Shin-Etsu Chemical Co. Ltd (SHECF) Exchange: PINK
Data as of May 6, 2024
$41.95 ($1.67) 4.16%
Shin-Etsu Chemical Co. Ltd - Daily Information
Click for more stock information on Shin-Etsu Chemical Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $40.27 |
| Previous Close | $41.95 |
| High | $41.99 |
| Low | $40.05 |
| Adjusted Open | $40.27 |
| Previous Adjusted Close | $41.95 |
| Adjusted High | $41.99 |
| Adjusted Low | $40.05 |
About Shin-Etsu Chemical Co. Ltd (SHECF)
No Description Available
Invest in Shin-Etsu Chemical Co. Ltd (SHECF)
Historical Stock Data for Shin-Etsu Chemical Co. Ltd (SHECF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | $40.27 | $41.99 | $40.05 | $41.95 | $41.95 | 3,238 |
| 2024-02-15 | $39.40 | $41.88 | $39.40 | $40.28 | $40.28 | 1,796 |
| 2024-02-14 | $40.42 | $40.42 | $38.49 | $38.87 | $38.87 | 19,112 |
| 2024-02-13 | $39.16 | $40.46 | $39.03 | $39.49 | $39.49 | 4,546 |
| 2024-02-12 | $38.80 | $40.48 | $38.42 | $40.08 | $40.08 | 1,820 |
| 2024-02-09 | $38.63 | $40.44 | $38.62 | $40.21 | $40.21 | 34,853 |
| 2024-02-08 | $40.49 | $40.49 | $38.92 | $39.02 | $39.02 | 1,036 |
| 2024-02-07 | $40.23 | $40.25 | $38.80 | $38.81 | $38.81 | 671 |
| 2024-02-06 | $38.39 | $39.97 | $38.39 | $38.66 | $38.66 | 1,927 |
| 2024-02-05 | $40.54 | $40.54 | $38.72 | $40.21 | $40.21 | 2,650 |
| 2024-02-02 | $39.50 | $40.80 | $39.47 | $39.47 | $39.47 | 441 |
| 2024-02-01 | $40.60 | $40.60 | $38.79 | $40.23 | $40.23 | 1,656 |
| 2024-01-31 | $39.32 | $40.61 | $39.32 | $40.61 | $40.61 | 1,425 |
| 2024-01-30 | $38.05 | $40.06 | $38.05 | $38.77 | $38.77 | 887 |
| 2024-01-29 | $38.22 | $39.36 | $38.11 | $38.12 | $38.12 | 1,762 |
| 2024-01-26 | $38.42 | $38.42 | $37.86 | $37.86 | $37.86 | 877 |
| 2024-01-25 | $40.72 | $40.72 | $38.83 | $39.04 | $39.04 | 618 |
| 2024-01-24 | $40.76 | $40.76 | $38.60 | $39.09 | $39.09 | 3,123 |
| 2024-01-23 | $40.32 | $40.32 | $38.77 | $40.01 | $40.01 | 2,184 |
| 2024-01-22 | $40.40 | $40.44 | $39.60 | $39.81 | $39.81 | 11,489 |
| 2024-01-19 | $38.46 | $39.78 | $38.01 | $39.34 | $39.34 | 1,749 |
| 2024-01-18 | $39.58 | $39.58 | $37.22 | $37.64 | $37.64 | 915 |
| 2024-01-17 | $37.66 | $39.00 | $37.66 | $38.81 | $38.81 | 2,027 |
| 2024-01-16 | $40.70 | $40.73 | $39.10 | $40.73 | $40.73 | 21,715 |
| 2024-01-12 | $40.63 | $40.64 | $38.84 | $38.99 | $38.99 | 1,018 |
| 2024-01-11 | $39.28 | $39.28 | $37.77 | $37.98 | $37.98 | 1,761 |
| 2024-01-10 | $38.36 | $38.82 | $37.53 | $37.61 | $37.61 | 2,139 |
| 2024-01-09 | $37.73 | $39.14 | $37.73 | $38.04 | $38.04 | 21,996 |
| 2024-01-08 | $40.53 | $40.53 | $38.20 | $39.63 | $39.63 | 4,585 |
| 2024-01-05 | $37.98 | $39.70 | $37.98 | $38.47 | $38.47 | 2,005 |
| 2024-01-04 | $40.41 | $40.41 | $39.11 | $40.11 | $40.11 | 666 |
| 2024-01-03 | $42.25 | $42.25 | $40.62 | $40.75 | $40.75 | 5,803 |
| 2024-01-02 | $42.64 | $42.64 | $40.62 | $40.66 | $40.66 | 865 |
| 2023-12-29 | $40.81 | $42.98 | $40.81 | $41.91 | $41.91 | 907 |
| 2023-12-28 | $42.90 | $42.90 | $41.62 | $42.29 | $42.29 | 1,173 |
| 2023-12-27 | $39.42 | $41.91 | $39.42 | $40.55 | $40.55 | 3,174 |
| 2023-12-26 | $42.23 | $42.23 | $39.21 | $39.21 | $39.21 | 1,449 |
| 2023-12-22 | $40.00 | $41.56 | $39.77 | $39.77 | $39.77 | 4,423 |
| 2023-12-21 | $39.60 | $39.80 | $39.33 | $39.39 | $39.39 | 2,548 |
| 2023-12-20 | $39.96 | $39.96 | $38.38 | $39.47 | $39.47 | 1,163 |
| 2023-12-19 | $38.42 | $38.42 | $36.71 | $38.29 | $38.29 | 1,662 |
| 2023-12-18 | $37.06 | $38.89 | $37.06 | $37.60 | $37.60 | 2,094 |
| 2023-12-15 | $39.48 | $39.48 | $37.81 | $37.90 | $37.90 | 881 |
| 2023-12-14 | $35.72 | $37.14 | $35.72 | $35.93 | $35.93 | 6,397 |
| 2023-12-13 | $35.25 | $35.25 | $33.87 | $34.43 | $34.43 | 2,804 |
| 2023-12-12 | $33.05 | $35.21 | $33.05 | $34.65 | $34.65 | 4,543 |
| 2023-12-11 | $33.20 | $34.48 | $32.78 | $33.14 | $33.14 | 5,890 |
| 2023-12-08 | $33.22 | $34.46 | $33.10 | $33.22 | $33.22 | 2,197 |
| 2023-12-07 | $34.09 | $35.21 | $34.09 | $34.51 | $34.51 | 1,419 |
| 2023-12-06 | $34.53 | $35.80 | $34.53 | $34.91 | $34.91 | 2,524 |
| 2023-12-05 | $33.76 | $34.82 | $33.64 | $33.64 | $33.64 | 1,365 |
| 2023-12-04 | $35.00 | $35.78 | $34.44 | $35.59 | $35.59 | 2,960 |
| 2023-12-01 | $35.62 | $35.84 | $35.17 | $35.17 | $35.17 | 3,092 |
| 2023-11-30 | $36.00 | $36.00 | $35.15 | $35.64 | $35.64 | 1,406 |
| 2023-11-29 | $35.70 | $35.73 | $35.00 | $35.25 | $35.25 | 1,104 |
| 2023-11-28 | $35.86 | $35.86 | $35.18 | $35.18 | $35.18 | 4,498 |
| 2023-11-27 | $36.48 | $36.48 | $35.18 | $35.18 | $35.18 | 2,186 |
| 2023-11-24 | $34.35 | $35.66 | $34.35 | $35.66 | $35.66 | 852 |
| 2023-11-22 | $35.58 | $35.58 | $33.96 | $34.27 | $34.27 | 496 |
| 2023-11-21 | $36.08 | $36.08 | $34.48 | $34.48 | $34.48 | 1,560 |
| 2023-11-20 | $33.96 | $35.54 | $33.96 | $35.38 | $35.38 | 8,314 |
| 2023-11-17 | $33.71 | $35.68 | $33.71 | $34.41 | $34.41 | 2,349 |
| 2023-11-16 | $34.72 | $34.73 | $33.39 | $33.66 | $33.66 | 2,306 |
| 2023-11-15 | $33.20 | $33.67 | $32.95 | $33.59 | $33.59 | 2,158 |
| 2023-11-14 | $32.84 | $32.84 | $31.27 | $31.66 | $31.66 | 1,533 |
| 2023-11-13 | $32.47 | $32.50 | $30.87 | $31.31 | $31.31 | 2,254 |
| 2023-11-10 | $32.75 | $32.75 | $31.32 | $31.44 | $31.44 | 1,790 |
| 2023-11-09 | $32.61 | $32.61 | $31.03 | $31.34 | $31.34 | 1,200 |
| 2023-11-08 | $31.15 | $31.99 | $30.87 | $31.99 | $31.99 | 1,901 |
| 2023-11-07 | $31.75 | $32.77 | $31.64 | $31.64 | $31.64 | 3,735 |
| 2023-11-06 | $32.95 | $32.99 | $31.71 | $31.71 | $31.71 | 2,349 |
| 2023-11-03 | $33.42 | $33.42 | $31.33 | $31.54 | $31.54 | 962 |
| 2023-11-02 | $33.23 | $33.23 | $31.64 | $31.64 | $31.64 | 2,625 |
| 2023-11-01 | $31.48 | $31.48 | $29.84 | $29.97 | $29.97 | 1,498 |
| 2023-10-31 | $30.44 | $30.44 | $29.11 | $30.09 | $30.09 | 2,474 |
| 2023-10-30 | $29.62 | $30.75 | $29.62 | $30.46 | $30.46 | 2,966 |
| 2023-10-27 | $27.92 | $28.58 | $27.84 | $27.86 | $27.86 | 1,229 |
| 2023-10-26 | $28.58 | $28.58 | $27.46 | $27.70 | $27.70 | 2,437 |
| 2023-10-25 | $28.27 | $29.29 | $28.13 | $28.13 | $28.13 | 2,451 |
| 2023-10-24 | $27.98 | $29.03 | $27.92 | $29.03 | $29.03 | 2,065 |
| 2023-10-23 | $27.85 | $28.80 | $27.85 | $28.10 | $28.10 | 2,789 |
| 2023-10-20 | $28.12 | $29.18 | $28.12 | $28.99 | $28.99 | 2,147 |
| 2023-10-19 | $29.48 | $29.49 | $28.81 | $29.49 | $29.49 | 1,589 |
| 2023-10-18 | $29.08 | $29.84 | $29.04 | $29.72 | $29.72 | 1,354 |
| 2023-10-17 | $29.22 | $30.08 | $29.22 | $29.29 | $29.29 | 1,210 |
| 2023-10-16 | $29.46 | $29.69 | $29.34 | $29.34 | $29.34 | 4,732 |
| 2023-10-13 | $30.49 | $30.50 | $29.46 | $29.89 | $29.89 | 382 |
| 2023-10-12 | $30.61 | $30.61 | $29.28 | $29.50 | $29.50 | 1,559 |
| 2023-10-11 | $28.85 | $29.94 | $28.82 | $28.83 | $28.83 | 2,795 |
| 2023-10-10 | $28.74 | $29.84 | $28.74 | $28.86 | $28.86 | 1,207 |
| 2023-10-09 | $28.22 | $29.31 | $28.22 | $28.50 | $28.50 | 1,876 |
| 2023-10-06 | $29.07 | $29.07 | $28.23 | $28.36 | $28.36 | 3,433 |
| 2023-10-05 | $28.43 | $29.33 | $28.43 | $28.47 | $28.47 | 2,197 |
| 2023-10-04 | $28.87 | $28.87 | $27.81 | $27.98 | $27.98 | 860 |
| 2023-10-03 | $29.21 | $29.21 | $28.42 | $28.45 | $28.45 | 1,728 |
| 2023-10-02 | $29.63 | $29.64 | $28.66 | $28.67 | $28.67 | 1,426 |
| 2023-09-29 | $28.75 | $29.65 | $28.66 | $28.66 | $28.66 | 1,026 |
| 2023-09-28 | $28.59 | $29.27 | $28.43 | $28.60 | $28.60 | 5,375 |
| 2023-09-27 | $29.49 | $30.28 | $29.44 | $29.44 | $29.44 | 2,894 |
| 2023-09-26 | $30.79 | $30.79 | $29.67 | $30.60 | $30.60 | 1,885 |
| 2023-09-25 | $31.25 | $31.25 | $29.74 | $30.75 | $30.75 | 1,338 |
| 2023-09-22 | $30.28 | $31.01 | $30.25 | $30.95 | $30.95 | 1,255 |
| 2023-09-21 | $31.29 | $31.31 | $30.32 | $30.36 | $30.36 | 710 |
| 2023-09-20 | $30.45 | $31.52 | $30.45 | $30.45 | $30.45 | 1,323 |
| 2023-09-19 | $30.91 | $32.01 | $30.85 | $30.85 | $30.85 | 1,196 |
| 2023-09-18 | $31.15 | $31.98 | $31.15 | $31.36 | $31.36 | 3,266 |
| 2023-09-15 | $32.36 | $32.36 | $31.18 | $31.18 | $31.18 | 1,826 |
| 2023-09-14 | $31.09 | $32.28 | $31.09 | $32.28 | $32.28 | 688 |
| 2023-09-13 | $30.56 | $31.62 | $30.54 | $31.62 | $31.62 | 1,805 |
| 2023-09-12 | $32.15 | $32.15 | $30.95 | $30.95 | $30.95 | 1,058 |
| 2023-09-11 | $31.90 | $31.90 | $30.70 | $30.70 | $30.70 | 933 |
| 2023-09-08 | $31.87 | $31.87 | $30.71 | $31.80 | $31.80 | 2,682 |
| 2023-09-07 | $32.46 | $32.46 | $31.35 | $32.44 | $32.44 | 1,801 |
| 2023-09-06 | $31.69 | $32.85 | $31.64 | $32.57 | $32.57 | 4,001 |
| 2023-09-05 | $32.53 | $32.67 | $32.14 | $32.14 | $32.14 | 981 |
| 2023-09-01 | $32.74 | $32.74 | $31.52 | $32.64 | $32.64 | 978 |
| 2023-08-31 | $30.93 | $32.54 | $30.93 | $31.48 | $31.48 | 1,117 |
| 2023-08-30 | $30.80 | $31.99 | $30.80 | $30.83 | $30.83 | 965 |
| 2023-08-29 | $31.33 | $31.40 | $30.20 | $30.21 | $30.21 | 1,174 |
| 2023-08-28 | $30.41 | $31.48 | $30.39 | $31.47 | $31.47 | 1,417 |
| 2023-08-25 | $31.40 | $31.40 | $30.26 | $30.26 | $30.26 | 2,249 |
| 2023-08-24 | $31.84 | $31.85 | $30.44 | $30.44 | $30.44 | 6,195 |
| 2023-08-23 | $30.79 | $31.86 | $30.55 | $31.72 | $31.72 | 17,969 |
| 2023-08-22 | $31.55 | $31.59 | $30.69 | $30.70 | $30.70 | 1,258 |
| 2023-08-21 | $31.40 | $31.40 | $30.26 | $31.11 | $31.11 | 1,466 |
| 2023-08-18 | $31.56 | $31.56 | $30.56 | $30.61 | $30.61 | 773 |
| 2023-08-17 | $30.98 | $32.01 | $30.59 | $30.91 | $30.91 | 4,330 |
| 2023-08-16 | $31.59 | $31.59 | $31.14 | $31.45 | $31.45 | 2,509 |
| 2023-08-15 | $30.81 | $31.83 | $30.81 | $30.84 | $30.84 | 783 |
| 2023-08-14 | $31.95 | $31.95 | $30.76 | $31.72 | $31.72 | 1,156 |
| 2023-08-11 | $31.78 | $32.00 | $31.78 | $31.78 | $31.78 | 1,485 |
| 2023-08-10 | $32.32 | $32.32 | $31.33 | $31.33 | $31.33 | 1,213 |
| 2023-08-09 | $31.31 | $32.11 | $31.29 | $31.94 | $31.94 | 809 |
| 2023-08-08 | $32.01 | $32.01 | $30.97 | $32.01 | $32.01 | 415 |
| 2023-08-07 | $33.00 | $33.00 | $31.78 | $32.48 | $32.48 | 536 |
| 2023-08-04 | $31.84 | $32.57 | $31.75 | $32.57 | $32.57 | 2,602 |
| 2023-08-03 | $32.48 | $32.50 | $31.40 | $31.44 | $31.44 | 1,100 |
| 2023-08-02 | $31.53 | $31.97 | $31.40 | $31.94 | $31.94 | 361 |
| 2023-08-01 | $33.09 | $33.09 | $31.87 | $31.87 | $31.87 | 1,242 |
| 2023-07-31 | $33.60 | $33.60 | $32.30 | $32.30 | $32.30 | 1,171 |
| 2023-07-28 | $33.11 | $33.11 | $32.15 | $32.15 | $32.15 | 1,061 |
| 2023-07-27 | $33.06 | $33.06 | $32.69 | $32.96 | $32.96 | 2,501 |
| 2023-07-26 | $33.19 | $33.20 | $32.28 | $32.28 | $32.28 | 2,135 |
| 2023-07-25 | $31.56 | $32.78 | $31.41 | $31.56 | $31.56 | 1,975 |
| 2023-07-24 | $32.52 | $32.62 | $32.29 | $32.62 | $32.62 | 1,204 |
| 2023-07-21 | $32.92 | $32.92 | $31.73 | $31.73 | $31.73 | 1,405 |
| 2023-07-20 | $32.47 | $34.00 | $32.38 | $33.59 | $33.59 | 2,216 |
| 2023-07-19 | $33.39 | $34.26 | $33.39 | $33.39 | $33.39 | 1,374 |
| 2023-07-18 | $34.56 | $34.56 | $33.09 | $33.26 | $33.26 | 12,904 |
| 2023-07-17 | $32.81 | $34.08 | $32.40 | $34.08 | $34.08 | 1,161 |
| 2023-07-14 | $33.65 | $33.97 | $33.25 | $33.25 | $33.25 | 1,208 |
| 2023-07-13 | $34.13 | $34.13 | $33.86 | $33.86 | $33.86 | 1,023 |
| 2023-07-12 | $32.19 | $32.82 | $32.19 | $32.19 | $32.19 | 1,040 |
| 2023-07-11 | $32.10 | $32.95 | $32.10 | $32.95 | $32.95 | 1,453 |
| 2023-07-10 | $32.51 | $32.51 | $31.97 | $32.19 | $32.19 | 367,833 |
| 2023-07-07 | $32.07 | $32.44 | $32.07 | $32.44 | $32.44 | 4,546 |
| 2023-07-06 | $32.02 | $32.64 | $32.02 | $32.02 | $32.02 | 2,506 |
| 2023-07-05 | $33.54 | $33.54 | $32.89 | $32.91 | $32.91 | 1,184 |
| 2023-07-03 | $34.58 | $34.58 | $33.93 | $33.93 | $33.93 | 3,293 |
| 2023-06-30 | $33.50 | $33.50 | $32.83 | $32.83 | $32.83 | 879 |
| 2023-06-29 | $33.36 | $33.36 | $32.71 | $33.36 | $33.36 | 5,336 |
| 2023-06-28 | $33.40 | $33.40 | $32.55 | $33.40 | $33.40 | 2,896 |
| 2023-06-27 | $32.72 | $32.72 | $31.98 | $32.72 | $32.72 | 1,697 |
| 2023-06-26 | $32.34 | $32.50 | $32.16 | $32.38 | $32.38 | 6,039 |
| 2023-06-23 | $32.02 | $32.38 | $31.41 | $32.31 | $32.31 | 3,671 |
| 2023-06-22 | $33.13 | $33.13 | $32.55 | $32.98 | $32.98 | 1,464 |
| 2023-06-21 | $33.82 | $33.97 | $33.25 | $33.74 | $33.74 | 4,574 |
| 2023-06-20 | $33.66 | $33.66 | $32.99 | $33.53 | $33.53 | 5,671 |
| 2023-06-16 | $34.99 | $34.99 | $34.48 | $34.60 | $34.60 | 3,876 |
| 2023-06-15 | $34.11 | $34.43 | $33.58 | $33.83 | $33.83 | 4,845 |
| 2023-06-14 | $34.43 | $35.12 | $34.43 | $35.12 | $35.12 | 629 |
| 2023-06-13 | $35.00 | $35.00 | $33.89 | $34.78 | $34.78 | 4,468 |
| 2023-06-12 | $33.15 | $33.15 | $32.99 | $32.99 | $32.99 | 18,015 |
| 2023-06-09 | $32.86 | $32.94 | $32.46 | $32.46 | $32.46 | 2,248 |
| 2023-06-08 | $32.27 | $32.33 | $31.65 | $32.33 | $32.33 | 6,210 |
| 2023-06-07 | $33.14 | $33.14 | $31.99 | $31.99 | $31.99 | 24,585 |
| 2023-06-06 | $32.88 | $33.22 | $32.63 | $32.78 | $32.78 | 2,406 |
| 2023-06-05 | $33.13 | $33.13 | $32.41 | $33.09 | $33.09 | 3,420 |
| 2023-06-02 | $31.43 | $32.05 | $31.43 | $32.05 | $32.05 | 3,883 |
| 2023-06-01 | $31.22 | $31.51 | $30.64 | $31.51 | $31.51 | 4,400 |
| 2023-05-31 | $30.91 | $30.91 | $30.05 | $30.91 | $30.91 | 1,754 |
| 2023-05-30 | $31.67 | $31.67 | $31.02 | $31.02 | $31.02 | 2,653 |
| 2023-05-26 | $31.43 | $31.43 | $30.84 | $30.84 | $30.84 | 1,562 |
| 2023-05-25 | $30.80 | $31.36 | $30.65 | $30.65 | $30.65 | 1,526 |
| 2023-05-24 | $30.76 | $30.76 | $30.17 | $30.76 | $30.76 | 1,651 |
| 2023-05-23 | $30.45 | $31.14 | $30.45 | $31.14 | $31.14 | 2,736 |
| 2023-05-22 | $30.57 | $31.15 | $30.57 | $30.57 | $30.57 | 2,690 |
| 2023-05-19 | $31.00 | $31.00 | $30.78 | $31.00 | $31.00 | 2,702 |
| 2023-05-18 | $29.90 | $30.49 | $29.90 | $30.49 | $30.49 | 4,215 |
| 2023-05-17 | $29.46 | $29.46 | $28.64 | $28.86 | $28.86 | 1,674 |
| 2023-05-16 | $29.74 | $29.74 | $29.02 | $29.19 | $29.19 | 1,703 |
| 2023-05-15 | $29.46 | $29.46 | $28.90 | $29.46 | $29.46 | 3,627 |
| 2023-05-12 | $29.87 | $29.87 | $29.20 | $29.84 | $29.84 | 2,271 |
| 2023-05-11 | $30.18 | $30.18 | $29.58 | $29.58 | $29.58 | 2,464 |
| 2023-05-10 | $29.89 | $29.89 | $29.19 | $29.19 | $29.19 | 1,830 |
| 2023-05-09 | $29.76 | $29.76 | $29.20 | $29.22 | $29.22 | 1,995 |
| 2023-05-08 | $29.85 | $29.85 | $29.09 | $29.25 | $29.25 | 1,835 |
| 2023-05-05 | $29.97 | $30.08 | $29.13 | $30.08 | $30.08 | 3,028 |
| 2023-05-04 | $29.43 | $29.62 | $28.87 | $28.93 | $28.93 | 3,842 |
| 2023-05-03 | $29.44 | $29.48 | $28.97 | $29.01 | $29.01 | 1,465 |
| 2023-05-02 | $28.54 | $29.45 | $28.54 | $28.57 | $28.57 | 21,723 |
| 2023-05-01 | $28.50 | $29.37 | $28.50 | $28.53 | $28.53 | 1,350 |
| 2023-04-28 | $28.95 | $28.95 | $28.13 | $28.25 | $28.25 | 1,238 |
| 2023-04-27 | $29.45 | $30.43 | $29.45 | $30.43 | $30.43 | 1,413 |
| 2023-04-26 | $30.19 | $30.78 | $30.19 | $30.77 | $30.77 | 2,507 |
| 2023-04-25 | $30.13 | $30.64 | $29.82 | $29.94 | $29.94 | 3,789 |
| 2023-04-24 | $30.18 | $30.45 | $29.98 | $30.04 | $30.04 | 5,018 |
| 2023-04-21 | $30.80 | $30.80 | $30.22 | $30.77 | $30.77 | 1,784 |
| 2023-04-20 | $29.72 | $30.28 | $29.72 | $29.72 | $29.72 | 8,029 |
| 2023-04-19 | $30.59 | $30.63 | $29.98 | $30.10 | $30.10 | 5,723 |
| 2023-04-18 | $31.10 | $31.10 | $30.31 | $30.31 | $30.31 | 640 |
| 2023-04-17 | $30.99 | $31.23 | $30.60 | $30.65 | $30.65 | 1,750 |
| 2023-04-14 | $31.53 | $31.53 | $30.30 | $30.55 | $30.55 | 1,705 |
| 2023-04-13 | $30.51 | $31.10 | $30.51 | $30.51 | $30.51 | 1,149 |
| 2023-04-12 | $30.81 | $30.95 | $29.88 | $30.95 | $30.95 | 5,870 |
| 2023-04-11 | $30.00 | $30.05 | $29.47 | $29.47 | $29.47 | 634 |
| 2023-04-10 | $29.87 | $29.89 | $29.33 | $29.89 | $29.89 | 1,400 |
| 2023-04-06 | $30.07 | $30.19 | $29.86 | $29.89 | $29.89 | 643 |
| 2023-04-05 | $31.16 | $31.40 | $30.72 | $30.87 | $30.87 | 2,777 |
| 2023-04-04 | $30.90 | $31.68 | $30.90 | $31.68 | $31.68 | 27,328 |
| 2023-04-03 | $30.99 | $31.63 | $30.99 | $31.63 | $31.63 | 3,134 |
| 2023-03-31 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 72 |
| 2023-03-30 | $30.92 | $31.99 | $30.92 | $31.67 | $31.67 | 17 |
| 2023-03-29 | $157.64 | $160.80 | $157.64 | $157.64 | $31.12 | 990 |
| 2023-03-28 | $156.82 | $159.87 | $156.70 | $157.63 | $31.12 | 1,675 |
| 2023-03-27 | $159.09 | $160.30 | $158.94 | $158.94 | $31.38 | 2,040 |
| 2023-03-24 | $159.81 | $159.81 | $158.64 | $158.64 | $31.32 | 18,395 |
| 2023-03-23 | $155.93 | $157.16 | $155.16 | $157.16 | $31.03 | 4,410 |
| 2023-03-22 | $156.28 | $158.30 | $154.83 | $155.60 | $30.72 | 2,355 |
| 2023-03-21 | $153.03 | $153.41 | $151.66 | $151.82 | $29.97 | 1,600 |
| 2023-03-20 | $153.22 | $153.50 | $150.88 | $153.22 | $30.25 | 775 |
| 2023-03-17 | $149.49 | $152.61 | $147.79 | $152.61 | $30.13 | 1,385 |
| 2023-03-16 | $149.02 | $152.29 | $147.51 | $152.29 | $30.06 | 1,350 |
| 2023-03-15 | $149.12 | $149.12 | $146.24 | $146.40 | $28.90 | 6,250 |
| 2023-03-14 | $151.60 | $152.21 | $149.20 | $152.01 | $30.01 | 3,610 |
| 2023-03-13 | $149.86 | $152.42 | $148.75 | $149.46 | $29.51 | 3,060 |
| 2023-03-10 | $148.52 | $152.42 | $148.52 | $149.45 | $29.51 | 875 |
| 2023-03-09 | $152.43 | $152.43 | $148.90 | $148.95 | $29.41 | 2,100 |
| 2023-03-08 | $147.42 | $148.97 | $146.83 | $146.93 | $29.01 | 2,275 |
| 2023-03-07 | $148.03 | $150.18 | $146.85 | $148.46 | $29.31 | 3,420 |
| 2023-03-06 | $148.26 | $149.79 | $148.20 | $149.79 | $29.57 | 4,415 |
| 2023-03-03 | $143.91 | $145.70 | $143.85 | $144.05 | $28.44 | 2,305 |
| 2023-03-02 | $138.83 | $140.35 | $138.16 | $140.35 | $27.71 | 3,660 |
| 2023-03-01 | $140.51 | $141.01 | $138.99 | $139.03 | $27.45 | 4,845 |
| 2023-02-28 | $138.28 | $140.42 | $138.28 | $138.89 | $27.42 | 1,405 |
| 2023-02-27 | $140.71 | $142.14 | $140.71 | $140.71 | $27.78 | 1,850 |
| 2023-02-24 | $139.16 | $140.49 | $138.74 | $138.74 | $27.39 | 2,585 |
| 2023-02-23 | $141.58 | $141.58 | $139.09 | $139.09 | $27.46 | 2,490 |
| 2023-02-22 | $140.43 | $141.98 | $139.68 | $141.61 | $27.96 | 1,795 |
| 2023-02-21 | $142.79 | $143.27 | $140.05 | $140.05 | $27.65 | 1,150 |
| 2023-02-17 | $144.32 | $144.50 | $142.00 | $144.50 | $28.53 | 8,200 |
| 2023-02-16 | $146.25 | $146.41 | $144.27 | $144.75 | $144.75 | 865 |
| 2023-02-15 | $144.49 | $146.22 | $142.41 | $143.38 | $143.38 | 1,391 |
| 2023-02-14 | $144.94 | $147.00 | $144.80 | $145.00 | $145.00 | 516 |
| 2023-02-13 | $146.92 | $146.98 | $144.99 | $145.13 | $145.13 | 351 |
| 2023-02-10 | $149.80 | $150.31 | $147.68 | $149.65 | $149.65 | 1,750 |
| 2023-02-09 | $150.12 | $150.12 | $147.01 | $148.50 | $148.50 | 486 |
| 2023-02-08 | $145.29 | $146.83 | $144.27 | $146.57 | $146.57 | 151 |
| 2023-02-07 | $145.91 | $146.85 | $144.34 | $146.85 | $146.85 | 211 |
| 2023-02-06 | $145.43 | $145.43 | $142.77 | $143.18 | $143.18 | 813 |
| 2023-02-03 | $148.31 | $148.31 | $146.20 | $147.89 | $147.89 | 1,837 |
| 2023-02-02 | $148.79 | $150.77 | $147.31 | $147.31 | $147.31 | 793 |
| 2023-02-01 | $149.35 | $149.35 | $147.38 | $149.25 | $149.25 | 917 |
| 2023-01-31 | $146.04 | $147.56 | $145.98 | $145.98 | $145.98 | 110 |
| 2023-01-30 | $148.66 | $148.66 | $147.13 | $147.13 | $147.13 | 1,549 |
| 2023-01-27 | $141.76 | $141.84 | $140.00 | $141.84 | $141.84 | 1,307 |
| 2023-01-26 | $141.00 | $143.55 | $141.00 | $141.40 | $141.40 | 1,094 |
| 2023-01-25 | $134.70 | $135.55 | $133.35 | $135.06 | $135.06 | 1,053 |
| 2023-01-24 | $133.82 | $133.82 | $131.33 | $131.80 | $131.80 | 932 |
| 2023-01-23 | $131.73 | $133.79 | $129.96 | $130.87 | $130.87 | 1,587 |
| 2023-01-20 | $128.71 | $131.05 | $128.71 | $129.30 | $129.30 | 6,152 |
| 2023-01-19 | $131.47 | $131.63 | $129.53 | $131.63 | $131.63 | 2,682 |
| 2023-01-18 | $131.26 | $132.35 | $129.65 | $129.65 | $129.65 | 4,503 |
| 2023-01-17 | $128.99 | $130.65 | $128.79 | $128.79 | $128.79 | 10,580 |
| 2023-01-13 | $127.68 | $129.26 | $127.52 | $129.26 | $129.26 | 3,488 |
| 2023-01-12 | $126.39 | $129.48 | $126.15 | $127.30 | $127.30 | 1,440 |
| 2023-01-11 | $123.75 | $127.50 | $123.75 | $124.95 | $124.95 | 77 |
| 2023-01-10 | $124.30 | $128.20 | $124.30 | $125.35 | $125.35 | 762 |
| 2023-01-09 | $120.75 | $124.40 | $120.50 | $124.20 | $124.20 | 3,338 |
| 2023-01-06 | $122.05 | $123.80 | $119.05 | $120.20 | $120.20 | 1,006 |
| 2023-01-05 | $117.70 | $120.75 | $117.15 | $120.23 | $120.23 | 983 |
| 2023-01-04 | $122.55 | $122.55 | $118.65 | $118.65 | $118.65 | 528 |
| 2023-01-03 | $127.30 | $127.46 | $122.20 | $125.80 | $125.80 | 1,512 |
| 2022-12-30 | $126.25 | $126.25 | $120.30 | $124.80 | $124.80 | 685 |
| 2022-12-29 | $120.40 | $123.85 | $119.33 | $120.40 | $120.40 | 1,138 |
| 2022-12-28 | $121.75 | $125.30 | $121.00 | $124.85 | $124.85 | 3,005 |
| 2022-12-27 | $126.47 | $126.51 | $121.85 | $122.00 | $122.00 | 1,997 |
| 2022-12-23 | $123.08 | $127.77 | $122.01 | $122.01 | $122.01 | 816 |
| 2022-12-22 | $124.76 | $128.50 | $124.04 | $125.34 | $125.34 | 730 |
| 2022-12-21 | $125.95 | $128.30 | $124.86 | $125.69 | $125.69 | 981 |
| 2022-12-20 | $123.63 | $131.00 | $123.63 | $127.30 | $127.30 | 941 |
| 2022-12-19 | $124.25 | $128.00 | $124.25 | $124.50 | $124.50 | 4,614 |
| 2022-12-16 | $128.93 | $129.08 | $124.50 | $129.08 | $129.08 | 1,265 |
| 2022-12-15 | $129.25 | $131.25 | $126.75 | $126.95 | $126.95 | 2,211 |
| 2022-12-14 | $129.80 | $133.70 | $129.30 | $129.90 | $129.90 | 3,217 |
| 2022-12-13 | $129.55 | $129.55 | $126.65 | $126.65 | $126.65 | 1,500 |
| 2022-12-12 | $123.60 | $125.40 | $123.00 | $123.00 | $123.00 | 2,512 |
| 2022-12-09 | $124.85 | $126.65 | $124.55 | $124.75 | $124.75 | 2,459 |
| 2022-12-08 | $124.55 | $124.55 | $122.55 | $122.55 | $122.55 | 1,029 |
| 2022-12-07 | $123.25 | $126.25 | $123.08 | $123.25 | $123.25 | 1,659 |
| 2022-12-06 | $130.47 | $130.47 | $123.69 | $123.69 | $123.69 | 1,514 |
| 2022-12-05 | $125.45 | $129.37 | $124.90 | $124.90 | $124.90 | 3,788 |
| 2022-12-02 | $126.04 | $130.20 | $126.04 | $128.94 | $128.94 | 1,453 |
| 2022-12-01 | $129.30 | $133.25 | $129.30 | $130.15 | $130.15 | 1,670 |
| 2022-11-30 | $124.04 | $129.40 | $123.98 | $127.08 | $127.08 | 834 |
| 2022-11-29 | $124.30 | $128.25 | $124.30 | $125.45 | $125.45 | 1,030 |
| 2022-11-28 | $125.15 | $129.45 | $125.15 | $129.25 | $129.25 | 1,684 |
| 2022-11-25 | $125.45 | $130.17 | $125.45 | $127.02 | $127.02 | 1,429 |
| 2022-11-23 | $121.78 | $126.40 | $121.78 | $123.50 | $123.50 | 1,631 |
| 2022-11-22 | $122.00 | $125.75 | $120.83 | $121.95 | $121.95 | 2,510 |
| 2022-11-21 | $121.50 | $125.25 | $121.50 | $122.10 | $122.10 | 1,563 |
| 2022-11-18 | $125.66 | $125.66 | $120.75 | $120.90 | $120.90 | 832 |
| 2022-11-17 | $122.15 | $124.15 | $122.15 | $122.35 | $122.35 | 1,483 |
| 2022-11-16 | $124.25 | $127.80 | $124.25 | $125.20 | $125.20 | 1,173 |
| 2022-11-15 | $122.65 | $125.35 | $121.95 | $122.60 | $122.60 | 676 |
| 2022-11-14 | $121.45 | $125.05 | $120.51 | $121.64 | $121.64 | 2,010 |
| 2022-11-11 | $119.20 | $123.10 | $119.20 | $121.20 | $121.20 | 2,042 |
| 2022-11-10 | $111.65 | $115.65 | $111.65 | $112.95 | $112.95 | 516 |
| 2022-11-09 | $108.88 | $112.99 | $108.88 | $108.88 | $108.88 | 1,621 |
| 2022-11-08 | $108.05 | $109.75 | $108.00 | $108.52 | $108.52 | 803 |
| 2022-11-07 | $106.35 | $109.45 | $105.25 | $106.65 | $106.65 | 3,678 |
| 2022-11-04 | $103.65 | $108.75 | $103.65 | $105.18 | $105.18 | 2,574 |
| 2022-11-03 | $102.08 | $105.64 | $102.05 | $102.88 | $102.88 | 2,680 |
| 2022-11-02 | $103.85 | $107.15 | $102.75 | $102.94 | $102.94 | 1,240 |
| 2022-11-01 | $104.94 | $106.90 | $104.45 | $104.45 | $104.45 | 687 |
| 2022-10-31 | $102.85 | $106.15 | $102.85 | $103.14 | $103.14 | 3,366 |
| 2022-10-28 | $102.55 | $105.83 | $102.55 | $105.83 | $105.83 | 4,073 |
| 2022-10-27 | $108.00 | $110.38 | $107.17 | $108.20 | $108.20 | 3,229 |
| 2022-10-26 | $104.15 | $106.30 | $104.15 | $104.95 | $104.95 | 1,198 |
| 2022-10-25 | $101.05 | $104.25 | $101.05 | $102.32 | $102.32 | 823 |
| 2022-10-24 | $100.25 | $103.78 | $99.75 | $101.10 | $101.10 | 4,515 |
| 2022-10-21 | $96.65 | $101.50 | $96.65 | $100.75 | $100.75 | 2,027 |
| 2022-10-20 | $98.22 | $101.39 | $98.22 | $100.84 | $100.84 | 1,006 |
| 2022-10-19 | $100.35 | $101.35 | $99.61 | $101.22 | $101.22 | 2,033 |
| 2022-10-18 | $101.85 | $101.85 | $99.57 | $99.57 | $99.57 | 4,377 |
| 2022-10-17 | $98.41 | $101.41 | $98.39 | $100.59 | $100.59 | 1,491 |
| 2022-10-14 | $100.85 | $104.15 | $98.46 | $102.24 | $102.24 | 1,631 |
| 2022-10-13 | $101.43 | $103.20 | $99.42 | $100.90 | $100.90 | 1,898 |
| 2022-10-12 | $99.95 | $101.30 | $99.95 | $99.95 | $99.95 | 4,282 |
| 2022-10-11 | $101.95 | $103.81 | $101.75 | $102.27 | $102.27 | 1,286 |
| 2022-10-10 | $104.25 | $106.50 | $103.60 | $103.80 | $103.80 | 2,086 |
| 2022-10-07 | $104.85 | $107.35 | $104.60 | $106.40 | $106.40 | 1,839 |
| 2022-10-06 | $105.27 | $108.45 | $105.27 | $106.65 | $106.65 | 2,132 |
| 2022-10-05 | $105.10 | $109.15 | $104.75 | $106.75 | $106.75 | 4,286 |
| 2022-10-04 | $106.60 | $106.95 | $104.10 | $105.30 | $105.30 | 925 |
| 2022-10-03 | $102.15 | $104.90 | $102.15 | $104.32 | $104.32 | 3,158 |
| 2022-09-30 | $97.51 | $100.47 | $97.51 | $98.13 | $98.13 | 1,764 |
| 2022-09-29 | $102.23 | $102.23 | $99.00 | $100.50 | $100.50 | 1,251 |
| 2022-09-28 | $101.05 | $103.70 | $101.05 | $102.93 | $101.36 | 1,917 |
| 2022-09-27 | $100.25 | $103.85 | $100.25 | $101.35 | $99.80 | 1,575 |
| 2022-09-26 | $101.90 | $104.05 | $101.90 | $102.52 | $100.95 | 3,020 |
| 2022-09-23 | $109.49 | $109.64 | $105.82 | $105.82 | $104.20 | 1,146 |
| 2022-09-22 | $108.35 | $110.65 | $107.83 | $108.30 | $106.64 | 636 |
| 2022-09-21 | $107.65 | $110.91 | $107.55 | $107.65 | $106.00 | 1,532 |
| 2022-09-20 | $107.84 | $111.35 | $107.83 | $108.40 | $106.74 | 707 |
| 2022-09-19 | $109.13 | $113.50 | $109.10 | $110.05 | $108.37 | 1,262 |
| 2022-09-16 | $109.95 | $112.10 | $109.95 | $110.15 | $108.47 | 1,370 |
| 2022-09-15 | $110.86 | $114.80 | $110.86 | $111.28 | $109.57 | 1,136 |
| 2022-09-14 | $111.70 | $115.94 | $111.70 | $112.60 | $110.88 | 455 |
| 2022-09-13 | $113.69 | $116.35 | $112.86 | $112.86 | $111.14 | 435 |
| 2022-09-12 | $115.40 | $118.85 | $115.40 | $116.65 | $114.87 | 2,235 |
| 2022-09-09 | $113.52 | $119.22 | $113.52 | $117.79 | $115.99 | 1,087 |
| 2022-09-08 | $111.90 | $114.30 | $111.90 | $114.10 | $112.35 | 924 |
| 2022-09-07 | $113.54 | $113.54 | $110.62 | $110.90 | $109.20 | 1,229 |
| 2022-09-06 | $113.89 | $116.74 | $113.72 | $113.72 | $111.98 | 1,080 |
| 2022-09-02 | $115.60 | $115.60 | $113.45 | $114.80 | $113.04 | 761 |
| 2022-09-01 | $113.65 | $117.10 | $113.65 | $115.50 | $113.73 | 1,552 |
| 2022-08-31 | $115.70 | $120.50 | $115.25 | $116.45 | $114.67 | 459 |
| 2022-08-30 | $117.45 | $120.85 | $116.85 | $118.85 | $117.03 | 1,447 |
| 2022-08-29 | $116.91 | $121.35 | $116.91 | $118.45 | $116.64 | 1,612 |
| 2022-08-26 | $124.65 | $124.65 | $122.13 | $122.13 | $120.27 | 1,141 |
| 2022-08-25 | $125.88 | $125.88 | $121.31 | $122.75 | $120.87 | 391 |
| 2022-08-24 | $121.50 | $125.00 | $121.45 | $123.20 | $121.32 | 926 |
| 2022-08-23 | $122.15 | $126.00 | $122.15 | $123.80 | $121.91 | 136 |
| 2022-08-22 | $126.38 | $127.50 | $122.75 | $123.05 | $121.17 | 2,120 |
| 2022-08-19 | $122.52 | $128.56 | $122.52 | $124.03 | $122.13 | 122,169 |
| 2022-08-18 | $129.08 | $129.08 | $127.35 | $127.41 | $125.46 | 375 |
| 2022-08-17 | $128.95 | $130.64 | $128.95 | $128.95 | $126.97 | 375 |
| 2022-08-16 | $134.81 | $134.81 | $129.15 | $129.15 | $127.17 | 2,383 |
| 2022-08-15 | $135.75 | $135.75 | $132.55 | $134.95 | $132.89 | 1,634 |
| 2022-08-12 | $128.60 | $133.25 | $128.34 | $129.30 | $127.32 | 600 |
| 2022-08-11 | $130.17 | $131.71 | $126.84 | $127.62 | $125.67 | 4,223 |
| 2022-08-10 | $126.25 | $130.50 | $126.25 | $128.88 | $126.90 | 375 |
| 2022-08-09 | $125.50 | $128.10 | $125.50 | $125.95 | $124.02 | 258 |
| 2022-08-08 | $132.84 | $132.84 | $126.75 | $129.10 | $127.13 | 2,298 |
| 2022-08-05 | $125.17 | $131.20 | $125.17 | $126.38 | $124.44 | 3,568 |
| 2022-08-04 | $127.18 | $132.03 | $127.18 | $127.33 | $125.38 | 1,047 |
| 2022-08-03 | $128.24 | $129.55 | $128.14 | $128.14 | $126.18 | 1,587 |
| 2022-08-02 | $134.13 | $134.13 | $128.92 | $132.73 | $130.70 | 1,328 |
| 2022-08-01 | $135.69 | $135.69 | $128.25 | $129.54 | $127.56 | 3,193 |
| 2022-07-29 | $127.25 | $127.80 | $125.75 | $127.80 | $127.80 | 2,262 |
| 2022-07-28 | $125.30 | $128.50 | $125.10 | $125.32 | $125.32 | 3,117 |
| 2022-07-27 | $124.15 | $126.10 | $123.95 | $124.22 | $124.22 | 1,883 |
| 2022-07-26 | $117.45 | $119.55 | $117.15 | $118.35 | $118.35 | 3,500 |
| 2022-07-25 | $117.18 | $119.45 | $117.18 | $117.98 | $117.98 | 3,470 |
| 2022-07-22 | $119.66 | $124.21 | $119.66 | $120.50 | $120.50 | 2,409 |
| 2022-07-21 | $118.28 | $122.97 | $118.28 | $118.88 | $118.88 | 8,630 |
| 2022-07-20 | $120.25 | $124.00 | $120.25 | $120.45 | $120.45 | 12,095 |
| 2022-07-19 | $116.65 | $120.84 | $115.19 | $117.75 | $117.75 | 5,171 |
| 2022-07-18 | $114.96 | $118.74 | $113.70 | $117.94 | $117.94 | 3,620 |
| 2022-07-15 | $117.66 | $118.88 | $112.80 | $114.02 | $114.02 | 3,496 |
| 2022-07-14 | $112.75 | $116.85 | $112.75 | $113.60 | $113.60 | 682 |
| 2022-07-13 | $116.00 | $116.64 | $114.70 | $116.64 | $116.64 | 892 |
| 2022-07-12 | $117.42 | $117.42 | $114.98 | $115.20 | $115.20 | 1,214 |
| 2022-07-11 | $117.69 | $118.60 | $116.00 | $116.60 | $116.60 | 929 |
| 2022-07-08 | $119.90 | $119.90 | $115.67 | $116.45 | $116.45 | 1,991 |
| 2022-07-07 | $120.05 | $120.05 | $117.20 | $118.45 | $118.45 | 1,011 |
| 2022-07-06 | $120.59 | $120.59 | $115.00 | $115.25 | $115.25 | 1,180 |
| 2022-07-05 | $116.30 | $116.30 | $113.95 | $115.88 | $115.88 | 2,096 |
| 2022-07-01 | $113.20 | $115.89 | $112.80 | $114.46 | $114.46 | 4,160 |
| 2022-06-30 | $110.07 | $114.25 | $110.07 | $112.88 | $112.88 | 2,375 |
| 2022-06-29 | $112.02 | $115.65 | $112.02 | $113.80 | $113.80 | 3,111 |
| 2022-06-28 | $113.13 | $118.75 | $111.73 | $117.35 | $117.35 | 2,056 |
| 2022-06-27 | $115.10 | $117.10 | $115.00 | $116.68 | $116.68 | 4,589 |
| 2022-06-24 | $114.78 | $114.78 | $109.35 | $110.45 | $110.45 | 1,545 |
| 2022-06-23 | $107.87 | $107.87 | $105.66 | $105.69 | $105.69 | 1,736 |
| 2022-06-22 | $109.22 | $113.05 | $109.22 | $111.20 | $111.20 | 3,058 |
| 2022-06-21 | $112.70 | $115.05 | $112.70 | $113.65 | $113.65 | 2,898 |
| 2022-06-17 | $119.43 | $122.20 | $119.23 | $122.20 | $122.20 | 1,724 |
| 2022-06-16 | $128.65 | $129.62 | $124.19 | $124.95 | $124.95 | 2,329 |
| 2022-06-15 | $126.50 | $130.70 | $125.50 | $128.30 | $128.30 | 2,866 |
| 2022-06-14 | $127.05 | $130.70 | $126.00 | $126.51 | $126.51 | 3,943 |
| 2022-06-13 | $129.77 | $129.77 | $125.82 | $126.00 | $126.00 | 3,067 |
| 2022-06-10 | $135.60 | $135.60 | $132.16 | $132.16 | $132.16 | 3,886 |
| 2022-06-09 | $138.21 | $138.21 | $135.39 | $135.39 | $135.39 | 1,320 |
| 2022-06-08 | $137.22 | $138.92 | $137.22 | $137.22 | $137.22 | 241 |
| 2022-06-07 | $138.75 | $139.46 | $137.04 | $138.14 | $138.14 | 938 |
| 2022-06-06 | $142.60 | $142.60 | $139.86 | $139.86 | $139.86 | 3,481 |
| 2022-06-03 | $142.68 | $142.68 | $139.22 | $139.54 | $139.54 | 1,066 |
| 2022-06-02 | $144.33 | $145.10 | $143.12 | $144.92 | $144.92 | 98,967 |
| 2022-06-01 | $145.08 | $145.08 | $142.30 | $144.63 | $144.63 | 19,610 |
| 2022-05-31 | $143.52 | $143.52 | $141.17 | $141.17 | $141.17 | 1,126 |
| 2022-05-27 | $141.99 | $142.50 | $139.96 | $140.47 | $140.47 | 797 |
| 2022-05-26 | $138.97 | $139.79 | $137.28 | $137.71 | $137.71 | 1,522 |
| 2022-05-25 | $138.40 | $139.60 | $138.35 | $138.58 | $138.58 | 1,374 |
| 2022-05-24 | $138.36 | $139.96 | $137.82 | $138.32 | $138.32 | 2,145 |
| 2022-05-23 | $141.02 | $141.02 | $139.27 | $139.30 | $139.30 | 1,291 |
| 2022-05-20 | $140.04 | $141.31 | $138.67 | $138.67 | $138.67 | 1,123 |
| 2022-05-19 | $137.44 | $139.75 | $137.44 | $139.30 | $139.30 | 1,066 |
| 2022-05-18 | $140.33 | $142.19 | $139.00 | $139.00 | $139.00 | 1,870 |
| 2022-05-17 | $138.71 | $140.37 | $138.61 | $140.25 | $140.25 | 719 |
| 2022-05-16 | $139.91 | $140.48 | $138.00 | $138.45 | $138.45 | 1,651 |
| 2022-05-13 | $138.91 | $140.12 | $138.50 | $138.91 | $138.91 | 3,290 |
| 2022-05-12 | $133.26 | $139.92 | $133.26 | $136.52 | $136.52 | 1,404 |
| 2022-05-11 | $136.00 | $138.35 | $135.51 | $138.25 | $138.25 | 1,032 |
| 2022-05-10 | $141.96 | $141.96 | $134.33 | $135.18 | $135.18 | 2,145 |
| 2022-05-09 | $138.95 | $139.00 | $135.00 | $135.75 | $135.75 | 2,132 |
| 2022-05-06 | $140.30 | $140.40 | $137.74 | $138.48 | $138.48 | 1,218 |
| 2022-05-05 | $136.67 | $139.69 | $133.89 | $135.21 | $135.21 | 2,061 |
| 2022-05-04 | $139.63 | $140.50 | $135.93 | $138.89 | $138.89 | 1,286 |
| 2022-05-03 | $135.68 | $139.65 | $135.60 | $137.30 | $137.30 | 869 |
| 2022-05-02 | $134.99 | $139.35 | $133.62 | $134.43 | $134.43 | 1,476 |
| 2022-04-29 | $140.04 | $140.33 | $137.16 | $139.89 | $139.89 | 481 |
| 2022-04-28 | $139.65 | $139.90 | $134.25 | $137.75 | $137.75 | 1,838 |
| 2022-04-27 | $138.25 | $144.60 | $138.25 | $138.84 | $138.84 | 2,377 |
| 2022-04-26 | $142.76 | $142.76 | $134.83 | $139.50 | $139.50 | 712 |
| 2022-04-25 | $139.50 | $140.50 | $135.50 | $136.07 | $136.07 | 813 |
| 2022-04-22 | $139.40 | $140.50 | $136.07 | $136.07 | $136.07 | 813 |
| 2022-04-21 | $138.10 | $142.89 | $137.55 | $137.55 | $137.55 | 488 |
| 2022-04-20 | $137.03 | $139.85 | $135.04 | $138.19 | $138.19 | 609 |
| 2022-04-19 | $137.85 | $137.85 | $134.77 | $136.79 | $136.79 | 1,913 |
| 2022-04-18 | $137.65 | $137.65 | $133.60 | $136.30 | $136.30 | 1,740 |
| 2022-04-14 | $135.75 | $141.00 | $135.75 | $138.55 | $138.55 | 5,811 |
| 2022-04-13 | $137.80 | $140.52 | $137.80 | $139.06 | $139.06 | 1,324 |
| 2022-04-12 | $139.15 | $139.41 | $136.50 | $137.23 | $137.23 | 646 |
| 2022-04-11 | $141.79 | $143.05 | $141.69 | $141.97 | $141.97 | 333 |
| 2022-04-08 | $146.59 | $146.59 | $139.70 | $141.50 | $141.50 | 738 |
| 2022-04-07 | $141.85 | $144.10 | $141.85 | $142.90 | $142.90 | 733 |
| 2022-04-06 | $144.97 | $148.15 | $144.75 | $144.82 | $144.82 | 1,439 |
| 2022-04-05 | $149.10 | $150.25 | $146.75 | $149.15 | $149.15 | 530 |
| 2022-04-04 | $153.45 | $154.27 | $151.85 | $152.00 | $152.00 | 567 |
| 2022-04-01 | $150.06 | $154.61 | $150.06 | $153.04 | $153.04 | 492 |
| 2022-03-31 | $152.85 | $154.74 | $152.69 | $154.65 | $154.65 | 210 |
| 2022-03-30 | $155.60 | $155.60 | $152.70 | $152.70 | $152.70 | 808 |
| 2022-03-29 | $151.59 | $158.21 | $151.59 | $154.85 | $152.81 | 333 |
| 2022-03-28 | $150.75 | $152.76 | $150.56 | $151.24 | $149.25 | 495 |
| 2022-03-25 | $156.45 | $158.70 | $156.40 | $156.40 | $154.34 | 490 |
| 2022-03-24 | $157.55 | $157.70 | $155.20 | $155.60 | $153.55 | 2,137 |
| 2022-03-23 | $158.85 | $158.85 | $153.16 | $154.79 | $152.76 | 847 |
| 2022-03-22 | $157.75 | $157.75 | $152.10 | $152.64 | $150.64 | 886 |
| 2022-03-21 | $156.34 | $156.34 | $151.70 | $155.88 | $153.83 | 1,768 |
| 2022-03-18 | $155.45 | $156.50 | $152.30 | $155.88 | $153.83 | 1,768 |
| 2022-03-17 | $153.78 | $154.58 | $147.88 | $150.52 | $148.54 | 1,687 |
| 2022-03-16 | $149.08 | $152.39 | $149.08 | $151.24 | $149.25 | 843 |
| 2022-03-15 | $150.40 | $151.38 | $148.08 | $151.38 | $149.39 | 1,242 |
| 2022-03-14 | $149.35 | $149.50 | $145.87 | $148.50 | $146.55 | 416 |
| 2022-03-11 | $149.88 | $149.88 | $145.80 | $145.80 | $143.89 | 3,552 |
| 2022-03-10 | $153.92 | $153.92 | $148.60 | $151.95 | $149.95 | 819 |
| 2022-03-09 | $142.21 | $144.00 | $139.00 | $144.00 | $142.11 | 2,092 |
| 2022-03-08 | $138.75 | $141.86 | $138.66 | $141.31 | $139.45 | 1,701 |
| 2022-03-07 | $144.00 | $144.00 | $137.00 | $137.61 | $135.80 | 1,451 |
| 2022-03-04 | $147.65 | $151.15 | $147.00 | $149.40 | $147.44 | 1,108 |
| 2022-03-03 | $156.67 | $156.67 | $150.96 | $153.08 | $151.06 | 199 |
| 2022-03-02 | $152.98 | $156.26 | $152.98 | $154.54 | $152.51 | 643 |
| 2022-03-01 | $158.85 | $158.85 | $153.17 | $153.17 | $151.16 | 567 |
| 2022-02-28 | $155.50 | $155.82 | $149.50 | $155.28 | $153.23 | 1,552 |
| 2022-02-25 | $157.25 | $157.25 | $151.53 | $152.60 | $150.59 | 1,073 |
| 2022-02-24 | $150.75 | $152.10 | $146.74 | $152.10 | $150.10 | 738 |
| 2022-02-23 | $150.00 | $150.00 | $148.01 | $149.60 | $147.63 | 498 |
| 2022-02-22 | $152.92 | $154.25 | $147.83 | $149.25 | $147.29 | 570 |
| 2022-02-18 | $160.56 | $160.56 | $153.08 | $155.90 | $153.85 | 829 |
| 2022-02-17 | $162.86 | $162.86 | $156.67 | $158.42 | $156.33 | 1,108 |
| 2022-02-16 | $160.35 | $160.35 | $156.75 | $158.88 | $156.79 | 1,448 |
| 2022-02-15 | $158.21 | $159.00 | $155.00 | $157.50 | $155.43 | 1,760 |
| 2022-02-14 | $167.19 | $167.19 | $158.58 | $159.46 | $157.36 | 388 |
| 2022-02-11 | $165.47 | $165.49 | $161.65 | $161.65 | $159.53 | 641 |
| 2022-02-10 | $164.65 | $165.16 | $163.42 | $164.48 | $162.32 | 574 |
| 2022-02-09 | $165.75 | $166.50 | $163.66 | $166.50 | $164.31 | 704 |
| 2022-02-08 | $165.39 | $165.39 | $163.59 | $164.80 | $162.63 | 1,299 |
| 2022-02-07 | $165.64 | $165.64 | $163.70 | $165.30 | $163.13 | 1,189 |
| 2022-02-04 | $167.52 | $172.09 | $166.00 | $167.00 | $164.80 | 939 |
| 2022-02-03 | $170.53 | $172.57 | $164.43 | $170.40 | $168.16 | 678 |
| 2022-02-02 | $174.10 | $175.66 | $173.50 | $175.53 | $173.22 | 1,479 |
| 2022-02-01 | $168.07 | $168.07 | $165.93 | $166.27 | $164.08 | 947 |
| 2022-01-31 | $165.97 | $166.83 | $164.53 | $166.83 | $164.64 | 2,266 |
| 2022-01-28 | $165.72 | $165.72 | $162.58 | $165.05 | $162.88 | 1,497 |
| 2022-01-27 | $160.25 | $163.71 | $158.75 | $159.78 | $157.68 | 2,363 |
| 2022-01-26 | $159.41 | $161.31 | $156.06 | $157.89 | $155.81 | 3,038 |
| 2022-01-25 | $159.90 | $160.99 | $158.56 | $159.86 | $157.76 | 1,720 |
| 2022-01-24 | $163.31 | $165.08 | $159.26 | $162.42 | $160.28 | 2,979 |
| 2022-01-21 | $165.81 | $165.81 | $162.85 | $164.65 | $162.48 | 2,799 |
| 2022-01-20 | $168.42 | $169.75 | $166.70 | $168.50 | $166.28 | 6,864 |
| 2022-01-19 | $165.32 | $168.14 | $165.32 | $167.18 | $164.98 | 4,070 |
| 2022-01-18 | $167.62 | $169.38 | $166.58 | $168.58 | $166.36 | 1,830 |
| 2022-01-14 | $170.91 | $170.91 | $169.36 | $169.37 | $167.14 | 5,021 |
| 2022-01-13 | $173.53 | $175.17 | $172.82 | $172.82 | $170.55 | 1,020 |
| 2022-01-12 | $175.22 | $175.69 | $174.24 | $174.72 | $172.42 | 251 |
| 2022-01-11 | $168.14 | $169.57 | $167.20 | $167.42 | $165.22 | 1,216 |
| 2022-01-10 | $172.14 | $173.00 | $169.00 | $169.20 | $166.97 | 2,105 |
| 2022-01-07 | $171.95 | $171.98 | $169.21 | $171.86 | $169.60 | 450 |
| 2022-01-06 | $171.95 | $173.75 | $170.47 | $172.98 | $170.71 | 1,435 |
| 2022-01-05 | $176.86 | $177.26 | $174.58 | $174.58 | $172.28 | 794 |
| 2022-01-04 | $176.83 | $178.84 | $176.40 | $176.89 | $174.56 | 951 |
| 2022-01-03 | $173.39 | $175.13 | $172.20 | $175.13 | $172.83 | 1,499 |
| 2021-12-31 | $168.22 | $175.50 | $168.22 | $170.30 | $168.06 | 772 |
| 2021-12-30 | $173.85 | $173.95 | $172.51 | $173.95 | $171.66 | 1,309 |
| 2021-12-29 | $172.61 | $173.87 | $172.40 | $173.61 | $171.33 | 1,002 |
| 2021-12-28 | $175.10 | $175.73 | $173.10 | $175.52 | $173.21 | 352 |
| 2021-12-27 | $172.91 | $174.22 | $171.60 | $174.22 | $171.93 | 1,177 |
| 2021-12-23 | $173.71 | $173.76 | $172.42 | $173.69 | $171.41 | 532 |
| 2021-12-22 | $171.84 | $172.00 | $170.50 | $171.86 | $169.60 | 1,511 |
| 2021-12-21 | $173.76 | $173.76 | $171.15 | $172.01 | $169.74 | 1,614 |
| 2021-12-20 | $168.72 | $171.33 | $166.67 | $171.16 | $168.91 | 835 |
| 2021-12-17 | $172.82 | $174.88 | $172.66 | $172.68 | $170.41 | 993 |
| 2021-12-16 | $176.07 | $177.89 | $174.79 | $174.79 | $172.49 | 943 |
| 2021-12-15 | $172.89 | $176.50 | $171.96 | $176.50 | $174.18 | 1,448 |
| 2021-12-14 | $175.27 | $175.27 | $172.96 | $175.08 | $172.78 | 7,306 |
| 2021-12-13 | $175.30 | $175.92 | $171.94 | $171.94 | $169.68 | 557 |
| 2021-12-10 | $172.44 | $172.44 | $170.71 | $170.71 | $168.46 | 882 |
| 2021-12-09 | $174.75 | $174.75 | $172.80 | $172.92 | $170.65 | 815 |
| 2021-12-08 | $172.79 | $174.49 | $172.79 | $174.49 | $172.20 | 1,553 |
| 2021-12-07 | $173.15 | $173.25 | $171.58 | $173.08 | $170.80 | 581 |
| 2021-12-06 | $171.23 | $171.23 | $169.16 | $169.36 | $167.13 | 1,188 |
| 2021-12-03 | $169.31 | $172.14 | $167.00 | $171.21 | $168.96 | 1,544 |
| 2021-12-02 | $167.23 | $169.09 | $166.81 | $169.09 | $166.86 | 974 |
| 2021-12-01 | $168.65 | $169.09 | $165.55 | $167.95 | $165.74 | 1,195 |
| 2021-11-30 | $169.59 | $169.59 | $164.38 | $167.22 | $165.02 | 1,174 |
| 2021-11-29 | $167.90 | $169.06 | $167.06 | $169.06 | $166.84 | 1,268 |
| 2021-11-26 | $168.38 | $169.75 | $166.94 | $168.85 | $166.63 | 520 |
| 2021-11-24 | $169.73 | $171.40 | $169.73 | $171.40 | $169.14 | 370 |
| 2021-11-23 | $173.95 | $175.77 | $173.41 | $175.58 | $173.27 | 744 |
| 2021-11-22 | $175.74 | $176.11 | $174.09 | $175.50 | $173.19 | 634 |
| 2021-11-19 | $178.40 | $178.77 | $176.01 | $176.01 | $173.70 | 921 |
| 2021-11-18 | $174.26 | $176.70 | $174.26 | $174.99 | $172.69 | 386 |
| 2021-11-17 | $175.95 | $177.56 | $175.03 | $175.03 | $172.73 | 417 |
| 2021-11-16 | $176.47 | $176.84 | $175.34 | $176.61 | $174.29 | 341 |
| 2021-11-15 | $178.47 | $178.96 | $176.68 | $176.68 | $174.36 | 433 |
| 2021-11-12 | $178.25 | $178.67 | $176.87 | $176.87 | $174.54 | 304 |
| 2021-11-11 | $174.34 | $175.63 | $174.33 | $175.43 | $173.12 | 231 |
| 2021-11-10 | $176.19 | $176.19 | $174.09 | $175.79 | $173.48 | 456 |
| 2021-11-09 | $176.87 | $176.87 | $174.89 | $176.50 | $174.18 | 523 |
| 2021-11-08 | $179.42 | $180.29 | $177.75 | $178.15 | $175.81 | 381 |
| 2021-11-05 | $178.84 | $179.71 | $177.50 | $179.71 | $177.35 | 166 |
| 2021-11-04 | $177.54 | $179.64 | $177.07 | $177.20 | $174.87 | 401 |
| 2021-11-03 | $178.94 | $179.37 | $177.24 | $177.50 | $175.17 | 541 |
| 2021-11-02 | $179.43 | $179.49 | $177.26 | $179.21 | $176.85 | 560 |
| 2021-11-01 | $179.91 | $180.48 | $178.13 | $179.95 | $177.58 | 941 |
| 2021-10-29 | $178.70 | $178.73 | $176.31 | $178.73 | $176.38 | 1,142 |
| 2021-10-28 | $180.25 | $180.93 | $178.35 | $178.35 | $176.00 | 1,472 |
| 2021-10-27 | $178.82 | $180.59 | $177.00 | $180.59 | $178.21 | 1,532 |
| 2021-10-26 | $170.12 | $171.33 | $169.52 | $170.68 | $168.44 | 221 |
| 2021-10-25 | $169.22 | $169.22 | $167.43 | $167.64 | $165.43 | 336 |
| 2021-10-22 | $168.52 | $168.57 | $167.03 | $168.57 | $166.35 | 1,486 |
| 2021-10-21 | $166.19 | $168.39 | $166.19 | $168.39 | $166.17 | 334 |
| 2021-10-20 | $171.60 | $171.60 | $170.30 | $171.60 | $169.35 | 508 |
| 2021-10-19 | $173.13 | $173.14 | $171.75 | $172.07 | $169.81 | 1,619 |
| 2021-10-18 | $172.28 | $172.39 | $171.10 | $171.53 | $169.28 | 1,680 |
| 2021-10-15 | $173.04 | $173.04 | $171.30 | $173.04 | $170.77 | 726 |
| 2021-10-14 | $169.65 | $169.97 | $168.42 | $169.97 | $167.73 | 283 |
| 2021-10-13 | $165.54 | $165.89 | $163.97 | $164.99 | $162.82 | 724 |
| 2021-10-12 | $168.19 | $168.19 | $166.83 | $166.99 | $164.79 | 447 |
| 2021-10-11 | $170.22 | $170.62 | $167.39 | $167.65 | $165.44 | 702 |
| 2021-10-08 | $167.48 | $167.48 | $165.74 | $166.95 | $164.75 | 423 |
| 2021-10-07 | $166.00 | $167.91 | $164.65 | $166.99 | $164.79 | 751 |
| 2021-10-06 | $164.63 | $166.35 | $164.63 | $166.31 | $164.12 | 599 |
| 2021-10-05 | $162.25 | $164.50 | $161.34 | $164.50 | $162.33 | 1,164 |
| 2021-10-04 | $164.58 | $164.58 | $160.00 | $160.32 | $158.21 | 1,044 |
| 2021-10-01 | $166.42 | $167.60 | $164.68 | $167.60 | $165.40 | 1,865 |
| 2021-09-30 | $168.26 | $170.49 | $168.26 | $168.87 | $166.65 | 510 |
| 2021-09-29 | $174.45 | $174.45 | $172.83 | $172.83 | $170.56 | 523 |
| 2021-09-28 | $180.40 | $180.81 | $175.85 | $178.25 | $174.55 | 1,173 |
| 2021-09-27 | $185.15 | $186.25 | $180.50 | $183.15 | $179.34 | 791 |
| 2021-09-24 | $184.96 | $185.46 | $184.34 | $185.46 | $181.61 | 413 |
| 2021-09-23 | $188.73 | $192.00 | $186.55 | $191.50 | $187.52 | 833 |
| 2021-09-22 | $189.00 | $193.64 | $188.96 | $193.12 | $189.11 | 1,858 |
| 2021-09-21 | $194.10 | $196.96 | $192.32 | $196.50 | $192.42 | 524 |
| 2021-09-20 | $194.03 | $195.52 | $187.25 | $191.75 | $187.77 | 541 |
| 2021-09-17 | $193.32 | $195.58 | $191.81 | $195.58 | $191.52 | 823 |
| 2021-09-16 | $192.50 | $193.30 | $191.02 | $191.10 | $187.13 | 368 |
| 2021-09-15 | $193.99 | $194.66 | $192.02 | $192.48 | $188.48 | 2,134 |
| 2021-09-14 | $193.60 | $195.52 | $191.53 | $192.49 | $188.49 | 409 |
| 2021-09-13 | $191.28 | $191.71 | $190.00 | $190.25 | $186.30 | 245 |
| 2021-09-10 | $188.33 | $188.74 | $186.57 | $188.50 | $184.58 | 729 |
| 2021-09-09 | $181.93 | $182.37 | $180.19 | $182.37 | $178.58 | 263 |
| 2021-09-08 | $180.05 | $181.83 | $179.60 | $181.83 | $178.05 | 411 |
| 2021-09-07 | $180.73 | $181.16 | $178.95 | $181.07 | $177.31 | 326 |
| 2021-09-03 | $177.34 | $177.98 | $175.44 | $177.98 | $174.28 | 787 |
| 2021-09-02 | $168.30 | $171.13 | $168.30 | $171.13 | $167.57 | 565 |
| 2021-09-01 | $168.25 | $168.73 | $166.75 | $166.83 | $163.37 | 280 |
| 2021-08-31 | $166.42 | $166.42 | $163.79 | $166.42 | $162.96 | 305 |
| 2021-08-30 | $161.57 | $163.65 | $160.88 | $160.88 | $157.54 | 204 |
| 2021-08-27 | $162.40 | $162.95 | $160.50 | $162.95 | $159.56 | 225 |
| 2021-08-26 | $163.90 | $163.90 | $160.20 | $162.40 | $159.03 | 403 |
| 2021-08-25 | $163.91 | $163.91 | $161.83 | $163.74 | $160.34 | 456 |
| 2021-08-24 | $163.18 | $166.90 | $161.61 | $163.34 | $159.95 | 774 |
| 2021-08-23 | $163.79 | $165.43 | $163.17 | $163.79 | $160.39 | 337 |
| 2021-08-20 | $159.54 | $162.14 | $159.54 | $162.14 | $158.77 | 446 |
| 2021-08-19 | $159.67 | $161.32 | $159.67 | $159.86 | $156.54 | 635 |
| 2021-08-18 | $161.50 | $162.78 | $161.50 | $161.50 | $158.14 | 504 |
| 2021-08-17 | $162.00 | $162.00 | $160.55 | $161.82 | $158.46 | 362 |
| 2021-08-16 | $161.40 | $161.44 | $160.41 | $161.44 | $158.09 | 387 |
| 2021-08-13 | $163.33 | $163.82 | $162.71 | $162.89 | $159.51 | 442 |
| 2021-08-12 | $164.82 | $164.82 | $163.57 | $164.82 | $161.40 | 465 |
| 2021-08-11 | $162.29 | $162.41 | $160.70 | $161.11 | $157.76 | 336 |
| 2021-08-10 | $161.30 | $162.60 | $161.30 | $162.60 | $159.23 | 365 |
| 2021-08-09 | $162.10 | $163.41 | $162.02 | $163.07 | $159.69 | 325 |
| 2021-08-06 | $161.98 | $163.24 | $161.63 | $162.92 | $159.54 | 471 |
| 2021-08-05 | $165.17 | $166.37 | $165.17 | $165.33 | $161.89 | 610 |
| 2021-08-04 | $166.57 | $166.57 | $165.07 | $165.56 | $162.12 | 447 |
| 2021-08-03 | $167.42 | $168.00 | $165.67 | $166.51 | $163.05 | 778 |
| 2021-08-02 | $169.80 | $169.80 | $164.94 | $165.95 | $162.50 | 524 |
| 2021-07-30 | $162.60 | $162.60 | $161.10 | $161.11 | $157.76 | 503 |
| 2021-07-29 | $161.89 | $164.12 | $161.89 | $164.12 | $160.71 | 332 |
| 2021-07-28 | $162.50 | $162.50 | $159.50 | $160.45 | $157.12 | 272 |
| 2021-07-27 | $160.60 | $167.56 | $159.75 | $165.63 | $162.19 | 480 |
| 2021-07-26 | $160.33 | $161.69 | $160.33 | $160.41 | $157.08 | 330 |
| 2021-07-23 | $163.56 | $163.56 | $161.26 | $163.56 | $160.16 | 1,355 |
| 2021-07-22 | $161.26 | $162.42 | $161.26 | $162.38 | $159.01 | 535 |
| 2021-07-21 | $159.53 | $162.67 | $159.53 | $162.67 | $159.29 | 374 |
| 2021-07-20 | $159.42 | $160.37 | $158.03 | $158.63 | $155.33 | 2,085 |
| 2021-07-19 | $160.67 | $160.67 | $157.62 | $159.89 | $156.57 | 475 |
| 2021-07-16 | $162.87 | $163.00 | $161.66 | $162.69 | $159.31 | 593 |
| 2021-07-15 | $163.11 | $163.11 | $161.65 | $162.76 | $159.38 | 540 |
| 2021-07-14 | $164.49 | $164.61 | $163.25 | $164.58 | $161.16 | 379 |
| 2021-07-13 | $166.53 | $166.95 | $164.59 | $164.59 | $161.17 | 1,225 |
| 2021-07-12 | $166.81 | $166.81 | $165.47 | $166.57 | $163.11 | 383 |
| 2021-07-09 | $161.55 | $163.99 | $160.76 | $163.94 | $160.54 | 1,756 |
| 2021-07-08 | $164.00 | $164.00 | $161.43 | $164.00 | $160.59 | 519 |
| 2021-07-07 | $164.43 | $164.71 | $164.21 | $164.69 | $161.27 | 393 |
| 2021-07-06 | $171.50 | $171.55 | $168.50 | $171.55 | $167.99 | 431 |
| 2021-07-02 | $172.46 | $172.46 | $167.95 | $168.35 | $164.85 | 330 |
| 2021-07-01 | $170.30 | $170.30 | $167.18 | $169.50 | $165.98 | 380 |
| 2021-06-30 | $168.37 | $168.37 | $166.25 | $167.55 | $164.07 | 286 |
| 2021-06-29 | $169.53 | $171.40 | $169.20 | $169.20 | $165.68 | 290 |
| 2021-06-28 | $168.23 | $169.10 | $168.23 | $168.68 | $165.17 | 415 |
| 2021-06-25 | $169.31 | $169.31 | $168.52 | $168.90 | $165.39 | 601 |
| 2021-06-24 | $165.84 | $165.90 | $165.84 | $165.89 | $162.44 | 1,005 |
| 2021-06-23 | $167.07 | $167.07 | $167.07 | $167.07 | $163.59 | 109 |
| 2021-06-22 | $167.07 | $167.07 | $167.07 | $167.07 | $163.59 | 1,490 |
| 2021-06-21 | $167.07 | $167.07 | $167.07 | $167.07 | $163.59 | 317 |
| 2021-06-18 | $173.14 | $173.14 | $173.14 | $173.14 | $169.54 | 213 |
| 2021-06-17 | $173.14 | $173.14 | $173.14 | $173.14 | $169.54 | 394 |
| 2021-06-16 | $173.88 | $173.88 | $173.88 | $173.88 | $170.27 | 355 |
| 2021-06-15 | $174.44 | $174.44 | $174.01 | $174.04 | $170.42 | 671 |
| 2021-06-14 | $168.58 | $168.58 | $168.58 | $168.58 | $165.07 | 197 |
| 2021-06-11 | $168.58 | $168.58 | $168.58 | $168.58 | $165.07 | 559 |
| 2021-06-10 | $170.50 | $171.00 | $170.50 | $171.00 | $167.45 | 1,145 |
| 2021-06-09 | $172.70 | $172.70 | $172.70 | $172.70 | $169.11 | 343 |
| 2021-06-08 | $177.33 | $177.33 | $172.70 | $172.70 | $169.11 | 835 |
| 2021-06-07 | $177.40 | $177.40 | $177.40 | $177.40 | $173.71 | 870 |
| 2021-06-04 | $180.25 | $180.25 | $180.25 | $180.25 | $176.50 | 400 |
| 2021-06-03 | $179.00 | $179.00 | $179.00 | $179.00 | $175.28 | 251 |
| 2021-06-02 | $179.00 | $179.00 | $179.00 | $179.00 | $175.28 | 456 |
| 2021-06-01 | $175.50 | $175.50 | $175.50 | $175.50 | $171.85 | 447 |
| 2021-05-28 | $170.75 | $170.75 | $170.75 | $170.75 | $167.20 | 346 |
| 2021-05-27 | $172.06 | $172.06 | $170.29 | $170.75 | $167.20 | 1,180 |
| 2021-05-26 | $175.25 | $175.25 | $175.25 | $175.25 | $171.61 | 512 |
| 2021-05-25 | $172.05 | $172.25 | $172.05 | $172.25 | $168.67 | 706 |
| 2021-05-24 | $169.77 | $169.77 | $169.77 | $169.77 | $166.24 | 249 |
| 2021-05-21 | $169.55 | $169.55 | $169.55 | $169.55 | $166.03 | 133,130 |
| 2021-05-20 | $168.20 | $168.20 | $168.20 | $168.20 | $164.71 | 129,500 |
| 2021-05-19 | $168.20 | $168.20 | $168.20 | $168.20 | $164.71 | 643 |
| 2021-05-18 | $168.40 | $168.40 | $168.40 | $168.40 | $164.90 | 519 |
| 2021-05-17 | $166.10 | $166.10 | $166.10 | $166.10 | $162.65 | 770 |
| 2021-05-14 | $162.70 | $162.70 | $162.70 | $162.70 | $159.32 | 527 |
| 2021-05-13 | $157.94 | $157.94 | $157.94 | $157.94 | $154.66 | 423 |
| 2021-05-12 | $161.86 | $161.86 | $157.94 | $157.94 | $154.66 | 862 |
| 2021-05-11 | $167.47 | $167.47 | $167.47 | $167.47 | $163.99 | 367 |
| 2021-05-10 | $171.45 | $171.45 | $171.45 | $171.45 | $167.89 | 201 |
| 2021-05-07 | $171.45 | $171.45 | $171.45 | $171.45 | $167.89 | 212 |
| 2021-05-06 | $171.45 | $171.45 | $171.45 | $171.45 | $167.89 | 709 |
| 2021-05-05 | $170.05 | $170.05 | $170.05 | $170.05 | $166.52 | 349 |
| 2021-05-04 | $169.60 | $169.60 | $169.60 | $169.60 | $166.08 | 1,026 |
| 2021-05-03 | $170.40 | $170.40 | $170.40 | $170.40 | $166.86 | 441 |
| 2021-04-30 | $170.40 | $170.40 | $170.40 | $170.40 | $166.86 | 467 |
| 2021-04-29 | $172.71 | $172.71 | $170.65 | $172.25 | $168.67 | 1,021 |
| 2021-04-28 | $171.57 | $171.57 | $171.57 | $171.57 | $168.01 | 698 |
| 2021-04-27 | $172.45 | $172.45 | $172.45 | $172.45 | $168.87 | 485 |
| 2021-04-26 | $180.00 | $180.00 | $180.00 | $180.00 | $176.26 | 484 |
| 2021-04-23 | $176.25 | $176.25 | $176.25 | $176.25 | $172.59 | 391 |
| 2021-04-22 | $176.25 | $176.25 | $176.25 | $176.25 | $172.59 | 426 |
| 2021-04-21 | $175.50 | $176.25 | $175.50 | $176.25 | $172.59 | 1,031 |
| 2021-04-20 | $179.18 | $179.18 | $179.18 | $179.18 | $175.46 | 455 |
| 2021-04-19 | $181.41 | $181.41 | $181.41 | $181.41 | $177.64 | 382 |
| 2021-04-16 | $177.00 | $177.00 | $176.25 | $176.25 | $172.59 | 777 |
| 2021-04-15 | $173.68 | $173.68 | $173.68 | $173.68 | $170.07 | 293 |
| 2021-04-14 | $175.75 | $175.75 | $175.75 | $175.75 | $172.10 | 606 |
| 2021-04-13 | $181.50 | $181.50 | $181.50 | $181.50 | $177.73 | 617 |
| 2021-04-12 | $181.50 | $181.50 | $181.50 | $181.50 | $177.73 | 223 |
| 2021-04-09 | $181.50 | $181.50 | $181.50 | $181.50 | $177.73 | 456 |
| 2021-04-08 | $182.00 | $182.00 | $179.00 | $179.00 | $175.28 | 942 |
| 2021-04-07 | $175.00 | $175.00 | $175.00 | $175.00 | $171.36 | 657 |
| 2021-04-06 | $178.50 | $178.50 | $178.50 | $178.50 | $174.79 | 504 |
| 2021-04-05 | $176.00 | $176.75 | $176.00 | $176.75 | $173.08 | 600 |
| 2021-04-01 | $171.80 | $172.00 | $170.50 | $170.50 | $166.96 | 1,131 |
| 2021-03-31 | $170.10 | $170.10 | $170.10 | $170.10 | $166.57 | 858 |
| 2021-03-30 | $172.40 | $172.40 | $169.85 | $169.85 | $166.32 | 674 |
| 2021-03-29 | $178.00 | $178.00 | $178.00 | $178.00 | $173.09 | 409 |
| 2021-03-26 | $172.25 | $172.25 | $172.25 | $172.25 | $167.50 | 593 |
| 2021-03-25 | $169.10 | $170.59 | $169.10 | $170.59 | $165.89 | 1,011 |
| 2021-03-24 | $169.10 | $169.10 | $169.10 | $169.10 | $164.44 | 351 |
| 2021-03-23 | $169.10 | $169.10 | $169.10 | $169.10 | $164.44 | 620 |
| 2021-03-22 | $169.25 | $169.25 | $169.25 | $169.25 | $164.59 | 346 |
| 2021-03-19 | $170.28 | $170.31 | $168.95 | $169.00 | $164.34 | 2,117 |
| 2021-03-18 | $172.77 | $172.77 | $172.77 | $172.77 | $168.01 | 711 |
| 2021-03-17 | $168.05 | $168.05 | $168.05 | $168.05 | $163.42 | 623 |
| 2021-03-16 | $167.85 | $167.85 | $167.60 | $167.60 | $162.98 | 1,051 |
| 2021-03-15 | $162.50 | $162.50 | $162.50 | $162.50 | $158.02 | 342 |
| 2021-03-12 | $162.50 | $162.50 | $162.50 | $162.50 | $158.02 | 504 |
| 2021-03-11 | $162.50 | $162.50 | $162.50 | $162.50 | $158.02 | 547 |
| 2021-03-10 | $162.15 | $162.50 | $162.15 | $162.50 | $158.02 | 566 |
| 2021-03-09 | $163.55 | $164.00 | $163.55 | $164.00 | $159.48 | 7,913 |
| 2021-03-08 | $162.88 | $162.88 | $162.88 | $162.88 | $158.39 | 921 |
| 2021-03-05 | $163.20 | $163.20 | $163.20 | $163.20 | $158.70 | 632 |
| 2021-03-04 | $161.95 | $162.75 | $161.95 | $162.75 | $158.27 | 1,167 |
| 2021-03-03 | $162.10 | $163.15 | $162.10 | $163.15 | $158.65 | 534 |
| 2021-03-02 | $165.09 | $165.09 | $165.09 | $165.09 | $160.54 | 648 |
| 2021-03-01 | $169.30 | $169.45 | $168.85 | $169.45 | $164.78 | 905 |
| 2021-02-26 | $169.70 | $169.70 | $169.70 | $169.70 | $165.02 | 527 |
| 2021-02-25 | $171.10 | $171.10 | $171.10 | $171.10 | $166.39 | 799 |
| 2021-02-24 | $171.05 | $171.10 | $171.05 | $171.10 | $166.39 | 799 |
| 2021-02-23 | $179.00 | $179.00 | $176.80 | $179.00 | $174.07 | 809 |
| 2021-02-22 | $178.10 | $178.10 | $178.10 | $178.10 | $173.19 | 673 |
| 2021-02-19 | $179.25 | $179.25 | $179.25 | $179.25 | $174.31 | 576 |
| 2021-02-18 | $175.83 | $175.83 | $174.71 | $174.81 | $169.99 | 1,039 |
| 2021-02-17 | $177.49 | $177.49 | $176.81 | $176.81 | $171.94 | 1,066 |
| 2021-02-16 | $177.50 | $181.00 | $177.50 | $181.00 | $176.01 | 647 |
| 2021-02-12 | $176.31 | $176.31 | $176.31 | $176.31 | $171.45 | 686 |
| 2021-02-11 | $171.60 | $171.60 | $171.60 | $171.60 | $166.88 | 840 |
| 2021-02-10 | $173.47 | $173.47 | $173.47 | $173.47 | $168.69 | 693 |
| 2021-02-09 | $173.46 | $173.47 | $173.46 | $173.47 | $168.69 | 693 |
| 2021-02-08 | $171.89 | $171.89 | $171.89 | $171.89 | $167.16 | 1,222 |
| 2021-02-05 | $172.35 | $172.35 | $172.35 | $172.35 | $167.60 | 633 |
| 2021-02-04 | $173.27 | $173.27 | $173.27 | $173.27 | $168.50 | 805 |
| 2021-02-03 | $175.75 | $176.00 | $175.75 | $176.00 | $171.15 | 1,001 |
| 2021-02-02 | $177.75 | $177.75 | $177.75 | $177.75 | $172.85 | 5,272 |
| 2021-02-01 | $176.75 | $176.75 | $176.75 | $176.75 | $171.88 | 623 |
| 2021-01-29 | $178.35 | $178.35 | $178.35 | $178.35 | $173.44 | 430 |
| 2021-01-28 | $183.19 | $183.19 | $178.35 | $178.35 | $173.44 | 1,272 |
| 2021-01-27 | $187.27 | $187.27 | $187.27 | $187.27 | $182.11 | 781 |
| 2021-01-26 | $186.56 | $189.00 | $186.56 | $189.00 | $183.79 | 1,072 |
| 2021-01-25 | $189.40 | $189.50 | $188.77 | $188.77 | $183.57 | 1,088 |
| 2021-01-22 | $187.00 | $188.53 | $187.00 | $188.53 | $183.33 | 1,062 |
| 2021-01-21 | $186.00 | $186.00 | $186.00 | $186.00 | $180.87 | 614 |
| 2021-01-20 | $186.25 | $186.25 | $186.00 | $186.25 | $181.12 | 1,222 |
| 2021-01-19 | $188.77 | $188.77 | $188.77 | $188.77 | $183.57 | 620 |
| 2021-01-15 | $182.50 | $182.50 | $182.50 | $182.50 | $177.47 | 662 |
| 2021-01-14 | $186.00 | $186.75 | $186.00 | $186.50 | $181.36 | 965 |
| 2021-01-13 | $188.25 | $188.25 | $188.25 | $188.25 | $183.06 | 424 |
| 2021-01-12 | $191.00 | $191.00 | $191.00 | $191.00 | $185.74 | 611 |
| 2021-01-11 | $184.25 | $184.25 | $184.25 | $184.25 | $179.17 | 864 |
| 2021-01-08 | $180.90 | $180.90 | $180.90 | $180.90 | $175.92 | 494 |
| 2021-01-07 | $180.90 | $180.90 | $180.90 | $180.90 | $175.92 | 422 |
| 2021-01-06 | $174.04 | $174.14 | $174.04 | $174.14 | $169.34 | 592 |
| 2021-01-05 | $173.01 | $173.01 | $173.01 | $173.01 | $168.25 | 237 |
| 2021-01-04 | $173.01 | $173.01 | $173.01 | $173.01 | $168.25 | 1,117 |
| 2020-12-31 | $178.65 | $178.65 | $178.65 | $178.65 | $173.73 | 887 |
| 2020-12-30 | $178.64 | $178.64 | $173.09 | $173.09 | $168.32 | 890 |
| 2020-12-29 | $173.15 | $173.15 | $173.15 | $173.15 | $168.38 | 444 |
| 2020-12-28 | $173.15 | $173.15 | $173.15 | $173.15 | $168.38 | 428 |
| 2020-12-24 | $167.90 | $167.90 | $167.25 | $167.25 | $162.64 | 694 |
| 2020-12-23 | $164.35 | $164.35 | $164.35 | $164.35 | $159.82 | 526 |
| 2020-12-22 | $164.35 | $164.35 | $164.35 | $164.35 | $159.82 | 285 |
| 2020-12-21 | $164.35 | $164.35 | $164.35 | $164.35 | $159.82 | 294 |
| 2020-12-18 | $164.35 | $164.35 | $164.35 | $164.35 | $159.82 | 459 |
| 2020-12-17 | $167.10 | $167.10 | $165.75 | $165.75 | $161.18 | 883 |
| 2020-12-16 | $166.55 | $166.55 | $166.55 | $166.55 | $161.96 | 10,989 |
| 2020-12-15 | $166.55 | $166.55 | $166.55 | $166.55 | $161.96 | 641 |
| 2020-12-14 | $164.60 | $164.70 | $164.50 | $164.70 | $160.16 | 801 |
| 2020-12-11 | $166.35 | $166.35 | $166.35 | $166.35 | $161.77 | 260 |
| 2020-12-10 | $167.28 | $167.28 | $166.35 | $166.35 | $161.77 | 1,184 |
| 2020-12-09 | $167.39 | $167.39 | $165.54 | $165.54 | $160.98 | 1,685 |
| 2020-12-08 | $164.25 | $164.25 | $164.25 | $164.25 | $159.72 | 311 |
| 2020-12-07 | $169.40 | $169.40 | $169.40 | $169.40 | $164.73 | 312 |
| 2020-12-04 | $169.40 | $169.40 | $169.40 | $169.40 | $164.73 | 319 |
| 2020-12-03 | $173.44 | $173.44 | $169.40 | $169.40 | $164.73 | 1,250 |
| 2020-12-02 | $171.00 | $171.33 | $167.35 | $171.33 | $166.61 | 3,969 |
| 2020-12-01 | $155.50 | $155.50 | $155.50 | $155.50 | $151.21 | 747 |
| 2020-11-30 | $155.50 | $155.50 | $155.50 | $155.50 | $151.21 | 747 |
| 2020-11-27 | $155.50 | $155.50 | $155.50 | $155.50 | $151.21 | 120 |
| 2020-11-25 | $158.35 | $158.35 | $155.50 | $155.50 | $151.21 | 678 |
| 2020-11-24 | $142.89 | $142.89 | $142.89 | $142.89 | $138.95 | 1,569 |
| 2020-11-23 | $142.89 | $142.89 | $142.89 | $142.89 | $138.95 | 1,569 |
| 2020-11-20 | $145.95 | $145.95 | $145.95 | $145.95 | $141.93 | 487 |
| 2020-11-19 | $145.95 | $145.95 | $145.95 | $145.95 | $141.93 | 542 |
| 2020-11-18 | $143.09 | $143.09 | $143.09 | $143.09 | $139.14 | 646 |
| 2020-11-17 | $147.73 | $148.74 | $147.73 | $148.74 | $144.64 | 1,933 |
| 2020-11-16 | $148.00 | $148.00 | $148.00 | $148.00 | $143.92 | 468 |
| 2020-11-13 | $146.33 | $146.33 | $146.33 | $146.33 | $142.30 | 383 |
| 2020-11-12 | $146.33 | $146.33 | $146.33 | $146.33 | $142.30 | 445 |
| 2020-11-11 | $146.33 | $146.33 | $146.33 | $146.33 | $142.30 | 280 |
| 2020-11-10 | $147.11 | $147.11 | $147.11 | $147.11 | $143.06 | 409 |
| 2020-11-09 | $147.23 | $147.23 | $147.23 | $147.23 | $143.17 | 326 |
| 2020-11-06 | $143.08 | $143.08 | $143.08 | $143.08 | $139.13 | 427 |
| 2020-11-05 | $142.73 | $142.73 | $142.73 | $142.73 | $138.79 | 740 |
| 2020-11-04 | $143.90 | $143.90 | $138.57 | $138.57 | $134.75 | 785 |
| 2020-11-03 | $136.21 | $140.19 | $136.21 | $140.19 | $136.32 | 691 |
| 2020-11-02 | $134.36 | $134.36 | $134.36 | $134.36 | $130.66 | 403 |
| 2020-10-30 | $134.36 | $134.36 | $134.36 | $134.36 | $130.66 | 353 |
| 2020-10-29 | $137.50 | $137.50 | $137.50 | $137.50 | $133.71 | 281 |
| 2020-10-28 | $139.68 | $139.68 | $136.76 | $136.76 | $132.99 | 630 |
| 2020-10-27 | $138.50 | $139.71 | $138.50 | $139.61 | $135.76 | 1,678 |
| 2020-10-26 | $138.98 | $138.98 | $138.98 | $138.98 | $135.15 | 274 |
| 2020-10-23 | $138.98 | $138.98 | $138.98 | $138.98 | $135.15 | 4,564 |
| 2020-10-22 | $138.98 | $138.98 | $138.98 | $138.98 | $135.15 | 103 |
| 2020-10-21 | $138.98 | $138.98 | $138.98 | $138.98 | $135.15 | 328 |
| 2020-10-20 | $134.28 | $134.28 | $134.28 | $134.28 | $130.57 | 335 |
| 2020-10-19 | $136.48 | $136.48 | $136.48 | $136.48 | $132.72 | 426 |
| 2020-10-16 | $134.89 | $134.89 | $134.77 | $134.77 | $131.05 | 861 |
| 2020-10-15 | $135.36 | $135.36 | $135.36 | $135.36 | $131.63 | 213 |
| 2020-10-14 | $135.36 | $135.36 | $135.36 | $135.36 | $131.63 | 104 |
| 2020-10-13 | $135.36 | $135.36 | $135.36 | $135.36 | $131.63 | 221 |
| 2020-10-12 | $135.36 | $135.36 | $135.36 | $135.36 | $131.63 | 247 |
| 2020-10-09 | $134.98 | $135.05 | $134.98 | $135.05 | $131.33 | 554 |
| 2020-10-08 | $131.55 | $131.55 | $131.55 | $131.55 | $127.92 | 88 |
| 2020-10-07 | $131.55 | $131.55 | $131.55 | $131.55 | $127.92 | 75 |
| 2020-10-06 | $131.55 | $131.55 | $131.55 | $131.55 | $127.92 | 381 |
| 2020-10-05 | $129.55 | $129.55 | $129.55 | $129.55 | $125.98 | 350 |
| 2020-10-02 | $129.35 | $129.55 | $129.35 | $129.55 | $125.98 | 929 |
| 2020-10-01 | $131.79 | $131.79 | $131.79 | $131.79 | $128.15 | 331 |
| 2020-09-30 | $131.79 | $131.79 | $131.79 | $131.79 | $128.15 | 147 |
| 2020-09-29 | $131.79 | $131.79 | $131.79 | $131.79 | $128.15 | 97 |
| 2020-09-28 | $131.79 | $131.79 | $131.79 | $131.79 | $127.15 | 535 |
| 2020-09-25 | $131.86 | $132.57 | $131.86 | $131.90 | $127.26 | 604 |
| 2020-09-24 | $135.29 | $135.93 | $134.48 | $134.75 | $130.01 | 764 |
| 2020-09-23 | $134.23 | $134.50 | $132.58 | $132.75 | $128.08 | 1,454 |
| 2020-09-22 | $134.54 | $134.54 | $134.54 | $134.54 | $129.80 | 137 |
| 2020-09-21 | $134.54 | $134.54 | $134.54 | $134.54 | $129.80 | 163 |
| 2020-09-18 | $134.54 | $134.54 | $134.54 | $134.54 | $129.80 | 299 |
| 2020-09-17 | $134.23 | $134.23 | $134.23 | $134.23 | $129.50 | 310 |
| 2020-09-16 | $134.55 | $134.55 | $134.55 | $134.55 | $129.81 | 591 |
| 2020-09-15 | $133.00 | $133.00 | $133.00 | $133.00 | $128.32 | 194 |
| 2020-09-14 | $133.28 | $133.28 | $133.00 | $133.00 | $128.32 | 521 |
| 2020-09-11 | $131.07 | $131.25 | $131.07 | $131.25 | $126.63 | 580 |
| 2020-09-10 | $131.75 | $131.75 | $131.75 | $131.75 | $127.11 | 341 |
| 2020-09-09 | $129.58 | $129.58 | $129.58 | $129.58 | $125.01 | 492 |
| 2020-09-08 | $130.35 | $130.35 | $129.73 | $130.00 | $125.43 | 733 |
| 2020-09-04 | $128.97 | $128.97 | $128.97 | $128.97 | $124.43 | 318 |
| 2020-09-03 | $128.97 | $128.97 | $128.97 | $128.97 | $124.43 | 375 |
| 2020-09-02 | $125.94 | $125.94 | $125.94 | $125.94 | $121.51 | 489 |
| 2020-09-01 | $124.93 | $125.50 | $124.93 | $125.50 | $121.08 | 383 |
| 2020-08-31 | $123.61 | $124.10 | $123.61 | $124.10 | $119.73 | 404 |
| 2020-08-28 | $122.28 | $122.28 | $121.83 | $122.03 | $117.74 | 611 |
| 2020-08-27 | $123.70 | $123.70 | $123.70 | $123.70 | $119.35 | 354 |
| 2020-08-26 | $123.05 | $123.35 | $121.75 | $121.75 | $117.47 | 801 |
| 2020-08-25 | $122.33 | $122.50 | $122.32 | $122.32 | $118.02 | 1,054 |
| 2020-08-24 | $121.33 | $121.33 | $121.33 | $121.33 | $117.06 | 404 |
| 2020-08-21 | $122.50 | $122.50 | $122.50 | $122.50 | $118.19 | 296 |
| 2020-08-20 | $123.40 | $123.40 | $122.13 | $122.50 | $118.19 | 1,220 |
| 2020-08-19 | $123.25 | $123.50 | $123.25 | $123.50 | $119.15 | 552 |
| 2020-08-18 | $122.57 | $122.75 | $122.57 | $122.75 | $118.43 | 1,192 |
| 2020-08-17 | $122.03 | $122.40 | $120.47 | $120.47 | $116.23 | 581 |
| 2020-08-14 | $122.00 | $122.00 | $122.00 | $122.00 | $117.71 | 416 |
| 2020-08-13 | $122.77 | $122.77 | $122.77 | $122.77 | $118.45 | 135 |
| 2020-08-12 | $122.25 | $122.77 | $122.25 | $122.77 | $118.45 | 480 |
| 2020-08-11 | $118.26 | $118.26 | $118.26 | $118.26 | $114.10 | 305 |
| 2020-08-10 | $118.26 | $118.26 | $118.26 | $118.26 | $114.10 | 290 |
| 2020-08-07 | $117.00 | $117.00 | $116.78 | $117.00 | $112.88 | 897 |
| 2020-08-06 | $120.81 | $120.81 | $120.58 | $120.58 | $116.34 | 464 |
| 2020-08-05 | $117.01 | $117.01 | $117.01 | $117.01 | $112.89 | 407 |
| 2020-08-04 | $117.01 | $117.01 | $117.01 | $117.01 | $112.89 | 233 |
| 2020-08-03 | $117.01 | $117.01 | $117.01 | $117.01 | $112.89 | 326 |
| 2020-07-31 | $117.80 | $118.00 | $117.01 | $117.01 | $112.89 | 857 |
| 2020-07-30 | $123.52 | $123.83 | $123.52 | $123.83 | $119.47 | 434 |
| 2020-07-29 | $131.86 | $131.86 | $131.86 | $131.86 | $127.22 | 195 |
| 2020-07-28 | $131.18 | $131.86 | $131.18 | $131.86 | $127.22 | 507 |
| 2020-07-27 | $127.95 | $127.95 | $127.75 | $127.75 | $123.25 | 706 |
| 2020-07-24 | $123.53 | $123.53 | $123.53 | $123.53 | $119.18 | 191 |
| 2020-07-23 | $123.53 | $123.53 | $123.53 | $123.53 | $119.18 | 247 |
| 2020-07-22 | $123.53 | $123.53 | $123.53 | $123.53 | $119.18 | 330 |
| 2020-07-21 | $125.25 | $125.25 | $123.53 | $123.53 | $119.18 | 479 |
| 2020-07-20 | $122.13 | $122.50 | $119.75 | $119.75 | $115.54 | 565 |
| 2020-07-17 | $121.38 | $121.75 | $121.38 | $121.75 | $117.47 | 443 |
| 2020-07-16 | $126.00 | $126.00 | $126.00 | $126.00 | $121.57 | 130 |
| 2020-07-15 | $125.70 | $126.00 | $125.70 | $126.00 | $121.57 | 753 |
| 2020-07-14 | $120.80 | $121.00 | $120.80 | $121.00 | $116.74 | 569 |
| 2020-07-13 | $117.67 | $117.67 | $117.67 | $117.67 | $113.53 | 139 |
| 2020-07-10 | $116.19 | $117.67 | $116.19 | $117.67 | $113.53 | 489 |
| 2020-07-09 | $116.68 | $116.68 | $116.68 | $116.68 | $112.57 | 327 |
| 2020-07-08 | $117.92 | $117.92 | $117.92 | $117.92 | $113.77 | 114 |
| 2020-07-07 | $117.65 | $117.92 | $117.65 | $117.92 | $113.77 | 575 |
| 2020-07-06 | $115.25 | $115.25 | $114.75 | $114.75 | $110.71 | 1,360 |
| 2020-07-02 | $117.68 | $117.68 | $117.68 | $117.68 | $113.54 | 421 |
| 2020-07-01 | $112.45 | $117.68 | $112.45 | $117.68 | $113.54 | 348 |
| 2020-06-30 | $116.65 | $116.65 | $116.65 | $116.65 | $112.54 | 384 |
| 2020-06-29 | $118.25 | $118.25 | $118.25 | $118.25 | $114.09 | 319 |
| 2020-06-26 | $117.90 | $118.25 | $117.90 | $118.25 | $114.09 | 503 |
| 2020-06-25 | $116.31 | $116.31 | $116.31 | $116.31 | $112.22 | 176 |
| 2020-06-24 | $116.31 | $116.31 | $116.31 | $116.31 | $112.22 | 425 |
| 2020-06-23 | $115.62 | $116.33 | $115.51 | $116.31 | $112.22 | 751 |
| 2020-06-22 | $116.54 | $116.54 | $116.54 | $116.54 | $112.44 | 225 |
| 2020-06-19 | $116.54 | $116.54 | $116.54 | $116.54 | $112.44 | 748 |
| 2020-06-18 | $114.50 | $114.50 | $114.50 | $114.50 | $110.47 | 227 |
| 2020-06-17 | $114.50 | $114.50 | $114.50 | $114.50 | $110.47 | 226 |
| 2020-06-16 | $114.75 | $114.75 | $114.50 | $114.50 | $110.47 | 498 |
| 2020-06-15 | $111.01 | $113.25 | $111.01 | $113.25 | $109.26 | 747 |
| 2020-06-12 | $119.45 | $119.45 | $119.45 | $119.45 | $115.25 | 273 |
| 2020-06-11 | $119.45 | $119.45 | $119.45 | $119.45 | $115.25 | 380 |
| 2020-06-10 | $119.45 | $119.45 | $119.45 | $119.45 | $115.25 | 412 |
| 2020-06-09 | $115.90 | $116.50 | $115.90 | $116.50 | $112.40 | 1,489 |
| 2020-06-08 | $118.00 | $118.25 | $118.00 | $118.25 | $114.09 | 1,153 |
| 2020-06-05 | $116.73 | $117.10 | $116.50 | $116.75 | $112.64 | 2,011 |
| 2020-06-04 | $119.43 | $119.43 | $115.87 | $115.87 | $111.79 | 619 |
| 2020-06-03 | $118.76 | $119.00 | $118.76 | $118.82 | $114.64 | 1,232 |
| 2020-06-02 | $118.25 | $118.50 | $118.25 | $118.50 | $114.33 | 492 |
| 2020-06-01 | $118.14 | $118.14 | $118.14 | $118.14 | $113.98 | 387 |
| 2020-05-29 | $118.33 | $118.57 | $118.33 | $118.57 | $114.40 | 482 |
| 2020-05-28 | $116.00 | $116.00 | $116.00 | $116.00 | $111.92 | 153 |
| 2020-05-27 | $116.00 | $116.00 | $116.00 | $116.00 | $111.92 | 0 |
| 2020-05-26 | $115.06 | $116.00 | $115.06 | $116.00 | $111.92 | 200 |
| 2020-05-22 | $110.14 | $110.14 | $110.14 | $110.14 | $106.26 | 20 |
| 2020-05-21 | $110.14 | $110.14 | $110.14 | $110.14 | $106.26 | 24 |
| 2020-05-20 | $110.14 | $110.14 | $110.14 | $110.14 | $106.26 | 2 |
| 2020-05-19 | $110.14 | $110.14 | $110.14 | $110.14 | $106.26 | 0 |
| 2020-05-18 | $110.14 | $110.14 | $110.14 | $110.14 | $106.26 | 46,529 |
| 2020-05-15 | $111.70 | $111.70 | $111.70 | $111.70 | $107.77 | 12 |
| 2020-05-14 | $111.70 | $111.70 | $111.70 | $111.70 | $107.77 | 800 |
| 2020-05-13 | $111.70 | $111.70 | $111.70 | $111.70 | $107.77 | 100 |
| 2020-05-12 | $111.70 | $111.70 | $111.70 | $111.70 | $107.77 | 41,700 |
| 2020-05-11 | $113.59 | $113.59 | $113.59 | $113.59 | $109.59 | 50,841 |
| 2020-05-08 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 42 |
| 2020-05-07 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 710 |
| 2020-05-06 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 62 |
| 2020-05-05 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 0 |
| 2020-05-04 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 33 |
| 2020-05-01 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 0 |
| 2020-04-30 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 61 |
| 2020-04-29 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 56 |
| 2020-04-28 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 21 |
| 2020-04-27 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 0 |
| 2020-04-24 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 75 |
| 2020-04-23 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 92 |
| 2020-04-22 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 26 |
| 2020-04-21 | $104.53 | $104.53 | $104.53 | $104.53 | $100.85 | 127 |
| 2020-04-20 | $110.27 | $110.27 | $110.27 | $110.27 | $106.39 | 0 |
| 2020-04-17 | $110.27 | $110.27 | $110.27 | $110.27 | $106.39 | 133,500 |
| 2020-04-16 | $101.75 | $101.75 | $101.75 | $101.75 | $98.17 | 47 |
| 2020-04-15 | $101.75 | $101.75 | $101.75 | $101.75 | $98.17 | 0 |
| 2020-04-14 | $101.75 | $101.75 | $101.75 | $101.75 | $98.17 | 333 |
| 2020-04-13 | $101.75 | $101.75 | $101.75 | $101.75 | $98.17 | 154 |
| 2020-04-09 | $101.75 | $101.75 | $101.75 | $101.75 | $98.17 | 69 |
| 2020-04-08 | $101.75 | $101.75 | $101.75 | $101.75 | $98.17 | 0 |
| 2020-04-07 | $102.24 | $102.24 | $101.75 | $101.75 | $98.17 | 417 |
| 2020-04-06 | $97.95 | $97.95 | $97.95 | $97.95 | $94.50 | 0 |
| 2020-04-03 | $97.95 | $97.95 | $97.95 | $97.95 | $94.50 | 26 |
| 2020-04-02 | $97.95 | $97.95 | $97.95 | $97.95 | $94.50 | 67 |
| 2020-04-01 | $97.95 | $97.95 | $97.95 | $97.95 | $94.50 | 1,473 |
| 2020-03-31 | $97.95 | $97.95 | $97.95 | $97.95 | $94.50 | 0 |
| 2020-03-30 | $97.95 | $97.95 | $97.95 | $97.95 | $94.50 | 0 |
| 2020-03-27 | $97.95 | $97.95 | $97.95 | $97.95 | $93.53 | 355 |
| 2020-03-26 | $89.78 | $89.78 | $89.78 | $89.78 | $85.73 | 0 |
| 2020-03-25 | $89.78 | $89.78 | $89.78 | $89.78 | $85.73 | 57 |
| 2020-03-24 | $89.78 | $89.78 | $89.78 | $89.78 | $85.73 | 277 |
| 2020-03-23 | $89.78 | $89.78 | $89.78 | $89.78 | $85.73 | 60 |
| 2020-03-20 | $89.78 | $89.78 | $89.78 | $89.78 | $85.73 | 26 |
| 2020-03-19 | $89.78 | $89.78 | $89.78 | $89.78 | $85.73 | 0 |
| 2020-03-18 | $89.78 | $89.78 | $89.78 | $89.78 | $85.73 | 703 |
| 2020-03-17 | $89.78 | $89.78 | $89.78 | $89.78 | $85.73 | 201 |
| 2020-03-16 | $89.78 | $89.78 | $89.78 | $89.78 | $85.73 | 14 |
| 2020-03-13 | $89.78 | $89.78 | $89.78 | $89.78 | $85.73 | 167 |
| 2020-03-12 | $100.60 | $100.60 | $100.60 | $100.60 | $96.06 | 161 |
| 2020-03-11 | $100.60 | $100.60 | $100.60 | $100.60 | $96.06 | 158 |
| 2020-03-10 | $106.81 | $106.81 | $106.81 | $106.81 | $101.99 | 121 |
| 2020-03-09 | $116.45 | $116.45 | $116.45 | $116.45 | $111.20 | 917 |
| 2020-03-06 | $116.45 | $116.45 | $116.45 | $116.45 | $111.20 | 57 |
| 2020-03-05 | $116.45 | $116.45 | $116.45 | $116.45 | $111.20 | 155 |
| 2020-03-04 | $116.45 | $116.45 | $116.45 | $116.45 | $111.20 | 62 |
| 2020-03-03 | $116.45 | $116.45 | $116.45 | $116.45 | $111.20 | 78 |
| 2020-03-02 | $116.45 | $116.45 | $116.45 | $116.45 | $111.20 | 2,505 |
| 2020-02-28 | $116.45 | $116.45 | $116.45 | $116.45 | $111.20 | 0 |
| 2020-02-27 | $116.45 | $116.45 | $116.45 | $116.45 | $111.20 | 100 |
| 2020-02-26 | $120.40 | $120.40 | $120.40 | $120.40 | $114.97 | 0 |
| 2020-02-25 | $120.70 | $120.70 | $120.40 | $120.40 | $114.97 | 1,129 |
| 2020-02-24 | $116.10 | $116.10 | $116.10 | $116.10 | $110.86 | 268 |
| 2020-02-21 | $122.25 | $122.25 | $122.25 | $122.25 | $116.73 | 0 |
| 2020-02-20 | $122.25 | $122.25 | $122.25 | $122.25 | $116.73 | 0 |
| 2020-02-19 | $122.25 | $122.25 | $122.25 | $122.25 | $116.73 | 0 |
| 2020-02-18 | $122.25 | $122.25 | $122.25 | $122.25 | $116.73 | 0 |
| 2020-02-14 | $122.86 | $122.86 | $122.25 | $122.25 | $116.73 | 200 |
| 2020-02-13 | $120.00 | $120.00 | $120.00 | $120.00 | $114.58 | 31 |
| 2020-02-12 | $120.00 | $120.00 | $120.00 | $120.00 | $114.58 | 181 |
| 2020-02-11 | $120.00 | $120.00 | $120.00 | $120.00 | $114.58 | 34 |
| 2020-02-10 | $120.00 | $120.00 | $120.00 | $120.00 | $114.58 | 0 |
| 2020-02-07 | $120.00 | $120.00 | $120.00 | $120.00 | $114.58 | 59 |
| 2020-02-06 | $120.00 | $120.00 | $120.00 | $120.00 | $114.58 | 900 |
| 2020-02-05 | $120.00 | $120.00 | $120.00 | $120.00 | $114.58 | 1,000 |
| 2020-02-04 | $119.90 | $120.25 | $119.90 | $120.25 | $114.82 | 304 |
| 2020-02-03 | $113.50 | $113.50 | $113.50 | $113.50 | $108.38 | 0 |
| 2020-01-31 | $113.50 | $113.50 | $113.50 | $113.50 | $108.38 | 62 |
| 2020-01-29 | $113.50 | $113.50 | $113.50 | $113.50 | $108.38 | 0 |
| 2020-01-28 | $113.50 | $113.50 | $113.50 | $113.50 | $108.38 | 100 |
| 2020-01-27 | $111.50 | $111.50 | $111.50 | $111.50 | $106.47 | 4,200 |
| 2020-01-24 | $111.06 | $111.06 | $111.06 | $111.06 | $106.05 | 21 |
| 2020-01-23 | $111.06 | $111.06 | $111.06 | $111.06 | $106.05 | 0 |
| 2020-01-22 | $111.06 | $111.06 | $111.06 | $111.06 | $106.05 | 67 |
| 2020-01-21 | $111.06 | $111.06 | $111.06 | $111.06 | $106.05 | 123 |
| 2020-01-17 | $112.69 | $112.69 | $112.69 | $112.69 | $107.60 | 131 |
| 2020-01-16 | $112.58 | $112.69 | $112.58 | $112.69 | $107.60 | 200 |
| 2020-01-15 | $109.59 | $109.59 | $109.59 | $109.59 | $104.64 | 11 |
| 2020-01-14 | $109.59 | $109.59 | $109.59 | $109.59 | $104.64 | 45 |
| 2020-01-13 | $109.59 | $109.59 | $109.59 | $109.59 | $104.64 | 0 |
| 2020-01-10 | $109.59 | $109.59 | $109.59 | $109.59 | $104.64 | 23 |
| 2020-01-09 | $109.59 | $109.59 | $109.59 | $109.59 | $104.64 | 63 |
| 2020-01-08 | $109.59 | $109.59 | $109.59 | $109.59 | $104.64 | 112 |
| 2020-01-07 | $109.59 | $109.59 | $109.59 | $109.59 | $104.64 | 0 |
| 2020-01-06 | $109.59 | $109.59 | $109.59 | $109.59 | $104.64 | 3,438 |
| 2020-01-03 | $113.25 | $113.25 | $113.25 | $113.25 | $108.14 | 20 |
| 2020-01-02 | $113.25 | $113.25 | $113.25 | $113.25 | $108.14 | 0 |
| 2019-12-31 | $113.25 | $113.25 | $113.25 | $113.25 | $108.14 | 185 |
| 2019-12-30 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 0 |
| 2019-12-27 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 0 |
| 2019-12-26 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 37 |
| 2019-12-24 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 2 |
| 2019-12-23 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 0 |
| 2019-12-20 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 0 |
| 2019-12-19 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 0 |
| 2019-12-18 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 0 |
| 2019-12-17 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 0 |
| 2019-12-16 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 0 |
| 2019-12-13 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 21 |
| 2019-12-12 | $110.21 | $110.21 | $110.21 | $110.21 | $105.24 | 164 |
| 2019-12-11 | $107.93 | $107.93 | $107.93 | $107.93 | $103.06 | 134 |
| 2019-12-10 | $109.35 | $109.35 | $109.35 | $109.35 | $104.42 | 0 |
| 2019-12-09 | $109.35 | $109.35 | $109.35 | $109.35 | $104.42 | 24 |
| 2019-12-06 | $109.35 | $109.35 | $109.35 | $109.35 | $104.42 | 0 |
| 2019-12-05 | $109.35 | $109.35 | $109.35 | $109.35 | $104.42 | 27 |
| 2019-12-04 | $109.35 | $109.35 | $109.35 | $109.35 | $104.42 | 100 |
| 2019-12-03 | $108.76 | $108.76 | $108.76 | $108.76 | $103.85 | 47 |
| 2019-12-02 | $108.76 | $108.76 | $108.76 | $108.76 | $103.85 | 638 |
| 2019-11-29 | $106.75 | $106.75 | $106.75 | $106.75 | $101.93 | 0 |
| 2019-11-27 | $106.75 | $106.75 | $106.75 | $106.75 | $101.93 | 0 |
| 2019-11-26 | $106.75 | $107.50 | $106.75 | $106.75 | $101.93 | 756 |
| 2019-11-25 | $107.50 | $107.50 | $107.50 | $107.50 | $102.65 | 600 |
| 2019-11-22 | $107.25 | $107.25 | $107.25 | $107.25 | $102.41 | 43 |
| 2019-11-21 | $107.25 | $107.25 | $107.25 | $107.25 | $102.41 | 74 |
| 2019-11-20 | $107.25 | $107.25 | $107.25 | $107.25 | $102.41 | 24 |
| 2019-11-19 | $107.25 | $107.25 | $107.25 | $107.25 | $102.41 | 41 |
| 2019-11-18 | $107.25 | $107.25 | $107.25 | $107.25 | $102.41 | 0 |
| 2019-11-15 | $107.25 | $107.25 | $107.25 | $107.25 | $102.41 | 33 |
| 2019-11-14 | $107.25 | $107.25 | $107.25 | $107.25 | $102.41 | 310 |
| 2019-11-13 | $113.00 | $113.00 | $113.00 | $113.00 | $107.90 | 1,200 |
| 2019-11-12 | $113.00 | $113.00 | $113.00 | $113.00 | $107.90 | 0 |
| 2019-11-11 | $113.00 | $113.00 | $113.00 | $113.00 | $107.90 | 0 |
| 2019-11-08 | $113.00 | $113.00 | $113.00 | $113.00 | $107.90 | 12 |
| 2019-11-07 | $113.00 | $113.00 | $113.00 | $113.00 | $107.90 | 249 |
| 2019-11-06 | $112.20 | $112.20 | $112.20 | $112.20 | $107.14 | 0 |
| 2019-11-05 | $112.20 | $112.20 | $112.20 | $112.20 | $107.14 | 0 |
| 2019-11-04 | $112.20 | $112.20 | $112.20 | $112.20 | $107.14 | 200 |
| 2019-11-01 | $112.18 | $112.18 | $112.18 | $112.18 | $107.12 | 42 |
| 2019-10-31 | $112.18 | $112.18 | $112.18 | $112.18 | $107.12 | 39 |
| 2019-10-30 | $112.18 | $112.18 | $112.18 | $112.18 | $107.12 | 200 |
| 2019-10-29 | $111.08 | $111.08 | $111.08 | $111.08 | $106.07 | 500 |
| 2019-10-28 | $109.21 | $109.21 | $109.21 | $109.21 | $104.28 | 268 |
| 2019-10-25 | $109.72 | $109.72 | $109.72 | $109.72 | $104.77 | 87 |
| 2019-10-24 | $109.72 | $109.72 | $109.72 | $109.72 | $104.77 | 0 |
| 2019-10-23 | $109.72 | $109.72 | $109.72 | $109.72 | $104.77 | 0 |
| 2019-10-22 | $109.72 | $109.72 | $109.72 | $109.72 | $104.77 | 0 |
| 2019-10-21 | $109.72 | $109.72 | $109.72 | $109.72 | $104.77 | 0 |
| 2019-10-18 | $109.72 | $109.72 | $109.72 | $109.72 | $104.77 | 0 |
| 2019-10-17 | $109.72 | $109.72 | $109.72 | $109.72 | $104.77 | 268 |
| 2019-10-16 | $111.31 | $111.31 | $111.31 | $111.31 | $106.29 | 0 |
| 2019-10-15 | $111.31 | $111.31 | $111.31 | $111.31 | $106.29 | 2,125 |
| 2019-10-14 | $104.75 | $104.75 | $104.75 | $104.75 | $100.02 | 66 |
| 2019-10-11 | $104.75 | $104.75 | $104.75 | $104.75 | $100.02 | 22 |
| 2019-10-10 | $104.75 | $104.75 | $104.75 | $104.75 | $100.02 | 26 |
| 2019-10-09 | $104.75 | $104.75 | $104.75 | $104.75 | $100.02 | 0 |
| 2019-10-08 | $104.75 | $104.75 | $104.75 | $104.75 | $100.02 | 0 |
| 2019-10-07 | $104.75 | $104.75 | $104.75 | $104.75 | $100.02 | 0 |
| 2019-10-04 | $104.75 | $104.75 | $104.75 | $104.75 | $100.02 | 25 |
| 2019-10-03 | $104.75 | $104.75 | $104.75 | $104.75 | $100.02 | 206 |
| 2019-10-02 | $108.21 | $108.21 | $108.21 | $108.21 | $103.33 | 0 |
| 2019-10-01 | $108.21 | $108.21 | $108.21 | $108.21 | $103.33 | 2,900 |
| 2019-09-30 | $110.26 | $110.26 | $110.26 | $110.26 | $105.28 | 0 |
| 2019-09-27 | $109.24 | $109.24 | $109.24 | $109.24 | $104.31 | 34 |
| 2019-09-26 | $110.26 | $110.26 | $110.26 | $110.26 | $104.31 | 0 |
| 2019-09-25 | $110.26 | $110.26 | $110.26 | $110.26 | $104.31 | 45 |
| 2019-09-24 | $110.26 | $110.26 | $110.26 | $110.26 | $104.31 | 100 |
| 2019-09-23 | $109.31 | $109.31 | $109.31 | $109.31 | $103.41 | 0 |
| 2019-09-20 | $109.31 | $109.31 | $109.31 | $109.31 | $103.41 | 180 |
| 2019-09-19 | $107.55 | $107.55 | $107.55 | $107.55 | $101.75 | 400 |
| 2019-09-18 | $107.55 | $107.55 | $107.55 | $107.55 | $101.75 | 0 |
| 2019-09-17 | $107.55 | $107.55 | $107.55 | $107.55 | $101.75 | 113 |
| 2019-09-16 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 0 |
| 2019-09-13 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 0 |
| 2019-09-12 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 24 |
| 2019-09-11 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 0 |
| 2019-09-10 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 0 |
| 2019-09-09 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 8 |
| 2019-09-06 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 0 |
| 2019-09-05 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 29 |
| 2019-09-04 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 20 |
| 2019-09-03 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 0 |
| 2019-08-30 | $100.10 | $100.10 | $100.10 | $100.10 | $94.70 | 2,200 |
| 2019-08-29 | $97.90 | $97.90 | $97.90 | $97.90 | $92.62 | 48 |
| 2019-08-28 | $97.90 | $97.90 | $97.90 | $97.90 | $92.62 | 0 |
| 2019-08-27 | $97.90 | $97.90 | $97.90 | $97.90 | $92.62 | 21 |
| 2019-08-26 | $97.90 | $97.90 | $97.90 | $97.90 | $92.62 | 22 |
| 2019-08-23 | $97.90 | $97.90 | $97.90 | $97.90 | $92.62 | 64 |
| 2019-08-22 | $97.90 | $97.90 | $97.90 | $97.90 | $92.62 | 0 |
| 2019-08-21 | $97.90 | $97.90 | $97.90 | $97.90 | $92.62 | 0 |
| 2019-08-20 | $97.90 | $97.90 | $97.90 | $97.90 | $92.62 | 198 |
| 2019-08-19 | $102.00 | $102.00 | $102.00 | $102.00 | $96.50 | 0 |
| 2019-08-15 | $102.00 | $102.00 | $102.00 | $102.00 | $96.50 | 100 |
| 2019-08-14 | $99.60 | $99.60 | $99.13 | $99.13 | $93.78 | 100 |
| 2019-08-13 | $99.60 | $99.60 | $99.13 | $99.13 | $93.78 | 100 |
| 2019-08-12 | $99.13 | $99.13 | $99.13 | $99.13 | $93.78 | 99 |
| 2019-08-09 | $99.60 | $99.60 | $99.13 | $99.13 | $93.78 | 19,100 |
| 2019-08-08 | $99.60 | $99.60 | $99.13 | $99.13 | $93.78 | 19,100 |
| 2019-08-07 | $99.60 | $99.60 | $99.13 | $99.13 | $93.78 | 19,100 |
| 2019-08-06 | $99.60 | $99.60 | $99.13 | $99.13 | $93.78 | 19,143 |
| 2019-08-05 | $96.20 | $101.25 | $96.20 | $101.25 | $95.79 | 100 |
| 2019-08-02 | $96.20 | $101.25 | $96.20 | $101.25 | $95.79 | 100 |
| 2019-08-01 | $96.20 | $101.25 | $96.20 | $101.25 | $95.79 | 29 |
| 2019-07-31 | $96.20 | $101.25 | $96.20 | $101.25 | $95.79 | 100 |
| 2019-07-30 | $101.25 | $101.25 | $101.25 | $101.25 | $95.79 | 49 |
| 2019-07-29 | $96.20 | $101.25 | $96.20 | $101.25 | $95.79 | 24 |
| 2019-07-26 | $101.25 | $101.25 | $101.25 | $101.25 | $95.79 | 1,200 |
| 2019-07-25 | $101.25 | $101.25 | $101.25 | $101.25 | $95.79 | 0 |
| 2019-07-24 | $96.20 | $101.25 | $96.20 | $101.25 | $95.79 | 400 |
| 2019-07-23 | $93.55 | $93.55 | $93.55 | $93.55 | $88.50 | 46 |
| 2019-07-22 | $93.55 | $93.55 | $93.55 | $93.55 | $88.50 | 200 |
| 2019-07-19 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 0 |
| 2019-07-18 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 5 |
| 2019-07-17 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 26 |
| 2019-07-16 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 0 |
| 2019-07-15 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 0 |
| 2019-07-12 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 0 |
| 2019-07-11 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 0 |
| 2019-07-10 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 0 |
| 2019-07-09 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 23 |
| 2019-07-08 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 11 |
| 2019-07-05 | $93.44 | $93.44 | $93.44 | $93.44 | $88.40 | 1,020 |
| 2019-07-03 | $94.65 | $94.79 | $94.65 | $94.79 | $89.68 | 364 |
| 2019-07-02 | $94.71 | $94.71 | $94.71 | $94.71 | $89.60 | 800 |
| 2019-07-01 | $87.96 | $87.96 | $87.96 | $87.96 | $83.21 | 0 |
| 2019-06-28 | $87.96 | $87.96 | $87.96 | $87.96 | $83.21 | 28 |
| 2019-06-27 | $87.96 | $87.96 | $87.96 | $87.96 | $83.21 | 0 |
| 2019-06-26 | $87.96 | $87.96 | $87.96 | $87.96 | $83.21 | 30 |
| 2019-06-25 | $87.96 | $87.96 | $87.96 | $87.96 | $83.21 | 0 |
| 2019-06-24 | $87.96 | $87.96 | $87.96 | $87.96 | $83.21 | 60 |
| 2019-06-21 | $87.96 | $87.96 | $87.96 | $87.96 | $83.21 | 0 |
| 2019-06-20 | $87.96 | $87.96 | $87.96 | $87.96 | $83.21 | 112 |
| 2019-06-19 | $85.14 | $85.14 | $85.14 | $85.14 | $80.55 | 23 |
| 2019-06-18 | $84.95 | $85.14 | $84.95 | $85.14 | $80.55 | 200 |
| 2019-06-17 | $85.83 | $85.83 | $85.83 | $85.83 | $81.20 | 47 |
| 2019-06-14 | $85.83 | $85.83 | $85.83 | $85.83 | $81.20 | 171 |
| 2019-06-13 | $85.60 | $85.60 | $85.60 | $85.60 | $80.98 | 15 |
| 2019-06-12 | $85.60 | $85.60 | $85.60 | $85.60 | $80.98 | 11 |
| 2019-06-11 | $85.60 | $85.60 | $85.60 | $85.60 | $80.98 | 0 |
| 2019-06-07 | $85.60 | $85.60 | $85.60 | $85.60 | $80.98 | 100 |
| 2019-06-06 | $84.78 | $84.78 | $84.78 | $84.78 | $80.21 | 0 |
| 2019-06-05 | $84.78 | $84.78 | $84.78 | $84.78 | $80.21 | 178 |
| 2019-06-04 | $83.35 | $83.35 | $83.35 | $83.35 | $78.85 | 102 |
| 2019-06-03 | $83.11 | $83.11 | $83.11 | $83.11 | $78.63 | 1,738 |
| 2019-05-31 | $83.11 | $83.11 | $83.11 | $83.11 | $78.62 | 118 |
| 2019-05-30 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 0 |
| 2019-05-29 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 23 |
| 2019-05-28 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 0 |
| 2019-05-24 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 0 |
| 2019-05-23 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 0 |
| 2019-05-22 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 0 |
| 2019-05-21 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 1 |
| 2019-05-20 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 0 |
| 2019-05-17 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 0 |
| 2019-05-16 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 0 |
| 2019-05-15 | $87.59 | $87.59 | $87.59 | $87.59 | $82.86 | 112 |
| 2019-05-14 | $90.81 | $90.81 | $90.81 | $90.81 | $85.91 | 0 |
| 2019-05-13 | $90.81 | $90.81 | $90.81 | $90.81 | $85.91 | 0 |
| 2019-05-10 | $90.81 | $90.81 | $90.81 | $90.81 | $85.91 | 0 |
| 2019-05-09 | $90.81 | $90.81 | $90.81 | $90.81 | $85.91 | 30 |
| 2019-05-08 | $90.81 | $90.81 | $90.81 | $90.81 | $85.91 | 25 |
| 2019-05-07 | $90.81 | $90.81 | $90.81 | $90.81 | $85.91 | 231 |
| 2019-05-06 | $95.15 | $95.15 | $95.15 | $95.15 | $90.02 | 11,875 |
| 2019-05-03 | $93.77 | $93.77 | $93.77 | $93.77 | $88.71 | 115 |
| 2019-05-02 | $96.60 | $96.60 | $96.60 | $96.60 | $91.39 | 106 |
| 2019-05-01 | $96.60 | $96.60 | $96.60 | $96.60 | $91.39 | 8 |
| 2019-04-30 | $96.60 | $96.60 | $96.60 | $96.60 | $91.39 | 23 |
| 2019-04-29 | $94.29 | $96.60 | $94.29 | $96.60 | $91.39 | 500 |
| 2019-04-26 | $95.76 | $95.76 | $95.76 | $95.76 | $90.59 | 206 |
| 2019-04-25 | $93.35 | $93.35 | $93.35 | $93.35 | $88.31 | 62 |
| 2019-04-24 | $93.35 | $93.35 | $93.35 | $93.35 | $88.31 | 0 |
| 2019-04-23 | $93.35 | $93.35 | $93.35 | $93.35 | $88.31 | 0 |
| 2019-04-22 | $93.35 | $93.35 | $93.35 | $93.35 | $88.31 | 0 |
| 2019-04-18 | $93.35 | $93.35 | $93.35 | $93.35 | $88.31 | 0 |
| 2019-04-17 | $93.35 | $93.35 | $93.35 | $93.35 | $88.31 | 0 |
| 2019-04-15 | $93.35 | $93.35 | $93.35 | $93.35 | $88.31 | 1 |
| 2019-04-12 | $93.35 | $93.35 | $93.35 | $93.35 | $88.31 | 0 |
| 2019-04-11 | $93.35 | $93.35 | $93.35 | $93.35 | $88.31 | 19 |
| 2019-04-10 | $93.35 | $93.35 | $93.35 | $93.35 | $88.31 | 0 |
| 2019-04-09 | $93.13 | $93.57 | $93.13 | $93.35 | $88.31 | 718 |
| 2019-04-08 | $91.84 | $91.84 | $91.84 | $91.84 | $86.88 | 600 |
| 2019-04-05 | $92.56 | $92.56 | $92.56 | $92.56 | $87.57 | 174 |
| 2019-04-04 | $87.88 | $87.88 | $87.88 | $87.88 | $83.14 | 0 |
| 2019-04-03 | $87.88 | $87.88 | $87.88 | $87.88 | $83.14 | 0 |
| 2019-04-02 | $87.88 | $87.88 | $87.88 | $87.88 | $83.14 | 100 |
| 2019-04-01 | $83.80 | $83.80 | $83.80 | $83.80 | $79.28 | 28 |
| 2019-03-29 | $83.80 | $83.80 | $83.80 | $83.80 | $79.28 | 0 |
| 2019-03-28 | $83.80 | $83.80 | $83.80 | $83.80 | $79.28 | 0 |
| 2019-03-27 | $83.80 | $83.80 | $83.80 | $83.80 | $79.28 | 0 |
| 2019-03-26 | $83.73 | $83.80 | $83.73 | $83.80 | $79.28 | 200 |
| 2019-03-25 | $83.15 | $83.15 | $83.15 | $83.15 | $78.66 | 0 |
| 2019-03-22 | $83.58 | $83.58 | $83.15 | $83.15 | $78.66 | 200 |
| 2019-03-21 | $83.65 | $83.65 | $83.65 | $83.65 | $79.14 | 0 |
| 2019-03-20 | $83.65 | $83.65 | $83.65 | $83.65 | $79.14 | 0 |
| 2019-03-19 | $83.65 | $83.65 | $83.65 | $83.65 | $79.14 | 1,802 |
| 2019-03-18 | $85.98 | $85.98 | $85.98 | $85.98 | $81.34 | 0 |
| 2019-03-15 | $85.98 | $85.98 | $85.98 | $85.98 | $81.34 | 1 |
| 2019-03-14 | $85.98 | $85.98 | $85.98 | $85.98 | $81.34 | 21 |
| 2019-03-13 | $85.98 | $85.98 | $85.98 | $85.98 | $81.34 | 10 |
| 2019-03-12 | $84.70 | $85.98 | $84.70 | $85.98 | $81.34 | 917 |
| 2019-03-11 | $81.10 | $81.10 | $81.10 | $81.10 | $76.72 | 100 |
| 2019-03-08 | $83.45 | $83.45 | $83.45 | $83.45 | $78.95 | 0 |
| 2019-03-07 | $83.45 | $83.45 | $83.45 | $83.45 | $78.95 | 102 |
| 2019-03-06 | $83.45 | $83.45 | $83.45 | $83.45 | $78.95 | 38 |
| 2019-03-05 | $83.45 | $83.45 | $83.45 | $83.45 | $78.95 | 32 |
| 2019-03-04 | $83.45 | $83.45 | $83.45 | $83.45 | $78.95 | 0 |
| 2019-03-01 | $83.45 | $83.45 | $83.45 | $83.45 | $78.95 | 10 |
| 2019-02-28 | $83.52 | $83.52 | $83.45 | $83.45 | $78.95 | 200 |
| 2019-02-27 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 0 |
| 2019-02-26 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 0 |
| 2019-02-25 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 19 |
| 2019-02-20 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 0 |
| 2019-02-19 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 200 |
| 2019-02-15 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 0 |
| 2019-02-14 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 39 |
| 2019-02-13 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 5 |
| 2019-02-12 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 0 |
| 2019-02-11 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 14 |
| 2019-02-08 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 10 |
| 2019-02-07 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 28 |
| 2019-02-06 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 0 |
| 2019-02-05 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 18 |
| 2019-02-04 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 12 |
| 2019-02-01 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 0 |
| 2019-01-31 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 0 |
| 2019-01-30 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 0 |
| 2019-01-29 | $84.39 | $84.39 | $84.39 | $84.39 | $79.84 | 100 |
| 2019-01-28 | $83.04 | $83.04 | $83.04 | $83.04 | $78.56 | 118 |
| 2019-01-25 | $78.81 | $78.81 | $78.81 | $78.81 | $74.56 | 0 |
| 2019-01-24 | $78.81 | $78.81 | $78.81 | $78.81 | $74.56 | 0 |
| 2019-01-23 | $78.81 | $78.81 | $78.81 | $78.81 | $74.56 | 0 |
| 2019-01-22 | $78.81 | $78.81 | $78.81 | $78.81 | $74.56 | 28 |
| 2019-01-18 | $78.81 | $78.81 | $78.81 | $78.81 | $74.56 | 158 |
| 2019-01-17 | $79.58 | $79.58 | $79.58 | $79.58 | $75.29 | 100 |
| 2019-01-16 | $79.71 | $79.91 | $79.71 | $79.91 | $75.60 | 200 |
| 2019-01-15 | $79.39 | $79.39 | $79.39 | $79.39 | $75.11 | 73 |
| 2019-01-14 | $79.39 | $79.39 | $79.39 | $79.39 | $75.11 | 0 |
| 2019-01-11 | $79.39 | $79.39 | $79.39 | $79.39 | $75.11 | 20 |
| 2019-01-10 | $79.52 | $79.52 | $79.39 | $79.39 | $75.11 | 405 |
| 2019-01-09 | $80.25 | $80.25 | $80.25 | $80.25 | $75.92 | 6,501 |
| 2019-01-08 | $80.25 | $80.25 | $80.25 | $80.25 | $75.92 | 100 |
| 2019-01-07 | $76.60 | $76.60 | $76.60 | $76.60 | $72.47 | 0 |
| 2019-01-04 | $76.60 | $76.60 | $76.60 | $76.60 | $72.47 | 113 |
| 2019-01-03 | $76.47 | $76.47 | $76.47 | $76.47 | $72.34 | 30 |
| 2018-12-31 | $76.47 | $76.47 | $76.47 | $76.47 | $72.34 | 15 |
| 2018-12-28 | $76.47 | $76.47 | $76.47 | $76.47 | $72.34 | 84 |
| 2018-12-27 | $76.47 | $76.47 | $76.47 | $76.47 | $72.34 | 100 |
| 2018-12-26 | $75.18 | $76.22 | $74.53 | $76.22 | $72.11 | 1,412 |
| 2018-12-24 | $75.80 | $75.80 | $75.61 | $75.61 | $71.53 | 200 |
| 2018-12-21 | $77.50 | $77.50 | $77.50 | $77.50 | $73.32 | 0 |
| 2018-12-20 | $77.56 | $77.56 | $77.50 | $77.50 | $73.32 | 315 |
| 2018-12-19 | $79.56 | $79.56 | $79.56 | $79.56 | $75.27 | 14 |
| 2018-12-18 | $79.56 | $79.56 | $79.56 | $79.56 | $75.27 | 0 |
| 2018-12-17 | $80.16 | $80.16 | $79.56 | $79.56 | $75.27 | 1,459 |
| 2018-12-14 | $82.55 | $82.55 | $82.55 | $82.55 | $78.10 | 0 |
| 2018-12-13 | $82.55 | $82.55 | $82.55 | $82.55 | $78.10 | 24 |
| 2018-12-12 | $82.55 | $82.55 | $82.55 | $82.55 | $78.10 | 1,212 |
| 2018-12-11 | $82.55 | $82.55 | $82.55 | $82.55 | $78.10 | 6,550 |
| 2018-12-10 | $82.47 | $82.55 | $82.47 | $82.55 | $78.10 | 200 |
| 2018-12-07 | $85.27 | $85.27 | $85.27 | $85.27 | $80.67 | 0 |
| 2018-12-04 | $85.27 | $85.27 | $85.27 | $85.27 | $80.67 | 1 |
| 2018-12-03 | $85.27 | $85.27 | $85.27 | $85.27 | $80.67 | 2 |
| 2018-11-30 | $85.27 | $85.27 | $85.27 | $85.27 | $80.67 | 0 |
| 2018-11-29 | $85.27 | $85.27 | $85.27 | $85.27 | $80.67 | 0 |
| 2018-11-28 | $85.27 | $85.27 | $85.27 | $85.27 | $80.67 | 49 |
| 2018-11-27 | $85.27 | $85.27 | $85.27 | $85.27 | $80.67 | 100 |
| 2018-11-26 | $87.01 | $87.42 | $86.83 | $86.83 | $82.14 | 385 |
| 2018-11-23 | $86.03 | $86.03 | $86.03 | $86.03 | $81.39 | 5 |
| 2018-11-21 | $86.03 | $86.03 | $86.03 | $86.03 | $81.39 | 4 |
| 2018-11-20 | $86.03 | $86.03 | $86.03 | $86.03 | $81.39 | 76 |
| 2018-11-19 | $86.03 | $86.03 | $86.03 | $86.03 | $81.39 | 12 |
| 2018-11-16 | $86.03 | $86.03 | $86.03 | $86.03 | $81.39 | 0 |
| 2018-11-15 | $86.03 | $86.03 | $86.03 | $86.03 | $81.39 | 214 |
| 2018-11-14 | $86.03 | $86.03 | $86.03 | $86.03 | $81.39 | 100 |
| 2018-11-13 | $87.72 | $87.72 | $87.72 | $87.72 | $82.99 | 0 |
| 2018-11-12 | $87.72 | $87.72 | $87.72 | $87.72 | $82.99 | 251 |
| 2018-11-09 | $87.86 | $87.86 | $87.86 | $87.86 | $83.12 | 109 |
| 2018-11-08 | $87.86 | $87.86 | $87.86 | $87.86 | $83.12 | 64 |
| 2018-11-07 | $87.86 | $87.86 | $87.86 | $87.86 | $83.12 | 15 |
| 2018-11-06 | $87.51 | $87.86 | $87.51 | $87.86 | $83.12 | 208 |
| 2018-11-05 | $82.56 | $82.56 | $82.56 | $82.56 | $78.11 | 0 |
| 2018-11-02 | $82.56 | $82.56 | $82.56 | $82.56 | $78.11 | 12 |
| 2018-11-01 | $82.56 | $82.56 | $82.56 | $82.56 | $78.11 | 0 |
| 2018-10-31 | $82.56 | $82.56 | $82.56 | $82.56 | $78.11 | 0 |
| 2018-10-30 | $82.56 | $82.56 | $82.56 | $82.56 | $78.11 | 15 |
| 2018-10-29 | $82.55 | $82.56 | $82.55 | $82.56 | $78.11 | 600 |
| 2018-10-26 | $76.75 | $78.90 | $76.75 | $78.90 | $74.64 | 1,300 |
| 2018-10-25 | $75.17 | $75.17 | $75.17 | $75.17 | $71.11 | 413 |
| 2018-10-24 | $74.55 | $74.55 | $74.55 | $74.55 | $70.53 | 100 |
| 2018-10-23 | $77.43 | $77.60 | $77.41 | $77.41 | $73.23 | 400 |
| 2018-10-22 | $78.96 | $78.96 | $78.96 | $78.96 | $74.70 | 0 |
| 2018-10-19 | $78.96 | $78.96 | $78.96 | $78.96 | $74.70 | 316 |
| 2018-10-18 | $78.77 | $78.77 | $78.59 | $78.59 | $74.35 | 200 |
| 2018-10-17 | $81.65 | $81.65 | $81.65 | $81.65 | $77.24 | 130 |
| 2018-10-16 | $82.80 | $82.80 | $82.80 | $82.80 | $78.33 | 0 |
| 2018-10-15 | $82.80 | $82.80 | $82.80 | $82.80 | $78.33 | 78 |
| 2018-10-12 | $82.80 | $82.80 | $82.80 | $82.80 | $78.33 | 300 |
| 2018-10-11 | $82.80 | $82.80 | $82.80 | $82.80 | $78.33 | 604 |
| 2018-10-10 | $82.80 | $82.80 | $82.80 | $82.80 | $78.33 | 100 |
| 2018-10-09 | $86.99 | $86.99 | $86.99 | $86.99 | $82.30 | 0 |
| 2018-10-08 | $86.99 | $86.99 | $86.99 | $86.99 | $82.30 | 12 |
| 2018-10-05 | $86.99 | $86.99 | $86.99 | $86.99 | $82.30 | 100 |
| 2018-10-04 | $88.47 | $88.47 | $88.47 | $88.47 | $83.70 | 15 |
| 2018-10-03 | $88.47 | $88.47 | $88.47 | $88.47 | $83.70 | 100 |
| 2018-10-02 | $86.25 | $86.25 | $86.25 | $86.25 | $81.60 | 0 |
| 2018-10-01 | $86.25 | $86.25 | $86.25 | $86.25 | $81.60 | 0 |
| 2018-09-28 | $86.25 | $86.25 | $86.25 | $86.25 | $81.60 | 0 |
| 2018-09-27 | $86.25 | $86.25 | $86.25 | $86.25 | $81.60 | 43 |
| 2018-09-26 | $86.25 | $86.25 | $86.25 | $86.25 | $81.60 | 2,544 |
| 2018-09-25 | $86.25 | $86.25 | $86.25 | $86.25 | $80.85 | 2 |
| 2018-09-24 | $86.25 | $86.25 | $86.25 | $86.25 | $80.85 | 0 |
| 2018-09-21 | $86.25 | $86.25 | $86.25 | $86.25 | $80.85 | 402 |
| 2018-09-20 | $86.41 | $86.41 | $86.41 | $86.41 | $81.00 | 0 |
| 2018-09-19 | $86.41 | $86.41 | $86.41 | $86.41 | $81.00 | 29 |
| 2018-09-18 | $86.41 | $86.41 | $86.41 | $86.41 | $81.00 | 100 |
| 2018-09-17 | $85.91 | $86.16 | $85.33 | $85.33 | $79.99 | 608 |
| 2018-09-14 | $88.00 | $88.00 | $88.00 | $88.00 | $82.49 | 0 |
| 2018-09-13 | $88.00 | $88.00 | $88.00 | $88.00 | $82.49 | 1 |
| 2018-09-12 | $88.00 | $88.00 | $88.00 | $88.00 | $82.49 | 0 |
| 2018-09-11 | $86.45 | $88.00 | $86.25 | $88.00 | $82.49 | 1,550 |
| 2018-09-10 | $90.71 | $90.71 | $90.71 | $90.71 | $85.03 | 0 |
| 2018-09-07 | $90.71 | $90.71 | $90.71 | $90.71 | $85.03 | 0 |
| 2018-09-06 | $90.71 | $90.71 | $90.71 | $90.71 | $85.03 | 0 |
| 2018-09-05 | $90.71 | $90.71 | $90.71 | $90.71 | $85.03 | 1 |
| 2018-09-04 | $90.71 | $90.71 | $90.71 | $90.71 | $85.03 | 100 |
| 2018-08-31 | $95.95 | $95.95 | $95.95 | $95.95 | $89.94 | 0 |
| 2018-08-30 | $95.95 | $95.95 | $95.95 | $95.95 | $89.94 | 0 |
| 2018-08-29 | $95.83 | $95.95 | $95.83 | $95.95 | $89.94 | 900 |
| 2018-08-28 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 75 |
| 2018-08-27 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 0 |
| 2018-08-24 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 2 |
| 2018-08-23 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 0 |
| 2018-08-22 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 13 |
| 2018-08-21 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 0 |
| 2018-08-20 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 0 |
| 2018-08-17 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 8 |
| 2018-08-16 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 0 |
| 2018-08-15 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 11 |
| 2018-08-14 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 0 |
| 2018-08-13 | $96.44 | $96.44 | $96.44 | $96.44 | $90.40 | 100 |
| 2018-08-10 | $100.14 | $100.14 | $100.14 | $100.14 | $93.87 | 48 |
| 2018-08-09 | $100.14 | $100.14 | $100.14 | $100.14 | $93.87 | 42 |
| 2018-08-08 | $100.14 | $100.14 | $100.14 | $100.14 | $93.87 | 0 |
| 2018-08-07 | $100.14 | $100.14 | $100.14 | $100.14 | $93.87 | 14 |
| 2018-08-06 | $100.14 | $100.14 | $100.14 | $100.14 | $93.87 | 0 |
| 2018-08-03 | $100.14 | $100.14 | $100.14 | $100.14 | $93.87 | 0 |
| 2018-08-02 | $100.06 | $100.14 | $100.06 | $100.14 | $93.87 | 260 |
| 2018-08-01 | $100.93 | $100.93 | $100.93 | $100.93 | $94.61 | 0 |
| 2018-07-31 | $100.93 | $100.93 | $100.93 | $100.93 | $94.61 | 100 |
| 2018-07-30 | $99.53 | $99.53 | $99.53 | $99.53 | $93.30 | 18 |
| 2018-07-27 | $99.53 | $99.53 | $99.53 | $99.53 | $93.30 | 0 |
| 2018-07-26 | $99.53 | $99.53 | $99.53 | $99.53 | $93.30 | 100 |
| 2018-07-25 | $98.12 | $103.40 | $98.12 | $102.31 | $95.90 | 1,221 |
| 2018-07-24 | $93.80 | $94.12 | $93.80 | $94.12 | $88.23 | 200 |
| 2018-07-23 | $93.55 | $93.55 | $93.50 | $93.50 | $87.64 | 300 |
| 2018-07-20 | $94.41 | $94.41 | $94.41 | $94.41 | $88.50 | 100 |
| 2018-07-19 | $92.54 | $92.54 | $92.54 | $92.54 | $86.74 | 312 |
| 2018-07-18 | $92.54 | $92.54 | $92.54 | $92.54 | $86.74 | 0 |
| 2018-07-17 | $92.54 | $92.54 | $92.54 | $92.54 | $86.74 | 100 |
| 2018-07-16 | $90.38 | $90.38 | $90.38 | $90.38 | $84.72 | 0 |
| 2018-07-13 | $90.38 | $90.38 | $90.38 | $90.38 | $84.72 | 2 |
| 2018-07-12 | $90.38 | $90.38 | $90.38 | $90.38 | $84.72 | 0 |
| 2018-07-11 | $90.38 | $90.38 | $90.38 | $90.38 | $84.72 | 0 |
| 2018-07-10 | $90.38 | $90.38 | $90.38 | $90.38 | $84.72 | 0 |
| 2018-07-09 | $90.38 | $90.38 | $90.38 | $90.38 | $84.72 | 0 |
| 2018-07-06 | $90.38 | $90.38 | $90.38 | $90.38 | $84.72 | 40 |
| 2018-07-05 | $90.38 | $90.38 | $90.38 | $90.38 | $84.72 | 188 |
| 2018-07-03 | $88.71 | $88.71 | $88.71 | $88.71 | $83.15 | 627 |
| 2018-07-02 | $88.57 | $88.71 | $88.57 | $88.71 | $83.15 | 200 |
| 2018-06-29 | $90.21 | $90.21 | $90.21 | $90.21 | $84.56 | 13 |
| 2018-06-28 | $90.21 | $90.21 | $90.21 | $90.21 | $84.56 | 400 |
| 2018-06-27 | $88.59 | $88.59 | $88.59 | $88.59 | $83.04 | 99 |
| 2018-06-26 | $88.59 | $88.59 | $88.59 | $88.59 | $83.04 | 0 |
| 2018-06-25 | $88.59 | $88.59 | $88.59 | $88.59 | $83.04 | 12 |
| 2018-06-22 | $88.59 | $88.59 | $88.59 | $88.59 | $83.04 | 25 |
| 2018-06-21 | $88.59 | $88.59 | $88.59 | $88.59 | $83.04 | 75 |
| 2018-06-20 | $88.59 | $88.59 | $88.59 | $88.59 | $83.04 | 0 |
| 2018-06-19 | $88.59 | $88.59 | $88.59 | $88.59 | $83.04 | 200 |
| 2018-06-18 | $101.38 | $101.38 | $101.38 | $101.38 | $95.03 | 11 |
| 2018-06-15 | $101.38 | $101.38 | $101.38 | $101.38 | $95.03 | 23 |
| 2018-06-14 | $101.38 | $101.38 | $101.38 | $101.38 | $95.03 | 0 |
| 2018-06-13 | $101.38 | $101.38 | $101.38 | $101.38 | $95.03 | 12 |
| 2018-06-12 | $101.38 | $101.38 | $101.38 | $101.38 | $95.03 | 0 |
| 2018-06-11 | $101.38 | $101.38 | $101.38 | $101.38 | $95.03 | 100 |
| 2018-06-08 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 2,529 |
| 2018-06-07 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 94 |
| 2018-06-06 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 0 |
| 2018-06-05 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 0 |
| 2018-06-04 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 20 |
| 2018-06-01 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 0 |
| 2018-05-31 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 0 |
| 2018-05-30 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 0 |
| 2018-05-29 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 4 |
| 2018-05-25 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 0 |
| 2018-05-24 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 100 |
| 2018-05-23 | $104.97 | $104.97 | $104.97 | $104.97 | $98.40 | 0 |
| 2018-05-22 | $104.97 | $104.97 | $104.97 | $104.97 | $98.40 | 0 |
| 2018-05-21 | $104.97 | $104.97 | $104.97 | $104.97 | $98.40 | 0 |
| 2018-05-18 | $104.97 | $104.97 | $104.97 | $104.97 | $98.40 | 14 |
| 2018-05-17 | $104.97 | $104.97 | $104.97 | $104.97 | $98.40 | 0 |
| 2018-05-16 | $104.97 | $104.97 | $104.97 | $104.97 | $98.40 | 0 |
| 2018-05-15 | $104.97 | $104.97 | $104.97 | $104.97 | $98.40 | 12 |
| 2018-05-14 | $104.97 | $104.97 | $104.97 | $104.97 | $98.40 | 100 |
| 2018-05-11 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 0 |
| 2018-05-10 | $103.16 | $103.16 | $103.16 | $103.16 | $96.70 | 100 |
| 2018-05-09 | $101.02 | $101.50 | $101.02 | $101.50 | $95.14 | 455 |
| 2018-05-08 | $102.25 | $102.25 | $102.25 | $102.25 | $95.85 | 0 |
| 2018-05-07 | $102.25 | $102.25 | $102.25 | $102.25 | $95.85 | 0 |
| 2018-05-04 | $102.25 | $102.25 | $102.25 | $102.25 | $95.85 | 25 |
| 2018-05-03 | $102.25 | $102.25 | $102.25 | $102.25 | $95.85 | 0 |
| 2018-05-02 | $102.25 | $102.25 | $102.25 | $102.25 | $95.85 | 0 |
| 2018-05-01 | $102.25 | $102.25 | $102.25 | $102.25 | $95.85 | 35 |
| 2018-04-30 | $102.25 | $102.25 | $102.25 | $102.25 | $95.85 | 500 |
| 2018-04-27 | $102.54 | $106.95 | $102.30 | $106.95 | $100.25 | 600 |
| 2018-04-26 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 0 |
| 2018-04-25 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 200 |
| 2018-04-24 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 0 |
| 2018-04-23 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 0 |
| 2018-04-20 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 0 |
| 2018-04-19 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 10 |
| 2018-04-18 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 6 |
| 2018-04-17 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 23,815 |
| 2018-04-16 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 0 |
| 2018-04-13 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 0 |
| 2018-04-12 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 27 |
| 2018-04-11 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 0 |
| 2018-04-10 | $100.96 | $100.96 | $100.96 | $100.96 | $94.64 | 400 |
| 2018-04-09 | $101.90 | $101.90 | $101.90 | $101.90 | $95.52 | 0 |
| 2018-04-06 | $101.90 | $101.90 | $101.90 | $101.90 | $95.52 | 27 |
| 2018-04-05 | $101.90 | $101.90 | $101.90 | $101.90 | $95.52 | 100 |
| 2018-04-04 | $102.60 | $102.60 | $102.60 | $102.60 | $96.18 | 0 |
| 2018-04-03 | $102.60 | $102.60 | $102.60 | $102.60 | $96.18 | 0 |
| 2018-04-02 | $102.60 | $102.60 | $102.60 | $102.60 | $96.18 | 200 |
| 2018-03-29 | $102.53 | $103.66 | $102.53 | $103.66 | $97.17 | 400 |
| 2018-03-28 | $102.76 | $102.76 | $102.76 | $102.76 | $96.32 | 0 |
| 2018-03-27 | $103.49 | $103.49 | $102.76 | $102.76 | $95.66 | 200 |
| 2018-03-26 | $103.00 | $103.00 | $103.00 | $103.00 | $95.89 | 43 |
| 2018-03-23 | $103.00 | $103.00 | $103.00 | $103.00 | $95.89 | 0 |
| 2018-03-22 | $103.00 | $103.00 | $103.00 | $103.00 | $95.89 | 0 |
| 2018-03-21 | $103.00 | $103.00 | $103.00 | $103.00 | $95.89 | 0 |
| 2018-03-20 | $103.00 | $103.00 | $103.00 | $103.00 | $95.89 | 0 |
| 2018-03-19 | $103.44 | $103.44 | $103.00 | $103.00 | $95.89 | 500 |
| 2018-03-16 | $101.89 | $101.89 | $101.89 | $101.89 | $94.85 | 0 |
| 2018-03-15 | $101.89 | $101.89 | $101.89 | $101.89 | $94.85 | 0 |
| 2018-03-14 | $101.89 | $101.89 | $101.89 | $101.89 | $94.85 | 0 |
| 2018-03-13 | $101.89 | $101.89 | $101.89 | $101.89 | $94.85 | 0 |
| 2018-03-12 | $101.89 | $101.89 | $101.89 | $101.89 | $94.85 | 0 |
| 2018-03-09 | $101.89 | $101.89 | $101.89 | $101.89 | $94.85 | 0 |
| 2018-03-08 | $101.89 | $101.89 | $101.89 | $101.89 | $94.85 | 0 |
| 2018-03-07 | $101.89 | $101.89 | $101.89 | $101.89 | $94.85 | 0 |
| 2018-03-06 | $101.89 | $101.89 | $101.89 | $101.89 | $94.85 | 100 |
| 2018-03-05 | $100.23 | $101.10 | $100.23 | $100.91 | $93.94 | 814 |
| 2018-03-02 | $106.00 | $106.00 | $106.00 | $106.00 | $98.68 | 6 |
| 2018-03-01 | $106.00 | $106.00 | $106.00 | $106.00 | $98.68 | 12 |
| 2018-02-28 | $106.00 | $106.33 | $106.00 | $106.00 | $98.68 | 300 |
| 2018-02-27 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 0 |
| 2018-02-26 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 0 |
| 2018-02-23 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 0 |
| 2018-02-22 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 0 |
| 2018-02-21 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 0 |
| 2018-02-20 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 101 |
| 2018-02-16 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 10 |
| 2018-02-15 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 0 |
| 2018-02-14 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 0 |
| 2018-02-13 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 0 |
| 2018-02-12 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 0 |
| 2018-02-09 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 0 |
| 2018-02-08 | $106.61 | $106.61 | $106.61 | $106.61 | $99.25 | 100 |
| 2018-02-07 | $107.62 | $107.62 | $107.62 | $107.62 | $100.19 | 100 |
| 2018-02-06 | $103.91 | $103.91 | $103.91 | $103.91 | $96.73 | 100 |
| 2018-02-05 | $109.75 | $109.75 | $109.75 | $109.75 | $102.17 | 0 |
| 2018-02-02 | $110.50 | $110.50 | $109.75 | $109.75 | $102.17 | 300 |
| 2018-02-01 | $113.60 | $113.60 | $113.50 | $113.50 | $105.66 | 300 |
| 2018-01-31 | $114.26 | $114.50 | $114.25 | $114.25 | $106.36 | 942 |
| 2018-01-30 | $121.35 | $121.35 | $121.35 | $121.35 | $112.97 | 3 |
| 2018-01-29 | $121.35 | $121.35 | $121.35 | $121.35 | $112.97 | 0 |
| 2018-01-26 | $117.00 | $121.35 | $117.00 | $121.35 | $112.97 | 1,100 |
| 2018-01-25 | $111.69 | $111.69 | $111.69 | $111.69 | $103.98 | 500 |
| 2018-01-24 | $111.69 | $111.69 | $111.69 | $111.69 | $103.98 | 0 |
| 2018-01-23 | $111.69 | $111.69 | $111.69 | $111.69 | $103.98 | 0 |
| 2018-01-22 | $111.69 | $111.69 | $111.69 | $111.69 | $103.98 | 0 |
| 2018-01-19 | $111.69 | $111.69 | $111.69 | $111.69 | $103.98 | 44 |
| 2018-01-18 | $111.65 | $111.69 | $111.65 | $111.69 | $103.98 | 228 |
| 2018-01-17 | $110.32 | $110.32 | $110.32 | $110.32 | $102.70 | 143 |
| 2018-01-16 | $108.06 | $108.06 | $108.06 | $108.06 | $100.60 | 200 |
| 2018-01-12 | $108.06 | $108.06 | $108.06 | $108.06 | $100.60 | 0 |
| 2018-01-11 | $108.06 | $108.06 | $108.06 | $108.06 | $100.60 | 0 |
| 2018-01-10 | $108.06 | $108.06 | $108.06 | $108.06 | $100.60 | 0 |
| 2018-01-09 | $108.06 | $108.06 | $108.06 | $108.06 | $100.60 | 249 |
| 2018-01-08 | $108.06 | $108.06 | $108.06 | $108.06 | $100.60 | 100 |
| 2018-01-05 | $107.65 | $107.65 | $107.65 | $107.65 | $100.21 | 16 |
| 2018-01-04 | $107.65 | $107.65 | $107.65 | $107.65 | $100.21 | 100 |
| 2018-01-03 | $103.50 | $103.50 | $103.50 | $103.50 | $96.35 | 690 |
| 2018-01-02 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-29 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-28 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-27 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-26 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-22 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-21 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-20 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-19 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 21 |
| 2017-12-18 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-15 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-14 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-13 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 100 |
| 2017-12-12 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-11 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-08 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-07 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 1,400 |
| 2017-12-06 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-05 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-04 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-12-01 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 13 |
| 2017-11-30 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 0 |
| 2017-11-29 | $107.54 | $107.54 | $107.54 | $107.54 | $100.11 | 100 |
| 2017-11-28 | $110.30 | $110.30 | $110.30 | $110.30 | $102.68 | 0 |
| 2017-11-27 | $110.30 | $110.30 | $110.30 | $110.30 | $102.68 | 0 |
| 2017-11-24 | $110.30 | $110.30 | $110.30 | $110.30 | $102.68 | 0 |
| 2017-11-22 | $110.30 | $110.30 | $110.30 | $110.30 | $102.68 | 0 |
| 2017-11-21 | $110.30 | $110.30 | $110.30 | $110.30 | $102.68 | 0 |
| 2017-11-20 | $110.30 | $110.30 | $110.30 | $110.30 | $102.68 | 0 |
| 2017-11-17 | $110.30 | $110.30 | $110.30 | $110.30 | $102.68 | 100 |
| 2017-11-16 | $109.48 | $109.48 | $109.48 | $109.48 | $101.92 | 100 |
| 2017-11-15 | $109.48 | $109.48 | $109.48 | $109.48 | $101.92 | 0 |
| 2017-11-14 | $109.48 | $109.48 | $109.48 | $109.48 | $101.92 | 0 |
| 2017-11-13 | $109.48 | $109.48 | $109.48 | $109.48 | $101.92 | 100 |
| 2017-11-10 | $108.33 | $108.33 | $108.33 | $108.33 | $100.85 | 10 |
| 2017-11-09 | $108.33 | $108.33 | $108.33 | $108.33 | $100.85 | 100 |
| 2017-11-08 | $102.00 | $102.00 | $102.00 | $102.00 | $94.95 | 0 |
| 2017-11-07 | $102.00 | $102.00 | $102.00 | $102.00 | $94.95 | 0 |
| 2017-11-06 | $102.00 | $102.00 | $102.00 | $102.00 | $94.95 | 0 |
| 2017-11-03 | $102.00 | $102.00 | $102.00 | $102.00 | $94.95 | 0 |
| 2017-11-02 | $102.00 | $102.00 | $102.00 | $102.00 | $94.95 | 0 |
| 2017-11-01 | $102.00 | $102.00 | $102.00 | $102.00 | $94.95 | 0 |
| 2017-10-31 | $102.00 | $102.00 | $102.00 | $102.00 | $94.95 | 0 |
| 2017-10-30 | $102.00 | $102.00 | $102.00 | $102.00 | $94.95 | 0 |
| 2017-10-27 | $100.83 | $102.00 | $100.20 | $102.00 | $94.95 | 900 |
| 2017-10-26 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 0 |
| 2017-10-25 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 15 |
| 2017-10-24 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 0 |
| 2017-10-23 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 0 |
| 2017-10-20 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 0 |
| 2017-10-19 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 0 |
| 2017-10-18 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 0 |
| 2017-10-17 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 0 |
| 2017-10-16 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 0 |
| 2017-10-13 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 0 |
| 2017-10-12 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 0 |
| 2017-10-11 | $89.52 | $89.52 | $89.52 | $89.52 | $83.34 | 100 |
| 2017-10-10 | $88.00 | $88.00 | $88.00 | $88.00 | $81.92 | 0 |
| 2017-10-09 | $88.00 | $88.00 | $88.00 | $88.00 | $81.92 | 0 |
| 2017-10-06 | $88.00 | $88.00 | $88.00 | $88.00 | $81.92 | 14 |
| 2017-10-05 | $88.00 | $88.00 | $88.00 | $88.00 | $81.92 | 0 |
| 2017-10-04 | $88.00 | $88.00 | $88.00 | $88.00 | $81.92 | 0 |
| 2017-10-03 | $88.00 | $88.00 | $88.00 | $88.00 | $81.92 | 0 |
| 2017-10-02 | $88.00 | $88.00 | $88.00 | $88.00 | $81.92 | 0 |
| 2017-09-29 | $88.00 | $88.00 | $88.00 | $88.00 | $81.92 | 666 |
| 2017-09-28 | $89.81 | $89.81 | $89.81 | $89.81 | $83.61 | 0 |
| 2017-09-27 | $89.81 | $89.81 | $89.81 | $89.81 | $83.61 | 2,500 |
| 2017-09-26 | $89.81 | $89.81 | $89.81 | $89.81 | $83.61 | 0 |
| 2017-09-25 | $89.81 | $89.81 | $89.81 | $89.81 | $83.61 | 0 |
| 2017-09-22 | $89.81 | $89.81 | $89.81 | $89.81 | $83.61 | 0 |
| 2017-09-21 | $89.81 | $89.81 | $89.81 | $89.81 | $83.61 | 0 |
| 2017-09-20 | $89.81 | $89.81 | $89.81 | $89.81 | $83.61 | 0 |
| 2017-09-19 | $89.81 | $89.81 | $89.81 | $89.81 | $83.61 | 0 |
| 2017-09-18 | $89.81 | $89.81 | $89.81 | $89.81 | $83.61 | 100 |
| 2017-09-15 | $91.19 | $91.19 | $91.19 | $91.19 | $84.89 | 0 |
| 2017-09-14 | $91.19 | $91.19 | $91.19 | $91.19 | $84.89 | 0 |
| 2017-09-13 | $91.19 | $91.19 | $91.19 | $91.19 | $84.89 | 100 |
| 2017-09-12 | $87.62 | $87.62 | $87.62 | $87.62 | $81.57 | 0 |
| 2017-09-11 | $87.62 | $87.62 | $87.62 | $87.62 | $81.57 | 0 |
| 2017-09-08 | $87.62 | $87.62 | $87.62 | $87.62 | $81.57 | 0 |
| 2017-09-07 | $87.62 | $87.62 | $87.62 | $87.62 | $81.57 | 0 |
| 2017-09-06 | $87.62 | $87.62 | $87.62 | $87.62 | $81.57 | 0 |
| 2017-09-05 | $87.62 | $87.62 | $87.62 | $87.62 | $81.57 | 0 |
| 2017-09-01 | $87.62 | $87.62 | $87.62 | $87.62 | $81.57 | 0 |
| 2017-08-31 | $87.62 | $87.62 | $87.62 | $87.62 | $81.57 | 0 |
| 2017-08-30 | $87.62 | $87.62 | $87.62 | $87.62 | $81.57 | 0 |
| 2017-08-29 | $87.62 | $87.62 | $87.62 | $87.62 | $81.57 | 200 |
| 2017-08-28 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 400 |
| 2017-08-25 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 0 |
| 2017-08-24 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 0 |
| 2017-08-23 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 0 |
| 2017-08-22 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 0 |
| 2017-08-21 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 0 |
| 2017-08-18 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 0 |
| 2017-08-17 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 0 |
| 2017-08-16 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 0 |
| 2017-08-15 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 0 |
| 2017-08-14 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 10 |
| 2017-08-11 | $86.01 | $86.01 | $86.01 | $86.01 | $80.07 | 200 |
| 2017-08-10 | $89.60 | $89.60 | $89.60 | $89.60 | $83.41 | 0 |
| 2017-08-09 | $89.60 | $89.60 | $89.60 | $89.60 | $83.41 | 5,500 |
| 2017-08-08 | $89.84 | $89.84 | $89.60 | $89.60 | $83.41 | 4,500 |
| 2017-08-07 | $94.65 | $94.65 | $94.65 | $94.65 | $88.11 | 0 |
| 2017-08-04 | $94.65 | $94.65 | $94.65 | $94.65 | $88.11 | 100 |
| 2017-08-03 | $94.65 | $94.65 | $94.65 | $94.65 | $88.11 | 0 |
| 2017-08-02 | $94.65 | $94.65 | $94.65 | $94.65 | $88.11 | 0 |
| 2017-08-01 | $94.65 | $94.65 | $94.65 | $94.65 | $88.11 | 0 |
| 2017-07-31 | $94.65 | $94.65 | $94.65 | $94.65 | $88.11 | 0 |
| 2017-07-28 | $94.65 | $94.65 | $94.65 | $94.65 | $88.11 | 0 |
| 2017-07-27 | $94.65 | $94.65 | $94.65 | $94.65 | $88.11 | 0 |
| 2017-07-26 | $94.65 | $94.65 | $94.65 | $94.65 | $88.11 | 0 |
| 2017-07-25 | $94.52 | $94.65 | $94.52 | $94.65 | $88.11 | 200 |
| 2017-07-24 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-21 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-20 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-19 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-18 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-17 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-14 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-13 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-12 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-11 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-10 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 0 |
| 2017-07-07 | $87.20 | $87.20 | $87.20 | $87.20 | $81.18 | 100 |
| 2017-07-05 | $90.07 | $90.07 | $90.07 | $90.07 | $83.85 | 0 |
| 2017-07-03 | $90.07 | $90.07 | $90.07 | $90.07 | $83.85 | 0 |
| 2017-06-30 | $90.07 | $90.07 | $90.07 | $90.07 | $83.85 | 0 |
| 2017-06-29 | $90.07 | $90.07 | $90.07 | $90.07 | $83.85 | 0 |
| 2017-06-28 | $90.07 | $90.07 | $90.07 | $90.07 | $83.85 | 0 |
| 2017-06-27 | $90.07 | $90.07 | $90.07 | $90.07 | $83.85 | 100 |
| 2017-06-26 | $91.65 | $91.65 | $91.65 | $91.65 | $85.32 | 100 |
| 2017-06-23 | $91.65 | $91.65 | $91.65 | $91.65 | $85.32 | 0 |
| 2017-06-22 | $91.65 | $91.65 | $91.65 | $91.65 | $85.32 | 0 |
| 2017-06-21 | $91.65 | $91.65 | $91.65 | $91.65 | $85.32 | 0 |
| 2017-06-20 | $91.65 | $91.65 | $91.65 | $91.65 | $85.32 | 0 |
| 2017-06-19 | $91.65 | $91.65 | $91.65 | $91.65 | $85.32 | 0 |
| 2017-06-16 | $91.65 | $91.65 | $91.65 | $91.65 | $85.32 | 0 |
| 2017-06-15 | $91.65 | $91.65 | $91.65 | $91.65 | $85.32 | 0 |
| 2017-06-14 | $91.65 | $91.65 | $91.65 | $91.65 | $85.32 | 0 |
| 2017-06-13 | $91.65 | $91.65 | $91.65 | $91.65 | $85.32 | 0 |
| 2017-06-12 | $91.45 | $91.65 | $91.45 | $91.65 | $85.32 | 200 |
| 2017-06-09 | $89.05 | $89.05 | $89.05 | $89.05 | $82.90 | 0 |
| 2017-06-08 | $89.05 | $89.05 | $89.05 | $89.05 | $82.90 | 0 |
| 2017-06-07 | $89.05 | $89.05 | $89.05 | $89.05 | $82.90 | 0 |
| 2017-06-06 | $89.05 | $89.05 | $89.05 | $89.05 | $82.90 | 0 |
| 2017-06-05 | $89.05 | $89.05 | $89.05 | $89.05 | $82.90 | 0 |
| 2017-06-02 | $89.05 | $89.05 | $89.05 | $89.05 | $82.90 | 0 |
| 2017-06-01 | $89.05 | $89.05 | $89.05 | $89.05 | $82.90 | 0 |
| 2017-05-31 | $89.05 | $89.05 | $89.05 | $89.05 | $82.90 | 0 |
| 2017-05-30 | $89.05 | $89.05 | $89.05 | $89.05 | $82.90 | 0 |
| 2017-05-26 | $88.85 | $89.05 | $88.85 | $89.05 | $82.90 | 1,700 |
| 2017-05-25 | $87.80 | $87.80 | $87.80 | $87.80 | $81.74 | 0 |
| 2017-05-24 | $87.80 | $87.80 | $87.80 | $87.80 | $81.74 | 0 |
| 2017-05-23 | $87.80 | $87.80 | $87.80 | $87.80 | $81.74 | 0 |
| 2017-05-22 | $87.80 | $87.80 | $87.80 | $87.80 | $81.74 | 0 |
| 2017-05-19 | $87.80 | $87.80 | $87.80 | $87.80 | $81.74 | 0 |
| 2017-05-18 | $87.80 | $87.80 | $87.80 | $87.80 | $81.74 | 0 |
| 2017-05-17 | $87.80 | $87.80 | $87.80 | $87.80 | $81.74 | 100 |
| 2017-05-16 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-15 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-12 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-11 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-10 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-09 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-08 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-05 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-04 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-03 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-02 | $86.26 | $86.26 | $86.26 | $86.26 | $80.30 | 0 |
| 2017-05-01 | $86.49 | $86.49 | $86.26 | $86.26 | $80.30 | 200 |
| 2017-04-28 | $87.18 | $87.40 | $87.18 | $87.40 | $81.36 | 3,850 |
| 2017-04-27 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-26 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-25 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 200 |
| 2017-04-24 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-21 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-20 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-19 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-18 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-17 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-13 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-12 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-11 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-10 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-07 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 0 |
| 2017-04-06 | $85.05 | $85.05 | $85.05 | $85.05 | $79.18 | 142 |
| 2017-04-05 | $85.91 | $85.91 | $85.91 | $85.91 | $79.98 | 0 |
| 2017-04-04 | $85.91 | $85.91 | $85.91 | $85.91 | $79.98 | 0 |
| 2017-04-03 | $85.91 | $85.91 | $85.91 | $85.91 | $79.98 | 0 |
| 2017-03-31 | $85.91 | $85.91 | $85.91 | $85.91 | $79.98 | 0 |
| 2017-03-30 | $85.91 | $85.91 | $85.91 | $85.91 | $79.98 | 0 |
| 2017-03-29 | $85.91 | $85.91 | $85.91 | $85.91 | $79.98 | 0 |
| 2017-03-28 | $85.91 | $85.91 | $85.91 | $85.91 | $79.48 | 0 |
| 2017-03-27 | $85.91 | $85.91 | $85.91 | $85.91 | $79.48 | 0 |
| 2017-03-24 | $85.91 | $85.91 | $85.91 | $85.91 | $79.48 | 0 |
| 2017-03-23 | $85.91 | $85.91 | $85.91 | $85.91 | $79.48 | 0 |
| 2017-03-22 | $85.91 | $85.91 | $85.91 | $85.91 | $79.48 | 0 |
| 2017-03-21 | $85.91 | $85.91 | $85.91 | $85.91 | $79.48 | 0 |
| 2017-03-20 | $85.91 | $85.91 | $85.91 | $85.91 | $79.48 | 0 |
| 2017-03-17 | $85.91 | $85.91 | $85.91 | $85.91 | $79.48 | 100 |
| 2017-03-16 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-15 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-14 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-13 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-10 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-09 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-08 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-07 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-06 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-03 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-02 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-03-01 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-02-28 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-02-27 | $86.48 | $86.48 | $86.48 | $86.48 | $80.00 | 0 |
| 2017-02-24 | $86.49 | $86.49 | $86.48 | $86.48 | $80.00 | 800 |
| 2017-02-23 | $87.41 | $87.42 | $87.31 | $87.31 | $80.77 | 600 |
| 2017-02-22 | $86.70 | $86.92 | $86.70 | $86.92 | $80.41 | 300 |
| 2017-02-21 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-17 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-16 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-15 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-14 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 4,600 |
| 2017-02-13 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-10 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-09 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-08 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-07 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-06 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-03 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-02 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-02-01 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-01-31 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-01-30 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 117 |
| 2017-01-27 | $88.64 | $88.64 | $88.64 | $88.64 | $82.00 | 0 |
| 2017-01-26 | $88.67 | $88.67 | $88.64 | $88.64 | $82.00 | 715 |
| 2017-01-25 | $82.64 | $82.64 | $82.64 | $82.64 | $76.45 | 0 |
| 2017-01-24 | $82.64 | $82.64 | $82.64 | $82.64 | $76.45 | 0 |
| 2017-01-23 | $82.64 | $82.64 | $82.64 | $82.64 | $76.45 | 0 |
| 2017-01-20 | $82.64 | $82.64 | $82.64 | $82.64 | $76.45 | 0 |
| 2017-01-19 | $82.64 | $82.64 | $82.64 | $82.64 | $76.45 | 0 |
| 2017-01-18 | $82.64 | $82.64 | $82.64 | $82.64 | $76.45 | 0 |
| 2017-01-17 | $82.64 | $82.64 | $82.64 | $82.64 | $76.45 | 0 |
| 2017-01-13 | $82.64 | $82.64 | $82.64 | $82.64 | $76.45 | 0 |
| 2017-01-12 | $82.64 | $82.64 | $82.64 | $82.64 | $76.45 | 2,800 |
| 2017-01-11 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2017-01-10 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2017-01-09 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2017-01-06 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2017-01-05 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2017-01-04 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2017-01-03 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-30 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 3 |
| 2016-12-29 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-28 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-27 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-23 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-22 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-21 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-20 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-19 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-16 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-15 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-14 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-13 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 0 |
| 2016-12-12 | $76.92 | $76.92 | $76.92 | $76.92 | $71.16 | 111 |
| 2016-12-09 | $77.20 | $77.20 | $77.20 | $77.20 | $71.42 | 0 |
| 2016-12-08 | $77.20 | $77.20 | $77.20 | $77.20 | $71.42 | 21 |
| 2016-12-07 | $77.20 | $77.20 | $77.20 | $77.20 | $71.42 | 100 |
| 2016-12-06 | $75.78 | $75.78 | $75.78 | $75.78 | $70.11 | 100 |
| 2016-12-05 | $74.33 | $74.33 | $74.33 | $74.33 | $68.76 | 0 |
| 2016-12-02 | $74.33 | $74.33 | $74.33 | $74.33 | $68.76 | 0 |
| 2016-12-01 | $74.33 | $74.33 | $74.33 | $74.33 | $68.76 | 0 |
| 2016-11-30 | $74.38 | $74.38 | $74.33 | $74.33 | $68.76 | 764 |
| 2016-11-29 | $75.36 | $75.36 | $75.36 | $75.36 | $69.72 | 0 |
| 2016-11-28 | $75.36 | $75.36 | $75.36 | $75.36 | $69.72 | 0 |
| 2016-11-25 | $75.36 | $75.36 | $75.36 | $75.36 | $69.72 | 0 |
| 2016-11-23 | $75.36 | $75.36 | $75.36 | $75.36 | $69.72 | 0 |
| 2016-11-22 | $75.36 | $75.36 | $75.36 | $75.36 | $69.72 | 0 |
| 2016-11-21 | $75.36 | $75.36 | $75.36 | $75.36 | $69.72 | 0 |
| 2016-11-18 | $75.36 | $75.36 | $75.36 | $75.36 | $69.72 | 0 |
| 2016-11-17 | $75.36 | $75.36 | $75.36 | $75.36 | $69.72 | 0 |
| 2016-11-16 | $75.36 | $75.36 | $75.36 | $75.36 | $69.72 | 100 |
| 2016-11-15 | $74.11 | $74.11 | $74.11 | $74.11 | $68.56 | 0 |
| 2016-11-14 | $74.11 | $74.11 | $74.11 | $74.11 | $68.56 | 0 |
| 2016-11-11 | $74.11 | $74.11 | $74.11 | $74.11 | $68.56 | 0 |
| 2016-11-10 | $74.11 | $74.11 | $74.11 | $74.11 | $68.56 | 0 |
| 2016-11-09 | $74.11 | $74.11 | $74.11 | $74.11 | $68.56 | 103 |
| 2016-11-08 | $78.80 | $78.80 | $78.80 | $78.80 | $72.90 | 0 |
| 2016-11-07 | $78.80 | $78.80 | $78.80 | $78.80 | $72.90 | 0 |
| 2016-11-04 | $78.80 | $78.80 | $78.80 | $78.80 | $72.90 | 0 |
| 2016-11-03 | $78.80 | $78.80 | $78.80 | $78.80 | $72.90 | 0 |
| 2016-11-02 | $78.80 | $78.80 | $78.80 | $78.80 | $72.90 | 0 |
| 2016-11-01 | $78.80 | $78.80 | $78.80 | $78.80 | $72.90 | 0 |
| 2016-10-31 | $78.80 | $78.80 | $78.80 | $78.80 | $72.90 | 0 |
| 2016-10-28 | $74.25 | $78.80 | $74.25 | $78.80 | $72.90 | 300 |
| 2016-10-27 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 15 |
| 2016-10-26 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-25 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-24 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-21 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-20 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-19 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-18 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 10 |
| 2016-10-17 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 4 |
| 2016-10-14 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-13 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-12 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-11 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-10 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 0 |
| 2016-10-07 | $71.14 | $71.14 | $71.14 | $71.14 | $65.81 | 2 |
| 2016-10-06 | $71.50 | $71.50 | $71.14 | $71.14 | $65.81 | 1,111 |
| 2016-10-05 | $72.33 | $72.33 | $72.33 | $72.33 | $66.91 | 155 |
| 2016-10-04 | $69.42 | $69.42 | $69.42 | $69.42 | $64.22 | 0 |
| 2016-10-03 | $69.42 | $69.42 | $69.42 | $69.42 | $64.22 | 0 |
| 2016-09-30 | $69.42 | $69.42 | $69.42 | $69.42 | $64.22 | 0 |
| 2016-09-29 | $69.42 | $69.42 | $69.42 | $69.42 | $64.22 | 197 |
| 2016-09-28 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-27 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 1 |
| 2016-09-26 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-23 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-22 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-21 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-20 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-19 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-16 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-15 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-14 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-13 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-12 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 79 |
| 2016-09-09 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 0 |
| 2016-09-08 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 22 |
| 2016-09-07 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 1 |
| 2016-09-06 | $72.64 | $72.64 | $72.64 | $72.64 | $67.20 | 200 |
| 2016-09-02 | $71.27 | $71.28 | $71.27 | $71.28 | $65.94 | 402 |
| 2016-09-01 | $73.12 | $73.12 | $73.12 | $73.12 | $67.64 | 0 |
| 2016-08-31 | $73.12 | $73.12 | $73.12 | $73.12 | $67.64 | 29 |
| 2016-08-30 | $73.12 | $73.12 | $73.12 | $73.12 | $67.64 | 110 |
| 2016-08-29 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-26 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-25 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-24 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-23 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-22 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-19 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-18 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-17 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-16 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 32 |
| 2016-08-15 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-12 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 28 |
| 2016-08-11 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-10 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-09 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-08 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-05 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-04 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-03 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 0 |
| 2016-08-02 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 63 |
| 2016-08-01 | $68.57 | $68.57 | $68.57 | $68.57 | $63.44 | 2,100 |
| 2016-07-29 | $68.58 | $68.58 | $68.57 | $68.57 | $63.44 | 200 |
| 2016-07-28 | $63.93 | $63.93 | $63.93 | $63.93 | $59.14 | 0 |
| 2016-07-27 | $63.93 | $63.93 | $63.93 | $63.93 | $59.14 | 0 |
| 2016-07-26 | $60.57 | $63.93 | $60.57 | $63.93 | $59.14 | 1,200 |
| 2016-07-22 | $58.97 | $58.97 | $58.97 | $58.97 | $54.55 | 0 |
| 2016-07-21 | $58.97 | $58.97 | $58.97 | $58.97 | $54.55 | 0 |
| 2016-07-20 | $58.97 | $58.97 | $58.97 | $58.97 | $54.55 | 0 |
| 2016-07-19 | $58.97 | $58.97 | $58.97 | $58.97 | $54.55 | 6,800 |
| 2016-07-18 | $59.59 | $59.59 | $59.59 | $59.59 | $55.13 | 0 |
| 2016-07-15 | $59.59 | $59.59 | $59.59 | $59.59 | $55.13 | 0 |
| 2016-07-14 | $59.59 | $59.59 | $59.59 | $59.59 | $55.13 | 0 |
| 2016-07-13 | $59.59 | $59.59 | $59.59 | $59.59 | $55.13 | 81 |
| 2016-07-12 | $59.59 | $59.59 | $59.59 | $59.59 | $55.13 | 0 |
| 2016-07-11 | $59.59 | $59.59 | $59.59 | $59.59 | $55.13 | 0 |
| 2016-07-08 | $59.59 | $59.59 | $59.59 | $59.59 | $55.13 | 200 |
| 2016-07-07 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 1 |
| 2016-07-06 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-07-05 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-07-01 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-30 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-29 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-28 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 7 |
| 2016-06-27 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-24 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-23 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 1,303 |
| 2016-06-22 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-21 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 1 |
| 2016-06-20 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-16 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 11 |
| 2016-06-15 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-14 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-13 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-10 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-09 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-08 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 0 |
| 2016-06-07 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 12 |
| 2016-06-06 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 1 |
| 2016-06-03 | $56.82 | $56.82 | $56.82 | $56.82 | $52.56 | 200 |
| 2016-06-02 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-06-01 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-05-31 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 11 |
| 2016-05-27 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 39 |
| 2016-05-26 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-05-25 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-05-24 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-05-23 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 201 |
| 2016-05-20 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-05-19 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 1 |
| 2016-05-18 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-05-17 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 1 |
| 2016-05-16 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-05-13 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-05-12 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 1 |
| 2016-05-11 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 1 |
| 2016-05-10 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 10 |
| 2016-05-09 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 2 |
| 2016-05-06 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-05-05 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 0 |
| 2016-05-04 | $55.61 | $55.61 | $55.61 | $55.61 | $51.45 | 100 |
| 2016-05-03 | $55.74 | $55.74 | $55.74 | $55.74 | $51.57 | 0 |
| 2016-05-02 | $55.74 | $55.74 | $55.74 | $55.74 | $51.57 | 804 |
| 2016-04-29 | $55.86 | $55.90 | $55.86 | $55.90 | $51.71 | 200 |
| 2016-04-28 | $57.80 | $57.80 | $57.80 | $57.80 | $53.47 | 0 |
| 2016-04-27 | $57.80 | $57.80 | $57.80 | $57.80 | $53.47 | 0 |
| 2016-04-26 | $56.70 | $57.80 | $56.70 | $57.80 | $53.47 | 300 |
| 2016-04-25 | $56.44 | $56.44 | $56.44 | $56.44 | $52.21 | 0 |
| 2016-04-22 | $56.44 | $56.44 | $56.44 | $56.44 | $52.21 | 0 |
| 2016-04-21 | $56.44 | $56.44 | $56.44 | $56.44 | $52.21 | 0 |
| 2016-04-20 | $56.44 | $56.44 | $56.44 | $56.44 | $52.21 | 61 |
| 2016-04-19 | $56.44 | $56.44 | $56.44 | $56.44 | $52.21 | 101 |
| 2016-04-18 | $55.09 | $55.09 | $55.09 | $55.09 | $50.96 | 305 |
| 2016-04-15 | $55.50 | $55.50 | $55.50 | $55.50 | $51.34 | 0 |
| 2016-04-14 | $55.50 | $55.50 | $55.50 | $55.50 | $51.34 | 0 |
| 2016-04-13 | $55.51 | $55.51 | $55.50 | $55.50 | $51.34 | 200 |
| 2016-04-12 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-04-11 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-04-08 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 15 |
| 2016-04-07 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-04-06 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-04-05 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-04-04 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-04-01 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 2 |
| 2016-03-31 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-03-30 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-03-29 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-03-28 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-03-24 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-03-23 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-03-22 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-03-21 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-03-18 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 0 |
| 2016-03-17 | $53.36 | $53.36 | $53.36 | $53.36 | $49.36 | 10 |
| 2016-03-16 | $53.40 | $53.40 | $53.35 | $53.36 | $49.36 | 601 |
| 2016-03-15 | $53.39 | $53.39 | $53.39 | $53.39 | $49.39 | 0 |
| 2016-03-14 | $53.39 | $53.39 | $53.39 | $53.39 | $49.39 | 6 |
| 2016-03-11 | $53.39 | $53.39 | $53.39 | $53.39 | $49.39 | 1 |
| 2016-03-10 | $53.39 | $53.39 | $53.39 | $53.39 | $49.39 | 0 |
| 2016-03-09 | $53.39 | $53.39 | $53.39 | $53.39 | $49.39 | 265 |
| 2016-03-08 | $53.39 | $53.39 | $53.39 | $53.39 | $49.39 | 0 |
| 2016-03-07 | $53.39 | $53.39 | $53.39 | $53.39 | $49.39 | 0 |
| 2016-03-04 | $53.39 | $53.39 | $53.39 | $53.39 | $49.39 | 1,001 |
| 2016-03-03 | $52.47 | $52.47 | $52.47 | $52.47 | $48.54 | 0 |
| 2016-03-02 | $52.47 | $52.47 | $52.47 | $52.47 | $48.54 | 210 |
| 2016-03-01 | $50.19 | $50.19 | $50.19 | $50.19 | $46.43 | 0 |
| 2016-02-29 | $50.19 | $50.19 | $50.19 | $50.19 | $46.43 | 0 |
| 2016-02-26 | $50.19 | $50.19 | $50.19 | $50.19 | $46.43 | 0 |
| 2016-02-25 | $50.19 | $50.19 | $50.19 | $50.19 | $46.43 | 0 |
| 2016-02-24 | $50.19 | $50.19 | $50.19 | $50.19 | $46.43 | 0 |
| 2016-02-23 | $50.19 | $50.19 | $50.19 | $50.19 | $46.43 | 100 |
| 2016-02-22 | $48.68 | $48.68 | $48.68 | $48.68 | $45.03 | 0 |
| 2016-02-19 | $48.68 | $48.68 | $48.68 | $48.68 | $45.03 | 18 |
| 2016-02-18 | $48.68 | $48.68 | $48.68 | $48.68 | $45.03 | 0 |
| 2016-02-17 | $48.68 | $48.68 | $48.68 | $48.68 | $45.03 | 0 |
| 2016-02-16 | $48.68 | $48.68 | $48.68 | $48.68 | $45.03 | 10 |
| 2016-02-12 | $48.68 | $48.68 | $48.68 | $48.68 | $45.03 | 0 |
| 2016-02-11 | $48.68 | $48.68 | $48.68 | $48.68 | $45.03 | 11 |
| 2016-02-10 | $48.68 | $48.68 | $48.68 | $48.68 | $45.03 | 300 |
| 2016-02-09 | $48.10 | $48.10 | $48.10 | $48.10 | $44.50 | 0 |
| 2016-02-08 | $48.10 | $48.10 | $48.10 | $48.10 | $44.50 | 1 |
| 2016-02-05 | $48.10 | $48.10 | $48.10 | $48.10 | $44.50 | 0 |
| 2016-02-04 | $48.10 | $48.10 | $48.10 | $48.10 | $44.50 | 0 |
| 2016-02-03 | $48.18 | $48.19 | $48.10 | $48.10 | $44.50 | 901 |
| 2016-02-02 | $49.92 | $49.92 | $49.92 | $49.92 | $46.18 | 3,440 |
| 2016-02-01 | $50.61 | $50.61 | $49.92 | $49.92 | $46.18 | 200 |
| 2016-01-29 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-28 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 10 |
| 2016-01-27 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-26 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 400 |
| 2016-01-25 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-22 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 55 |
| 2016-01-21 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 40 |
| 2016-01-20 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-19 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 47 |
| 2016-01-15 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-14 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-13 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 6 |
| 2016-01-12 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-11 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 87 |
| 2016-01-08 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-07 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-06 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-05 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 0 |
| 2016-01-04 | $53.26 | $53.26 | $53.26 | $53.26 | $49.27 | 181 |
| 2015-12-31 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 0 |
| 2015-12-30 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 0 |
| 2015-12-29 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 4 |
| 2015-12-28 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 72 |
| 2015-12-24 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 65 |
| 2015-12-23 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 8 |
| 2015-12-22 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 0 |
| 2015-12-21 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 44 |
| 2015-12-18 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 39 |
| 2015-12-17 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 5 |
| 2015-12-16 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 42 |
| 2015-12-15 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 0 |
| 2015-12-14 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 0 |
| 2015-12-11 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 2 |
| 2015-12-10 | $55.66 | $55.66 | $55.66 | $55.66 | $51.49 | 100 |
| 2015-12-09 | $55.34 | $55.34 | $55.26 | $55.26 | $51.12 | 399 |
| 2015-12-08 | $55.07 | $55.07 | $55.07 | $55.07 | $50.95 | 4,346 |
| 2015-12-07 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 0 |
| 2015-12-04 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 0 |
| 2015-12-03 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 0 |
| 2015-12-02 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 9 |
| 2015-12-01 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 23 |
| 2015-11-30 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 12 |
| 2015-11-27 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 0 |
| 2015-11-25 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 0 |
| 2015-11-24 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 74 |
| 2015-11-23 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 0 |
| 2015-11-20 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 12 |
| 2015-11-19 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 4 |
| 2015-11-18 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 311 |
| 2015-10-28 | $59.77 | $59.77 | $59.77 | $59.77 | $55.29 | 138 |
| 2015-10-27 | $57.90 | $58.65 | $57.84 | $58.65 | $54.26 | 700 |
| 2015-10-26 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-23 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-22 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-21 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-20 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-19 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-16 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-15 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-14 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-13 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-12 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-09 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-08 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-07 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-06 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-05 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-02 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-10-01 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-09-30 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-09-29 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 0 |
| 2015-09-28 | $50.73 | $50.73 | $50.73 | $50.73 | $46.93 | 200 |
| 2015-09-25 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 0 |
| 2015-09-24 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 0 |
| 2015-09-23 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 0 |
| 2015-09-22 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 0 |
| 2015-09-21 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 0 |
| 2015-09-18 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 0 |
| 2015-09-17 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 0 |
| 2015-09-16 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 0 |
| 2015-09-15 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 0 |
| 2015-09-14 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 0 |
| 2015-09-11 | $51.80 | $51.80 | $51.80 | $51.80 | $47.92 | 209 |
| 2015-09-10 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 0 |
| 2015-09-09 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 0 |
| 2015-09-08 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 0 |
| 2015-09-04 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 0 |
| 2015-09-03 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 0 |
| 2015-09-02 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 0 |
| 2015-09-01 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 0 |
| 2015-08-31 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 0 |
| 2015-08-28 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 0 |
| 2015-08-27 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 0 |
| 2015-08-26 | $55.17 | $55.17 | $55.17 | $55.17 | $51.04 | 175 |
| 2015-08-25 | $58.94 | $58.94 | $58.92 | $58.92 | $54.51 | 0 |
| 2015-08-24 | $58.94 | $58.94 | $58.92 | $58.92 | $54.51 | 0 |
| 2015-08-21 | $58.94 | $58.94 | $58.92 | $58.92 | $54.51 | 0 |
| 2015-08-20 | $58.94 | $58.94 | $58.92 | $58.92 | $54.51 | 0 |
| 2015-08-19 | $58.94 | $58.94 | $58.92 | $58.92 | $54.51 | 0 |
| 2015-08-18 | $58.94 | $58.94 | $58.92 | $58.92 | $54.51 | 0 |
| 2015-08-17 | $58.94 | $58.94 | $58.92 | $58.92 | $54.51 | 0 |
| 2015-08-14 | $58.94 | $58.94 | $58.92 | $58.92 | $54.51 | 200 |
| 2015-08-13 | $60.59 | $60.59 | $60.59 | $60.59 | $56.05 | 0 |
| 2015-08-12 | $60.59 | $60.59 | $60.59 | $60.59 | $56.05 | 0 |
| 2015-08-11 | $60.59 | $60.59 | $60.59 | $60.59 | $56.05 | 0 |
| 2015-08-10 | $60.59 | $60.59 | $60.59 | $60.59 | $56.05 | 0 |
| 2015-08-07 | $60.59 | $60.59 | $60.59 | $60.59 | $56.05 | 200 |
| 2015-08-06 | $59.01 | $59.01 | $59.01 | $59.01 | $54.59 | 0 |
| 2015-08-05 | $59.01 | $59.01 | $59.01 | $59.01 | $54.59 | 0 |
| 2015-08-04 | $59.01 | $59.01 | $59.01 | $59.01 | $54.59 | 0 |
| 2015-08-03 | $59.01 | $59.01 | $59.01 | $59.01 | $54.59 | 113 |
| 2015-07-31 | $59.33 | $59.33 | $59.16 | $59.31 | $54.87 | 0 |
| 2015-07-30 | $59.33 | $59.33 | $59.16 | $59.31 | $54.87 | 2,700 |
| 2015-07-29 | $58.95 | $58.95 | $58.95 | $58.95 | $54.54 | 0 |
| 2015-07-28 | $58.95 | $58.95 | $58.95 | $58.95 | $54.54 | 0 |
Shin-Etsu Chemical Co. Ltd (SHECF) News Headlines
Recent Shin-Etsu Chemical Co. Ltd (SHECF) News
Similar Companies to Shin-Etsu Chemical Co. Ltd (SHECF) 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 | -- | -- | -- |