $64.25 | $64.25 | $64.25 | $64.25 | $44.90 | 612 |
| 2016-06-06 | $64.10 | $64.10 | $64.10 | $64.10 | $44.80 | 0 |
| 2016-06-03 | $64.10 | $64.10 | $64.10 | $64.10 | $44.80 | 750 |
| 2016-06-02 | $64.10 | $64.10 | $64.10 | $64.10 | $44.80 | 0 |
| 2016-06-01 | $64.10 | $64.10 | $64.10 | $64.10 | $44.80 | 335 |
| 2016-05-31 | $64.40 | $64.40 | $64.40 | $64.40 | $45.01 | 0 |
| 2016-05-27 | $64.59 | $64.59 | $64.40 | $64.40 | $45.01 | 114 |
| 2016-05-26 | $64.45 | $64.45 | $64.45 | $64.45 | $45.04 | 242 |
| 2016-05-25 | $64.40 | $64.85 | $64.39 | $64.39 | $45.00 | 1,590 |
| 2016-05-24 | $63.69 | $64.10 | $63.69 | $64.10 | $44.80 | 200 |
| 2016-05-23 | $62.45 | $62.45 | $62.45 | $62.45 | $43.64 | 70 |
| 2016-05-20 | $62.59 | $62.59 | $62.55 | $62.55 | $43.71 | 825 |
| 2016-05-19 | $61.65 | $61.73 | $61.65 | $61.73 | $43.14 | 2,663 |
| 2016-05-18 | $62.45 | $63.11 | $62.45 | $63.11 | $44.10 | 1,810 |
| 2016-05-17 | $61.35 | $61.35 | $61.35 | $61.35 | $42.87 | 0 |
| 2016-05-16 | $61.35 | $61.35 | $61.35 | $61.35 | $42.87 | 0 |
| 2016-05-13 | $61.50 | $61.50 | $61.35 | $61.35 | $42.87 | 257 |
| 2016-05-12 | $62.00 | $62.00 | $61.69 | $61.69 | $43.11 | 48 |
| 2016-05-11 | $61.75 | $62.55 | $61.75 | $62.55 | $43.71 | 138 |
| 2016-05-10 | $62.50 | $62.50 | $62.10 | $62.10 | $43.40 | 732 |
| 2016-05-09 | $61.85 | $61.85 | $61.85 | $61.85 | $43.22 | 0 |
| 2016-05-06 | $60.90 | $61.85 | $60.90 | $61.85 | $43.22 | 121 |
| 2016-05-05 | $63.35 | $63.35 | $63.35 | $63.35 | $44.27 | 0 |
| 2016-05-04 | $63.00 | $63.35 | $63.00 | $63.35 | $44.27 | 600 |
| 2016-05-03 | $64.26 | $64.45 | $63.44 | $64.40 | $45.01 | 776 |
| 2016-05-02 | $64.70 | $64.94 | $64.70 | $64.94 | $45.38 | 1,798 |
| 2016-04-29 | $65.80 | $65.80 | $65.80 | $65.80 | $45.98 | 0 |
| 2016-04-28 | $65.80 | $65.80 | $65.80 | $65.80 | $45.98 | 38 |
| 2016-04-27 | $66.30 | $66.30 | $66.24 | $66.24 | $46.29 | 148 |
| 2016-04-26 | $65.60 | $65.60 | $65.60 | $65.60 | $45.84 | 0 |
| 2016-04-25 | $65.84 | $65.84 | $65.60 | $65.60 | $45.84 | 276 |
| 2016-04-22 | $66.37 | $66.37 | $66.37 | $66.37 | $46.38 | 560 |
| 2016-04-21 | $66.18 | $66.31 | $66.18 | $66.31 | $46.34 | 200 |
| 2016-04-20 | $63.55 | $63.55 | $63.55 | $63.55 | $44.41 | 2,501 |
| 2016-04-19 | $63.60 | $63.60 | $63.60 | $63.60 | $44.45 | 0 |
| 2016-04-18 | $63.60 | $63.60 | $63.60 | $63.60 | $44.45 | 0 |
| 2016-04-15 | $63.60 | $63.60 | $63.60 | $63.60 | $44.45 | 5,000 |
| 2016-04-14 | $62.60 | $62.60 | $62.60 | $62.60 | $43.75 | 0 |
| 2016-04-13 | $62.87 | $62.87 | $62.52 | $62.60 | $43.75 | 472 |
| 2016-04-12 | $61.11 | $61.11 | $60.90 | $60.90 | $42.56 | 500 |
| 2016-04-11 | $61.22 | $61.22 | $61.22 | $61.22 | $42.78 | 117 |
| 2016-04-08 | $58.85 | $58.85 | $58.85 | $58.85 | $41.13 | 0 |
| 2016-04-07 | $59.20 | $59.20 | $58.85 | $58.85 | $41.13 | 474 |
| 2016-04-06 | $59.70 | $59.70 | $59.70 | $59.70 | $41.72 | 87 |
| 2016-04-05 | $59.55 | $59.55 | $58.95 | $58.95 | $41.20 | 193 |
| 2016-04-04 | $61.23 | $61.60 | $61.23 | $61.60 | $43.05 | 924 |
| 2016-04-01 | $62.75 | $62.75 | $62.75 | $62.75 | $43.85 | 1,207 |
| 2016-03-31 | $63.00 | $63.10 | $62.75 | $62.75 | $43.85 | 165 |
| 2016-03-30 | $63.75 | $63.80 | $63.75 | $63.80 | $44.59 | 533 |
| 2016-03-29 | $60.64 | $60.64 | $60.64 | $60.64 | $42.38 | 380 |
| 2016-03-28 | $59.50 | $59.69 | $59.50 | $59.50 | $41.58 | 285 |
| 2016-03-24 | $59.05 | $59.40 | $59.05 | $59.40 | $41.51 | 124 |
| 2016-03-23 | $61.10 | $61.10 | $61.10 | $61.10 | $42.70 | 613 |
| 2016-03-22 | $62.00 | $62.06 | $62.00 | $62.06 | $43.37 | 300 |
| 2016-03-21 | $63.55 | $63.55 | $63.55 | $63.55 | $44.41 | 0 |
| 2016-03-18 | $63.25 | $63.55 | $63.25 | $63.55 | $44.41 | 300 |
| 2016-03-17 | $62.04 | $62.04 | $62.04 | $62.04 | $43.36 | 0 |
| 2016-03-16 | $60.70 | $62.04 | $60.70 | $62.04 | $43.36 | 814 |
| 2016-03-15 | $60.70 | $60.75 | $60.70 | $60.75 | $42.45 | 151 |
| 2016-03-14 | $61.79 | $61.85 | $61.79 | $61.85 | $43.22 | 200 |
| 2016-03-11 | $59.37 | $59.37 | $59.37 | $59.37 | $41.49 | 0 |
| 2016-03-10 | $61.95 | $61.95 | $59.37 | $59.37 | $41.49 | 109 |
| 2016-03-09 | $61.70 | $61.70 | $61.70 | $61.70 | $43.12 | 543 |
| 2016-03-08 | $61.50 | $61.50 | $61.50 | $61.50 | $42.98 | 47 |
| 2016-03-07 | $62.30 | $62.65 | $61.90 | $61.90 | $43.26 | 400 |
| 2016-03-04 | $61.20 | $61.20 | $61.20 | $61.20 | $42.77 | 30 |
| 2016-03-03 | $60.30 | $60.35 | $60.30 | $60.35 | $42.18 | 106 |
| 2016-03-02 | $58.90 | $59.10 | $58.90 | $59.10 | $41.30 | 408 |
| 2016-03-01 | $59.36 | $59.36 | $59.36 | $59.36 | $41.48 | 8 |
| 2016-02-29 | $59.00 | $59.00 | $59.00 | $59.00 | $41.23 | 0 |
| 2016-02-26 | $59.05 | $59.05 | $59.00 | $59.00 | $41.23 | 200 |
| 2016-02-25 | $56.89 | $56.89 | $56.89 | $56.89 | $39.76 | 0 |
| 2016-02-24 | $56.89 | $56.89 | $56.89 | $56.89 | $39.76 | 35 |
| 2016-02-23 | $58.60 | $58.60 | $58.60 | $58.60 | $40.95 | 1 |
| 2016-02-22 | $58.49 | $58.49 | $58.49 | $58.49 | $40.88 | 518 |
| 2016-02-19 | $57.65 | $57.65 | $57.65 | $57.65 | $40.29 | 954 |
| 2016-02-18 | $58.30 | $58.30 | $57.95 | $57.95 | $40.50 | 325 |
| 2016-02-17 | $58.05 | $58.05 | $58.05 | $58.05 | $40.57 | 122 |
| 2016-02-16 | $52.08 | $52.08 | $52.08 | $52.08 | $36.40 | 0 |
| 2016-02-12 | $52.00 | $52.08 | $52.00 | $52.08 | $36.40 | 428 |
| 2016-02-11 | $52.20 | $52.20 | $52.20 | $52.20 | $36.48 | 305 |
| 2016-02-10 | $54.45 | $54.45 | $54.15 | $54.15 | $37.84 | 653 |
| 2016-02-09 | $54.40 | $54.40 | $54.40 | $54.40 | $38.02 | 50 |
| 2016-02-08 | $54.35 | $54.65 | $54.35 | $54.65 | $38.19 | 51 |
| 2016-02-05 | $56.65 | $56.65 | $56.20 | $56.20 | $39.27 | 352 |
| 2016-02-04 | $54.54 | $54.95 | $54.54 | $54.75 | $38.26 | 448 |
| 2016-02-03 | $51.50 | $52.42 | $51.50 | $52.42 | $36.63 | 7,174 |
| 2016-02-02 | $52.98 | $52.98 | $52.98 | $52.98 | $37.02 | 1 |
| 2016-02-01 | $53.01 | $53.01 | $53.01 | $53.01 | $37.05 | 0 |
| 2016-01-29 | $52.84 | $53.01 | $52.84 | $53.01 | $37.05 | 386 |
| 2016-01-28 | $52.55 | $52.55 | $52.52 | $52.52 | $36.70 | 639 |
| 2016-01-27 | $52.70 | $52.70 | $52.70 | $52.70 | $36.83 | 0 |
| 2016-01-26 | $52.70 | $52.70 | $52.70 | $52.70 | $36.83 | 234 |
| 2016-01-25 | $53.31 | $53.31 | $53.31 | $53.31 | $37.25 | 0 |
| 2016-01-22 | $53.20 | $53.31 | $52.80 | $53.31 | $37.25 | 674 |
| 2016-01-21 | $51.27 | $51.27 | $51.27 | $51.27 | $35.83 | 40 |
| 2016-01-20 | $49.70 | $49.70 | $49.70 | $49.70 | $34.73 | 133 |
| 2016-01-19 | $51.55 | $51.55 | $51.55 | $51.55 | $36.03 | 100 |
| 2016-01-15 | $51.65 | $51.65 | $51.65 | $51.65 | $36.10 | 0 |
| 2016-01-14 | $51.65 | $51.65 | $51.65 | $51.65 | $36.10 | 116 |
| 2016-01-13 | $53.55 | $53.55 | $52.70 | $52.70 | $36.83 | 216 |
| 2016-01-12 | $52.75 | $52.75 | $52.75 | $52.75 | $36.86 | 0 |
| 2016-01-11 | $53.05 | $53.05 | $52.75 | $52.75 | $36.86 | 1,241 |
| 2016-01-08 | $54.50 | $55.00 | $53.60 | $53.60 | $37.46 | 208 |
| 2016-01-07 | $53.10 | $53.10 | $53.10 | $53.10 | $37.11 | 17 |
| 2016-01-06 | $54.04 | $54.04 | $53.70 | $53.70 | $37.53 | 5,350 |
| 2016-01-05 | $55.15 | $55.50 | $55.00 | $55.00 | $38.44 | 684 |
| 2016-01-04 | $55.50 | $55.50 | $55.50 | $55.50 | $38.79 | 132 |
| 2015-12-31 | $56.70 | $56.75 | $56.70 | $56.70 | $39.62 | 4,254 |
| 2015-12-30 | $58.25 | $58.25 | $58.25 | $58.25 | $40.71 | 66 |
| 2015-12-29 | $58.90 | $59.00 | $58.90 | $59.00 | $41.23 | 420 |
| 2015-12-28 | $58.25 | $58.25 | $58.25 | $58.25 | $40.71 | 0 |
| 2015-12-24 | $58.25 | $58.25 | $58.25 | $58.25 | $40.71 | 0 |
| 2015-12-23 | $58.25 | $58.25 | $58.25 | $58.25 | $40.71 | 200 |
| 2015-12-22 | $56.35 | $56.35 | $56.35 | $56.35 | $39.38 | 0 |
| 2015-12-21 | $56.35 | $56.35 | $56.35 | $56.35 | $39.38 | 219 |
| 2015-12-18 | $55.78 | $55.78 | $55.73 | $55.73 | $38.95 | 759 |
| 2015-12-17 | $58.15 | $58.15 | $58.15 | $58.15 | $40.64 | 60 |
| 2015-12-16 | $58.15 | $58.15 | $58.10 | $58.10 | $40.60 | 43 |
| 2015-12-15 | $57.99 | $57.99 | $57.40 | $57.40 | $40.11 | 5,792 |
| 2015-12-14 | $58.40 | $58.56 | $57.46 | $57.50 | $40.18 | 273 |
| 2015-12-11 | $58.15 | $58.90 | $58.15 | $58.90 | $41.16 | 4,777 |
| 2015-12-10 | $60.13 | $60.13 | $59.75 | $59.75 | $41.76 | 35,335 |
| 2015-12-09 | $60.39 | $60.39 | $60.39 | $60.39 | $42.20 | 0 |
| 2015-12-08 | $60.39 | $60.39 | $60.39 | $60.39 | $42.20 | 0 |
| 2015-12-07 | $60.39 | $60.39 | $60.39 | $60.39 | $42.20 | 32 |
| 2015-12-04 | $59.88 | $59.88 | $59.88 | $59.88 | $41.84 | 626 |
| 2015-12-03 | $60.55 | $60.55 | $59.88 | $59.88 | $41.84 | 626 |
| 2015-12-02 | $60.75 | $60.75 | $60.15 | $60.15 | $42.04 | 475 |
| 2015-12-01 | $60.75 | $60.75 | $60.75 | $60.75 | $42.45 | 99 |
| 2015-11-30 | $60.75 | $60.75 | $60.75 | $60.75 | $42.45 | 0 |
| 2015-11-27 | $60.75 | $60.75 | $60.75 | $60.75 | $42.45 | 0 |
| 2015-11-25 | $60.75 | $60.75 | $60.75 | $60.75 | $42.45 | 240 |
| 2015-11-24 | $60.70 | $60.75 | $60.69 | $60.75 | $42.45 | 240 |
| 2015-11-23 | $62.15 | $62.15 | $61.15 | $61.40 | $42.91 | 970 |
| 2015-11-20 | $61.64 | $61.72 | $61.59 | $61.59 | $43.04 | 308 |
| 2015-11-19 | $62.40 | $62.40 | $62.40 | $62.40 | $43.61 | 42 |
| 2015-11-18 | $60.95 | $60.95 | $60.95 | $60.95 | $42.59 | 50 |
| 2015-11-17 | $61.15 | $61.15 | $61.15 | $61.15 | $42.73 | 171 |
| 2015-11-16 | $59.85 | $60.85 | $59.85 | $60.85 | $42.52 | 5,594 |
| 2015-11-13 | $60.04 | $60.04 | $60.04 | $60.04 | $41.96 | 0 |
| 2015-11-12 | $60.04 | $60.04 | $60.04 | $60.04 | $41.96 | 75 |
| 2015-11-11 | $60.95 | $61.70 | $60.95 | $61.70 | $43.12 | 5,007 |
| 2015-11-10 | $61.30 | $61.30 | $61.30 | $61.30 | $42.84 | 0 |
| 2015-11-09 | $61.30 | $61.30 | $61.30 | $61.30 | $42.84 | 0 |
| 2015-11-06 | $61.30 | $61.30 | $61.30 | $61.30 | $42.84 | 0 |
| 2015-11-05 | $61.30 | $61.30 | $61.30 | $61.30 | $42.84 | 500 |
| 2015-11-04 | $60.75 | $60.75 | $60.75 | $60.75 | $42.45 | 145 |
| 2015-11-03 | $60.39 | $60.39 | $60.32 | $60.32 | $42.15 | 105 |
| 2015-11-02 | $60.65 | $60.65 | $60.65 | $60.65 | $42.38 | 30 |
| 2015-10-30 | $59.90 | $59.90 | $59.05 | $59.05 | $41.27 | 0 |
| 2015-10-29 | $59.90 | $59.90 | $59.05 | $59.05 | $41.27 | 169 |
| 2015-10-28 | $59.50 | $60.10 | $59.50 | $60.10 | $42.00 | 300 |
| 2015-10-27 | $59.65 | $59.65 | $58.90 | $58.90 | $41.16 | 367 |
| 2015-10-26 | $60.45 | $61.20 | $60.45 | $60.60 | $42.35 | 11,903 |
| 2015-10-23 | $60.04 | $60.04 | $60.04 | $60.04 | $41.96 | 4,891 |
| 2015-10-22 | $58.40 | $58.40 | $58.40 | $58.40 | $40.81 | 5 |
| 2015-10-21 | $57.50 | $57.50 | $57.50 | $57.50 | $40.18 | 830 |
| 2015-10-20 | $56.44 | $56.44 | $56.39 | $56.39 | $39.41 | 208 |
| 2015-10-19 | $56.24 | $56.24 | $56.24 | $56.24 | $39.30 | 11 |
| 2015-10-16 | $56.80 | $56.85 | $56.80 | $56.85 | $39.73 | 1,653 |
| 2015-10-15 | $57.65 | $58.05 | $57.65 | $58.05 | $40.57 | 1,958 |
| 2015-10-14 | $58.10 | $58.10 | $57.46 | $57.46 | $40.16 | 86 |
| 2015-10-13 | $58.90 | $58.90 | $58.89 | $58.89 | $41.15 | 17 |
| 2015-10-12 | $59.50 | $59.50 | $59.40 | $59.44 | $41.54 | 951 |
| 2015-10-09 | $60.55 | $60.55 | $60.55 | $60.55 | $42.31 | 90 |
| 2015-10-08 | $57.65 | $57.90 | $57.65 | $57.90 | $40.46 | 175 |
| 2015-10-07 | $59.12 | $59.12 | $58.90 | $59.05 | $41.27 | 1,339 |
| 2015-10-06 | $58.10 | $58.44 | $58.10 | $58.44 | $40.84 | 277 |
| 2015-10-05 | $57.00 | $57.00 | $57.00 | $57.00 | $39.83 | 16 |
| 2015-10-02 | $55.80 | $55.85 | $54.50 | $54.50 | $38.09 | 1,810 |
| 2015-10-01 | $56.45 | $56.45 | $54.86 | $54.86 | $38.34 | 728 |
| 2015-09-30 | $54.55 | $55.58 | $54.55 | $55.58 | $38.84 | 0 |
| 2015-09-29 | $54.55 | $55.58 | $54.55 | $55.58 | $38.84 | 950 |
| 2015-09-28 | $55.45 | $55.45 | $55.08 | $55.08 | $38.49 | 924 |
| 2015-09-25 | $56.75 | $57.20 | $56.75 | $57.19 | $39.97 | 710 |
| 2015-09-24 | $57.20 | $57.20 | $56.09 | $56.09 | $39.20 | 116 |
| 2015-09-23 | $57.40 | $58.10 | $57.30 | $57.30 | $40.04 | 800 |
| 2015-09-22 | $58.00 | $58.00 | $56.90 | $56.90 | $39.76 | 1,933 |
| 2015-09-21 | $60.35 | $60.35 | $59.74 | $59.74 | $41.75 | 118 |
| 2015-09-18 | $60.48 | $60.48 | $60.48 | $60.48 | $42.27 | 200 |
| 2015-09-17 | $62.90 | $62.90 | $62.90 | $62.90 | $43.96 | 3 |
| 2015-09-16 | $63.50 | $63.59 | $63.50 | $63.59 | $44.44 | 492 |
| 2015-09-15 | $62.54 | $62.54 | $62.30 | $62.30 | $43.54 | 0 |
| 2015-09-14 | $62.54 | $62.54 | $62.30 | $62.30 | $43.54 | 0 |
| 2015-09-11 | $62.54 | $62.54 | $62.30 | $62.30 | $43.54 | 6,001 |
| 2015-09-10 | $62.85 | $62.85 | $62.27 | $62.27 | $43.52 | 105 |
| 2015-09-09 | $63.20 | $63.20 | $63.20 | $63.20 | $44.17 | 42 |
| 2015-09-08 | $61.80 | $62.62 | $61.80 | $62.62 | $43.76 | 321 |
| 2015-09-04 | $61.35 | $61.35 | $60.94 | $61.15 | $42.73 | 2,842 |
| 2015-09-03 | $61.90 | $61.90 | $61.90 | $61.90 | $43.26 | 8 |
| 2015-09-02 | $62.00 | $62.00 | $62.00 | $62.00 | $43.33 | 569 |
| 2015-09-01 | $61.30 | $61.54 | $61.30 | $61.54 | $43.01 | 1,140 |
| 2015-08-31 | $63.20 | $63.35 | $63.00 | $63.35 | $44.27 | 3,610 |
| 2015-08-28 | $62.33 | $62.33 | $62.33 | $62.33 | $43.56 | 0 |
Schneider Electric SE (SBGSF) News Headlines
Recent Schneider Electric SE (SBGSF) News
Similar Companies to Schneider Electric SE (SBGSF) 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 | -- | -- | -- |