Shimano Inc (SHMDF) Exchange: PINK
Data as of May 3, 2024
$168.50 ($4.50) 2.74%
Shimano Inc - Daily Information
Click for more stock information on Shimano Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $168.00 |
| Previous Close | $168.50 |
| High | $168.50 |
| Low | $168.00 |
| Adjusted Open | $168.00 |
| Previous Adjusted Close | $168.50 |
| Adjusted High | $168.50 |
| Adjusted Low | $168.00 |
About Shimano Inc (SHMDF)
No Description Available
Invest in Shimano Inc (SHMDF)
Historical Stock Data for Shimano Inc (SHMDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $168.00 | $168.50 | $168.00 | $168.50 | $168.50 | 7 |
| 2024-05-02 | $164.00 | $164.00 | $164.00 | $164.00 | $164.00 | 5 |
| 2024-05-01 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2024-04-30 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2024-04-29 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 200 |
| 2024-04-26 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 18 |
| 2024-04-25 | $160.75 | $160.75 | $160.75 | $160.75 | $160.75 | 11 |
| 2024-04-24 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 0 |
| 2024-04-23 | $158.71 | $161.25 | $158.71 | $161.25 | $161.25 | 110 |
| 2024-04-22 | $150.75 | $150.75 | $150.75 | $150.75 | $150.75 | 0 |
| 2024-04-19 | $150.75 | $150.75 | $150.75 | $150.75 | $150.75 | 0 |
| 2024-04-18 | $150.75 | $150.75 | $150.75 | $150.75 | $150.75 | 0 |
| 2024-04-17 | $159.08 | $159.08 | $150.75 | $150.75 | $150.75 | 296 |
| 2024-04-16 | $153.85 | $153.85 | $153.85 | $153.85 | $153.85 | 22 |
| 2024-04-15 | $156.25 | $156.25 | $151.00 | $151.00 | $151.00 | 12 |
| 2024-04-12 | $156.63 | $156.63 | $156.63 | $156.63 | $156.63 | 200 |
| 2024-04-11 | $151.00 | $151.00 | $151.00 | $151.00 | $151.00 | 15 |
| 2024-04-10 | $143.12 | $143.25 | $143.12 | $143.25 | $143.25 | 1,210 |
| 2024-04-09 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 0 |
| 2024-04-08 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 0 |
| 2024-04-05 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 0 |
| 2024-04-04 | $141.45 | $143.50 | $141.45 | $143.50 | $143.50 | 170 |
| 2024-04-03 | $147.50 | $147.50 | $147.50 | $147.50 | $147.50 | 0 |
| 2024-04-02 | $147.50 | $147.50 | $147.50 | $147.50 | $147.50 | 0 |
| 2024-04-01 | $147.50 | $147.50 | $147.50 | $147.50 | $147.50 | 0 |
| 2024-03-28 | $147.50 | $147.50 | $147.50 | $147.50 | $147.50 | 0 |
| 2024-03-27 | $147.50 | $147.50 | $147.50 | $147.50 | $147.50 | 50 |
| 2024-03-26 | $148.48 | $148.48 | $146.50 | $146.50 | $146.50 | 54 |
| 2024-03-25 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 0 |
| 2024-03-22 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 0 |
| 2024-03-21 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 30 |
| 2024-03-20 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 180 |
| 2024-03-19 | $138.88 | $138.88 | $138.88 | $138.88 | $138.88 | 0 |
| 2024-03-18 | $138.88 | $138.88 | $138.88 | $138.88 | $138.88 | 0 |
| 2024-03-15 | $138.88 | $138.88 | $138.88 | $138.88 | $138.88 | 0 |
| 2024-03-14 | $138.88 | $138.88 | $138.88 | $138.88 | $138.88 | 0 |
| 2024-03-13 | $138.88 | $138.88 | $138.88 | $138.88 | $138.88 | 0 |
| 2024-03-12 | $138.88 | $138.88 | $138.88 | $138.88 | $138.88 | 0 |
| 2024-03-11 | $138.88 | $138.88 | $138.88 | $138.88 | $138.88 | 0 |
| 2024-03-08 | $138.88 | $138.88 | $138.88 | $138.88 | $138.88 | 21 |
| 2024-03-07 | $138.88 | $138.88 | $138.88 | $138.88 | $138.88 | 300 |
| 2024-03-06 | $132.81 | $132.81 | $132.81 | $132.81 | $132.81 | 0 |
| 2024-03-05 | $132.75 | $132.81 | $132.75 | $132.81 | $132.81 | 1,550 |
| 2024-03-04 | $136.29 | $136.29 | $136.29 | $136.29 | $136.29 | 0 |
| 2024-03-01 | $136.29 | $136.29 | $136.29 | $136.29 | $136.29 | 0 |
| 2024-02-29 | $136.29 | $136.29 | $136.29 | $136.29 | $136.29 | 412 |
| 2024-02-28 | $135.05 | $135.05 | $135.05 | $135.05 | $135.05 | 0 |
| 2024-02-27 | $135.05 | $135.05 | $135.05 | $135.05 | $135.05 | 0 |
| 2024-02-26 | $136.41 | $136.41 | $134.25 | $135.05 | $135.05 | 1,406 |
| 2024-02-23 | $136.00 | $136.00 | $136.00 | $136.00 | $136.00 | 0 |
| 2024-02-22 | $136.00 | $136.00 | $136.00 | $136.00 | $136.00 | 0 |
| 2024-02-21 | $136.00 | $136.00 | $136.00 | $136.00 | $136.00 | 650 |
| 2024-02-20 | $135.88 | $135.88 | $135.88 | $135.88 | $135.88 | 0 |
| 2024-02-16 | $135.88 | $135.88 | $135.88 | $135.88 | $135.88 | 0 |
| 2024-02-15 | $132.00 | $135.88 | $131.40 | $135.88 | $135.88 | 210 |
| 2024-02-14 | $133.13 | $133.13 | $131.40 | $131.40 | $131.40 | 31 |
| 2024-02-13 | $136.10 | $138.45 | $133.18 | $133.18 | $133.18 | 1,265 |
| 2024-02-12 | $146.75 | $146.75 | $146.75 | $146.75 | $146.75 | 0 |
| 2024-02-09 | $146.75 | $146.75 | $146.75 | $146.75 | $146.75 | 400 |
| 2024-02-08 | $146.75 | $146.75 | $146.75 | $146.75 | $146.75 | 34 |
| 2024-02-07 | $145.47 | $145.47 | $145.47 | $145.47 | $145.47 | 0 |
| 2024-02-06 | $145.47 | $145.47 | $145.47 | $145.47 | $145.47 | 0 |
| 2024-02-05 | $145.47 | $145.47 | $145.47 | $145.47 | $145.47 | 8 |
| 2024-02-02 | $145.98 | $145.98 | $145.98 | $145.98 | $145.98 | 5 |
| 2024-02-01 | $142.86 | $142.86 | $142.86 | $142.86 | $142.86 | 500 |
| 2024-01-31 | $143.30 | $143.30 | $143.30 | $143.30 | $143.30 | 0 |
| 2024-01-30 | $143.30 | $143.30 | $143.30 | $143.30 | $143.30 | 0 |
| 2024-01-29 | $143.30 | $143.30 | $143.30 | $143.30 | $143.30 | 10 |
| 2024-01-26 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 0 |
| 2024-01-25 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 0 |
| 2024-01-24 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 0 |
| 2024-01-23 | $151.63 | $151.63 | $148.00 | $148.00 | $148.00 | 107 |
| 2024-01-22 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 0 |
| 2024-01-19 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 100 |
| 2024-01-18 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 200 |
| 2024-01-17 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 4 |
| 2024-01-16 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2024-01-12 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2024-01-11 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2024-01-10 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2024-01-09 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 1,000 |
| 2024-01-08 | $151.63 | $151.63 | $151.63 | $151.63 | $151.63 | 0 |
| 2024-01-05 | $151.63 | $151.63 | $151.63 | $151.63 | $151.63 | 0 |
| 2024-01-04 | $149.25 | $151.63 | $149.25 | $151.63 | $151.63 | 102 |
| 2024-01-03 | $153.10 | $153.10 | $153.10 | $153.10 | $153.10 | 0 |
| 2024-01-02 | $153.10 | $153.10 | $153.10 | $153.10 | $153.10 | 100 |
| 2023-12-29 | $150.50 | $150.50 | $149.75 | $149.75 | $149.75 | 44 |
| 2023-12-28 | $153.75 | $155.25 | $153.50 | $155.25 | $155.25 | 115 |
| 2023-12-27 | $146.25 | $146.25 | $146.25 | $146.25 | $145.31 | 700 |
| 2023-12-26 | $146.25 | $146.25 | $146.25 | $146.25 | $145.31 | 0 |
| 2023-12-22 | $146.25 | $146.25 | $146.25 | $146.25 | $146.25 | 0 |
| 2023-12-21 | $146.25 | $146.25 | $146.25 | $146.25 | $146.25 | 0 |
| 2023-12-20 | $146.25 | $146.25 | $146.25 | $146.25 | $146.25 | 0 |
| 2023-12-19 | $149.63 | $149.63 | $146.25 | $146.25 | $146.25 | 700 |
| 2023-12-18 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 4 |
| 2023-12-15 | $150.86 | $150.86 | $150.86 | $150.86 | $150.86 | 50 |
| 2023-12-14 | $146.50 | $146.63 | $146.50 | $146.63 | $146.63 | 247 |
| 2023-12-13 | $152.87 | $152.87 | $152.87 | $152.87 | $152.87 | 0 |
| 2023-12-12 | $152.87 | $152.87 | $152.87 | $152.87 | $152.87 | 150 |
| 2023-12-11 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 0 |
| 2023-12-08 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 0 |
| 2023-12-07 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 0 |
| 2023-12-06 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 0 |
| 2023-12-05 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 402 |
| 2023-12-04 | $154.25 | $154.25 | $154.25 | $154.25 | $154.25 | 0 |
| 2023-12-01 | $156.50 | $156.50 | $156.50 | $156.50 | $156.50 | 16 |
| 2023-11-30 | $156.50 | $156.50 | $156.50 | $156.50 | $156.50 | 0 |
| 2023-11-29 | $153.00 | $156.50 | $153.00 | $156.50 | $156.50 | 16 |
| 2023-11-28 | $155.75 | $155.75 | $155.75 | $155.75 | $155.75 | 12 |
| 2023-11-27 | $155.56 | $155.56 | $150.88 | $151.00 | $151.00 | 127 |
| 2023-11-24 | $148.16 | $148.16 | $147.41 | $147.41 | $147.41 | 10 |
| 2023-11-22 | $152.75 | $152.75 | $152.75 | $152.75 | $152.75 | 1 |
| 2023-11-21 | $151.30 | $151.30 | $151.10 | $151.10 | $151.10 | 21 |
| 2023-11-20 | $150.38 | $150.38 | $150.38 | $150.38 | $150.38 | 0 |
| 2023-11-17 | $150.38 | $150.38 | $150.38 | $150.38 | $150.38 | 100 |
| 2023-11-16 | $151.00 | $151.00 | $151.00 | $151.00 | $151.00 | 0 |
| 2023-11-15 | $151.00 | $151.00 | $151.00 | $151.00 | $151.00 | 30 |
| 2023-11-14 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 2,500 |
| 2023-11-13 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 0 |
| 2023-11-10 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 0 |
| 2023-11-09 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 0 |
| 2023-11-08 | $150.00 | $151.50 | $150.00 | $151.50 | $151.50 | 200 |
| 2023-11-07 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 10 |
| 2023-11-06 | $146.00 | $146.00 | $146.00 | $146.00 | $146.00 | 0 |
| 2023-11-03 | $146.00 | $146.00 | $146.00 | $146.00 | $146.00 | 25 |
| 2023-11-02 | $147.65 | $147.65 | $147.65 | $147.65 | $147.65 | 2 |
| 2023-11-01 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 0 |
| 2023-10-31 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 0 |
| 2023-10-30 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 0 |
| 2023-10-27 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 0 |
| 2023-10-26 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 0 |
| 2023-10-25 | $141.00 | $141.00 | $138.50 | $138.50 | $138.50 | 975 |
| 2023-10-24 | $138.80 | $140.25 | $138.80 | $140.25 | $140.25 | 400 |
| 2023-10-23 | $133.65 | $135.24 | $133.65 | $135.24 | $135.24 | 390 |
| 2023-10-20 | $136.09 | $136.09 | $136.09 | $136.09 | $136.09 | 15 |
| 2023-10-19 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 700 |
| 2023-10-18 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 0 |
| 2023-10-17 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 100 |
| 2023-10-16 | $136.05 | $136.05 | $136.05 | $136.05 | $136.05 | 350 |
| 2023-10-13 | $139.68 | $139.68 | $139.68 | $139.68 | $139.68 | 0 |
| 2023-10-12 | $139.68 | $139.68 | $139.68 | $139.68 | $139.68 | 0 |
| 2023-10-11 | $137.20 | $139.68 | $134.75 | $139.68 | $139.68 | 1,334 |
| 2023-10-10 | $139.75 | $139.75 | $139.75 | $139.75 | $139.75 | 150 |
| 2023-10-09 | $139.00 | $139.00 | $139.00 | $139.00 | $139.00 | 5 |
| 2023-10-06 | $137.66 | $137.66 | $137.66 | $137.66 | $137.66 | 500 |
| 2023-10-05 | $137.35 | $137.35 | $137.35 | $137.35 | $137.35 | 3 |
| 2023-10-04 | $135.19 | $135.19 | $135.19 | $135.19 | $135.19 | 34 |
| 2023-10-03 | $133.10 | $133.10 | $133.10 | $133.10 | $133.10 | 0 |
| 2023-10-02 | $133.10 | $133.10 | $133.10 | $133.10 | $133.10 | 0 |
| 2023-09-29 | $133.10 | $133.10 | $133.10 | $133.10 | $133.10 | 0 |
| 2023-09-28 | $133.10 | $133.10 | $133.10 | $133.10 | $133.10 | 200 |
| 2023-09-27 | $133.10 | $133.10 | $133.10 | $133.10 | $133.10 | 800 |
| 2023-09-26 | $133.10 | $133.10 | $133.10 | $133.10 | $133.10 | 5 |
| 2023-09-25 | $133.00 | $133.00 | $133.00 | $133.00 | $133.00 | 0 |
| 2023-09-22 | $133.00 | $133.00 | $133.00 | $133.00 | $133.00 | 36 |
| 2023-09-21 | $139.25 | $139.25 | $139.25 | $139.25 | $139.25 | 635 |
| 2023-09-20 | $131.77 | $139.25 | $131.77 | $139.25 | $139.25 | 110 |
| 2023-09-19 | $138.32 | $138.32 | $138.32 | $138.32 | $138.32 | 200 |
| 2023-09-18 | $139.07 | $142.09 | $139.07 | $142.09 | $142.09 | 7 |
| 2023-09-15 | $140.00 | $141.25 | $140.00 | $141.25 | $141.25 | 400 |
| 2023-09-14 | $147.13 | $147.13 | $147.13 | $147.13 | $147.13 | 11 |
| 2023-09-13 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 2 |
| 2023-09-12 | $144.39 | $144.39 | $141.51 | $141.51 | $141.51 | 150 |
| 2023-09-11 | $147.05 | $147.05 | $147.05 | $147.05 | $147.05 | 2 |
| 2023-09-08 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 0 |
| 2023-09-07 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 130 |
| 2023-09-06 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 15 |
| 2023-09-05 | $150.51 | $150.51 | $150.51 | $150.51 | $150.51 | 100 |
| 2023-09-01 | $148.28 | $148.28 | $148.28 | $148.28 | $148.28 | 2 |
| 2023-08-31 | $144.63 | $144.63 | $144.63 | $144.63 | $144.63 | 0 |
| 2023-08-30 | $144.63 | $144.63 | $144.63 | $144.63 | $144.63 | 100 |
| 2023-08-29 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 0 |
| 2023-08-28 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 0 |
| 2023-08-25 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 0 |
| 2023-08-24 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 0 |
| 2023-08-23 | $144.50 | $144.50 | $144.50 | $144.50 | $144.50 | 114 |
| 2023-08-22 | $145.40 | $145.40 | $145.40 | $145.40 | $145.40 | 0 |
| 2023-08-21 | $147.40 | $147.40 | $145.40 | $145.40 | $145.40 | 5 |
| 2023-08-18 | $139.10 | $139.10 | $139.10 | $139.10 | $139.10 | 0 |
| 2023-08-17 | $139.10 | $139.10 | $139.10 | $139.10 | $139.10 | 0 |
| 2023-08-16 | $142.35 | $142.35 | $137.95 | $139.10 | $139.10 | 1,200 |
| 2023-08-15 | $149.00 | $149.00 | $149.00 | $149.00 | $149.00 | 1 |
| 2023-08-14 | $147.25 | $147.25 | $147.25 | $147.25 | $147.25 | 1,118 |
| 2023-08-11 | $144.30 | $144.30 | $144.30 | $144.30 | $144.30 | 0 |
| 2023-08-10 | $144.30 | $144.30 | $144.30 | $144.30 | $144.30 | 0 |
| 2023-08-09 | $144.30 | $144.30 | $144.30 | $144.30 | $144.30 | 0 |
| 2023-08-08 | $144.30 | $144.30 | $144.30 | $144.30 | $144.30 | 300 |
| 2023-08-07 | $157.98 | $157.98 | $157.98 | $157.98 | $157.98 | 10 |
| 2023-08-04 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 0 |
| 2023-08-03 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 120 |
| 2023-08-02 | $150.50 | $150.50 | $150.50 | $150.50 | $150.50 | 0 |
| 2023-08-01 | $150.50 | $150.50 | $150.50 | $150.50 | $150.50 | 32 |
| 2023-07-31 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 0 |
| 2023-07-28 | $149.54 | $153.00 | $149.04 | $152.00 | $152.00 | 1,305 |
| 2023-07-27 | $163.92 | $163.92 | $163.22 | $163.22 | $163.22 | 151 |
| 2023-07-26 | $159.31 | $159.31 | $159.31 | $159.31 | $159.31 | 0 |
| 2023-07-25 | $163.03 | $163.03 | $159.13 | $159.31 | $159.31 | 2,004 |
| 2023-07-24 | $163.03 | $163.03 | $163.03 | $163.03 | $163.03 | 0 |
| 2023-07-21 | $163.03 | $163.03 | $163.03 | $163.03 | $163.03 | 7 |
| 2023-07-20 | $169.30 | $169.83 | $169.30 | $169.83 | $169.83 | 2,700 |
| 2023-07-19 | $176.31 | $176.31 | $176.31 | $176.31 | $176.31 | 0 |
| 2023-07-18 | $176.31 | $176.31 | $176.31 | $176.31 | $176.31 | 0 |
| 2023-07-17 | $176.31 | $176.31 | $176.31 | $176.31 | $176.31 | 0 |
| 2023-07-14 | $178.00 | $178.00 | $175.92 | $176.31 | $176.31 | 32 |
| 2023-07-13 | $175.80 | $175.80 | $175.80 | $175.80 | $175.80 | 0 |
| 2023-07-12 | $175.00 | $175.80 | $174.99 | $175.80 | $175.80 | 901 |
| 2023-07-11 | $165.81 | $165.81 | $165.81 | $165.81 | $165.81 | 0 |
| 2023-07-10 | $165.81 | $165.81 | $165.81 | $165.81 | $165.81 | 0 |
| 2023-07-07 | $165.81 | $165.81 | $165.81 | $165.81 | $165.81 | 0 |
| 2023-07-06 | $165.81 | $165.81 | $165.81 | $165.81 | $165.81 | 0 |
| 2023-07-05 | $167.00 | $167.00 | $165.81 | $165.81 | $165.81 | 103 |
| 2023-07-03 | $166.70 | $166.70 | $166.70 | $166.70 | $166.70 | 0 |
| 2023-06-30 | $166.70 | $166.70 | $166.70 | $166.70 | $166.70 | 12 |
| 2023-06-29 | $160.01 | $160.01 | $160.01 | $160.01 | $160.01 | 0 |
| 2023-06-28 | $160.01 | $160.01 | $160.01 | $160.01 | $159.03 | 0 |
| 2023-06-27 | $160.01 | $160.01 | $160.01 | $160.01 | $159.03 | 0 |
| 2023-06-26 | $160.01 | $160.01 | $160.01 | $160.01 | $159.03 | 1 |
| 2023-06-23 | $159.14 | $159.14 | $153.00 | $153.00 | $152.06 | 53 |
| 2023-06-22 | $166.00 | $166.00 | $166.00 | $166.00 | $164.98 | 0 |
| 2023-06-21 | $166.00 | $166.00 | $166.00 | $166.00 | $164.98 | 0 |
| 2023-06-20 | $166.00 | $166.00 | $166.00 | $166.00 | $164.98 | 0 |
| 2023-06-16 | $166.59 | $166.59 | $166.00 | $166.00 | $166.00 | 32 |
| 2023-06-15 | $167.49 | $167.49 | $167.49 | $167.49 | $167.49 | 0 |
| 2023-06-14 | $167.49 | $167.49 | $167.49 | $167.49 | $167.49 | 0 |
| 2023-06-13 | $172.45 | $172.45 | $167.49 | $167.49 | $167.49 | 20 |
| 2023-06-12 | $166.45 | $166.45 | $166.45 | $166.45 | $166.45 | 200 |
| 2023-06-09 | $164.69 | $164.69 | $164.69 | $164.69 | $164.69 | 10 |
| 2023-06-08 | $165.47 | $165.47 | $165.47 | $165.47 | $165.47 | 0 |
| 2023-06-07 | $170.75 | $170.75 | $165.47 | $165.47 | $165.47 | 540 |
| 2023-06-06 | $159.30 | $159.30 | $159.30 | $159.30 | $159.30 | 0 |
| 2023-06-05 | $159.30 | $159.30 | $159.30 | $159.30 | $159.30 | 0 |
| 2023-06-02 | $159.30 | $159.30 | $159.30 | $159.30 | $159.30 | 10 |
| 2023-06-01 | $155.11 | $155.11 | $155.11 | $155.11 | $155.11 | 427 |
| 2023-05-31 | $155.11 | $155.11 | $155.11 | $155.11 | $155.11 | 300 |
| 2023-05-30 | $154.10 | $154.10 | $154.10 | $154.10 | $154.10 | 2 |
| 2023-05-26 | $154.10 | $154.10 | $154.10 | $154.10 | $154.10 | 0 |
| 2023-05-25 | $154.10 | $154.10 | $154.10 | $154.10 | $154.10 | 0 |
| 2023-05-24 | $154.10 | $154.10 | $154.10 | $154.10 | $154.10 | 2 |
| 2023-05-23 | $159.26 | $159.26 | $159.26 | $159.26 | $159.26 | 0 |
| 2023-05-22 | $159.26 | $159.26 | $159.26 | $159.26 | $159.26 | 5 |
| 2023-05-19 | $159.81 | $159.81 | $159.81 | $159.81 | $159.81 | 220 |
| 2023-05-18 | $156.95 | $156.95 | $156.95 | $156.95 | $156.95 | 198 |
| 2023-05-17 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-05-16 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-05-15 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-05-12 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-05-11 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-05-10 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-05-09 | $158.00 | $158.00 | $157.00 | $157.00 | $157.00 | 120 |
| 2023-05-08 | $156.12 | $156.87 | $156.12 | $156.65 | $156.65 | 1,002 |
| 2023-05-05 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2023-05-04 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2023-05-03 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2023-05-02 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2023-05-01 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 800 |
| 2023-04-28 | $154.64 | $154.64 | $154.64 | $154.64 | $154.64 | 0 |
| 2023-04-27 | $154.64 | $154.64 | $154.64 | $154.64 | $154.64 | 450 |
| 2023-04-26 | $151.52 | $152.46 | $151.51 | $152.46 | $152.46 | 424 |
| 2023-04-25 | $164.49 | $164.49 | $159.88 | $159.88 | $159.88 | 310 |
| 2023-04-24 | $172.17 | $172.17 | $172.17 | $172.17 | $172.17 | 5 |
| 2023-04-21 | $174.16 | $174.16 | $174.16 | $174.16 | $174.16 | 0 |
| 2023-04-20 | $174.16 | $174.16 | $174.16 | $174.16 | $174.16 | 18 |
| 2023-04-19 | $171.12 | $171.12 | $171.12 | $171.12 | $171.12 | 3 |
| 2023-04-18 | $175.77 | $175.77 | $175.77 | $175.77 | $175.77 | 0 |
| 2023-04-17 | $175.77 | $175.77 | $175.77 | $175.77 | $175.77 | 213 |
| 2023-04-14 | $177.31 | $177.31 | $177.30 | $177.30 | $177.30 | 150 |
| 2023-04-13 | $176.36 | $179.14 | $176.36 | $179.14 | $179.14 | 260 |
| 2023-04-12 | $171.50 | $171.50 | $171.50 | $171.50 | $171.50 | 0 |
| 2023-04-11 | $171.50 | $171.50 | $171.50 | $171.50 | $171.50 | 0 |
| 2023-04-10 | $171.50 | $171.50 | $171.50 | $171.50 | $171.50 | 0 |
| 2023-04-06 | $171.50 | $171.50 | $171.50 | $171.50 | $171.50 | 11 |
| 2023-04-05 | $174.00 | $174.00 | $174.00 | $174.00 | $174.00 | 0 |
| 2023-04-04 | $174.00 | $174.00 | $174.00 | $174.00 | $174.00 | 0 |
| 2023-04-03 | $172.63 | $176.45 | $172.63 | $174.00 | $174.00 | 111 |
| 2023-03-31 | $168.49 | $168.49 | $168.49 | $168.49 | $168.49 | 0 |
| 2023-03-30 | $168.49 | $168.49 | $168.49 | $168.49 | $168.49 | 14 |
| 2023-03-29 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 0 |
| 2023-03-28 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 0 |
| 2023-03-27 | $169.00 | $169.00 | $167.00 | $167.00 | $167.00 | 146 |
| 2023-03-24 | $161.89 | $161.89 | $161.89 | $161.89 | $161.89 | 0 |
| 2023-03-23 | $161.89 | $161.89 | $161.89 | $161.89 | $161.89 | 0 |
| 2023-03-22 | $161.89 | $161.89 | $161.89 | $161.89 | $161.89 | 100 |
| 2023-03-21 | $162.00 | $162.00 | $162.00 | $162.00 | $162.00 | 0 |
| 2023-03-20 | $162.00 | $162.00 | $162.00 | $162.00 | $162.00 | 8 |
| 2023-03-17 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2023-03-16 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 2 |
| 2023-03-15 | $156.38 | $156.38 | $156.38 | $156.38 | $156.38 | 319 |
| 2023-03-14 | $162.75 | $162.75 | $162.75 | $162.75 | $162.75 | 51 |
| 2023-03-13 | $156.33 | $156.33 | $156.33 | $156.33 | $156.33 | 1,510 |
| 2023-03-10 | $158.05 | $158.05 | $158.05 | $158.05 | $158.05 | 0 |
| 2023-03-09 | $158.05 | $158.05 | $158.05 | $158.05 | $158.05 | 0 |
| 2023-03-08 | $158.05 | $158.05 | $158.05 | $158.05 | $158.05 | 1,700 |
| 2023-03-07 | $159.45 | $159.45 | $157.90 | $157.90 | $157.90 | 450 |
| 2023-03-06 | $157.28 | $157.28 | $157.28 | $157.28 | $157.28 | 0 |
| 2023-03-03 | $157.28 | $157.28 | $157.28 | $157.28 | $157.28 | 0 |
| 2023-03-02 | $156.53 | $157.28 | $156.53 | $157.28 | $157.28 | 1,106 |
| 2023-03-01 | $156.97 | $156.97 | $156.97 | $156.97 | $156.97 | 0 |
| 2023-02-28 | $156.97 | $156.97 | $156.97 | $156.97 | $156.97 | 100 |
| 2023-02-27 | $156.98 | $156.98 | $156.00 | $156.98 | $156.98 | 311 |
| 2023-02-24 | $155.31 | $155.31 | $155.31 | $155.31 | $155.31 | 1,501 |
| 2023-02-23 | $158.00 | $158.00 | $158.00 | $158.00 | $158.00 | 0 |
| 2023-02-22 | $157.16 | $158.00 | $157.16 | $158.00 | $158.00 | 200 |
| 2023-02-21 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 0 |
| 2023-02-17 | $160.98 | $160.98 | $160.98 | $160.98 | $160.98 | 36 |
| 2023-02-16 | $159.97 | $159.97 | $157.41 | $157.41 | $157.41 | 70 |
| 2023-02-15 | $161.82 | $161.82 | $159.37 | $160.85 | $160.85 | 401 |
| 2023-02-14 | $170.75 | $170.75 | $165.90 | $165.90 | $165.90 | 347 |
| 2023-02-13 | $178.11 | $178.11 | $178.11 | $178.11 | $178.11 | 0 |
| 2023-02-10 | $178.11 | $178.11 | $178.11 | $178.11 | $178.11 | 0 |
| 2023-02-09 | $178.11 | $178.11 | $178.11 | $178.11 | $178.11 | 0 |
| 2023-02-08 | $178.11 | $178.11 | $178.11 | $178.11 | $178.11 | 12 |
| 2023-02-07 | $181.84 | $181.84 | $181.84 | $181.84 | $181.84 | 90 |
| 2023-02-06 | $179.50 | $180.00 | $179.50 | $180.00 | $180.00 | 316 |
| 2023-02-03 | $183.93 | $183.93 | $183.93 | $183.93 | $183.93 | 0 |
| 2023-02-02 | $183.93 | $183.93 | $183.93 | $183.93 | $183.93 | 22 |
| 2023-02-01 | $177.25 | $177.25 | $176.00 | $176.00 | $176.00 | 200 |
| 2023-01-31 | $177.21 | $177.75 | $175.78 | $177.75 | $177.75 | 79 |
| 2023-01-30 | $179.00 | $179.00 | $179.00 | $179.00 | $179.00 | 300 |
| 2023-01-27 | $179.00 | $179.00 | $179.00 | $179.00 | $179.00 | 0 |
| 2023-01-26 | $178.24 | $179.00 | $178.24 | $179.00 | $179.00 | 90 |
| 2023-01-25 | $175.00 | $180.19 | $175.00 | $179.02 | $179.02 | 373 |
| 2023-01-24 | $166.38 | $166.38 | $166.38 | $166.38 | $166.38 | 0 |
| 2023-01-23 | $166.38 | $166.38 | $166.38 | $166.38 | $166.38 | 15 |
| 2023-01-20 | $169.25 | $169.25 | $169.25 | $169.25 | $169.25 | 0 |
| 2023-01-19 | $169.25 | $169.25 | $169.25 | $169.25 | $169.25 | 0 |
| 2023-01-18 | $169.25 | $169.25 | $169.25 | $169.25 | $169.25 | 0 |
| 2023-01-17 | $170.25 | $170.25 | $169.25 | $169.25 | $169.25 | 425 |
| 2023-01-13 | $167.13 | $167.13 | $167.13 | $167.13 | $167.13 | 100 |
| 2023-01-12 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2023-01-11 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2023-01-10 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2023-01-09 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2023-01-06 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 1 |
| 2023-01-05 | $158.00 | $158.00 | $158.00 | $158.00 | $158.00 | 0 |
| 2023-01-04 | $158.00 | $158.00 | $158.00 | $158.00 | $158.00 | 19 |
| 2023-01-03 | $155.50 | $155.50 | $155.50 | $155.50 | $155.50 | 0 |
| 2022-12-30 | $155.50 | $155.50 | $155.50 | $155.50 | $155.50 | 79 |
| 2022-12-29 | $160.80 | $160.80 | $160.80 | $160.80 | $160.80 | 100 |
| 2022-12-28 | $156.63 | $164.00 | $156.63 | $159.00 | $158.14 | 2,901 |
| 2022-12-27 | $157.50 | $157.50 | $157.50 | $157.50 | $156.65 | 0 |
| 2022-12-23 | $157.50 | $157.50 | $157.50 | $157.50 | $156.65 | 0 |
| 2022-12-22 | $157.50 | $157.50 | $157.50 | $157.50 | $156.65 | 0 |
| 2022-12-21 | $162.00 | $162.00 | $157.50 | $157.50 | $156.65 | 1,252 |
| 2022-12-20 | $158.50 | $158.50 | $158.50 | $158.50 | $157.64 | 0 |
| 2022-12-19 | $158.50 | $158.50 | $158.50 | $158.50 | $157.64 | 625 |
| 2022-12-16 | $165.00 | $165.00 | $165.00 | $165.00 | $164.11 | 0 |
| 2022-12-15 | $165.00 | $165.00 | $165.00 | $165.00 | $164.11 | 200 |
| 2022-12-14 | $165.00 | $165.00 | $165.00 | $165.00 | $164.11 | 1,207 |
| 2022-12-13 | $166.60 | $166.60 | $166.60 | $166.60 | $165.70 | 0 |
| 2022-12-12 | $166.60 | $166.60 | $166.60 | $166.60 | $165.70 | 0 |
| 2022-12-09 | $166.60 | $166.60 | $166.60 | $166.60 | $165.70 | 0 |
| 2022-12-08 | $166.60 | $166.60 | $166.60 | $166.60 | $165.70 | 340 |
| 2022-12-07 | $175.00 | $175.00 | $175.00 | $175.00 | $174.05 | 0 |
| 2022-12-06 | $175.00 | $175.00 | $175.00 | $175.00 | $174.05 | 0 |
| 2022-12-05 | $175.00 | $175.00 | $175.00 | $175.00 | $174.05 | 0 |
| 2022-12-02 | $175.00 | $175.00 | $175.00 | $175.00 | $174.05 | 0 |
| 2022-12-01 | $175.00 | $175.00 | $175.00 | $175.00 | $174.05 | 0 |
| 2022-11-30 | $175.00 | $175.00 | $175.00 | $175.00 | $174.05 | 0 |
| 2022-11-29 | $175.00 | $175.00 | $175.00 | $175.00 | $174.05 | 3 |
| 2022-11-28 | $179.31 | $179.31 | $171.00 | $171.00 | $170.07 | 235 |
| 2022-11-25 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 0 |
| 2022-11-23 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 150 |
| 2022-11-22 | $165.00 | $165.00 | $165.00 | $165.00 | $165.00 | 200 |
| 2022-11-21 | $169.00 | $169.00 | $169.00 | $169.00 | $169.00 | 0 |
| 2022-11-18 | $169.00 | $169.00 | $169.00 | $169.00 | $169.00 | 250 |
| 2022-11-17 | $169.00 | $169.00 | $169.00 | $169.00 | $169.00 | 130 |
| 2022-11-16 | $177.26 | $177.26 | $177.26 | $177.26 | $177.26 | 0 |
| 2022-11-15 | $177.26 | $177.26 | $177.26 | $177.26 | $177.26 | 0 |
| 2022-11-14 | $170.26 | $177.26 | $170.26 | $177.26 | $177.26 | 42 |
| 2022-11-11 | $166.97 | $166.97 | $166.97 | $166.97 | $166.97 | 0 |
| 2022-11-10 | $165.00 | $166.97 | $165.00 | $166.97 | $166.97 | 258 |
| 2022-11-09 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2022-11-08 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 0 |
| 2022-11-07 | $155.45 | $155.45 | $155.00 | $155.00 | $155.00 | 2,748 |
| 2022-11-04 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 0 |
| 2022-11-03 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 0 |
| 2022-11-02 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 600 |
| 2022-11-01 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 0 |
| 2022-10-31 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 0 |
| 2022-10-28 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 44 |
| 2022-10-27 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 0 |
| 2022-10-26 | $153.29 | $154.00 | $153.29 | $154.00 | $154.00 | 505 |
| 2022-10-25 | $151.00 | $151.00 | $150.00 | $150.00 | $150.00 | 815 |
| 2022-10-24 | $140.50 | $140.50 | $140.50 | $140.50 | $140.50 | 0 |
| 2022-10-21 | $141.47 | $141.47 | $140.50 | $140.50 | $140.50 | 101 |
| 2022-10-20 | $140.25 | $140.25 | $140.25 | $140.25 | $140.25 | 0 |
| 2022-10-19 | $140.58 | $140.58 | $140.25 | $140.25 | $140.25 | 103 |
| 2022-10-18 | $151.70 | $151.70 | $146.75 | $146.75 | $146.75 | 603 |
| 2022-10-17 | $151.80 | $151.80 | $151.80 | $151.80 | $151.80 | 1 |
| 2022-10-14 | $153.00 | $153.50 | $153.00 | $153.50 | $153.50 | 2,013 |
| 2022-10-13 | $155.00 | $155.75 | $155.00 | $155.75 | $155.75 | 135 |
| 2022-10-12 | $155.75 | $155.75 | $155.75 | $155.75 | $155.75 | 1,100 |
| 2022-10-11 | $155.75 | $155.75 | $155.75 | $155.75 | $155.75 | 1 |
| 2022-10-10 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 60 |
| 2022-10-07 | $167.50 | $167.50 | $167.50 | $167.50 | $167.50 | 10 |
| 2022-10-06 | $167.25 | $167.25 | $163.45 | $163.45 | $163.45 | 160 |
| 2022-10-05 | $164.08 | $164.08 | $164.08 | $164.08 | $164.08 | 800 |
| 2022-10-04 | $164.08 | $164.08 | $164.08 | $164.08 | $164.08 | 40 |
| 2022-10-03 | $159.75 | $163.25 | $159.58 | $163.25 | $163.25 | 160 |
| 2022-09-30 | $159.00 | $159.00 | $159.00 | $159.00 | $159.00 | 60 |
| 2022-09-29 | $158.50 | $158.50 | $158.50 | $158.50 | $158.50 | 0 |
| 2022-09-28 | $157.00 | $161.50 | $157.00 | $158.50 | $158.50 | 335 |
| 2022-09-27 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 13 |
| 2022-09-26 | $160.08 | $160.08 | $160.08 | $160.08 | $160.08 | 16 |
| 2022-09-23 | $162.17 | $162.17 | $162.17 | $162.17 | $162.17 | 0 |
| 2022-09-22 | $162.17 | $162.17 | $162.17 | $162.17 | $162.17 | 0 |
| 2022-09-21 | $162.17 | $162.17 | $162.17 | $162.17 | $162.17 | 393 |
| 2022-09-20 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 0 |
| 2022-09-19 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 0 |
| 2022-09-16 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 4 |
| 2022-09-15 | $173.15 | $173.15 | $170.50 | $170.50 | $170.50 | 510 |
| 2022-09-14 | $171.25 | $171.25 | $171.25 | $171.25 | $171.25 | 0 |
| 2022-09-13 | $168.21 | $171.25 | $168.21 | $171.25 | $171.25 | 6,206 |
| 2022-09-12 | $175.00 | $175.00 | $175.00 | $175.00 | $175.00 | 251 |
| 2022-09-09 | $174.36 | $177.25 | $173.11 | $173.11 | $173.11 | 182 |
| 2022-09-08 | $175.00 | $175.00 | $173.28 | $174.77 | $174.77 | 379 |
| 2022-09-07 | $170.00 | $170.42 | $165.00 | $170.42 | $170.42 | 309 |
| 2022-09-06 | $174.00 | $174.75 | $169.56 | $169.56 | $169.56 | 750 |
| 2022-09-02 | $166.28 | $172.75 | $166.28 | $172.75 | $172.75 | 44 |
| 2022-09-01 | $175.00 | $175.00 | $175.00 | $175.00 | $175.00 | 505 |
| 2022-08-31 | $170.50 | $170.50 | $170.50 | $170.50 | $170.50 | 0 |
| 2022-08-30 | $170.50 | $170.50 | $170.50 | $170.50 | $170.50 | 2 |
| 2022-08-29 | $184.75 | $184.75 | $184.75 | $184.75 | $184.75 | 43 |
| 2022-08-26 | $184.75 | $184.75 | $184.75 | $184.75 | $184.75 | 0 |
| 2022-08-25 | $180.00 | $184.75 | $180.00 | $184.75 | $184.75 | 43 |
| 2022-08-24 | $177.07 | $177.07 | $177.07 | $177.07 | $177.07 | 200 |
| 2022-08-23 | $177.07 | $177.07 | $177.07 | $177.07 | $177.07 | 600 |
| 2022-08-22 | $177.07 | $177.07 | $177.07 | $177.07 | $177.07 | 0 |
| 2022-08-19 | $177.07 | $177.07 | $177.07 | $177.07 | $177.07 | 27 |
| 2022-08-18 | $180.50 | $182.28 | $180.50 | $182.28 | $182.28 | 29 |
| 2022-08-17 | $190.23 | $190.23 | $190.23 | $190.23 | $190.23 | 20 |
| 2022-08-16 | $194.00 | $194.00 | $188.33 | $190.00 | $190.00 | 431 |
| 2022-08-15 | $190.50 | $191.25 | $190.50 | $191.25 | $191.25 | 500 |
| 2022-08-12 | $188.55 | $194.25 | $185.00 | $185.50 | $185.50 | 1,202 |
| 2022-08-11 | $174.99 | $174.99 | $174.99 | $174.99 | $174.99 | 135 |
| 2022-08-10 | $174.99 | $174.99 | $174.99 | $174.99 | $174.99 | 0 |
| 2022-08-09 | $174.99 | $174.99 | $174.99 | $174.99 | $174.99 | 0 |
| 2022-08-08 | $174.99 | $174.99 | $174.99 | $174.99 | $174.99 | 0 |
| 2022-08-05 | $174.99 | $174.99 | $174.99 | $174.99 | $174.99 | 0 |
| 2022-08-04 | $174.99 | $174.99 | $174.99 | $174.99 | $174.99 | 200 |
| 2022-08-03 | $172.62 | $172.62 | $172.62 | $172.62 | $172.62 | 25 |
| 2022-08-02 | $160.50 | $160.50 | $160.50 | $160.50 | $160.50 | 0 |
| 2022-08-01 | $160.50 | $160.50 | $160.50 | $160.50 | $160.50 | 0 |
| 2022-07-29 | $160.50 | $160.50 | $160.50 | $160.50 | $160.50 | 0 |
| 2022-07-28 | $160.50 | $160.50 | $160.50 | $160.50 | $160.50 | 0 |
| 2022-07-27 | $160.50 | $160.50 | $160.50 | $160.50 | $160.50 | 295 |
| 2022-07-26 | $170.75 | $170.75 | $170.75 | $170.75 | $170.75 | 700 |
| 2022-07-25 | $169.75 | $169.75 | $169.75 | $169.75 | $169.75 | 0 |
| 2022-07-22 | $169.75 | $169.75 | $169.75 | $169.75 | $169.75 | 235 |
| 2022-07-21 | $170.12 | $174.99 | $170.12 | $174.99 | $174.99 | 250 |
| 2022-07-20 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 0 |
| 2022-07-19 | $161.54 | $161.54 | $161.25 | $161.25 | $161.25 | 117 |
| 2022-07-18 | $155.36 | $161.54 | $155.36 | $161.54 | $161.54 | 9 |
| 2022-07-15 | $159.00 | $159.00 | $159.00 | $159.00 | $159.00 | 0 |
| 2022-07-14 | $159.00 | $159.00 | $159.00 | $159.00 | $159.00 | 8 |
| 2022-07-13 | $158.30 | $161.54 | $158.30 | $161.50 | $161.50 | 334 |
| 2022-07-12 | $167.50 | $167.50 | $167.50 | $167.50 | $167.50 | 0 |
| 2022-07-11 | $169.00 | $169.00 | $167.50 | $167.50 | $167.50 | 705 |
| 2022-07-08 | $172.25 | $172.25 | $172.25 | $172.25 | $172.25 | 60 |
| 2022-07-07 | $172.25 | $172.25 | $172.25 | $172.25 | $172.25 | 1 |
| 2022-07-06 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 0 |
| 2022-07-05 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 200 |
| 2022-07-01 | $169.00 | $169.27 | $169.00 | $169.27 | $169.27 | 302 |
| 2022-06-30 | $178.07 | $178.07 | $178.07 | $178.07 | $178.07 | 0 |
| 2022-06-29 | $178.07 | $178.07 | $178.07 | $178.07 | $178.07 | 300 |
| 2022-06-28 | $178.07 | $178.07 | $178.07 | $178.07 | $178.07 | 121 |
| 2022-06-27 | $178.06 | $178.07 | $178.06 | $178.07 | $178.07 | 51 |
| 2022-06-24 | $163.78 | $163.78 | $163.78 | $163.78 | $163.78 | 53 |
| 2022-06-23 | $160.65 | $160.65 | $160.65 | $160.65 | $160.65 | 0 |
| 2022-06-22 | $160.65 | $160.65 | $160.65 | $160.65 | $160.65 | 1,061 |
| 2022-06-21 | $159.51 | $160.00 | $159.51 | $160.00 | $160.00 | 4,000 |
| 2022-06-17 | $153.50 | $153.50 | $152.35 | $152.35 | $152.35 | 208 |
| 2022-06-16 | $152.75 | $152.75 | $152.75 | $152.75 | $152.75 | 0 |
| 2022-06-15 | $152.75 | $152.75 | $152.75 | $152.75 | $152.75 | 3 |
| 2022-06-14 | $155.56 | $155.56 | $155.56 | $155.56 | $155.56 | 0 |
| 2022-06-13 | $155.56 | $155.56 | $155.56 | $155.56 | $155.56 | 1 |
| 2022-06-10 | $168.56 | $168.56 | $168.56 | $168.56 | $168.56 | 1 |
| 2022-06-09 | $170.34 | $170.34 | $170.34 | $170.34 | $170.34 | 0 |
| 2022-06-08 | $170.34 | $170.34 | $170.34 | $170.34 | $170.34 | 0 |
| 2022-06-07 | $170.34 | $170.34 | $170.34 | $170.34 | $170.34 | 3 |
| 2022-06-06 | $170.53 | $173.49 | $170.53 | $173.49 | $173.49 | 3 |
| 2022-06-03 | $174.75 | $174.75 | $174.75 | $174.75 | $174.75 | 100 |
| 2022-06-02 | $175.04 | $176.84 | $174.50 | $174.50 | $174.50 | 299 |
| 2022-06-01 | $175.50 | $175.50 | $175.50 | $175.50 | $175.50 | 0 |
| 2022-05-31 | $176.78 | $176.78 | $175.42 | $175.50 | $175.50 | 130 |
| 2022-05-27 | $174.39 | $175.73 | $174.39 | $175.73 | $175.73 | 174 |
| 2022-05-26 | $176.18 | $176.88 | $173.25 | $173.25 | $173.25 | 797 |
| 2022-05-25 | $175.25 | $176.50 | $175.25 | $176.50 | $176.50 | 2 |
| 2022-05-24 | $171.06 | $171.06 | $171.06 | $171.06 | $171.06 | 100 |
| 2022-05-23 | $171.06 | $171.06 | $171.06 | $171.06 | $171.06 | 120 |
| 2022-05-20 | $171.06 | $171.06 | $171.06 | $171.06 | $171.06 | 300 |
| 2022-05-19 | $171.53 | $171.53 | $171.53 | $171.53 | $171.53 | 0 |
| 2022-05-18 | $171.53 | $171.53 | $171.53 | $171.53 | $171.53 | 0 |
| 2022-05-17 | $171.53 | $171.53 | $171.53 | $171.53 | $171.53 | 200 |
| 2022-05-16 | $171.53 | $171.53 | $171.53 | $171.53 | $171.53 | 100 |
| 2022-05-13 | $171.53 | $171.53 | $171.53 | $171.53 | $171.53 | 100 |
| 2022-05-12 | $166.75 | $166.75 | $166.75 | $166.75 | $166.75 | 2 |
| 2022-05-11 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 56 |
| 2022-05-10 | $175.57 | $177.65 | $173.00 | $173.00 | $173.00 | 418 |
| 2022-05-09 | $179.00 | $180.16 | $175.00 | $175.00 | $175.00 | 321 |
| 2022-05-06 | $182.25 | $182.25 | $182.25 | $182.25 | $182.25 | 1 |
| 2022-05-05 | $178.25 | $178.25 | $178.25 | $178.25 | $178.25 | 0 |
| 2022-05-04 | $178.25 | $178.25 | $178.25 | $178.25 | $178.25 | 0 |
| 2022-05-03 | $178.25 | $178.25 | $178.25 | $178.25 | $178.25 | 37 |
| 2022-05-02 | $179.00 | $179.00 | $179.00 | $179.00 | $179.00 | 50 |
| 2022-04-29 | $178.25 | $178.25 | $178.25 | $178.25 | $178.25 | 0 |
| 2022-04-28 | $178.75 | $178.75 | $178.25 | $178.25 | $178.25 | 220 |
| 2022-04-27 | $176.50 | $178.25 | $174.00 | $178.05 | $178.05 | 1,306 |
| 2022-04-26 | $198.50 | $198.50 | $195.20 | $195.20 | $195.20 | 903 |
| 2022-04-25 | $199.50 | $199.50 | $199.50 | $199.50 | $199.50 | 0 |
| 2022-04-22 | $199.50 | $199.50 | $199.50 | $199.50 | $199.50 | 0 |
| 2022-04-21 | $199.50 | $199.50 | $199.50 | $199.50 | $199.50 | 20 |
| 2022-04-20 | $196.90 | $196.90 | $196.90 | $196.90 | $196.90 | 220 |
| 2022-04-19 | $196.00 | $196.00 | $193.25 | $195.80 | $195.80 | 35 |
| 2022-04-18 | $202.54 | $202.54 | $201.49 | $201.49 | $201.49 | 104 |
| 2022-04-14 | $204.00 | $204.00 | $201.76 | $201.76 | $201.76 | 7 |
| 2022-04-13 | $200.00 | $204.00 | $200.00 | $204.00 | $204.00 | 146 |
| 2022-04-12 | $197.01 | $197.01 | $197.01 | $197.01 | $197.01 | 15 |
| 2022-04-11 | $216.34 | $216.34 | $215.20 | $215.20 | $215.20 | 59 |
| 2022-04-08 | $217.50 | $217.50 | $217.50 | $217.50 | $217.50 | 0 |
| 2022-04-07 | $217.50 | $217.50 | $217.50 | $217.50 | $217.50 | 1 |
| 2022-04-06 | $223.69 | $223.69 | $216.00 | $216.00 | $216.00 | 26 |
| 2022-04-05 | $228.80 | $228.80 | $225.60 | $225.60 | $225.60 | 17 |
| 2022-04-04 | $227.75 | $227.75 | $225.50 | $225.50 | $225.50 | 26 |
| 2022-04-01 | $224.00 | $224.00 | $224.00 | $224.00 | $224.00 | 35 |
| 2022-03-31 | $228.75 | $228.75 | $228.75 | $228.75 | $228.75 | 15 |
| 2022-03-30 | $232.88 | $232.88 | $232.88 | $232.88 | $232.88 | 0 |
| 2022-03-29 | $232.88 | $232.88 | $232.88 | $232.88 | $232.88 | 64 |
| 2022-03-28 | $229.50 | $229.50 | $229.50 | $229.50 | $229.50 | 1,305 |
| 2022-03-25 | $231.00 | $231.00 | $231.00 | $231.00 | $231.00 | 0 |
| 2022-03-24 | $231.00 | $231.00 | $231.00 | $231.00 | $231.00 | 700 |
| 2022-03-23 | $231.00 | $231.00 | $231.00 | $231.00 | $231.00 | 24 |
| 2022-03-22 | $230.25 | $230.99 | $230.25 | $230.99 | $230.99 | 24 |
| 2022-03-21 | $233.50 | $233.50 | $233.50 | $233.50 | $233.50 | 0 |
| 2022-03-18 | $233.50 | $233.50 | $233.50 | $233.50 | $233.50 | 315 |
| 2022-03-17 | $230.00 | $231.57 | $230.00 | $231.57 | $231.57 | 175 |
| 2022-03-16 | $223.68 | $223.68 | $223.68 | $223.68 | $223.68 | 101 |
| 2022-03-15 | $207.43 | $207.43 | $207.43 | $207.43 | $207.43 | 1 |
| 2022-03-14 | $214.00 | $214.00 | $214.00 | $214.00 | $214.00 | 30 |
| 2022-03-11 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 201 |
| 2022-03-10 | $219.00 | $219.00 | $219.00 | $219.00 | $219.00 | 54 |
| 2022-03-09 | $214.78 | $214.78 | $214.78 | $214.78 | $214.78 | 0 |
| 2022-03-08 | $214.78 | $214.78 | $214.78 | $214.78 | $214.78 | 0 |
| 2022-03-07 | $215.75 | $215.75 | $214.78 | $214.78 | $214.78 | 3 |
| 2022-03-04 | $225.00 | $225.00 | $225.00 | $225.00 | $225.00 | 4 |
| 2022-03-03 | $229.80 | $230.50 | $226.92 | $230.50 | $230.50 | 88 |
| 2022-03-02 | $229.00 | $231.00 | $229.00 | $231.00 | $231.00 | 500 |
| 2022-03-01 | $232.50 | $232.50 | $232.50 | $232.50 | $232.50 | 109 |
| 2022-02-28 | $230.65 | $230.65 | $227.50 | $227.70 | $227.70 | 220 |
| 2022-02-25 | $226.08 | $226.08 | $226.08 | $226.08 | $226.08 | 1 |
| 2022-02-24 | $226.00 | $228.00 | $226.00 | $227.00 | $227.00 | 29 |
| 2022-02-23 | $226.50 | $226.50 | $226.50 | $226.50 | $226.50 | 14 |
| 2022-02-22 | $237.25 | $238.00 | $233.00 | $233.00 | $233.00 | 1,000 |
| 2022-02-18 | $250.00 | $250.00 | $250.00 | $250.00 | $250.00 | 0 |
| 2022-02-17 | $250.00 | $250.00 | $250.00 | $250.00 | $250.00 | 52 |
| 2022-02-16 | $250.00 | $250.00 | $250.00 | $250.00 | $250.00 | 600 |
| 2022-02-15 | $243.01 | $250.00 | $243.01 | $250.00 | $250.00 | 42 |
| 2022-02-14 | $250.50 | $250.50 | $250.50 | $250.50 | $250.50 | 0 |
| 2022-02-11 | $256.09 | $256.09 | $250.50 | $250.50 | $250.50 | 400 |
| 2022-02-10 | $260.00 | $260.00 | $260.00 | $260.00 | $260.00 | 261 |
| 2022-02-09 | $243.23 | $243.23 | $243.23 | $243.23 | $243.23 | 0 |
| 2022-02-08 | $233.00 | $243.23 | $231.00 | $243.23 | $243.23 | 254 |
| 2022-02-07 | $225.49 | $232.32 | $225.49 | $232.00 | $232.00 | 28 |
| 2022-02-04 | $232.30 | $232.30 | $232.30 | $232.30 | $232.30 | 10 |
| 2022-02-03 | $226.00 | $232.30 | $226.00 | $232.30 | $232.30 | 33 |
| 2022-02-02 | $221.50 | $221.50 | $221.50 | $221.50 | $221.50 | 30 |
| 2022-02-01 | $221.50 | $221.50 | $221.50 | $221.50 | $221.50 | 1,900 |
| 2022-01-31 | $223.50 | $225.50 | $221.50 | $221.50 | $221.50 | 500 |
| 2022-01-28 | $232.75 | $232.75 | $232.75 | $232.75 | $232.75 | 0 |
| 2022-01-27 | $232.75 | $232.75 | $232.75 | $232.75 | $232.75 | 24 |
| 2022-01-26 | $237.80 | $237.80 | $231.00 | $232.75 | $232.75 | 165 |
| 2022-01-25 | $230.00 | $230.00 | $230.00 | $230.00 | $230.00 | 20 |
| 2022-01-24 | $237.96 | $237.96 | $227.51 | $227.51 | $227.51 | 641 |
| 2022-01-21 | $231.10 | $232.27 | $228.71 | $231.49 | $231.49 | 720 |
| 2022-01-20 | $229.50 | $241.50 | $229.50 | $237.92 | $237.92 | 361 |
| 2022-01-19 | $235.67 | $235.67 | $230.33 | $230.33 | $230.33 | 15 |
| 2022-01-18 | $243.00 | $243.00 | $243.00 | $243.00 | $243.00 | 69 |
| 2022-01-14 | $252.30 | $252.30 | $252.30 | $252.30 | $252.30 | 7 |
| 2022-01-13 | $251.47 | $259.00 | $251.47 | $255.50 | $255.50 | 38 |
| 2022-01-12 | $256.49 | $265.00 | $256.49 | $265.00 | $265.00 | 36 |
| 2022-01-11 | $259.50 | $259.50 | $259.50 | $259.50 | $259.50 | 330 |
| 2022-01-10 | $259.50 | $259.50 | $259.50 | $259.50 | $259.50 | 53 |
| 2022-01-07 | $264.00 | $264.00 | $264.00 | $264.00 | $264.00 | 3 |
| 2022-01-06 | $262.00 | $262.00 | $262.00 | $262.00 | $262.00 | 0 |
| 2022-01-05 | $262.00 | $262.00 | $262.00 | $262.00 | $262.00 | 0 |
| 2022-01-04 | $262.00 | $262.00 | $262.00 | $262.00 | $262.00 | 0 |
| 2022-01-03 | $265.00 | $265.00 | $262.00 | $262.00 | $262.00 | 103 |
| 2021-12-31 | $273.50 | $273.50 | $273.50 | $273.50 | $273.50 | 0 |
| 2021-12-30 | $273.50 | $273.50 | $273.50 | $273.50 | $273.50 | 230 |
| 2021-12-29 | $273.50 | $273.50 | $273.50 | $273.50 | $273.50 | 0 |
| 2021-12-28 | $273.50 | $273.50 | $273.50 | $273.50 | $272.48 | 0 |
| 2021-12-27 | $277.00 | $277.00 | $273.50 | $273.50 | $272.48 | 221 |
| 2021-12-23 | $278.00 | $278.00 | $278.00 | $278.00 | $276.96 | 10 |
| 2021-12-22 | $280.00 | $287.39 | $280.00 | $287.39 | $286.32 | 75 |
| 2021-12-21 | $280.05 | $280.05 | $280.05 | $280.05 | $279.01 | 0 |
| 2021-12-20 | $280.05 | $280.05 | $280.05 | $280.05 | $279.01 | 0 |
| 2021-12-17 | $285.62 | $285.82 | $280.05 | $280.05 | $279.01 | 333 |
| 2021-12-16 | $280.50 | $280.50 | $280.50 | $280.50 | $279.45 | 0 |
| 2021-12-15 | $280.50 | $280.50 | $280.50 | $280.50 | $279.45 | 0 |
| 2021-12-14 | $280.50 | $280.50 | $280.50 | $280.50 | $279.45 | 22 |
| 2021-12-13 | $279.23 | $279.23 | $279.23 | $279.23 | $278.19 | 1 |
| 2021-12-10 | $287.50 | $287.50 | $279.23 | $279.23 | $278.19 | 75 |
| 2021-12-09 | $278.20 | $278.20 | $278.20 | $278.20 | $277.16 | 40 |
| 2021-12-08 | $278.51 | $278.51 | $278.51 | $278.51 | $277.47 | 0 |
| 2021-12-07 | $278.51 | $278.51 | $278.51 | $278.51 | $277.47 | 80 |
| 2021-12-06 | $278.50 | $284.00 | $278.50 | $278.50 | $277.46 | 117 |
| 2021-12-03 | $285.51 | $285.51 | $285.51 | $285.51 | $284.44 | 0 |
| 2021-12-02 | $288.70 | $288.70 | $285.51 | $285.51 | $284.44 | 41 |
| 2021-12-01 | $280.43 | $280.43 | $273.18 | $273.18 | $272.16 | 7 |
| 2021-11-30 | $272.10 | $272.10 | $272.10 | $272.10 | $271.09 | 47 |
| 2021-11-29 | $284.50 | $284.50 | $284.50 | $284.50 | $283.44 | 1 |
| 2021-11-26 | $280.49 | $280.49 | $280.49 | $280.49 | $279.44 | 1 |
| 2021-11-24 | $283.20 | $283.20 | $283.20 | $283.20 | $282.14 | 0 |
| 2021-11-23 | $283.20 | $283.20 | $283.20 | $283.20 | $282.14 | 0 |
| 2021-11-22 | $283.20 | $283.20 | $283.20 | $283.20 | $282.14 | 0 |
| 2021-11-19 | $283.00 | $283.20 | $283.00 | $283.20 | $282.14 | 402 |
| 2021-11-18 | $269.84 | $276.20 | $269.84 | $276.20 | $275.17 | 125 |
| 2021-11-17 | $280.00 | $280.00 | $280.00 | $280.00 | $278.96 | 0 |
| 2021-11-16 | $286.08 | $286.08 | $279.80 | $280.00 | $278.96 | 1,026 |
| 2021-11-15 | $285.00 | $285.00 | $285.00 | $285.00 | $283.94 | 4 |
| 2021-11-12 | $273.00 | $273.00 | $273.00 | $273.00 | $271.98 | 10 |
| 2021-11-11 | $274.00 | $274.00 | $274.00 | $274.00 | $272.98 | 3 |
| 2021-11-10 | $279.82 | $279.82 | $279.82 | $279.82 | $278.78 | 0 |
| 2021-11-09 | $279.82 | $279.82 | $279.82 | $279.82 | $278.78 | 5 |
| 2021-11-08 | $274.00 | $277.60 | $274.00 | $277.60 | $276.57 | 5 |
| 2021-11-05 | $286.50 | $286.50 | $279.70 | $279.70 | $278.66 | 424 |
| 2021-11-04 | $286.83 | $286.83 | $286.56 | $286.56 | $285.49 | 34 |
| 2021-11-03 | $278.00 | $278.00 | $278.00 | $278.00 | $276.96 | 0 |
| 2021-11-02 | $278.00 | $278.00 | $278.00 | $278.00 | $276.96 | 19 |
| 2021-11-01 | $278.00 | $278.00 | $278.00 | $278.00 | $276.96 | 19 |
| 2021-10-29 | $273.70 | $277.00 | $273.70 | $277.00 | $275.97 | 45 |
| 2021-10-28 | $283.55 | $283.55 | $266.86 | $272.90 | $271.88 | 79 |
| 2021-10-27 | $277.00 | $277.00 | $277.00 | $277.00 | $275.97 | 0 |
| 2021-10-26 | $265.75 | $277.00 | $265.75 | $277.00 | $275.97 | 532 |
| 2021-10-25 | $259.00 | $264.80 | $259.00 | $264.00 | $263.02 | 17 |
| 2021-10-22 | $265.00 | $265.00 | $265.00 | $265.00 | $264.01 | 0 |
| 2021-10-21 | $265.00 | $265.00 | $265.00 | $265.00 | $264.01 | 0 |
| 2021-10-20 | $265.00 | $265.00 | $265.00 | $265.00 | $264.01 | 23 |
| 2021-10-19 | $266.01 | $266.01 | $266.01 | $266.01 | $265.02 | 12 |
| 2021-10-18 | $265.99 | $266.00 | $265.99 | $266.00 | $265.01 | 21 |
| 2021-10-15 | $274.50 | $274.50 | $274.50 | $274.50 | $273.48 | 1,190 |
| 2021-10-14 | $274.50 | $274.50 | $274.50 | $274.50 | $273.48 | 1,185 |
| 2021-10-13 | $274.50 | $274.50 | $274.50 | $274.50 | $273.48 | 1,185 |
| 2021-10-12 | $274.50 | $274.50 | $274.50 | $274.50 | $273.48 | 1,185 |
| 2021-10-11 | $274.50 | $274.50 | $274.50 | $274.50 | $273.48 | 0 |
| 2021-10-08 | $274.50 | $274.50 | $274.50 | $274.50 | $273.48 | 0 |
| 2021-10-07 | $265.25 | $274.50 | $265.25 | $274.50 | $273.48 | 110 |
| 2021-10-06 | $260.85 | $260.85 | $260.85 | $260.85 | $259.88 | 1 |
| 2021-10-05 | $270.00 | $270.00 | $270.00 | $270.00 | $268.99 | 2,070 |
| 2021-10-04 | $281.00 | $281.00 | $281.00 | $281.00 | $279.95 | 4 |
| 2021-10-01 | $289.55 | $289.55 | $288.00 | $288.00 | $286.93 | 194 |
| 2021-09-30 | $289.00 | $289.55 | $289.00 | $289.55 | $288.47 | 6 |
| 2021-09-29 | $288.65 | $288.65 | $288.65 | $288.65 | $287.57 | 15 |
| 2021-09-28 | $303.27 | $303.27 | $289.00 | $289.00 | $287.92 | 624 |
| 2021-09-27 | $312.00 | $312.00 | $312.00 | $312.00 | $310.84 | 0 |
| 2021-09-24 | $312.00 | $312.00 | $312.00 | $312.00 | $310.84 | 0 |
| 2021-09-23 | $300.72 | $312.00 | $300.72 | $312.00 | $310.84 | 37 |
| 2021-09-22 | $315.00 | $315.00 | $306.28 | $306.28 | $305.14 | 16 |
| 2021-09-21 | $325.00 | $325.00 | $325.00 | $325.00 | $323.79 | 15 |
| 2021-09-20 | $320.00 | $322.50 | $320.00 | $322.50 | $321.30 | 53 |
| 2021-09-17 | $332.72 | $332.72 | $319.17 | $319.17 | $317.98 | 26 |
| 2021-09-16 | $316.00 | $316.00 | $316.00 | $316.00 | $314.82 | 2 |
| 2021-09-15 | $318.75 | $322.50 | $318.75 | $322.50 | $321.30 | 2 |
| 2021-09-14 | $314.00 | $316.50 | $310.00 | $316.50 | $315.32 | 104 |
| 2021-09-13 | $318.00 | $318.00 | $318.00 | $318.00 | $316.81 | 0 |
| 2021-09-10 | $318.00 | $318.00 | $318.00 | $318.00 | $316.81 | 1 |
| 2021-09-09 | $313.00 | $313.00 | $313.00 | $313.00 | $311.83 | 0 |
| 2021-09-08 | $310.13 | $313.64 | $306.61 | $313.00 | $311.83 | 162 |
| 2021-09-07 | $305.00 | $312.11 | $305.00 | $312.10 | $310.94 | 15 |
| 2021-09-03 | $294.75 | $294.75 | $294.75 | $294.75 | $293.65 | 0 |
| 2021-09-02 | $294.75 | $294.75 | $294.75 | $294.75 | $293.65 | 7 |
| 2021-09-01 | $293.00 | $293.00 | $292.00 | $292.00 | $290.91 | 45 |
| 2021-08-31 | $285.00 | $292.09 | $285.00 | $292.09 | $291.01 | 1,280 |
| 2021-08-30 | $282.92 | $282.92 | $282.92 | $282.92 | $281.87 | 1 |
| 2021-08-27 | $283.03 | $284.70 | $283.03 | $284.70 | $283.64 | 11 |
| 2021-08-26 | $295.85 | $295.85 | $295.85 | $295.85 | $294.75 | 5 |
| 2021-08-25 | $289.98 | $289.98 | $283.17 | $283.17 | $282.11 | 119 |
| 2021-08-24 | $286.00 | $286.57 | $285.74 | $285.74 | $284.68 | 901 |
| 2021-08-23 | $285.00 | $285.00 | $285.00 | $285.00 | $283.94 | 2 |
| 2021-08-20 | $279.98 | $279.98 | $279.98 | $279.98 | $278.94 | 5 |
| 2021-08-19 | $280.00 | $280.00 | $280.00 | $280.00 | $278.96 | 34 |
| 2021-08-18 | $277.75 | $281.48 | $274.50 | $274.50 | $273.48 | 15 |
| 2021-08-17 | $284.71 | $284.71 | $284.71 | $284.71 | $283.65 | 0 |
| 2021-08-16 | $284.72 | $284.72 | $284.71 | $284.71 | $283.65 | 78 |
| 2021-08-13 | $285.96 | $287.08 | $285.96 | $287.08 | $286.01 | 11 |
| 2021-08-12 | $284.99 | $284.99 | $284.99 | $284.99 | $283.93 | 15 |
| 2021-08-11 | $284.99 | $284.99 | $284.99 | $284.99 | $283.93 | 0 |
| 2021-08-10 | $284.99 | $284.99 | $284.99 | $284.99 | $283.93 | 1 |
| 2021-08-09 | $273.99 | $273.99 | $273.99 | $273.99 | $272.97 | 0 |
| 2021-08-06 | $273.50 | $273.99 | $273.50 | $273.99 | $272.97 | 73 |
| 2021-08-05 | $274.50 | $274.50 | $274.50 | $274.50 | $273.48 | 20 |
| 2021-08-04 | $265.50 | $265.50 | $265.50 | $265.50 | $264.51 | 0 |
| 2021-08-03 | $266.00 | $270.50 | $265.50 | $265.50 | $264.51 | 104 |
| 2021-08-02 | $260.70 | $260.70 | $260.50 | $260.50 | $259.53 | 101 |
| 2021-07-30 | $258.82 | $258.82 | $251.72 | $251.72 | $250.78 | 136 |
| 2021-07-29 | $270.60 | $270.60 | $270.60 | $270.60 | $269.59 | 0 |
| 2021-07-28 | $275.42 | $275.91 | $270.60 | $270.60 | $269.59 | 41 |
| 2021-07-27 | $262.50 | $271.00 | $262.50 | $271.00 | $269.99 | 214 |
| 2021-07-26 | $260.80 | $261.00 | $256.95 | $256.95 | $255.99 | 120 |
| 2021-07-23 | $257.00 | $257.00 | $257.00 | $257.00 | $256.04 | 25 |
| 2021-07-22 | $254.00 | $254.00 | $254.00 | $254.00 | $253.05 | 2 |
| 2021-07-21 | $253.97 | $253.99 | $249.55 | $253.99 | $253.04 | 93 |
| 2021-07-20 | $251.25 | $254.65 | $250.75 | $254.65 | $253.70 | 245 |
| 2021-07-19 | $250.51 | $250.51 | $250.51 | $250.51 | $249.58 | 1 |
| 2021-07-16 | $260.05 | $260.05 | $260.05 | $260.05 | $259.08 | 1 |
| 2021-07-15 | $253.16 | $253.16 | $253.16 | $253.16 | $252.22 | 6 |
| 2021-07-14 | $254.80 | $254.80 | $252.63 | $252.63 | $251.69 | 43 |
| 2021-07-13 | $259.27 | $259.27 | $250.47 | $250.47 | $249.54 | 22 |
| 2021-07-12 | $256.00 | $256.00 | $256.00 | $256.00 | $255.05 | 18 |
| 2021-07-09 | $252.00 | $256.00 | $252.00 | $256.00 | $255.05 | 129 |
| 2021-07-08 | $250.00 | $252.00 | $250.00 | $251.26 | $250.32 | 458 |
| 2021-07-07 | $247.35 | $247.36 | $247.35 | $247.36 | $246.44 | 38 |
| 2021-07-06 | $250.00 | $250.00 | $247.60 | $247.60 | $246.68 | 6 |
| 2021-07-02 | $234.89 | $234.89 | $234.89 | $234.89 | $234.01 | 30 |
| 2021-07-01 | $234.89 | $234.89 | $234.89 | $234.89 | $234.01 | 0 |
| 2021-06-30 | $234.89 | $234.89 | $234.89 | $234.89 | $234.01 | 1,920 |
| 2021-06-29 | $235.20 | $235.20 | $235.20 | $235.20 | $234.32 | 0 |
| 2021-06-28 | $235.20 | $235.20 | $235.20 | $235.20 | $233.63 | 8 |
| 2021-06-25 | $235.00 | $235.00 | $235.00 | $235.00 | $233.43 | 0 |
| 2021-06-24 | $235.00 | $235.00 | $235.00 | $235.00 | $233.43 | 2 |
| 2021-06-23 | $235.00 | $235.00 | $235.00 | $235.00 | $233.43 | 1 |
| 2021-06-22 | $234.25 | $234.25 | $234.25 | $234.25 | $232.68 | 3 |
| 2021-06-21 | $224.62 | $224.62 | $224.62 | $224.62 | $223.12 | 15 |
| 2021-06-18 | $229.00 | $229.00 | $225.25 | $225.25 | $223.74 | 69 |
| 2021-06-17 | $222.00 | $222.00 | $222.00 | $222.00 | $220.52 | 0 |
| 2021-06-16 | $222.00 | $222.00 | $222.00 | $222.00 | $220.52 | 0 |
| 2021-06-15 | $222.00 | $222.00 | $222.00 | $222.00 | $220.52 | 0 |
| 2021-06-14 | $221.30 | $222.00 | $221.30 | $222.00 | $220.52 | 17 |
| 2021-06-11 | $220.00 | $220.00 | $217.00 | $217.00 | $215.55 | 252 |
| 2021-06-10 | $228.67 | $228.67 | $220.70 | $220.70 | $219.22 | 105 |
| 2021-06-09 | $228.37 | $228.37 | $228.37 | $228.37 | $226.84 | 12 |
| 2021-06-08 | $225.79 | $229.39 | $225.79 | $229.39 | $227.86 | 22 |
| 2021-06-07 | $223.13 | $223.13 | $218.45 | $221.50 | $220.02 | 370 |
| 2021-06-04 | $220.00 | $222.00 | $220.00 | $222.00 | $220.52 | 200 |
| 2021-06-03 | $218.00 | $218.00 | $218.00 | $218.00 | $216.54 | 0 |
| 2021-06-02 | $218.00 | $218.00 | $218.00 | $218.00 | $216.54 | 2 |
| 2021-06-01 | $221.70 | $226.00 | $221.70 | $226.00 | $224.49 | 350 |
| 2021-05-28 | $220.34 | $230.00 | $220.34 | $229.99 | $228.45 | 501 |
| 2021-05-27 | $226.01 | $226.01 | $226.01 | $226.01 | $224.50 | 1 |
| 2021-05-26 | $222.70 | $222.70 | $222.50 | $222.50 | $221.01 | 4,427 |
| 2021-05-25 | $226.00 | $226.00 | $226.00 | $226.00 | $224.49 | 1 |
| 2021-05-24 | $223.00 | $223.00 | $223.00 | $223.00 | $221.51 | 9,500 |
| 2021-05-21 | $228.50 | $228.50 | $214.55 | $223.00 | $221.51 | 57 |
| 2021-05-20 | $215.00 | $215.00 | $215.00 | $215.00 | $213.56 | 100 |
| 2021-05-19 | $215.00 | $215.00 | $215.00 | $215.00 | $213.56 | 0 |
| 2021-05-18 | $219.75 | $219.75 | $215.00 | $215.00 | $213.56 | 122 |
| 2021-05-17 | $213.00 | $213.00 | $213.00 | $213.00 | $211.58 | 0 |
| 2021-05-14 | $213.00 | $213.00 | $213.00 | $213.00 | $211.58 | 52 |
| 2021-05-13 | $216.10 | $216.10 | $211.20 | $213.00 | $211.58 | 234 |
| 2021-05-12 | $220.61 | $222.06 | $216.00 | $218.00 | $216.54 | 391 |
| 2021-05-11 | $232.80 | $234.00 | $228.00 | $228.00 | $226.48 | 10 |
| 2021-05-10 | $231.50 | $231.50 | $231.50 | $231.50 | $229.95 | 0 |
| 2021-05-07 | $231.50 | $231.50 | $231.50 | $231.50 | $229.95 | 100 |
| 2021-05-06 | $232.39 | $232.39 | $230.00 | $231.50 | $229.95 | 33 |
| 2021-05-05 | $230.00 | $230.00 | $230.00 | $230.00 | $228.46 | 0 |
| 2021-05-04 | $230.00 | $230.00 | $230.00 | $230.00 | $228.46 | 10 |
| 2021-05-03 | $237.50 | $237.50 | $234.75 | $234.75 | $233.18 | 51 |
| 2021-04-30 | $231.70 | $231.70 | $231.70 | $231.70 | $230.15 | 5 |
| 2021-04-29 | $231.61 | $231.62 | $231.61 | $231.62 | $230.07 | 21 |
| 2021-04-28 | $232.64 | $232.69 | $230.99 | $230.99 | $229.45 | 30 |
| 2021-04-27 | $237.19 | $237.19 | $236.00 | $236.00 | $234.42 | 106 |
| 2021-04-26 | $243.10 | $245.00 | $240.65 | $245.00 | $243.36 | 112 |
| 2021-04-23 | $248.00 | $248.00 | $248.00 | $248.00 | $246.34 | 1 |
| 2021-04-22 | $248.49 | $248.49 | $248.49 | $248.49 | $246.83 | 0 |
| 2021-04-21 | $248.49 | $248.49 | $248.49 | $248.49 | $246.83 | 0 |
| 2021-04-20 | $248.49 | $248.49 | $248.49 | $248.49 | $246.83 | 3 |
| 2021-04-19 | $245.00 | $245.00 | $245.00 | $245.00 | $243.36 | 1 |
| 2021-04-16 | $248.38 | $248.38 | $248.38 | $248.38 | $246.72 | 4,401 |
| 2021-04-15 | $249.77 | $249.77 | $246.48 | $246.48 | $244.83 | 5 |
| 2021-04-14 | $246.75 | $246.75 | $242.52 | $242.52 | $240.90 | 7 |
| 2021-04-13 | $240.87 | $244.76 | $240.87 | $244.76 | $243.12 | 169 |
| 2021-04-12 | $240.75 | $247.50 | $237.50 | $247.50 | $245.84 | 203 |
| 2021-04-09 | $240.00 | $240.00 | $240.00 | $240.00 | $238.40 | 38 |
| 2021-04-08 | $236.84 | $237.01 | $236.84 | $237.01 | $235.43 | 13 |
| 2021-04-07 | $237.00 | $237.00 | $236.00 | $236.00 | $234.42 | 71 |
| 2021-04-06 | $240.00 | $240.00 | $238.50 | $238.50 | $236.91 | 31 |
| 2021-04-05 | $238.91 | $245.00 | $238.91 | $240.20 | $238.59 | 117 |
| 2021-04-01 | $245.00 | $245.00 | $240.01 | $240.01 | $238.41 | 227 |
| 2021-03-31 | $239.01 | $239.01 | $239.01 | $239.01 | $237.41 | 0 |
| 2021-03-30 | $237.22 | $239.01 | $237.22 | $239.01 | $237.41 | 10 |
| 2021-03-29 | $232.78 | $232.78 | $230.55 | $230.55 | $229.01 | 17 |
| 2021-03-26 | $235.30 | $235.49 | $235.30 | $235.49 | $233.92 | 22 |
| 2021-03-25 | $233.01 | $233.01 | $233.01 | $233.01 | $231.45 | 14 |
| 2021-03-24 | $240.00 | $240.00 | $233.01 | $233.01 | $231.45 | 11 |
| 2021-03-23 | $233.90 | $239.49 | $233.90 | $239.49 | $237.89 | 17 |
| 2021-03-22 | $239.29 | $239.29 | $235.78 | $236.49 | $234.91 | 36 |
| 2021-03-19 | $240.00 | $240.00 | $239.49 | $239.49 | $237.89 | 9 |
| 2021-03-18 | $239.49 | $239.49 | $239.49 | $239.49 | $237.89 | 5 |
| 2021-03-17 | $231.30 | $231.30 | $231.30 | $231.30 | $229.75 | 0 |
| 2021-03-16 | $230.00 | $231.30 | $227.00 | $231.30 | $229.75 | 489 |
| 2021-03-15 | $226.50 | $226.99 | $226.50 | $226.99 | $225.47 | 2 |
| 2021-03-12 | $228.79 | $228.79 | $228.00 | $228.00 | $226.48 | 2 |
| 2021-03-11 | $225.80 | $225.80 | $225.80 | $225.80 | $224.29 | 130 |
| 2021-03-10 | $225.97 | $225.97 | $223.32 | $223.32 | $221.83 | 16 |
| 2021-03-09 | $219.51 | $219.51 | $219.51 | $219.51 | $218.04 | 7,508 |
| 2021-03-08 | $216.50 | $216.50 | $216.50 | $216.50 | $215.05 | 381 |
| 2021-03-05 | $225.87 | $225.87 | $220.00 | $222.00 | $220.52 | 29 |
| 2021-03-04 | $223.53 | $223.53 | $216.00 | $216.00 | $214.56 | 85 |
| 2021-03-03 | $224.57 | $224.57 | $221.00 | $221.55 | $220.07 | 41 |
| 2021-03-02 | $227.54 | $227.54 | $225.79 | $225.79 | $224.28 | 18 |
| 2021-03-01 | $231.19 | $231.19 | $231.19 | $231.19 | $229.64 | 0 |
| 2021-02-26 | $225.78 | $231.19 | $224.57 | $229.99 | $228.45 | 58 |
| 2021-02-25 | $233.00 | $233.00 | $224.80 | $233.00 | $231.44 | 409 |
| 2021-02-24 | $235.00 | $235.00 | $230.00 | $233.00 | $231.44 | 409 |
| 2021-02-23 | $247.45 | $247.45 | $236.50 | $240.91 | $239.30 | 302 |
| 2021-02-22 | $250.45 | $250.45 | $250.45 | $250.45 | $248.78 | 42 |
| 2021-02-19 | $250.45 | $250.45 | $250.45 | $250.45 | $248.78 | 0 |
| 2021-02-18 | $245.00 | $250.45 | $245.00 | $250.00 | $248.33 | 11 |
| 2021-02-17 | $250.00 | $250.00 | $250.00 | $250.00 | $248.33 | 0 |
| 2021-02-16 | $245.34 | $250.00 | $245.34 | $250.00 | $248.33 | 11 |
| 2021-02-12 | $254.50 | $254.50 | $252.25 | $252.25 | $250.56 | 142 |
| 2021-02-11 | $255.49 | $255.49 | $255.49 | $255.49 | $253.78 | 10 |
| 2021-02-10 | $246.63 | $246.63 | $246.63 | $246.63 | $244.98 | 431 |
| 2021-02-09 | $243.00 | $246.63 | $241.00 | $246.63 | $244.98 | 431 |
| 2021-02-08 | $235.50 | $235.50 | $235.50 | $235.50 | $233.93 | 0 |
| 2021-02-05 | $240.87 | $240.87 | $234.60 | $235.50 | $233.93 | 37 |
| 2021-02-04 | $228.07 | $237.52 | $228.07 | $235.00 | $233.43 | 136 |
| 2021-02-03 | $241.79 | $241.79 | $241.79 | $241.79 | $240.17 | 6 |
| 2021-02-02 | $242.99 | $243.99 | $240.50 | $243.99 | $242.36 | 3,237 |
| 2021-02-01 | $240.50 | $240.50 | $240.50 | $240.50 | $238.89 | 191 |
| 2021-01-29 | $243.00 | $243.00 | $236.60 | $237.12 | $235.53 | 164 |
| 2021-01-28 | $244.80 | $244.94 | $243.80 | $244.86 | $243.22 | 71 |
| 2021-01-27 | $256.30 | $256.30 | $256.30 | $256.30 | $254.59 | 2 |
| 2021-01-26 | $248.00 | $251.80 | $248.00 | $251.20 | $249.52 | 119 |
| 2021-01-25 | $255.00 | $255.00 | $250.00 | $253.80 | $252.10 | 1,035 |
| 2021-01-22 | $249.70 | $249.70 | $249.70 | $249.70 | $248.03 | 11 |
| 2021-01-21 | $245.06 | $245.06 | $245.06 | $245.06 | $243.42 | 3 |
| 2021-01-20 | $246.50 | $247.00 | $246.50 | $247.00 | $245.35 | 9 |
| 2021-01-19 | $244.11 | $244.11 | $237.50 | $242.50 | $240.88 | 251 |
| 2021-01-15 | $242.50 | $242.50 | $241.00 | $241.00 | $239.39 | 9 |
| 2021-01-14 | $243.50 | $247.00 | $243.50 | $247.00 | $245.35 | 58 |
| 2021-01-13 | $240.00 | $240.00 | $238.50 | $238.50 | $236.91 | 36 |
| 2021-01-12 | $237.80 | $237.80 | $237.80 | $237.80 | $236.21 | 0 |
| 2021-01-11 | $237.80 | $237.80 | $237.80 | $237.80 | $236.21 | 0 |
| 2021-01-08 | $233.00 | $237.80 | $232.50 | $237.80 | $236.21 | 575 |
| 2021-01-07 | $228.15 | $231.00 | $228.15 | $230.99 | $229.45 | 56 |
| 2021-01-06 | $229.88 | $229.88 | $226.40 | $226.40 | $224.89 | 164 |
| 2021-01-05 | $235.50 | $235.50 | $234.00 | $234.00 | $232.44 | 7 |
| 2021-01-04 | $235.36 | $236.32 | $234.00 | $234.00 | $232.44 | 117 |
| 2020-12-31 | $235.50 | $237.50 | $235.00 | $237.50 | $235.91 | 310 |
| 2020-12-30 | $235.00 | $235.50 | $235.00 | $235.50 | $233.93 | 19 |
| 2020-12-29 | $234.50 | $234.50 | $234.50 | $234.50 | $232.93 | 0 |
| 2020-12-28 | $234.50 | $234.50 | $234.50 | $234.50 | $232.19 | 0 |
| 2020-12-24 | $235.00 | $235.00 | $234.50 | $234.50 | $232.19 | 194 |
| 2020-12-23 | $237.00 | $237.00 | $235.00 | $235.00 | $232.69 | 209 |
| 2020-12-22 | $241.50 | $241.50 | $230.25 | $237.50 | $235.16 | 523 |
| 2020-12-21 | $233.00 | $233.00 | $233.00 | $233.00 | $230.71 | 3 |
| 2020-12-18 | $235.17 | $235.17 | $232.17 | $232.17 | $229.89 | 85 |
| 2020-12-17 | $235.25 | $236.49 | $233.00 | $236.49 | $234.16 | 443 |
| 2020-12-16 | $233.00 | $233.00 | $233.00 | $233.00 | $230.71 | 30 |
| 2020-12-15 | $231.10 | $231.10 | $231.10 | $231.10 | $228.83 | 100 |
| 2020-12-14 | $231.10 | $234.30 | $231.10 | $231.10 | $228.83 | 240 |
| 2020-12-11 | $234.30 | $234.30 | $234.30 | $234.30 | $231.99 | 10 |
| 2020-12-10 | $233.99 | $233.99 | $233.99 | $233.99 | $231.69 | 0 |
| 2020-12-09 | $233.99 | $233.99 | $233.99 | $233.99 | $231.69 | 1 |
| 2020-12-08 | $232.01 | $237.00 | $232.01 | $237.00 | $234.67 | 67 |
| 2020-12-07 | $233.00 | $233.00 | $233.00 | $233.00 | $230.71 | 0 |
| 2020-12-04 | $231.32 | $238.51 | $231.32 | $233.00 | $230.71 | 16 |
| 2020-12-03 | $240.00 | $240.00 | $240.00 | $240.00 | $237.64 | 0 |
| 2020-12-02 | $240.00 | $241.61 | $240.00 | $240.00 | $237.64 | 4,414 |
| 2020-12-01 | $232.99 | $232.99 | $232.99 | $232.99 | $230.70 | 0 |
| 2020-11-30 | $237.11 | $237.11 | $232.99 | $232.99 | $230.70 | 100 |
| 2020-11-27 | $231.98 | $231.98 | $231.98 | $231.98 | $229.70 | 1 |
| 2020-11-25 | $232.20 | $232.20 | $232.20 | $232.20 | $229.91 | 1 |
| 2020-11-24 | $223.31 | $223.31 | $223.31 | $223.31 | $221.11 | 0 |
| 2020-11-23 | $232.30 | $232.50 | $223.31 | $223.31 | $221.11 | 31 |
| 2020-11-20 | $225.00 | $225.00 | $225.00 | $225.00 | $222.79 | 25 |
| 2020-11-19 | $225.00 | $225.00 | $225.00 | $225.00 | $222.79 | 4 |
| 2020-11-18 | $217.75 | $219.50 | $215.50 | $219.50 | $217.34 | 248 |
| 2020-11-17 | $219.30 | $219.30 | $215.10 | $215.10 | $212.98 | 238 |
| 2020-11-16 | $223.72 | $223.72 | $223.72 | $223.72 | $221.51 | 0 |
| 2020-11-13 | $230.85 | $230.85 | $223.72 | $223.72 | $221.51 | 6 |
| 2020-11-12 | $213.51 | $213.51 | $213.51 | $213.51 | $211.41 | 0 |
| 2020-11-11 | $213.94 | $213.94 | $213.51 | $213.51 | $211.41 | 40 |
| 2020-11-10 | $212.05 | $213.70 | $212.05 | $213.70 | $211.60 | 64 |
| 2020-11-09 | $241.64 | $241.64 | $236.00 | $236.00 | $233.68 | 14 |
| 2020-11-06 | $247.39 | $247.39 | $236.00 | $241.64 | $239.26 | 168 |
| 2020-11-05 | $230.00 | $230.00 | $230.00 | $230.00 | $227.74 | 300 |
| 2020-11-04 | $230.00 | $230.00 | $230.00 | $230.00 | $227.74 | 2 |
| 2020-11-03 | $230.00 | $230.00 | $230.00 | $230.00 | $227.74 | 25 |
| 2020-11-02 | $225.57 | $225.57 | $225.57 | $225.57 | $223.35 | 0 |
| 2020-10-30 | $225.57 | $226.27 | $225.57 | $225.57 | $223.35 | 146 |
| 2020-10-29 | $222.75 | $225.57 | $222.75 | $224.75 | $222.54 | 355 |
| 2020-10-28 | $224.13 | $225.00 | $222.20 | $225.00 | $222.79 | 1,175 |
| 2020-10-27 | $199.19 | $201.02 | $194.04 | $194.04 | $192.13 | 1,728 |
| 2020-10-26 | $190.86 | $195.49 | $190.86 | $191.31 | $189.42 | 140 |
| 2020-10-23 | $194.25 | $194.25 | $194.25 | $194.25 | $192.34 | 0 |
| 2020-10-22 | $194.50 | $194.50 | $194.25 | $194.25 | $192.34 | 9 |
| 2020-10-21 | $199.00 | $199.00 | $195.00 | $195.00 | $193.08 | 105 |
| 2020-10-20 | $198.35 | $198.35 | $198.35 | $198.35 | $196.40 | 0 |
| 2020-10-19 | $198.35 | $198.35 | $198.35 | $198.35 | $196.40 | 0 |
| 2020-10-16 | $198.35 | $198.35 | $198.35 | $198.35 | $196.40 | 2 |
| 2020-10-15 | $195.00 | $196.70 | $195.00 | $196.70 | $194.76 | 27 |
| 2020-10-14 | $194.50 | $194.50 | $194.50 | $194.50 | $192.59 | 0 |
| 2020-10-13 | $195.00 | $195.00 | $194.50 | $194.50 | $192.59 | 170 |
| 2020-10-12 | $197.85 | $200.70 | $197.85 | $199.50 | $197.54 | 167 |
| 2020-10-09 | $204.00 | $204.00 | $204.00 | $204.00 | $201.99 | 16 |
| 2020-10-08 | $204.00 | $204.00 | $204.00 | $204.00 | $201.99 | 0 |
| 2020-10-07 | $204.00 | $204.00 | $204.00 | $204.00 | $201.99 | 3 |
| 2020-10-06 | $195.58 | $200.70 | $195.58 | $200.70 | $198.72 | 11 |
| 2020-10-05 | $213.53 | $213.53 | $208.96 | $208.96 | $206.90 | 390 |
| 2020-10-02 | $198.36 | $207.36 | $198.36 | $207.36 | $205.32 | 162 |
| 2020-10-01 | $198.80 | $198.80 | $198.80 | $198.80 | $196.84 | 0 |
| 2020-09-30 | $202.00 | $202.00 | $198.80 | $198.80 | $196.84 | 41 |
| 2020-09-29 | $201.85 | $201.85 | $201.85 | $201.85 | $199.86 | 0 |
| 2020-09-28 | $201.85 | $201.85 | $201.85 | $201.85 | $199.86 | 3 |
| 2020-09-25 | $201.50 | $201.50 | $201.50 | $201.50 | $199.52 | 20 |
| 2020-09-24 | $202.00 | $202.00 | $202.00 | $202.00 | $200.01 | 1,000 |
| 2020-09-23 | $202.00 | $202.00 | $202.00 | $202.00 | $200.01 | 160 |
| 2020-09-22 | $200.82 | $200.82 | $200.82 | $200.82 | $198.84 | 14 |
| 2020-09-21 | $199.88 | $199.88 | $199.00 | $199.00 | $197.04 | 21 |
| 2020-09-18 | $203.80 | $203.80 | $203.80 | $203.80 | $201.79 | 1 |
| 2020-09-17 | $205.00 | $205.00 | $205.00 | $205.00 | $202.98 | 0 |
| 2020-09-16 | $206.74 | $206.74 | $205.00 | $205.00 | $202.98 | 47 |
| 2020-09-15 | $203.98 | $203.98 | $199.50 | $200.00 | $198.03 | 502 |
| 2020-09-14 | $200.00 | $202.50 | $200.00 | $202.50 | $200.51 | 9 |
| 2020-09-11 | $198.75 | $198.75 | $198.75 | $198.75 | $196.79 | 4 |
| 2020-09-10 | $198.00 | $198.75 | $198.00 | $198.75 | $196.79 | 47 |
| 2020-09-09 | $198.37 | $202.00 | $194.94 | $202.00 | $200.01 | 77 |
| 2020-09-08 | $202.08 | $206.00 | $201.88 | $201.88 | $199.89 | 82 |
| 2020-09-04 | $204.50 | $212.50 | $204.50 | $205.13 | $203.11 | 581 |
| 2020-09-03 | $210.30 | $210.30 | $209.30 | $209.30 | $207.24 | 2 |
| 2020-09-02 | $213.15 | $213.15 | $210.30 | $213.00 | $210.90 | 201 |
| 2020-09-01 | $213.00 | $213.00 | $213.00 | $213.00 | $210.90 | 0 |
| 2020-08-31 | $218.43 | $218.43 | $213.00 | $213.00 | $210.90 | 46 |
| 2020-08-28 | $215.00 | $215.00 | $212.20 | $212.42 | $210.33 | 117 |
| 2020-08-27 | $215.20 | $216.00 | $215.00 | $216.00 | $213.87 | 318 |
| 2020-08-26 | $221.79 | $221.79 | $215.00 | $215.20 | $213.08 | 21 |
| 2020-08-25 | $219.50 | $219.50 | $219.45 | $219.45 | $217.29 | 3 |
| 2020-08-24 | $223.00 | $223.00 | $219.36 | $219.36 | $217.20 | 130 |
| 2020-08-21 | $217.10 | $217.10 | $217.10 | $217.10 | $214.96 | 254 |
| 2020-08-20 | $217.05 | $217.05 | $217.05 | $217.05 | $214.91 | 50 |
| 2020-08-19 | $216.51 | $216.51 | $216.51 | $216.51 | $214.38 | 45 |
| 2020-08-18 | $218.95 | $219.00 | $217.00 | $219.00 | $216.84 | 107 |
| 2020-08-17 | $213.70 | $216.03 | $213.70 | $216.03 | $213.90 | 36 |
| 2020-08-14 | $213.46 | $213.46 | $213.46 | $213.46 | $211.36 | 0 |
| 2020-08-13 | $216.80 | $216.80 | $213.46 | $213.46 | $211.36 | 512 |
| 2020-08-12 | $214.20 | $214.20 | $212.20 | $212.20 | $210.11 | 332 |
| 2020-08-11 | $223.49 | $223.49 | $223.49 | $223.49 | $221.29 | 0 |
| 2020-08-10 | $223.49 | $223.49 | $223.49 | $223.49 | $221.29 | 3 |
| 2020-08-07 | $218.30 | $223.49 | $218.30 | $223.49 | $221.29 | 32 |
| 2020-08-06 | $225.00 | $225.00 | $223.10 | $223.50 | $221.30 | 81 |
| 2020-08-05 | $220.50 | $225.00 | $220.50 | $224.30 | $222.09 | 1,654 |
| 2020-08-04 | $219.00 | $219.00 | $218.20 | $218.20 | $216.05 | 66 |
| 2020-08-03 | $221.25 | $221.25 | $218.00 | $218.00 | $215.85 | 133 |
| 2020-07-31 | $220.57 | $220.57 | $218.80 | $218.95 | $216.80 | 141 |
| 2020-07-30 | $215.33 | $218.80 | $214.20 | $214.20 | $212.09 | 170 |
| 2020-07-29 | $215.64 | $215.64 | $210.00 | $211.00 | $208.92 | 1,134 |
| 2020-07-28 | $205.00 | $208.41 | $204.00 | $204.00 | $201.99 | 220 |
| 2020-07-27 | $209.95 | $209.95 | $207.00 | $207.99 | $205.94 | 156 |
| 2020-07-24 | $209.50 | $209.50 | $197.51 | $197.55 | $195.61 | 9 |
| 2020-07-23 | $202.25 | $202.25 | $197.46 | $197.46 | $195.52 | 26 |
| 2020-07-22 | $202.85 | $202.85 | $201.21 | $201.21 | $199.23 | 26 |
| 2020-07-21 | $202.15 | $202.80 | $201.92 | $202.80 | $200.80 | 16 |
| 2020-07-20 | $202.64 | $202.64 | $197.05 | $201.75 | $199.76 | 66 |
| 2020-07-17 | $200.99 | $200.99 | $200.99 | $200.99 | $199.01 | 0 |
| 2020-07-16 | $201.00 | $201.00 | $200.99 | $200.99 | $199.01 | 199 |
| 2020-07-15 | $198.26 | $198.26 | $198.26 | $198.26 | $196.31 | 1,937 |
| 2020-07-14 | $199.00 | $200.50 | $199.00 | $200.50 | $198.53 | 25 |
| 2020-07-13 | $198.75 | $198.75 | $194.60 | $194.60 | $192.68 | 28 |
| 2020-07-10 | $203.50 | $203.50 | $203.50 | $203.50 | $201.50 | 5 |
| 2020-07-09 | $206.50 | $206.50 | $200.00 | $201.50 | $199.52 | 109 |
| 2020-07-08 | $200.00 | $200.00 | $200.00 | $200.00 | $198.03 | 3 |
| 2020-07-07 | $200.91 | $200.91 | $200.91 | $200.91 | $198.93 | 300 |
| 2020-07-06 | $210.00 | $210.00 | $200.50 | $200.91 | $198.93 | 408 |
| 2020-07-02 | $197.14 | $197.14 | $197.14 | $197.14 | $195.20 | 1,331 |
| 2020-07-01 | $196.70 | $196.70 | $194.36 | $194.36 | $192.45 | 405 |
| 2020-06-30 | $193.12 | $196.60 | $193.12 | $196.60 | $194.67 | 209 |
| 2020-06-29 | $193.88 | $197.75 | $193.88 | $197.75 | $195.80 | 38 |
| 2020-06-26 | $191.08 | $191.08 | $191.08 | $191.08 | $188.51 | 3 |
| 2020-06-25 | $187.90 | $187.90 | $187.90 | $187.90 | $185.37 | 0 |
| 2020-06-24 | $195.80 | $195.80 | $187.90 | $187.90 | $185.37 | 212 |
| 2020-06-23 | $197.30 | $197.30 | $197.30 | $197.30 | $194.65 | 10 |
| 2020-06-22 | $197.51 | $197.51 | $194.13 | $195.50 | $192.87 | 330 |
| 2020-06-19 | $200.55 | $200.55 | $200.55 | $200.55 | $197.85 | 100 |
| 2020-06-18 | $200.55 | $200.55 | $200.55 | $200.55 | $197.85 | 10 |
| 2020-06-17 | $197.70 | $199.43 | $195.00 | $195.00 | $192.38 | 355 |
| 2020-06-16 | $192.00 | $192.75 | $190.00 | $192.75 | $190.16 | 1,105 |
| 2020-06-15 | $181.00 | $181.00 | $181.00 | $181.00 | $178.57 | 0 |
| 2020-06-12 | $181.00 | $181.00 | $181.00 | $181.00 | $178.57 | 0 |
| 2020-06-11 | $181.00 | $181.00 | $181.00 | $181.00 | $178.57 | 100 |
| 2020-06-10 | $181.94 | $181.94 | $181.00 | $181.00 | $178.57 | 165 |
| 2020-06-09 | $180.50 | $180.50 | $180.50 | $180.50 | $178.07 | 45 |
| 2020-06-08 | $182.00 | $185.00 | $180.51 | $180.51 | $178.08 | 126 |
| 2020-06-05 | $180.50 | $185.82 | $180.50 | $185.62 | $183.12 | 229 |
| 2020-06-04 | $186.00 | $186.74 | $184.04 | $184.04 | $181.57 | 33 |
| 2020-06-03 | $187.75 | $188.05 | $185.50 | $186.38 | $183.87 | 638 |
| 2020-06-02 | $184.00 | $184.00 | $184.00 | $184.00 | $181.53 | 0 |
| 2020-06-01 | $184.00 | $184.00 | $184.00 | $184.00 | $181.53 | 30 |
| 2020-05-29 | $187.74 | $187.74 | $187.74 | $187.74 | $185.22 | 1,000 |
| 2020-05-28 | $187.74 | $187.74 | $187.74 | $187.74 | $185.22 | 30 |
| 2020-05-27 | $177.93 | $184.96 | $177.93 | $184.96 | $182.47 | 106 |
| 2020-05-26 | $190.00 | $190.00 | $186.25 | $186.25 | $183.75 | 1,951 |
| 2020-05-22 | $189.00 | $189.00 | $189.00 | $189.00 | $186.46 | 1,000 |
| 2020-05-21 | $189.08 | $189.95 | $189.00 | $189.00 | $186.46 | 215 |
| 2020-05-20 | $192.00 | $192.00 | $190.20 | $190.20 | $187.64 | 205 |
| 2020-05-19 | $187.38 | $187.38 | $185.76 | $185.76 | $183.26 | 32 |
| 2020-05-18 | $176.50 | $177.00 | $176.50 | $177.00 | $174.62 | 21 |
| 2020-05-15 | $173.56 | $177.55 | $173.56 | $177.55 | $175.16 | 32 |
| 2020-05-14 | $170.54 | $170.54 | $170.54 | $170.54 | $168.25 | 55 |
| 2020-05-13 | $170.85 | $172.21 | $170.50 | $172.21 | $169.89 | 499 |
| 2020-05-12 | $167.00 | $167.50 | $167.00 | $167.50 | $165.25 | 150 |
| 2020-05-11 | $166.00 | $166.00 | $165.18 | $165.18 | $162.96 | 50 |
| 2020-05-08 | $152.14 | $152.14 | $152.14 | $152.14 | $150.09 | 0 |
| 2020-05-07 | $152.67 | $152.67 | $152.14 | $152.14 | $150.09 | 50 |
| 2020-05-06 | $146.00 | $146.00 | $146.00 | $146.00 | $144.04 | 32 |
| 2020-05-05 | $146.00 | $151.00 | $146.00 | $151.00 | $148.97 | 200 |
| 2020-05-04 | $153.75 | $153.75 | $153.75 | $153.75 | $151.68 | 0 |
| 2020-05-01 | $153.75 | $153.75 | $153.75 | $153.75 | $151.68 | 0 |
| 2020-04-30 | $153.75 | $153.75 | $153.75 | $153.75 | $151.68 | 32 |
| 2020-04-29 | $156.00 | $156.00 | $156.00 | $156.00 | $153.90 | 0 |
| 2020-04-28 | $151.25 | $156.00 | $151.25 | $156.00 | $153.90 | 389 |
| 2020-04-27 | $149.50 | $149.50 | $149.50 | $149.50 | $147.49 | 0 |
| 2020-04-24 | $149.50 | $149.50 | $149.50 | $149.50 | $147.49 | 0 |
| 2020-04-23 | $149.50 | $149.50 | $149.50 | $149.50 | $147.49 | 2 |
| 2020-04-22 | $142.75 | $142.75 | $142.75 | $142.75 | $140.83 | 0 |
| 2020-04-21 | $142.75 | $142.75 | $142.75 | $142.75 | $140.83 | 0 |
| 2020-04-20 | $142.75 | $142.75 | $142.75 | $142.75 | $140.83 | 0 |
| 2020-04-17 | $142.75 | $142.75 | $142.75 | $142.75 | $140.83 | 0 |
| 2020-04-16 | $142.75 | $142.75 | $142.75 | $142.75 | $140.83 | 250 |
| 2020-04-15 | $151.00 | $151.00 | $151.00 | $151.00 | $148.97 | 300 |
| 2020-04-14 | $146.00 | $151.00 | $146.00 | $151.00 | $148.97 | 510 |
| 2020-04-13 | $141.88 | $141.88 | $141.88 | $141.88 | $139.97 | 0 |
| 2020-04-09 | $141.88 | $141.88 | $141.88 | $141.88 | $139.97 | 460 |
| 2020-04-08 | $139.00 | $142.75 | $139.00 | $141.00 | $139.10 | 806 |
| 2020-04-07 | $141.50 | $141.50 | $141.50 | $141.50 | $139.60 | 0 |
| 2020-04-06 | $141.50 | $141.50 | $141.50 | $141.50 | $139.60 | 20 |
| 2020-04-03 | $143.25 | $143.25 | $143.25 | $143.25 | $141.32 | 50 |
| 2020-04-02 | $143.25 | $143.25 | $143.25 | $143.25 | $141.32 | 0 |
| 2020-04-01 | $143.25 | $143.25 | $143.25 | $143.25 | $141.32 | 500 |
| 2020-03-31 | $143.25 | $143.25 | $143.25 | $143.25 | $141.32 | 0 |
| 2020-03-30 | $143.25 | $143.25 | $143.25 | $143.25 | $141.32 | 2 |
| 2020-03-27 | $123.00 | $123.00 | $123.00 | $123.00 | $121.35 | 0 |
| 2020-03-26 | $123.00 | $123.00 | $123.00 | $123.00 | $121.35 | 100 |
| 2020-03-25 | $144.25 | $144.25 | $123.00 | $123.00 | $121.35 | 8 |
| 2020-03-24 | $130.28 | $130.28 | $130.28 | $130.28 | $128.53 | 0 |
| 2020-03-23 | $130.28 | $130.28 | $130.28 | $130.28 | $128.53 | 100 |
| 2020-03-20 | $130.28 | $130.28 | $130.28 | $130.28 | $128.53 | 0 |
| 2020-03-19 | $130.28 | $130.28 | $130.28 | $130.28 | $128.53 | 300 |
| 2020-03-18 | $134.53 | $134.53 | $130.28 | $130.28 | $128.53 | 800 |
| 2020-03-17 | $123.05 | $123.05 | $123.05 | $123.05 | $121.40 | 0 |
| 2020-03-16 | $125.97 | $125.97 | $123.05 | $123.05 | $121.40 | 1,500 |
| 2020-03-13 | $134.01 | $134.01 | $134.01 | $134.01 | $132.21 | 3 |
| 2020-03-12 | $133.13 | $133.13 | $129.86 | $132.86 | $131.07 | 6,800 |
| 2020-03-11 | $139.75 | $142.75 | $139.75 | $142.75 | $140.83 | 219 |
| 2020-03-10 | $150.75 | $150.95 | $150.75 | $150.95 | $148.92 | 300 |
| 2020-03-09 | $136.50 | $136.50 | $136.50 | $136.50 | $134.66 | 12 |
| 2020-03-06 | $138.63 | $138.63 | $138.63 | $138.63 | $136.77 | 150 |
| 2020-03-05 | $138.25 | $138.25 | $138.25 | $138.25 | $136.39 | 0 |
| 2020-03-04 | $138.25 | $138.25 | $138.25 | $138.25 | $136.39 | 100 |
| 2020-03-03 | $136.47 | $138.89 | $136.47 | $138.89 | $137.02 | 800 |
| 2020-03-02 | $134.88 | $135.00 | $134.88 | $135.00 | $133.18 | 152 |
| 2020-02-28 | $135.66 | $135.66 | $135.66 | $135.66 | $133.84 | 0 |
| 2020-02-27 | $135.66 | $135.66 | $135.66 | $135.66 | $133.84 | 100 |
| 2020-02-26 | $135.66 | $135.66 | $135.66 | $135.66 | $133.84 | 103 |
| 2020-02-25 | $135.47 | $135.47 | $135.47 | $135.47 | $133.65 | 100 |
| 2020-02-24 | $140.25 | $140.25 | $140.25 | $140.25 | $138.36 | 0 |
| 2020-02-21 | $140.25 | $140.25 | $140.25 | $140.25 | $138.36 | 200 |
| 2020-02-20 | $137.75 | $140.25 | $137.75 | $140.25 | $138.36 | 632 |
| 2020-02-19 | $138.81 | $138.81 | $138.81 | $138.81 | $136.94 | 22 |
| 2020-02-18 | $140.75 | $141.00 | $140.75 | $141.00 | $139.10 | 425 |
| 2020-02-14 | $160.25 | $160.25 | $160.25 | $160.25 | $158.09 | 0 |
| 2020-02-13 | $160.25 | $160.25 | $160.25 | $160.25 | $158.09 | 900 |
| 2020-02-12 | $160.25 | $160.25 | $160.25 | $160.25 | $158.09 | 200 |
| 2020-02-11 | $159.25 | $159.25 | $159.25 | $159.25 | $157.11 | 0 |
| 2020-02-10 | $159.25 | $159.25 | $159.25 | $159.25 | $157.11 | 0 |
| 2020-02-07 | $159.25 | $159.25 | $159.25 | $159.25 | $157.11 | 0 |
| 2020-02-06 | $159.25 | $159.25 | $159.25 | $159.25 | $157.11 | 0 |
| 2020-02-05 | $159.25 | $159.25 | $157.51 | $159.25 | $157.11 | 223 |
| 2020-02-04 | $153.00 | $153.00 | $153.00 | $153.00 | $150.94 | 0 |
| 2020-02-03 | $153.00 | $153.00 | $153.00 | $153.00 | $150.94 | 1 |
| 2020-01-31 | $152.88 | $152.88 | $152.88 | $152.88 | $150.82 | 0 |
| 2020-01-30 | $152.88 | $152.88 | $152.88 | $152.88 | $150.82 | 100 |
| 2020-01-29 | $153.75 | $153.75 | $153.75 | $153.75 | $151.68 | 263 |
| 2020-01-28 | $154.02 | $154.02 | $151.25 | $151.25 | $149.22 | 8 |
| 2020-01-27 | $155.10 | $155.10 | $155.10 | $155.10 | $153.01 | 3,542 |
| 2020-01-24 | $156.25 | $156.25 | $156.25 | $156.25 | $154.15 | 0 |
| 2020-01-23 | $156.25 | $156.25 | $156.25 | $156.25 | $154.15 | 3,000 |
| 2020-01-22 | $156.25 | $156.25 | $156.25 | $156.25 | $154.15 | 100 |
| 2020-01-21 | $156.59 | $156.59 | $156.59 | $156.59 | $154.48 | 0 |
| 2020-01-17 | $156.59 | $156.59 | $156.59 | $156.59 | $154.48 | 0 |
| 2020-01-16 | $156.59 | $156.59 | $156.59 | $156.59 | $154.48 | 20 |
| 2020-01-15 | $156.55 | $156.55 | $156.55 | $156.55 | $154.44 | 1 |
| 2020-01-14 | $160.75 | $160.75 | $160.75 | $160.75 | $158.59 | 200 |
| 2020-01-13 | $160.75 | $160.75 | $160.75 | $160.75 | $158.59 | 0 |
| 2020-01-10 | $160.75 | $160.75 | $160.75 | $160.75 | $158.59 | 18 |
| 2020-01-09 | $160.81 | $160.81 | $160.81 | $160.81 | $158.65 | 0 |
| 2020-01-08 | $160.81 | $160.81 | $160.81 | $160.81 | $158.65 | 9 |
| 2020-01-07 | $158.34 | $158.34 | $158.34 | $158.34 | $156.21 | 0 |
| 2020-01-06 | $158.34 | $158.34 | $158.34 | $158.34 | $156.21 | 90 |
| 2020-01-03 | $160.75 | $160.75 | $160.75 | $160.75 | $158.59 | 0 |
| 2020-01-02 | $160.75 | $160.75 | $160.75 | $160.75 | $158.59 | 0 |
| 2019-12-31 | $160.75 | $160.75 | $160.75 | $160.75 | $158.59 | 0 |
| 2019-12-30 | $160.75 | $160.75 | $160.75 | $160.75 | $158.59 | 51 |
| 2019-12-27 | $159.35 | $159.35 | $159.35 | $159.35 | $157.21 | 26 |
| 2019-12-26 | $159.03 | $159.03 | $159.03 | $159.03 | $156.20 | 19 |
| 2019-12-24 | $164.68 | $164.68 | $164.68 | $164.68 | $161.75 | 0 |
| 2019-12-23 | $159.74 | $164.68 | $159.74 | $164.68 | $161.75 | 77 |
| 2019-12-20 | $160.99 | $160.99 | $158.53 | $158.53 | $155.71 | 32 |
| 2019-12-19 | $160.75 | $163.00 | $160.75 | $161.75 | $158.87 | 469 |
| 2019-12-18 | $161.09 | $161.09 | $161.09 | $161.09 | $158.22 | 0 |
| 2019-12-17 | $161.09 | $161.09 | $161.09 | $161.09 | $158.22 | 14 |
| 2019-12-16 | $161.09 | $161.09 | $161.09 | $161.09 | $158.22 | 0 |
| 2019-12-13 | $161.09 | $161.09 | $161.09 | $161.09 | $158.22 | 0 |
| 2019-12-12 | $161.09 | $161.09 | $161.09 | $161.09 | $158.22 | 120 |
| 2019-12-11 | $163.50 | $163.50 | $163.50 | $163.50 | $160.59 | 0 |
| 2019-12-10 | $163.50 | $163.50 | $163.50 | $163.50 | $160.59 | 0 |
| 2019-12-09 | $163.50 | $163.50 | $163.50 | $163.50 | $160.59 | 11 |
| 2019-12-06 | $168.96 | $168.96 | $168.96 | $168.96 | $165.95 | 0 |
| 2019-12-05 | $168.96 | $168.96 | $168.96 | $168.96 | $165.95 | 0 |
| 2019-12-04 | $168.96 | $168.96 | $168.96 | $168.96 | $165.95 | 5 |
| 2019-12-03 | $165.47 | $165.47 | $165.47 | $165.47 | $162.52 | 0 |
| 2019-12-02 | $165.47 | $165.47 | $165.47 | $165.47 | $162.52 | 0 |
| 2019-11-29 | $165.47 | $165.47 | $165.47 | $165.47 | $162.52 | 118 |
| 2019-11-27 | $165.25 | $165.25 | $165.25 | $165.25 | $162.31 | 80 |
| 2019-11-26 | $163.00 | $163.00 | $163.00 | $163.00 | $160.10 | 0 |
| 2019-11-25 | $163.00 | $163.00 | $163.00 | $163.00 | $160.10 | 0 |
| 2019-11-22 | $163.00 | $163.00 | $163.00 | $163.00 | $160.10 | 0 |
| 2019-11-21 | $163.00 | $163.00 | $163.00 | $163.00 | $160.10 | 0 |
| 2019-11-20 | $163.00 | $163.00 | $163.00 | $163.00 | $160.10 | 37 |
| 2019-11-19 | $161.05 | $161.05 | $161.05 | $161.05 | $158.18 | 100 |
| 2019-11-18 | $159.70 | $159.70 | $159.70 | $159.70 | $156.86 | 0 |
| 2019-11-15 | $159.70 | $159.70 | $159.70 | $159.70 | $156.86 | 100 |
| 2019-11-14 | $159.00 | $159.00 | $159.00 | $159.00 | $156.17 | 0 |
| 2019-11-13 | $159.00 | $159.00 | $159.00 | $159.00 | $156.17 | 28 |
| 2019-11-12 | $161.50 | $161.50 | $161.50 | $161.50 | $158.62 | 0 |
| 2019-11-11 | $161.50 | $161.50 | $161.50 | $161.50 | $158.62 | 25 |
| 2019-11-08 | $160.75 | $160.75 | $160.75 | $160.75 | $157.89 | 35 |
| 2019-11-07 | $158.12 | $158.12 | $158.12 | $158.12 | $155.30 | 0 |
| 2019-11-06 | $158.12 | $158.12 | $158.12 | $158.12 | $155.30 | 0 |
| 2019-11-05 | $163.64 | $163.64 | $163.64 | $163.64 | $160.73 | 3 |
| 2019-11-04 | $158.12 | $158.12 | $158.12 | $158.12 | $155.30 | 0 |
| 2019-11-01 | $158.12 | $158.12 | $158.12 | $158.12 | $155.30 | 0 |
| 2019-10-31 | $158.12 | $158.12 | $158.12 | $158.12 | $155.30 | 3 |
| 2019-10-30 | $158.49 | $158.49 | $158.12 | $158.12 | $155.30 | 113 |
| 2019-10-29 | $150.82 | $152.25 | $150.82 | $152.25 | $149.54 | 600 |
| 2019-10-28 | $144.70 | $144.70 | $144.70 | $144.70 | $142.12 | 0 |
| 2019-10-25 | $144.70 | $144.70 | $144.70 | $144.70 | $142.12 | 0 |
| 2019-10-24 | $144.70 | $144.70 | $144.70 | $144.70 | $142.12 | 0 |
| 2019-10-23 | $144.70 | $144.70 | $144.70 | $144.70 | $142.12 | 0 |
| 2019-10-22 | $144.70 | $144.70 | $144.70 | $144.70 | $142.12 | 0 |
| 2019-10-21 | $144.70 | $144.70 | $144.70 | $144.70 | $142.12 | 0 |
| 2019-10-18 | $144.70 | $144.70 | $144.70 | $144.70 | $142.12 | 0 |
| 2019-10-17 | $144.70 | $144.70 | $144.70 | $144.70 | $142.12 | 100 |
| 2019-10-16 | $143.00 | $143.00 | $143.00 | $143.00 | $140.45 | 0 |
| 2019-10-15 | $143.00 | $143.00 | $143.00 | $143.00 | $140.45 | 0 |
| 2019-10-14 | $143.00 | $143.00 | $143.00 | $143.00 | $140.45 | 0 |
| 2019-10-11 | $143.00 | $143.00 | $143.00 | $143.00 | $140.45 | 0 |
| 2019-10-10 | $143.90 | $143.90 | $143.00 | $143.00 | $140.45 | 41 |
| 2019-10-09 | $145.20 | $145.20 | $145.20 | $145.20 | $142.61 | 0 |
| 2019-10-08 | $145.20 | $145.20 | $145.20 | $145.20 | $142.61 | 0 |
| 2019-10-07 | $145.20 | $145.20 | $145.20 | $145.20 | $142.61 | 0 |
| 2019-10-04 | $145.20 | $145.20 | $145.20 | $145.20 | $142.61 | 1,500 |
| 2019-10-03 | $148.55 | $149.00 | $148.55 | $149.00 | $146.35 | 325 |
| 2019-10-02 | $153.65 | $153.65 | $153.65 | $153.65 | $150.91 | 100 |
| 2019-10-01 | $153.65 | $153.65 | $153.65 | $153.65 | $150.91 | 0 |
| 2019-09-30 | $153.65 | $153.65 | $153.65 | $153.65 | $150.91 | 0 |
| 2019-09-27 | $153.65 | $153.65 | $153.65 | $153.65 | $150.91 | 0 |
| 2019-09-26 | $153.65 | $153.65 | $153.65 | $153.65 | $150.91 | 0 |
| 2019-09-25 | $153.65 | $153.65 | $153.65 | $153.65 | $150.91 | 8 |
| 2019-09-24 | $150.25 | $150.25 | $150.25 | $150.25 | $147.57 | 100 |
| 2019-09-23 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-20 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-19 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-18 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-17 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-16 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-13 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-12 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-11 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-10 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-09 | $145.00 | $145.00 | $145.00 | $145.00 | $142.42 | 0 |
| 2019-09-06 | $144.80 | $145.00 | $144.80 | $145.00 | $142.42 | 314 |
| 2019-09-05 | $144.89 | $144.89 | $144.89 | $144.89 | $142.31 | 36 |
| 2019-09-04 | $141.15 | $141.15 | $141.15 | $141.15 | $138.64 | 0 |
| 2019-09-03 | $141.15 | $141.15 | $141.15 | $141.15 | $138.64 | 0 |
| 2019-08-30 | $141.15 | $141.15 | $141.15 | $141.15 | $138.64 | 100 |
| 2019-08-29 | $140.93 | $140.93 | $140.93 | $140.93 | $138.42 | 0 |
| 2019-08-28 | $140.93 | $140.93 | $140.93 | $140.93 | $138.42 | 0 |
| 2019-08-27 | $140.93 | $140.93 | $140.93 | $140.93 | $138.42 | 0 |
| 2019-08-26 | $140.93 | $140.93 | $140.93 | $140.93 | $138.42 | 21 |
| 2019-08-23 | $140.09 | $140.09 | $140.09 | $140.09 | $137.60 | 6 |
| 2019-08-22 | $141.76 | $141.76 | $141.76 | $141.76 | $139.24 | 39 |
| 2019-08-21 | $141.53 | $142.25 | $141.53 | $142.25 | $139.72 | 13 |
| 2019-08-20 | $141.39 | $141.39 | $141.39 | $141.39 | $138.87 | 0 |
| 2019-08-19 | $141.39 | $141.39 | $141.39 | $141.39 | $138.87 | 4 |
| 2019-08-15 | $144.31 | $144.31 | $144.31 | $144.31 | $141.74 | 300 |
| 2019-08-14 | $144.31 | $144.31 | $144.31 | $144.31 | $141.74 | 300 |
| 2019-08-13 | $144.31 | $144.31 | $144.31 | $144.31 | $141.74 | 100 |
| 2019-08-12 | $144.31 | $144.31 | $144.31 | $144.31 | $141.74 | 100 |
| 2019-08-09 | $144.31 | $144.31 | $144.31 | $144.31 | $141.74 | 100 |
| 2019-08-08 | $144.31 | $144.31 | $144.31 | $144.31 | $141.74 | 33 |
| 2019-08-07 | $140.38 | $140.38 | $140.38 | $140.38 | $137.88 | 5,100 |
| 2019-08-06 | $140.38 | $140.38 | $140.38 | $140.38 | $137.88 | 5,100 |
| 2019-08-05 | $140.38 | $140.38 | $140.38 | $140.38 | $137.88 | 5,100 |
| 2019-08-02 | $140.38 | $140.38 | $140.38 | $140.38 | $137.88 | 5,100 |
| 2019-08-01 | $140.38 | $140.38 | $140.38 | $140.38 | $137.88 | 5,100 |
| 2019-07-31 | $140.38 | $140.38 | $140.38 | $140.38 | $137.88 | 49 |
| 2019-07-30 | $138.41 | $139.80 | $138.06 | $138.06 | $135.60 | 5,100 |
| 2019-07-29 | $138.41 | $139.80 | $138.06 | $138.06 | $135.60 | 5,087 |
| 2019-07-26 | $142.38 | $142.38 | $142.38 | $142.38 | $139.84 | 131 |
| 2019-07-25 | $142.75 | $142.75 | $142.75 | $142.75 | $140.21 | 0 |
| 2019-07-24 | $142.75 | $142.75 | $142.75 | $142.75 | $140.21 | 0 |
| 2019-07-23 | $142.75 | $142.75 | $142.75 | $142.75 | $140.21 | 0 |
| 2019-07-22 | $142.75 | $142.75 | $142.75 | $142.75 | $140.21 | 35 |
| 2019-07-19 | $144.87 | $144.87 | $144.87 | $144.87 | $142.29 | 0 |
| 2019-07-18 | $144.87 | $144.87 | $144.87 | $144.87 | $142.29 | 0 |
| 2019-07-17 | $144.87 | $144.87 | $144.87 | $144.87 | $142.29 | 5 |
| 2019-07-16 | $148.00 | $148.00 | $148.00 | $148.00 | $145.36 | 0 |
| 2019-07-15 | $148.00 | $148.00 | $148.00 | $148.00 | $145.36 | 0 |
| 2019-07-12 | $148.00 | $148.00 | $148.00 | $148.00 | $145.36 | 100 |
| 2019-07-11 | $150.20 | $150.20 | $150.20 | $150.20 | $147.53 | 0 |
| 2019-07-10 | $148.00 | $148.00 | $148.00 | $148.00 | $145.36 | 1 |
| 2019-07-09 | $150.20 | $150.20 | $150.20 | $150.20 | $147.53 | 0 |
| 2019-07-08 | $150.20 | $150.20 | $150.20 | $150.20 | $147.53 | 0 |
| 2019-07-05 | $150.20 | $150.20 | $150.20 | $150.20 | $147.53 | 0 |
| 2019-07-03 | $150.20 | $150.20 | $150.20 | $150.20 | $147.53 | 0 |
| 2019-07-02 | $150.20 | $150.20 | $150.20 | $150.20 | $147.53 | 200 |
| 2019-07-01 | $150.20 | $150.20 | $150.20 | $150.20 | $147.53 | 38 |
| 2019-06-28 | $149.06 | $149.06 | $149.06 | $149.06 | $146.40 | 12 |
| 2019-06-27 | $151.75 | $151.75 | $151.75 | $151.75 | $149.05 | 0 |
| 2019-06-26 | $151.75 | $151.75 | $151.75 | $151.75 | $149.05 | 0 |
| 2019-06-25 | $151.75 | $151.75 | $151.75 | $151.75 | $148.34 | 0 |
| 2019-06-24 | $151.75 | $151.75 | $151.75 | $151.75 | $148.34 | 0 |
| 2019-06-21 | $151.75 | $151.75 | $151.75 | $151.75 | $148.34 | 0 |
| 2019-06-19 | $151.75 | $151.75 | $151.75 | $151.75 | $148.34 | 16 |
| 2019-06-18 | $151.79 | $151.79 | $151.79 | $151.79 | $148.38 | 5 |
| 2019-06-17 | $152.33 | $152.33 | $152.33 | $152.33 | $148.91 | 0 |
| 2019-06-14 | $152.33 | $152.33 | $152.33 | $152.33 | $148.91 | 0 |
| 2019-06-13 | $152.33 | $152.33 | $152.33 | $152.33 | $148.91 | 500 |
| 2019-06-12 | $156.50 | $156.50 | $156.50 | $156.50 | $152.98 | 0 |
| 2019-06-11 | $156.50 | $156.50 | $156.50 | $156.50 | $152.98 | 100 |
| 2019-06-10 | $156.50 | $156.50 | $156.50 | $156.50 | $152.98 | 265 |
| 2019-06-07 | $153.75 | $154.61 | $153.75 | $154.61 | $151.14 | 687 |
| 2019-06-06 | $155.00 | $155.00 | $155.00 | $155.00 | $151.52 | 80 |
| 2019-06-05 | $150.00 | $150.00 | $150.00 | $150.00 | $146.63 | 0 |
| 2019-06-03 | $150.00 | $150.00 | $150.00 | $150.00 | $146.63 | 0 |
| 2019-05-31 | $150.00 | $150.00 | $150.00 | $150.00 | $146.63 | 0 |
| 2019-05-30 | $150.00 | $150.00 | $150.00 | $150.00 | $146.63 | 0 |
| 2019-05-29 | $150.00 | $150.00 | $150.00 | $150.00 | $146.63 | 0 |
| 2019-05-28 | $150.00 | $150.00 | $150.00 | $150.00 | $146.63 | 0 |
| 2019-05-24 | $150.00 | $150.00 | $150.00 | $150.00 | $146.63 | 0 |
| 2019-05-23 | $150.00 | $150.00 | $150.00 | $150.00 | $146.63 | 0 |
| 2019-05-22 | $150.00 | $150.00 | $150.00 | $150.00 | $146.63 | 100 |
| 2019-05-21 | $138.86 | $138.86 | $138.86 | $138.86 | $135.74 | 0 |
| 2019-05-20 | $138.86 | $138.86 | $138.86 | $138.86 | $135.74 | 0 |
| 2019-05-17 | $138.86 | $138.86 | $138.86 | $138.86 | $135.74 | 0 |
| 2019-05-16 | $138.86 | $138.86 | $138.86 | $138.86 | $135.74 | 0 |
| 2019-05-15 | $138.86 | $138.86 | $138.86 | $138.86 | $135.74 | 0 |
| 2019-05-14 | $138.86 | $138.86 | $138.86 | $138.86 | $135.74 | 100 |
| 2019-05-13 | $138.86 | $138.86 | $138.86 | $138.86 | $135.74 | 0 |
| 2019-05-10 | $138.86 | $138.86 | $138.86 | $138.86 | $135.74 | 0 |
| 2019-05-09 | $138.86 | $138.86 | $138.86 | $138.86 | $135.74 | 48 |
| 2019-05-08 | $145.00 | $145.00 | $145.00 | $145.00 | $141.74 | 0 |
| 2019-05-07 | $145.00 | $145.00 | $145.00 | $145.00 | $141.74 | 100 |
| 2019-05-06 | $145.75 | $145.75 | $145.75 | $145.75 | $142.48 | 100 |
| 2019-05-03 | $146.00 | $146.00 | $143.77 | $143.77 | $140.54 | 539 |
| 2019-05-02 | $141.88 | $141.88 | $141.88 | $141.88 | $138.69 | 0 |
| 2019-05-01 | $146.13 | $146.13 | $141.88 | $141.88 | $138.69 | 546 |
| 2019-04-30 | $143.42 | $143.42 | $143.22 | $143.22 | $140.00 | 30 |
| 2019-04-29 | $166.67 | $166.67 | $166.67 | $166.67 | $162.93 | 0 |
| 2019-04-25 | $166.67 | $166.67 | $166.67 | $166.67 | $162.93 | 0 |
| 2019-04-24 | $166.67 | $166.67 | $166.67 | $166.67 | $162.93 | 0 |
| 2019-04-23 | $166.67 | $166.67 | $166.67 | $166.67 | $162.93 | 200 |
| 2019-04-22 | $162.00 | $162.00 | $162.00 | $162.00 | $158.36 | 0 |
| 2019-04-18 | $162.00 | $162.00 | $162.00 | $162.00 | $158.36 | 0 |
| 2019-04-17 | $162.00 | $162.00 | $162.00 | $162.00 | $158.36 | 100 |
| 2019-04-16 | $165.26 | $165.26 | $165.26 | $165.26 | $161.55 | 7 |
| 2019-04-15 | $164.67 | $164.67 | $164.67 | $164.67 | $160.97 | 4 |
| 2019-04-12 | $163.02 | $163.02 | $162.75 | $162.75 | $159.09 | 105 |
| 2019-04-11 | $159.31 | $159.31 | $158.07 | $158.07 | $154.52 | 135 |
| 2019-04-10 | $159.49 | $159.49 | $159.49 | $159.49 | $155.91 | 14 |
| 2019-04-09 | $158.80 | $158.80 | $158.80 | $158.80 | $155.23 | 125 |
| 2019-04-08 | $158.00 | $158.00 | $158.00 | $158.00 | $154.45 | 20 |
| 2019-04-05 | $160.00 | $160.00 | $160.00 | $160.00 | $156.41 | 0 |
| 2019-04-04 | $160.00 | $160.00 | $160.00 | $160.00 | $156.41 | 1,000 |
| 2019-04-03 | $159.37 | $159.37 | $159.37 | $159.37 | $155.79 | 0 |
| 2019-04-02 | $159.37 | $159.37 | $159.37 | $159.37 | $155.79 | 25 |
| 2019-04-01 | $160.00 | $160.00 | $160.00 | $160.00 | $156.41 | 0 |
| 2019-03-29 | $160.00 | $160.00 | $160.00 | $160.00 | $156.41 | 0 |
| 2019-03-28 | $160.00 | $160.00 | $160.00 | $160.00 | $156.41 | 0 |
| 2019-03-27 | $160.00 | $160.00 | $160.00 | $160.00 | $156.41 | 124 |
| 2019-03-26 | $154.25 | $154.25 | $154.25 | $154.25 | $150.79 | 50 |
| 2019-03-25 | $151.45 | $151.70 | $151.45 | $151.50 | $148.10 | 128 |
| 2019-03-22 | $152.50 | $152.50 | $152.50 | $152.50 | $149.07 | 0 |
| 2019-03-21 | $152.50 | $152.50 | $152.50 | $152.50 | $149.07 | 0 |
| 2019-03-20 | $154.20 | $154.20 | $152.50 | $152.50 | $149.07 | 300 |
| 2019-03-18 | $151.25 | $151.25 | $151.25 | $151.25 | $147.85 | 0 |
| 2019-03-14 | $151.25 | $151.25 | $151.25 | $151.25 | $147.85 | 625 |
| 2019-03-13 | $147.25 | $147.25 | $147.25 | $147.25 | $143.94 | 0 |
| 2019-03-12 | $147.25 | $147.25 | $147.25 | $147.25 | $143.94 | 0 |
| 2019-03-11 | $147.25 | $147.25 | $147.25 | $147.25 | $143.94 | 0 |
| 2019-03-08 | $147.25 | $147.25 | $147.25 | $147.25 | $143.94 | 0 |
| 2019-03-07 | $147.25 | $147.25 | $147.25 | $147.25 | $143.94 | 25 |
| 2019-03-06 | $151.20 | $151.20 | $151.20 | $151.20 | $147.80 | 0 |
| 2019-03-05 | $150.25 | $151.20 | $150.25 | $151.20 | $147.80 | 100 |
| 2019-03-04 | $147.40 | $148.20 | $147.40 | $148.20 | $144.87 | 12 |
| 2019-03-01 | $155.75 | $155.75 | $155.75 | $155.75 | $152.25 | 0 |
| 2019-02-28 | $155.75 | $155.75 | $155.75 | $155.75 | $152.25 | 0 |
| 2019-02-27 | $155.75 | $155.75 | $155.75 | $155.75 | $152.25 | 0 |
| 2019-02-26 | $155.75 | $155.75 | $155.75 | $155.75 | $152.25 | 0 |
| 2019-02-22 | $155.75 | $155.75 | $155.75 | $155.75 | $152.25 | 15 |
| 2019-02-20 | $154.35 | $154.35 | $154.35 | $154.35 | $150.88 | 0 |
| 2019-02-19 | $151.24 | $154.35 | $151.24 | $154.35 | $150.88 | 62 |
| 2019-02-15 | $153.50 | $153.50 | $153.50 | $153.50 | $150.05 | 100 |
| 2019-02-14 | $140.00 | $140.00 | $140.00 | $140.00 | $136.86 | 0 |
| 2019-02-13 | $140.00 | $140.00 | $140.00 | $140.00 | $136.86 | 0 |
| 2019-02-12 | $140.00 | $140.00 | $140.00 | $140.00 | $136.86 | 0 |
| 2019-02-11 | $140.00 | $140.00 | $140.00 | $140.00 | $136.86 | 0 |
| 2019-02-08 | $140.00 | $140.00 | $140.00 | $140.00 | $136.86 | 182 |
| 2019-02-07 | $145.79 | $145.79 | $145.79 | $145.79 | $142.52 | 0 |
| 2019-02-06 | $145.79 | $145.79 | $145.79 | $145.79 | $142.52 | 135 |
| 2019-02-05 | $142.50 | $142.50 | $142.50 | $142.50 | $139.30 | 200 |
| 2019-02-04 | $140.00 | $140.00 | $140.00 | $140.00 | $136.86 | 0 |
| 2019-02-01 | $139.25 | $140.00 | $139.25 | $140.00 | $136.86 | 530 |
| 2019-01-31 | $140.25 | $140.25 | $138.25 | $138.25 | $135.14 | 430 |
| 2019-01-30 | $136.25 | $137.25 | $136.25 | $137.25 | $134.17 | 484 |
| 2019-01-29 | $137.25 | $137.25 | $137.25 | $137.25 | $134.17 | 0 |
| 2019-01-28 | $137.25 | $137.25 | $137.25 | $137.25 | $134.17 | 0 |
| 2019-01-25 | $136.71 | $137.25 | $136.71 | $137.25 | $134.17 | 155 |
| 2019-01-24 | $139.81 | $139.81 | $139.81 | $139.81 | $136.67 | 0 |
| 2019-01-23 | $139.81 | $139.81 | $139.81 | $139.81 | $136.67 | 0 |
| 2019-01-18 | $139.81 | $139.81 | $139.81 | $139.81 | $136.67 | 95 |
| 2019-01-17 | $143.00 | $143.00 | $143.00 | $143.00 | $139.79 | 3 |
| 2019-01-16 | $147.50 | $147.50 | $147.50 | $147.50 | $144.19 | 0 |
| 2019-01-15 | $147.50 | $147.50 | $147.50 | $147.50 | $144.19 | 200 |
| 2019-01-14 | $147.50 | $147.50 | $147.50 | $147.50 | $144.19 | 0 |
| 2019-01-11 | $147.50 | $147.50 | $147.50 | $147.50 | $144.19 | 0 |
| 2019-01-10 | $147.50 | $147.50 | $147.50 | $147.50 | $144.19 | 8 |
| 2019-01-09 | $150.23 | $150.23 | $148.04 | $148.04 | $144.71 | 55 |
| 2019-01-08 | $148.55 | $148.55 | $148.55 | $148.55 | $145.21 | 155 |
| 2019-01-07 | $148.00 | $148.00 | $148.00 | $148.00 | $144.68 | 10 |
| 2019-01-04 | $145.00 | $146.00 | $145.00 | $145.50 | $142.23 | 1,762 |
| 2019-01-03 | $143.35 | $143.35 | $143.35 | $143.35 | $140.13 | 0 |
| 2018-12-28 | $143.35 | $143.35 | $143.35 | $143.35 | $140.13 | 600 |
| 2018-12-27 | $134.91 | $134.91 | $134.91 | $134.91 | $131.88 | 0 |
| 2018-12-26 | $134.91 | $134.91 | $134.91 | $134.91 | $131.88 | 0 |
| 2018-12-24 | $134.91 | $134.91 | $134.91 | $134.91 | $131.20 | 0 |
| 2018-12-21 | $135.19 | $135.19 | $134.91 | $134.91 | $131.20 | 482 |
| 2018-12-20 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 0 |
| 2018-12-19 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 200 |
| 2018-12-18 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 0 |
| 2018-12-14 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 0 |
| 2018-12-13 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 1,100 |
| 2018-12-12 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 15 |
| 2018-12-11 | $139.75 | $139.75 | $139.75 | $139.75 | $135.90 | 150 |
| 2018-12-10 | $142.81 | $142.81 | $142.81 | $142.81 | $138.88 | 500 |
| 2018-12-07 | $142.81 | $142.81 | $142.81 | $142.81 | $138.88 | 20 |
| 2018-12-04 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 0 |
| 2018-12-03 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 0 |
| 2018-11-30 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 0 |
| 2018-11-29 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 0 |
| 2018-11-28 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 0 |
| 2018-11-27 | $140.70 | $140.70 | $140.70 | $140.70 | $136.83 | 0 |
| 2018-11-26 | $138.54 | $140.70 | $138.54 | $140.70 | $136.82 | 58 |
| 2018-11-21 | $139.54 | $139.54 | $139.54 | $139.54 | $135.69 | 115 |
| 2018-11-20 | $139.28 | $140.56 | $138.00 | $138.00 | $134.20 | 1,050 |
| 2018-11-19 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-11-16 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-11-15 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 100 |
| 2018-11-14 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 700 |
| 2018-11-13 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-11-12 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-11-09 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-11-08 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-11-07 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-11-06 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-11-05 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-11-02 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-11-01 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-10-31 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 0 |
| 2018-10-30 | $136.00 | $136.00 | $136.00 | $136.00 | $132.26 | 327 |
| 2018-10-29 | $136.95 | $136.95 | $136.95 | $136.95 | $133.18 | 2 |
| 2018-10-26 | $134.39 | $134.39 | $134.39 | $134.39 | $130.69 | 100 |
| 2018-10-25 | $134.39 | $134.39 | $134.39 | $134.39 | $130.69 | 0 |
| 2018-10-24 | $134.39 | $134.39 | $134.39 | $134.39 | $130.69 | 0 |
| 2018-10-23 | $136.25 | $136.25 | $134.39 | $134.39 | $130.69 | 682 |
| 2018-10-22 | $137.00 | $137.00 | $137.00 | $137.00 | $133.23 | 390 |
| 2018-10-19 | $143.81 | $143.81 | $143.81 | $143.81 | $139.85 | 0 |
| 2018-10-18 | $143.81 | $143.81 | $143.81 | $143.81 | $139.85 | 0 |
| 2018-10-17 | $143.81 | $143.81 | $143.81 | $143.81 | $139.85 | 0 |
| 2018-10-16 | $143.81 | $143.81 | $143.81 | $143.81 | $139.85 | 0 |
| 2018-10-15 | $143.81 | $143.81 | $143.81 | $143.81 | $139.85 | 0 |
| 2018-10-12 | $143.81 | $143.81 | $143.81 | $143.81 | $139.85 | 0 |
| 2018-10-11 | $145.00 | $145.26 | $143.81 | $143.81 | $139.85 | 400 |
| 2018-10-10 | $150.75 | $150.75 | $150.75 | $150.75 | $146.60 | 0 |
| 2018-10-09 | $150.75 | $150.75 | $150.75 | $150.75 | $146.60 | 100 |
| 2018-10-08 | $152.50 | $152.50 | $152.50 | $152.50 | $148.30 | 0 |
| 2018-10-05 | $152.50 | $152.50 | $152.50 | $152.50 | $148.30 | 100 |
| 2018-10-04 | $152.25 | $152.25 | $152.25 | $152.25 | $148.06 | 0 |
| 2018-10-03 | $152.25 | $152.25 | $152.25 | $152.25 | $148.06 | 100 |
| 2018-10-02 | $154.60 | $154.60 | $154.60 | $154.60 | $150.34 | 35 |
| 2018-10-01 | $160.25 | $160.25 | $160.25 | $160.25 | $155.84 | 0 |
| 2018-09-28 | $163.50 | $163.50 | $160.25 | $160.25 | $155.84 | 150 |
| 2018-09-27 | $164.27 | $164.27 | $164.27 | $164.27 | $159.75 | 0 |
| 2018-09-26 | $164.27 | $164.27 | $164.27 | $164.27 | $159.75 | 0 |
| 2018-09-25 | $164.27 | $164.27 | $164.27 | $164.27 | $159.75 | 100 |
| 2018-09-24 | $162.50 | $162.50 | $162.50 | $162.50 | $158.03 | 31 |
| 2018-09-21 | $162.20 | $162.20 | $162.20 | $162.20 | $157.73 | 1,100 |
| 2018-09-20 | $167.65 | $167.65 | $167.65 | $167.65 | $163.03 | 8 |
| 2018-09-19 | $165.70 | $165.70 | $165.70 | $165.70 | $161.14 | 100 |
| 2018-09-18 | $163.64 | $163.64 | $163.44 | $163.44 | $158.94 | 83 |
| 2018-09-17 | $159.00 | $159.00 | $159.00 | $159.00 | $154.62 | 200 |
| 2018-09-14 | $156.50 | $156.50 | $156.50 | $156.50 | $152.19 | 25 |
| 2018-09-13 | $156.00 | $156.00 | $156.00 | $156.00 | $151.71 | 0 |
| 2018-09-12 | $156.00 | $156.00 | $156.00 | $156.00 | $151.71 | 1,000 |
| 2018-09-11 | $155.00 | $155.00 | $155.00 | $155.00 | $150.73 | 100 |
| 2018-09-10 | $155.97 | $155.97 | $155.97 | $155.97 | $151.68 | 4 |
| 2018-09-07 | $151.50 | $151.50 | $151.50 | $151.50 | $147.33 | 50 |
| 2018-09-06 | $153.34 | $153.34 | $153.34 | $153.34 | $149.12 | 0 |
| 2018-09-05 | $153.34 | $153.34 | $153.34 | $153.34 | $149.12 | 1,000 |
| 2018-09-04 | $155.00 | $155.00 | $155.00 | $155.00 | $150.73 | 0 |
| 2018-08-31 | $155.00 | $155.00 | $155.00 | $155.00 | $150.73 | 240 |
| 2018-08-30 | $154.28 | $154.28 | $154.28 | $154.28 | $150.03 | 0 |
| 2018-08-29 | $154.28 | $154.28 | $154.28 | $154.28 | $150.03 | 0 |
| 2018-08-28 | $154.28 | $154.28 | $154.28 | $154.28 | $150.03 | 0 |
| 2018-08-27 | $155.00 | $155.00 | $154.28 | $154.28 | $150.03 | 538 |
| 2018-08-24 | $153.69 | $153.69 | $153.69 | $153.69 | $149.46 | 0 |
| 2018-08-23 | $153.69 | $153.69 | $153.69 | $153.69 | $149.46 | 0 |
| 2018-08-22 | $153.25 | $153.69 | $153.25 | $153.69 | $149.46 | 307 |
| 2018-08-21 | $148.06 | $148.06 | $148.06 | $148.06 | $143.98 | 0 |
| 2018-08-20 | $148.06 | $148.06 | $148.06 | $148.06 | $143.98 | 0 |
| 2018-08-17 | $148.06 | $148.06 | $148.06 | $148.06 | $143.98 | 0 |
| 2018-08-16 | $148.06 | $148.06 | $148.06 | $148.06 | $143.98 | 0 |
| 2018-08-15 | $148.06 | $148.06 | $148.06 | $148.06 | $143.98 | 0 |
| 2018-08-14 | $148.06 | $148.06 | $148.06 | $148.06 | $143.99 | 20 |
| 2018-08-13 | $149.00 | $149.00 | $149.00 | $149.00 | $144.90 | 0 |
| 2018-08-10 | $149.00 | $149.00 | $149.00 | $149.00 | $144.90 | 0 |
| 2018-08-09 | $149.00 | $149.00 | $149.00 | $149.00 | $144.90 | 100 |
| 2018-08-08 | $146.50 | $146.50 | $146.50 | $146.50 | $142.47 | 0 |
| 2018-08-07 | $146.50 | $146.50 | $146.50 | $146.50 | $142.47 | 200 |
| 2018-08-06 | $144.50 | $145.36 | $144.50 | $145.36 | $141.36 | 250 |
| 2018-08-03 | $146.00 | $146.00 | $146.00 | $146.00 | $141.98 | 0 |
| 2018-08-02 | $146.00 | $146.00 | $146.00 | $146.00 | $141.98 | 150 |
| 2018-08-01 | $146.00 | $146.00 | $146.00 | $146.00 | $141.98 | 0 |
| 2018-07-31 | $146.00 | $146.00 | $146.00 | $146.00 | $141.98 | 0 |
| 2018-07-30 | $146.74 | $146.74 | $146.00 | $146.00 | $141.98 | 50 |
| 2018-07-27 | $147.96 | $147.96 | $147.96 | $147.96 | $143.89 | 1 |
| 2018-07-26 | $147.96 | $147.96 | $147.96 | $147.96 | $143.89 | 51,600 |
| 2018-07-25 | $147.96 | $147.96 | $147.96 | $147.96 | $143.89 | 0 |
| 2018-07-24 | $149.48 | $149.48 | $147.96 | $147.96 | $143.89 | 1,045 |
| 2018-07-23 | $145.00 | $145.00 | $145.00 | $145.00 | $141.01 | 0 |
| 2018-07-20 | $145.00 | $145.00 | $145.00 | $145.00 | $141.01 | 0 |
| 2018-07-19 | $144.75 | $145.00 | $144.75 | $145.00 | $141.01 | 12 |
| 2018-07-18 | $143.25 | $143.80 | $143.25 | $143.80 | $139.84 | 19 |
| 2018-07-17 | $143.79 | $143.79 | $143.79 | $143.79 | $139.83 | 0 |
| 2018-07-16 | $143.79 | $143.79 | $143.79 | $143.79 | $139.83 | 0 |
| 2018-07-13 | $143.79 | $143.79 | $143.79 | $143.79 | $139.83 | 0 |
| 2018-07-12 | $143.79 | $143.79 | $143.79 | $143.79 | $139.83 | 0 |
| 2018-07-11 | $143.79 | $143.79 | $143.79 | $143.79 | $139.83 | 0 |
| 2018-07-10 | $143.79 | $143.79 | $143.79 | $143.79 | $139.83 | 0 |
| 2018-07-09 | $143.79 | $143.79 | $143.79 | $143.79 | $139.83 | 100 |
| 2018-07-06 | $146.12 | $146.12 | $146.12 | $146.12 | $142.10 | 0 |
| 2018-07-05 | $146.12 | $146.12 | $146.12 | $146.12 | $142.10 | 0 |
| 2018-07-03 | $146.12 | $146.12 | $146.12 | $146.12 | $142.10 | 0 |
| 2018-07-02 | $146.12 | $146.12 | $146.12 | $146.12 | $142.10 | 0 |
| 2018-06-29 | $146.12 | $146.12 | $146.12 | $146.12 | $142.10 | 0 |
| 2018-06-28 | $146.12 | $146.12 | $146.12 | $146.12 | $142.10 | 100 |
| 2018-06-27 | $144.34 | $144.34 | $144.34 | $144.34 | $140.37 | 0 |
| 2018-06-26 | $144.34 | $144.34 | $144.34 | $144.34 | $139.68 | 0 |
| 2018-06-25 | $148.92 | $148.92 | $144.34 | $144.34 | $139.68 | 2,000 |
| 2018-06-22 | $147.50 | $147.50 | $147.50 | $147.50 | $142.74 | 7,050 |
| 2018-06-21 | $150.00 | $150.00 | $150.00 | $150.00 | $145.16 | 0 |
| 2018-06-20 | $150.00 | $150.00 | $150.00 | $150.00 | $145.16 | 0 |
| 2018-06-19 | $150.00 | $150.00 | $150.00 | $150.00 | $145.16 | 0 |
| 2018-06-18 | $150.00 | $150.00 | $150.00 | $150.00 | $145.16 | 10,000 |
| 2018-06-15 | $152.00 | $152.00 | $152.00 | $152.00 | $147.10 | 0 |
| 2018-06-14 | $152.00 | $152.00 | $152.00 | $152.00 | $147.10 | 0 |
| 2018-06-13 | $152.00 | $152.00 | $152.00 | $152.00 | $147.10 | 3,200 |
| 2018-06-12 | $151.25 | $151.25 | $151.25 | $151.25 | $146.37 | 145 |
| 2018-06-11 | $146.61 | $146.61 | $146.61 | $146.61 | $141.88 | 0 |
| 2018-06-08 | $146.61 | $146.61 | $146.61 | $146.61 | $141.88 | 0 |
| 2018-06-07 | $146.61 | $146.61 | $146.61 | $146.61 | $141.88 | 0 |
| 2018-06-06 | $146.61 | $146.61 | $146.61 | $146.61 | $141.88 | 100 |
| 2018-06-05 | $144.75 | $144.75 | $144.75 | $144.75 | $140.08 | 2 |
| 2018-06-04 | $138.55 | $138.55 | $138.55 | $138.55 | $134.08 | 2 |
| 2018-06-01 | $138.55 | $138.55 | $138.55 | $138.55 | $134.08 | 0 |
| 2018-05-31 | $138.55 | $138.55 | $138.55 | $138.55 | $134.08 | 0 |
| 2018-05-30 | $138.55 | $138.55 | $138.55 | $138.55 | $134.08 | 100 |
| 2018-05-29 | $138.55 | $138.55 | $138.55 | $138.55 | $134.08 | 0 |
| 2018-05-25 | $138.55 | $138.55 | $138.55 | $138.55 | $134.08 | 765 |
| 2018-05-24 | $139.83 | $139.83 | $138.55 | $138.55 | $134.08 | 150 |
| 2018-05-23 | $138.00 | $138.00 | $138.00 | $138.00 | $133.55 | 430 |
| 2018-05-22 | $136.88 | $136.88 | $136.88 | $136.88 | $132.47 | 0 |
| 2018-05-21 | $136.88 | $136.88 | $136.88 | $136.88 | $132.47 | 0 |
| 2018-05-18 | $136.88 | $136.88 | $136.88 | $136.88 | $132.47 | 0 |
| 2018-05-17 | $136.88 | $136.88 | $136.88 | $136.88 | $132.47 | 3 |
| 2018-05-16 | $136.88 | $136.88 | $136.88 | $136.88 | $132.47 | 368 |
| 2018-05-15 | $133.98 | $133.98 | $133.98 | $133.98 | $129.66 | 0 |
| 2018-05-14 | $133.98 | $133.98 | $133.98 | $133.98 | $129.66 | 0 |
| 2018-05-11 | $133.98 | $133.98 | $133.98 | $133.98 | $129.66 | 0 |
| 2018-05-10 | $133.98 | $133.98 | $133.98 | $133.98 | $129.66 | 100 |
| 2018-05-09 | $134.30 | $134.30 | $134.30 | $134.30 | $129.97 | 0 |
| 2018-05-08 | $134.30 | $134.30 | $134.30 | $134.30 | $129.97 | 0 |
| 2018-05-07 | $134.30 | $134.30 | $134.30 | $134.30 | $129.97 | 0 |
| 2018-05-04 | $134.30 | $134.30 | $134.30 | $134.30 | $129.97 | 0 |
| 2018-05-03 | $134.30 | $134.30 | $134.30 | $134.30 | $129.97 | 0 |
| 2018-05-02 | $134.30 | $134.30 | $134.30 | $134.30 | $129.97 | 0 |
| 2018-05-01 | $134.30 | $134.30 | $134.30 | $134.30 | $129.97 | 0 |
| 2018-04-30 | $134.30 | $134.30 | $134.30 | $134.30 | $129.97 | 100 |
| 2018-04-27 | $132.12 | $133.49 | $132.12 | $132.75 | $128.47 | 1,734 |
| 2018-04-26 | $131.38 | $131.38 | $131.38 | $131.38 | $127.14 | 0 |
| 2018-04-25 | $133.53 | $133.53 | $131.38 | $131.38 | $127.14 | 93 |
| 2018-04-24 | $128.50 | $128.50 | $125.25 | $126.00 | $121.94 | 2,227 |
| 2018-04-23 | $131.25 | $131.25 | $128.16 | $131.25 | $127.02 | 194 |
| 2018-04-20 | $134.25 | $134.25 | $134.25 | $134.25 | $129.92 | 26 |
| 2018-04-19 | $136.14 | $136.14 | $136.14 | $136.14 | $131.75 | 0 |
| 2018-04-18 | $136.14 | $136.14 | $136.14 | $136.14 | $131.75 | 0 |
| 2018-04-17 | $136.14 | $136.14 | $136.14 | $136.14 | $131.75 | 0 |
| 2018-04-16 | $136.14 | $136.14 | $136.14 | $136.14 | $131.75 | 0 |
| 2018-04-13 | $136.14 | $136.14 | $136.14 | $136.14 | $131.75 | 10 |
| 2018-04-12 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-04-11 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-04-10 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-04-09 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-04-06 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-04-05 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-04-04 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-04-03 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-04-02 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-03-29 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-03-28 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-03-27 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-03-26 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-03-23 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-03-22 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-03-21 | $142.75 | $142.75 | $142.75 | $142.75 | $138.15 | 0 |
| 2018-03-20 | $143.71 | $143.71 | $142.75 | $142.75 | $138.15 | 31 |
| 2018-03-19 | $145.10 | $145.10 | $145.10 | $145.10 | $140.42 | 0 |
| 2018-03-16 | $145.10 | $145.10 | $145.10 | $145.10 | $140.42 | 0 |
| 2018-03-15 | $145.10 | $145.10 | $145.10 | $145.10 | $140.42 | 0 |
| 2018-03-14 | $145.10 | $145.10 | $145.10 | $145.10 | $140.42 | 0 |
| 2018-03-13 | $145.10 | $145.10 | $145.10 | $145.10 | $140.42 | 0 |
| 2018-03-12 | $145.10 | $145.10 | $145.10 | $145.10 | $140.42 | 0 |
| 2018-03-09 | $145.10 | $145.10 | $145.10 | $145.10 | $140.42 | 0 |
| 2018-03-08 | $145.10 | $145.10 | $145.10 | $145.10 | $140.42 | 0 |
| 2018-03-07 | $145.19 | $145.19 | $145.10 | $145.10 | $140.42 | 120 |
| 2018-03-06 | $140.50 | $140.50 | $140.50 | $140.50 | $135.97 | 0 |
| 2018-03-05 | $141.38 | $141.38 | $140.50 | $140.50 | $135.97 | 295 |
| 2018-03-02 | $140.51 | $140.51 | $140.51 | $140.51 | $135.98 | 30 |
| 2018-03-01 | $143.25 | $143.25 | $141.75 | $141.75 | $137.18 | 120 |
| 2018-02-28 | $148.25 | $148.25 | $148.25 | $148.25 | $143.47 | 0 |
| 2018-02-27 | $148.25 | $148.25 | $148.25 | $148.25 | $143.47 | 100 |
| 2018-02-26 | $147.19 | $147.19 | $147.19 | $147.19 | $142.44 | 54 |
| 2018-02-23 | $146.50 | $146.50 | $146.50 | $146.50 | $141.78 | 0 |
| 2018-02-22 | $146.50 | $146.50 | $146.50 | $146.50 | $141.78 | 0 |
| 2018-02-21 | $146.50 | $146.50 | $146.50 | $146.50 | $141.78 | 0 |
| 2018-02-20 | $146.50 | $146.50 | $146.50 | $146.50 | $141.78 | 300 |
| 2018-02-16 | $142.50 | $142.50 | $142.50 | $142.50 | $137.90 | 0 |
| 2018-02-15 | $138.25 | $142.50 | $138.25 | $142.50 | $137.90 | 300 |
| 2018-02-14 | $142.49 | $144.47 | $142.49 | $142.49 | $137.89 | 154 |
| 2018-02-13 | $147.22 | $147.22 | $147.22 | $147.22 | $142.47 | 132 |
| 2018-02-12 | $146.29 | $146.29 | $146.00 | $146.00 | $141.29 | 7 |
| 2018-02-09 | $143.75 | $143.75 | $143.00 | $143.00 | $138.39 | 600 |
| 2018-02-08 | $143.15 | $143.15 | $143.15 | $143.15 | $138.53 | 0 |
| 2018-02-07 | $143.15 | $143.15 | $143.15 | $143.15 | $138.53 | 0 |
| 2018-02-06 | $139.52 | $143.15 | $139.52 | $143.15 | $138.53 | 20 |
| 2018-02-05 | $148.00 | $148.00 | $148.00 | $148.00 | $143.23 | 1 |
| 2018-02-02 | $144.94 | $148.00 | $144.94 | $148.00 | $143.23 | 406 |
| 2018-02-01 | $142.94 | $142.94 | $142.94 | $142.94 | $138.33 | 0 |
| 2018-01-31 | $142.94 | $142.94 | $142.94 | $142.94 | $138.33 | 100 |
| 2018-01-30 | $144.50 | $145.00 | $143.25 | $145.00 | $140.32 | 445 |
| 2018-01-29 | $143.20 | $145.96 | $143.20 | $145.96 | $141.25 | 150 |
| 2018-01-26 | $145.40 | $145.40 | $145.40 | $145.40 | $140.71 | 0 |
| 2018-01-25 | $145.40 | $145.40 | $145.40 | $145.40 | $140.71 | 30 |
| 2018-01-24 | $142.51 | $142.51 | $142.51 | $142.51 | $137.91 | 0 |
| 2018-01-23 | $142.51 | $142.51 | $142.51 | $142.51 | $137.91 | 0 |
| 2018-01-22 | $142.50 | $142.51 | $142.50 | $142.51 | $137.91 | 500 |
| 2018-01-19 | $147.25 | $147.25 | $147.25 | $147.25 | $142.50 | 0 |
| 2018-01-18 | $146.00 | $147.25 | $146.00 | $147.25 | $142.50 | 125 |
| 2018-01-17 | $145.89 | $145.89 | $145.89 | $145.89 | $141.18 | 0 |
| 2018-01-16 | $145.89 | $145.89 | $145.89 | $145.89 | $141.18 | 0 |
| 2018-01-12 | $145.53 | $145.89 | $145.53 | $145.89 | $141.18 | 220 |
| 2018-01-11 | $144.29 | $144.64 | $144.29 | $144.64 | $139.98 | 120 |
| 2018-01-10 | $142.20 | $142.20 | $142.20 | $142.20 | $137.61 | 0 |
| 2018-01-09 | $142.20 | $142.20 | $142.20 | $142.20 | $137.61 | 0 |
| 2018-01-08 | $141.75 | $142.20 | $141.75 | $142.20 | $137.61 | 675 |
| 2018-01-05 | $139.25 | $141.80 | $139.25 | $141.80 | $137.23 | 201 |
| 2018-01-04 | $143.00 | $143.00 | $143.00 | $143.00 | $138.39 | 50 |
| 2018-01-03 | $142.35 | $144.00 | $142.35 | $143.99 | $139.35 | 1,917 |
| 2018-01-02 | $142.00 | $143.06 | $142.00 | $143.06 | $138.45 | 600 |
| 2017-12-29 | $140.68 | $140.68 | $140.68 | $140.68 | $136.14 | 93 |
| 2017-12-28 | $140.13 | $140.13 | $140.13 | $140.13 | $135.61 | 0 |
| 2017-12-27 | $140.13 | $140.13 | $140.13 | $140.13 | $135.61 | 0 |
| 2017-12-26 | $140.13 | $140.13 | $140.13 | $140.13 | $134.95 | 39 |
| 2017-12-22 | $137.75 | $137.75 | $137.75 | $137.75 | $132.66 | 100 |
| 2017-12-21 | $137.75 | $137.75 | $137.75 | $137.75 | $132.66 | 4 |
| 2017-12-20 | $139.25 | $139.25 | $139.25 | $139.25 | $134.10 | 2,000 |
| 2017-12-19 | $138.07 | $138.25 | $137.45 | $137.45 | $132.37 | 1,295 |
| 2017-12-18 | $137.90 | $137.90 | $137.90 | $137.90 | $132.80 | 0 |
| 2017-12-15 | $137.90 | $137.90 | $137.90 | $137.90 | $132.80 | 0 |
| 2017-12-14 | $137.90 | $137.90 | $137.90 | $137.90 | $132.80 | 0 |
| 2017-12-13 | $137.13 | $137.90 | $137.13 | $137.90 | $132.80 | 136 |
| 2017-12-12 | $137.25 | $137.25 | $137.25 | $137.25 | $132.18 | 0 |
| 2017-12-11 | $137.25 | $137.25 | $137.25 | $137.25 | $132.18 | 0 |
| 2017-12-08 | $139.00 | $139.00 | $139.00 | $139.00 | $133.86 | 1 |
| 2017-12-07 | $137.25 | $137.25 | $137.25 | $137.25 | $132.18 | 702 |
| 2017-12-06 | $133.61 | $133.61 | $133.61 | $133.61 | $128.67 | 0 |
| 2017-12-05 | $133.61 | $133.61 | $133.61 | $133.61 | $128.67 | 0 |
| 2017-12-04 | $133.61 | $133.61 | $133.61 | $133.61 | $128.67 | 0 |
| 2017-12-01 | $133.61 | $133.61 | $133.61 | $133.61 | $128.67 | 0 |
| 2017-11-30 | $133.61 | $133.61 | $133.61 | $133.61 | $128.67 | 0 |
| 2017-11-29 | $133.61 | $133.61 | $133.61 | $133.61 | $128.67 | 40 |
| 2017-11-28 | $133.04 | $133.04 | $133.04 | $133.04 | $128.12 | 275 |
| 2017-11-27 | $134.39 | $134.39 | $134.39 | $134.39 | $129.42 | 200 |
| 2017-11-24 | $136.75 | $136.75 | $136.75 | $136.75 | $131.70 | 0 |
| 2017-11-22 | $136.75 | $136.75 | $136.75 | $136.75 | $131.70 | 0 |
| 2017-11-21 | $136.75 | $136.75 | $136.75 | $136.75 | $131.70 | 0 |
| 2017-11-20 | $135.94 | $136.75 | $135.94 | $136.75 | $131.70 | 204 |
| 2017-11-17 | $137.52 | $138.75 | $137.50 | $138.75 | $133.62 | 500 |
| 2017-11-15 | $136.00 | $136.00 | $136.00 | $136.00 | $130.97 | 125 |
| 2017-11-14 | $135.75 | $135.75 | $135.75 | $135.75 | $130.73 | 0 |
| 2017-11-13 | $135.75 | $135.75 | $135.75 | $135.75 | $130.73 | 0 |
| 2017-11-10 | $135.75 | $135.75 | $135.75 | $135.75 | $130.73 | 0 |
| 2017-11-09 | $135.75 | $135.75 | $135.75 | $135.75 | $130.73 | 0 |
| 2017-11-08 | $135.75 | $135.75 | $135.75 | $135.75 | $130.73 | 750 |
| 2017-11-07 | $137.57 | $137.57 | $137.57 | $137.57 | $132.49 | 100 |
| 2017-11-06 | $134.09 | $134.09 | $134.09 | $134.09 | $129.14 | 200 |
| 2017-11-03 | $134.50 | $134.50 | $133.75 | $133.75 | $128.81 | 186 |
| 2017-11-02 | $134.56 | $134.56 | $134.56 | $134.56 | $129.59 | 100 |
| 2017-11-01 | $141.25 | $141.25 | $141.25 | $141.25 | $136.03 | 0 |
| 2017-10-31 | $141.25 | $141.25 | $141.25 | $141.25 | $136.03 | 0 |
| 2017-10-30 | $141.25 | $141.25 | $141.25 | $141.25 | $136.03 | 247 |
| 2017-10-27 | $135.50 | $135.50 | $135.50 | $135.50 | $130.49 | 0 |
| 2017-10-26 | $135.50 | $135.50 | $135.50 | $135.50 | $130.49 | 200 |
| 2017-10-25 | $136.50 | $136.50 | $136.50 | $136.50 | $131.46 | 0 |
| 2017-10-24 | $136.50 | $136.50 | $136.50 | $136.50 | $131.46 | 0 |
| 2017-10-23 | $135.66 | $136.50 | $135.66 | $136.50 | $131.46 | 145 |
| 2017-10-20 | $132.77 | $132.77 | $132.77 | $132.77 | $127.86 | 50 |
| 2017-10-19 | $132.70 | $132.70 | $132.17 | $132.17 | $127.29 | 494 |
| 2017-10-18 | $132.25 | $132.58 | $132.25 | $132.58 | $127.68 | 200 |
| 2017-10-17 | $133.38 | $133.38 | $133.38 | $133.38 | $128.45 | 0 |
| 2017-10-16 | $133.38 | $133.38 | $133.38 | $133.38 | $128.45 | 15 |
| 2017-10-13 | $133.07 | $133.07 | $133.07 | $133.07 | $128.15 | 30 |
| 2017-10-12 | $130.77 | $130.77 | $130.77 | $130.77 | $125.94 | 0 |
| 2017-10-11 | $130.77 | $130.77 | $130.77 | $130.77 | $125.94 | 116 |
| 2017-10-10 | $130.50 | $130.50 | $130.50 | $130.50 | $125.68 | 0 |
| 2017-10-09 | $129.75 | $131.41 | $128.09 | $130.50 | $125.68 | 251 |
| 2017-10-06 | $127.21 | $129.50 | $127.21 | $129.50 | $124.71 | 108 |
| 2017-10-05 | $132.00 | $132.00 | $132.00 | $132.00 | $127.12 | 0 |
| 2017-10-04 | $131.13 | $132.00 | $131.13 | $132.00 | $127.12 | 1,251 |
| 2017-10-03 | $132.68 | $132.75 | $132.68 | $132.75 | $127.84 | 600 |
| 2017-10-02 | $130.25 | $130.25 | $130.25 | $130.25 | $125.44 | 100 |
| 2017-09-29 | $134.83 | $134.83 | $134.83 | $134.83 | $129.85 | 425 |
| 2017-09-28 | $138.25 | $138.25 | $138.25 | $138.25 | $133.14 | 100 |
| 2017-09-27 | $138.25 | $138.25 | $138.25 | $138.25 | $133.14 | 110 |
| 2017-09-26 | $137.75 | $137.75 | $137.75 | $137.75 | $132.66 | 100 |
| 2017-09-25 | $138.00 | $138.00 | $138.00 | $138.00 | $132.90 | 0 |
| 2017-09-22 | $138.00 | $138.00 | $138.00 | $138.00 | $132.90 | 200 |
| 2017-09-21 | $140.02 | $140.02 | $137.25 | $137.25 | $132.18 | 40 |
| 2017-09-20 | $136.50 | $136.50 | $136.50 | $136.50 | $131.46 | 0 |
| 2017-09-19 | $136.50 | $136.50 | $136.50 | $136.50 | $131.46 | 0 |
| 2017-09-18 | $136.50 | $136.50 | $136.50 | $136.50 | $131.46 | 0 |
| 2017-09-15 | $136.50 | $136.50 | $136.50 | $136.50 | $131.46 | 0 |
| 2017-09-14 | $136.50 | $136.50 | $136.50 | $136.50 | $131.46 | 800 |
| 2017-09-13 | $135.21 | $136.50 | $135.07 | $136.50 | $131.46 | 1,300 |
| 2017-09-12 | $136.50 | $136.50 | $136.50 | $136.50 | $131.46 | 314 |
| 2017-09-11 | $134.00 | $134.00 | $134.00 | $134.00 | $129.05 | 0 |
| 2017-09-08 | $133.73 | $134.59 | $133.73 | $134.00 | $129.05 | 1,413 |
| 2017-09-07 | $133.02 | $133.02 | $133.02 | $133.02 | $128.10 | 0 |
| 2017-09-06 | $133.02 | $133.02 | $133.02 | $133.02 | $128.10 | 45 |
| 2017-09-05 | $135.57 | $135.57 | $135.57 | $135.57 | $130.56 | 0 |
| 2017-09-01 | $135.57 | $135.57 | $135.57 | $135.57 | $130.56 | 100 |
| 2017-08-31 | $135.00 | $135.00 | $135.00 | $135.00 | $130.01 | 0 |
| 2017-08-30 | $135.00 | $135.00 | $135.00 | $135.00 | $130.01 | 215 |
| 2017-08-29 | $136.02 | $137.29 | $136.02 | $137.29 | $132.22 | 613 |
| 2017-08-28 | $136.84 | $136.84 | $135.09 | $135.09 | $130.10 | 300 |
| 2017-08-25 | $137.50 | $138.25 | $137.50 | $138.25 | $133.14 | 330 |
| 2017-08-24 | $139.25 | $139.25 | $137.61 | $137.61 | $132.53 | 300 |
| 2017-08-23 | $139.72 | $139.72 | $139.00 | $139.00 | $133.86 | 110 |
| 2017-08-22 | $141.25 | $141.25 | $141.25 | $141.25 | $136.03 | 600 |
| 2017-08-21 | $140.60 | $140.60 | $140.60 | $140.60 | $135.40 | 0 |
| 2017-08-18 | $140.60 | $140.60 | $140.60 | $140.60 | $135.40 | 50 |
| 2017-08-17 | $142.45 | $142.45 | $142.45 | $142.45 | $137.19 | 0 |
| 2017-08-16 | $142.45 | $142.45 | $142.45 | $142.45 | $137.19 | 0 |
| 2017-08-15 | $144.50 | $144.50 | $142.45 | $142.45 | $137.19 | 125 |
| 2017-08-14 | $145.57 | $145.57 | $145.57 | $145.57 | $140.19 | 100 |
| 2017-08-11 | $145.99 | $145.99 | $145.91 | $145.99 | $140.60 | 200 |
| 2017-08-10 | $146.34 | $146.34 | $146.34 | $146.34 | $140.93 | 110 |
| 2017-08-09 | $146.07 | $146.75 | $146.07 | $146.75 | $141.33 | 376 |
| 2017-08-08 | $146.71 | $146.71 | $146.16 | $146.16 | $140.76 | 18 |
| 2017-08-07 | $150.50 | $150.50 | $150.50 | $150.50 | $144.94 | 1 |
| 2017-08-04 | $150.50 | $150.50 | $150.50 | $150.50 | $144.94 | 0 |
| 2017-08-03 | $150.00 | $150.50 | $150.00 | $150.50 | $144.94 | 400 |
| 2017-08-02 | $149.25 | $149.25 | $149.25 | $149.25 | $143.73 | 0 |
| 2017-08-01 | $147.00 | $149.25 | $147.00 | $149.25 | $143.73 | 455 |
| 2017-07-31 | $147.50 | $147.64 | $147.50 | $147.64 | $142.18 | 6,700 |
| 2017-07-28 | $147.50 | $148.63 | $147.50 | $148.63 | $143.14 | 204 |
| 2017-07-27 | $160.75 | $160.75 | $160.75 | $160.75 | $154.81 | 1 |
| 2017-07-26 | $160.75 | $160.75 | $160.75 | $160.75 | $154.81 | 0 |
| 2017-07-25 | $160.85 | $160.85 | $160.68 | $160.75 | $154.81 | 700 |
| 2017-07-24 | $161.88 | $161.88 | $161.88 | $161.88 | $155.90 | 2 |
| 2017-07-21 | $161.20 | $161.20 | $160.75 | $160.75 | $154.81 | 31 |
| 2017-07-20 | $161.00 | $161.00 | $161.00 | $161.00 | $155.05 | 20,100 |
| 2017-07-19 | $161.00 | $161.00 | $161.00 | $161.00 | $155.05 | 0 |
| 2017-07-18 | $161.00 | $161.00 | $161.00 | $161.00 | $155.05 | 0 |
| 2017-07-17 | $161.00 | $161.00 | $161.00 | $161.00 | $155.05 | 0 |
| 2017-07-14 | $160.75 | $161.00 | $160.75 | $161.00 | $155.05 | 530 |
| 2017-07-13 | $159.10 | $159.10 | $159.10 | $159.10 | $153.22 | 100 |
| 2017-07-12 | $157.31 | $157.31 | $157.31 | $157.31 | $151.50 | 5 |
| 2017-07-11 | $157.00 | $157.00 | $157.00 | $157.00 | $151.20 | 0 |
| 2017-07-10 | $156.35 | $157.00 | $156.35 | $157.00 | $151.20 | 4 |
| 2017-07-07 | $156.53 | $156.53 | $156.53 | $156.53 | $150.75 | 0 |
| 2017-07-06 | $156.53 | $156.53 | $156.53 | $156.53 | $150.75 | 0 |
| 2017-07-05 | $156.53 | $156.53 | $156.53 | $156.53 | $150.75 | 1,500 |
| 2017-07-03 | $156.53 | $156.53 | $156.53 | $156.53 | $150.75 | 0 |
| 2017-06-30 | $156.53 | $156.53 | $156.53 | $156.53 | $150.75 | 53 |
| 2017-06-29 | $154.20 | $154.20 | $154.20 | $154.20 | $148.50 | 100 |
| 2017-06-28 | $157.25 | $157.41 | $157.25 | $157.41 | $151.59 | 300 |
| 2017-06-27 | $157.25 | $157.25 | $157.25 | $157.25 | $150.78 | 0 |
| 2017-06-26 | $157.25 | $157.25 | $157.25 | $157.25 | $150.78 | 0 |
| 2017-06-23 | $157.25 | $157.25 | $157.25 | $157.25 | $150.78 | 0 |
| 2017-06-22 | $157.25 | $157.25 | $157.25 | $157.25 | $150.78 | 0 |
| 2017-06-21 | $157.25 | $157.25 | $157.25 | $157.25 | $150.78 | 0 |
| 2017-06-20 | $157.25 | $157.25 | $157.25 | $157.25 | $150.78 | 100 |
| 2017-06-19 | $157.00 | $157.00 | $156.63 | $156.63 | $150.18 | 105 |
| 2017-06-16 | $152.00 | $152.00 | $152.00 | $152.00 | $145.74 | 0 |
| 2017-06-15 | $152.00 | $152.00 | $152.00 | $152.00 | $145.74 | 0 |
| 2017-06-14 | $152.00 | $152.00 | $152.00 | $152.00 | $145.74 | 0 |
| 2017-06-13 | $152.00 | $152.00 | $152.00 | $152.00 | $145.74 | 40 |
| 2017-06-12 | $150.95 | $150.95 | $150.95 | $150.95 | $144.74 | 0 |
| 2017-06-09 | $150.95 | $150.95 | $150.95 | $150.95 | $144.74 | 101 |
| 2017-06-08 | $155.80 | $156.34 | $155.80 | $156.34 | $149.91 | 19 |
| 2017-06-07 | $156.00 | $157.25 | $156.00 | $157.25 | $150.78 | 550 |
| 2017-06-06 | $157.03 | $157.03 | $157.03 | $157.03 | $150.57 | 1 |
| 2017-06-05 | $157.03 | $157.03 | $157.03 | $157.03 | $150.57 | 0 |
| 2017-06-02 | $157.03 | $157.03 | $157.03 | $157.03 | $150.57 | 26 |
| 2017-06-01 | $154.96 | $157.03 | $154.96 | $157.03 | $150.57 | 500 |
| 2017-05-31 | $156.23 | $156.23 | $156.23 | $156.23 | $149.80 | 0 |
| 2017-05-30 | $156.25 | $156.25 | $156.23 | $156.23 | $149.80 | 200 |
| 2017-05-26 | $156.50 | $156.50 | $156.50 | $156.50 | $150.06 | 0 |
| 2017-05-25 | $156.50 | $156.50 | $156.50 | $156.50 | $150.06 | 0 |
| 2017-05-24 | $156.50 | $156.50 | $156.50 | $156.50 | $150.06 | 0 |
| 2017-05-23 | $156.50 | $156.50 | $156.50 | $156.50 | $150.06 | 0 |
| 2017-05-22 | $156.50 | $156.50 | $156.50 | $156.50 | $150.06 | 0 |
| 2017-05-19 | $156.50 | $156.50 | $156.50 | $156.50 | $150.06 | 0 |
| 2017-05-18 | $156.50 | $156.50 | $156.50 | $156.50 | $150.06 | 0 |
| 2017-05-17 | $156.50 | $156.50 | $156.50 | $156.50 | $150.06 | 0 |
| 2017-05-16 | $156.50 | $156.50 | $156.50 | $156.50 | $150.06 | 70 |
| 2017-05-15 | $157.35 | $157.35 | $157.35 | $157.35 | $150.87 | 0 |
| 2017-05-12 | $157.35 | $157.35 | $157.35 | $157.35 | $150.87 | 0 |
| 2017-05-11 | $157.35 | $157.35 | $157.35 | $157.35 | $150.87 | 601 |
| 2017-05-10 | $158.25 | $158.25 | $158.25 | $158.25 | $151.74 | 650 |
| 2017-05-09 | $154.89 | $154.89 | $154.89 | $154.89 | $148.52 | 100 |
| 2017-05-08 | $158.00 | $158.39 | $158.00 | $158.39 | $151.87 | 910 |
| 2017-05-05 | $152.00 | $152.00 | $152.00 | $152.00 | $145.74 | 0 |
| 2017-05-04 | $152.00 | $152.00 | $152.00 | $152.00 | $145.74 | 0 |
| 2017-05-03 | $152.00 | $152.00 | $152.00 | $152.00 | $145.74 | 0 |
| 2017-05-02 | $152.00 | $152.00 | $152.00 | $152.00 | $145.74 | 0 |
| 2017-05-01 | $152.00 | $152.00 | $152.00 | $152.00 | $145.74 | 0 |
| 2017-04-28 | $153.50 | $153.75 | $152.00 | $152.00 | $145.74 | 325 |
| 2017-04-27 | $153.24 | $153.24 | $153.24 | $153.24 | $146.93 | 0 |
| 2017-04-26 | $153.24 | $153.24 | $153.24 | $153.24 | $146.93 | 7,000 |
| 2017-04-25 | $153.24 | $153.24 | $153.24 | $153.24 | $146.93 | 0 |
| 2017-04-24 | $153.24 | $153.24 | $153.24 | $153.24 | $146.93 | 700 |
| 2017-04-21 | $153.24 | $153.24 | $153.24 | $153.24 | $146.93 | 0 |
| 2017-04-20 | $153.24 | $153.24 | $153.24 | $153.24 | $146.93 | 0 |
| 2017-04-19 | $153.24 | $153.24 | $153.24 | $153.24 | $146.93 | 4 |
| 2017-04-18 | $149.05 | $149.05 | $149.05 | $149.05 | $142.92 | 0 |
| 2017-04-17 | $149.05 | $149.05 | $149.05 | $149.05 | $142.92 | 0 |
| 2017-04-13 | $149.05 | $149.05 | $149.05 | $149.05 | $142.92 | 1,400 |
| 2017-04-12 | $148.50 | $149.05 | $148.50 | $149.05 | $142.92 | 528 |
| 2017-04-11 | $146.72 | $146.72 | $146.72 | $146.72 | $140.68 | 50 |
| 2017-04-10 | $149.25 | $149.25 | $149.25 | $149.25 | $143.11 | 0 |
| 2017-04-07 | $149.25 | $149.25 | $149.25 | $149.25 | $143.11 | 0 |
| 2017-04-06 | $149.25 | $149.25 | $149.25 | $149.25 | $143.11 | 3 |
| 2017-04-05 | $147.28 | $149.25 | $147.28 | $149.25 | $143.11 | 405 |
| 2017-04-04 | $148.50 | $148.50 | $148.50 | $148.50 | $142.39 | 621 |
| 2017-04-03 | $150.17 | $150.17 | $150.17 | $150.17 | $143.99 | 0 |
| 2017-03-31 | $150.17 | $150.17 | $150.17 | $150.17 | $143.99 | 0 |
| 2017-03-30 | $151.17 | $151.55 | $150.17 | $150.17 | $143.99 | 300 |
| 2017-03-29 | $154.50 | $154.50 | $154.50 | $154.50 | $148.14 | 0 |
| 2017-03-28 | $154.50 | $154.50 | $154.50 | $154.50 | $148.14 | 100 |
| 2017-03-27 | $152.87 | $152.87 | $152.87 | $152.87 | $146.58 | 0 |
| 2017-03-24 | $152.87 | $152.87 | $152.87 | $152.87 | $146.58 | 100 |
| 2017-03-23 | $154.39 | $154.39 | $154.39 | $154.39 | $148.04 | 0 |
| 2017-03-22 | $153.51 | $154.39 | $153.51 | $154.39 | $148.04 | 1,300 |
| 2017-03-21 | $153.43 | $154.39 | $153.43 | $154.39 | $148.04 | 500 |
| 2017-03-20 | $150.87 | $150.87 | $150.87 | $150.87 | $144.66 | 0 |
| 2017-03-17 | $150.87 | $150.87 | $150.87 | $150.87 | $144.66 | 0 |
| 2017-03-16 | $150.87 | $150.87 | $150.87 | $150.87 | $144.66 | 0 |
| 2017-03-15 | $150.87 | $150.87 | $150.87 | $150.87 | $144.66 | 0 |
| 2017-03-14 | $150.87 | $150.87 | $150.87 | $150.87 | $144.66 | 0 |
| 2017-03-13 | $150.87 | $150.87 | $150.87 | $150.87 | $144.66 | 0 |
| 2017-03-10 | $149.70 | $150.87 | $149.70 | $150.87 | $144.66 | 400 |
| 2017-03-09 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 1,000 |
| 2017-03-08 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-03-07 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-03-06 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-03-03 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-03-02 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-03-01 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-02-28 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-02-27 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-02-24 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-02-23 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-02-22 | $148.00 | $148.00 | $148.00 | $148.00 | $141.91 | 0 |
| 2017-02-21 | $149.00 | $149.00 | $148.00 | $148.00 | $141.91 | 400 |
| 2017-02-17 | $149.00 | $149.00 | $149.00 | $149.00 | $142.87 | 0 |
| 2017-02-16 | $149.00 | $149.00 | $149.00 | $149.00 | $142.87 | 0 |
| 2017-02-15 | $149.00 | $149.00 | $149.00 | $149.00 | $142.87 | 0 |
| 2017-02-14 | $151.66 | $151.66 | $149.00 | $149.00 | $142.87 | 400 |
| 2017-02-13 | $159.67 | $161.01 | $159.67 | $161.01 | $154.38 | 400 |
| 2017-02-10 | $155.14 | $155.14 | $155.14 | $155.14 | $148.76 | 0 |
| 2017-02-09 | $154.75 | $155.14 | $154.75 | $155.14 | $148.76 | 600 |
| 2017-02-08 | $152.98 | $152.98 | $152.98 | $152.98 | $146.68 | 0 |
| 2017-02-07 | $152.98 | $152.98 | $152.98 | $152.98 | $146.68 | 100 |
| 2017-02-06 | $161.58 | $161.58 | $161.58 | $161.58 | $154.93 | 0 |
| 2017-02-03 | $161.58 | $161.58 | $161.58 | $161.58 | $154.93 | 0 |
| 2017-02-02 | $161.58 | $161.58 | $161.58 | $161.58 | $154.93 | 0 |
| 2017-02-01 | $161.58 | $161.58 | $161.58 | $161.58 | $154.93 | 0 |
| 2017-01-31 | $161.58 | $161.58 | $161.58 | $161.58 | $154.93 | 0 |
| 2017-01-30 | $161.58 | $161.58 | $161.58 | $161.58 | $154.93 | 0 |
| 2017-01-27 | $161.58 | $161.58 | $161.58 | $161.58 | $154.93 | 250 |
| 2017-01-26 | $161.58 | $161.58 | $161.58 | $161.58 | $154.93 | 0 |
| 2017-01-25 | $161.58 | $161.58 | $161.58 | $161.58 | $154.93 | 100 |
| 2017-01-24 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 0 |
| 2017-01-23 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 10 |
| 2017-01-20 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 0 |
| 2017-01-19 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 0 |
| 2017-01-18 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 0 |
| 2017-01-17 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 0 |
| 2017-01-13 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 0 |
| 2017-01-12 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 0 |
| 2017-01-11 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 25 |
| 2017-01-10 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 0 |
| 2017-01-09 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 13 |
| 2017-01-06 | $159.40 | $159.40 | $159.40 | $159.40 | $152.84 | 0 |
| 2017-01-05 | $158.74 | $159.40 | $158.74 | $159.40 | $152.84 | 200 |
| 2017-01-04 | $159.25 | $159.25 | $159.25 | $159.25 | $152.70 | 0 |
| 2017-01-03 | $158.79 | $159.25 | $158.79 | $159.25 | $152.70 | 300 |
| 2016-12-30 | $156.10 | $156.10 | $156.10 | $156.10 | $149.68 | 0 |
| 2016-12-29 | $156.10 | $156.10 | $156.10 | $156.10 | $149.68 | 0 |
| 2016-12-28 | $156.10 | $156.10 | $156.10 | $156.10 | $149.68 | 100 |
| 2016-12-27 | $157.02 | $157.02 | $157.02 | $157.02 | $100.61 | 0 |
| 2016-12-23 | $157.02 | $157.02 | $157.02 | $157.02 | $100.61 | 0 |
| 2016-12-22 | $157.02 | $157.02 | $157.02 | $157.02 | $100.61 | 0 |
| 2016-12-21 | $157.02 | $157.02 | $157.02 | $157.02 | $100.61 | 387 |
| 2016-12-20 | $154.38 | $154.38 | $154.38 | $154.38 | $98.92 | 0 |
| 2016-12-19 | $154.38 | $154.38 | $154.38 | $154.38 | $98.92 | 0 |
| 2016-12-16 | $154.38 | $154.38 | $154.38 | $154.38 | $98.92 | 144 |
| 2016-12-15 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 11 |
| 2016-12-14 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-12-13 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-12-12 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 28 |
| 2016-12-09 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-12-08 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-12-07 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 200 |
| 2016-12-06 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-12-05 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-12-02 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-12-01 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-11-30 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-11-29 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-11-28 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-11-25 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-11-23 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-11-22 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-11-21 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-11-18 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-11-17 | $162.49 | $162.49 | $162.49 | $162.49 | $104.11 | 0 |
| 2016-11-16 | $165.01 | $165.01 | $162.49 | $162.49 | $104.11 | 200 |
| 2016-11-15 | $171.68 | $171.68 | $171.68 | $171.68 | $110.00 | 0 |
| 2016-11-14 | $171.68 | $171.68 | $171.68 | $171.68 | $110.00 | 0 |
| 2016-11-11 | $171.68 | $171.68 | $171.68 | $171.68 | $110.00 | 0 |
| 2016-11-10 | $171.35 | $171.68 | $171.35 | $171.68 | $110.00 | 260 |
| 2016-11-09 | $168.56 | $168.56 | $168.56 | $168.56 | $108.00 | 206 |
| 2016-11-08 | $169.70 | $169.70 | $169.70 | $169.70 | $108.73 | 0 |
| 2016-11-07 | $169.70 | $169.70 | $169.70 | $169.70 | $108.73 | 208 |
| 2016-11-04 | $170.89 | $170.89 | $170.89 | $170.89 | $109.50 | 0 |
| 2016-11-03 | $170.89 | $170.89 | $170.89 | $170.89 | $109.50 | 0 |
| 2016-11-02 | $170.89 | $170.89 | $170.89 | $170.89 | $109.50 | 0 |
| 2016-11-01 | $170.89 | $170.89 | $170.89 | $170.89 | $109.50 | 0 |
| 2016-10-31 | $170.89 | $170.89 | $170.89 | $170.89 | $109.50 | 0 |
| 2016-10-28 | $170.89 | $170.89 | $170.89 | $170.89 | $109.50 | 40 |
| 2016-10-27 | $170.89 | $170.89 | $170.89 | $170.89 | $109.50 | 150 |
| 2016-10-26 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 0 |
| 2016-10-25 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 1 |
| 2016-10-24 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 80 |
| 2016-10-21 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 0 |
| 2016-10-20 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 4 |
| 2016-10-19 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 0 |
| 2016-10-18 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 50 |
| 2016-10-17 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 90 |
| 2016-10-14 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 0 |
| 2016-10-13 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 0 |
| 2016-10-12 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 0 |
| 2016-10-11 | $153.15 | $153.15 | $153.15 | $153.15 | $98.13 | 164 |
| 2016-10-10 | $154.51 | $154.51 | $154.51 | $154.51 | $99.00 | 110 |
| 2016-10-07 | $144.75 | $144.75 | $144.75 | $144.75 | $92.75 | 1 |
| 2016-10-06 | $144.75 | $144.75 | $144.75 | $144.75 | $92.75 | 0 |
| 2016-10-05 | $144.75 | $144.75 | $144.75 | $144.75 | $92.75 | 0 |
| 2016-10-04 | $144.75 | $144.75 | $144.75 | $144.75 | $92.75 | 500 |
| 2016-10-03 | $144.75 | $144.75 | $144.75 | $144.75 | $92.75 | 50 |
| 2016-09-30 | $144.75 | $144.75 | $144.75 | $144.75 | $92.75 | 0 |
| 2016-09-29 | $144.75 | $144.75 | $144.75 | $144.75 | $92.75 | 0 |
| 2016-09-28 | $144.75 | $144.75 | $144.75 | $144.75 | $92.75 | 0 |
| 2016-09-27 | $144.75 | $144.75 | $144.75 | $144.75 | $92.75 | 0 |
| 2016-09-26 | $144.75 | $144.75 | $144.75 | $144.75 | $92.75 | 100 |
| 2016-09-23 | $146.25 | $146.25 | $146.25 | $146.25 | $93.71 | 250 |
| 2016-09-22 | $147.55 | $147.55 | $147.55 | $147.55 | $94.54 | 0 |
| 2016-09-21 | $147.55 | $147.55 | $147.55 | $147.55 | $94.54 | 0 |
| 2016-09-20 | $147.55 | $147.55 | $147.55 | $147.55 | $94.54 | 0 |
| 2016-09-19 | $147.55 | $147.55 | $147.55 | $147.55 | $94.54 | 0 |
| 2016-09-16 | $147.55 | $147.55 | $147.55 | $147.55 | $94.54 | 0 |
| 2016-09-15 | $147.55 | $147.55 | $147.55 | $147.55 | $94.54 | 600 |
| 2016-09-14 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 4 |
| 2016-09-13 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-09-12 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-09-09 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 2 |
| 2016-09-08 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-09-07 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-09-06 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-09-02 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-09-01 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-08-31 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-08-30 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-08-29 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-08-26 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 30 |
| 2016-08-25 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-08-24 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 3 |
| 2016-08-23 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-08-22 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 1 |
| 2016-08-19 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 0 |
| 2016-08-18 | $148.75 | $148.75 | $148.75 | $148.75 | $95.31 | 140 |
| 2016-08-17 | $155.00 | $155.00 | $155.00 | $155.00 | $99.31 | 0 |
| 2016-08-16 | $155.00 | $155.00 | $155.00 | $155.00 | $99.31 | 0 |
| 2016-08-15 | $155.00 | $155.00 | $155.00 | $155.00 | $99.31 | 0 |
| 2016-08-12 | $155.00 | $155.00 | $155.00 | $155.00 | $99.31 | 300 |
| 2016-08-11 | $159.00 | $159.00 | $159.00 | $159.00 | $101.88 | 0 |
| 2016-08-10 | $159.00 | $159.00 | $159.00 | $159.00 | $101.88 | 0 |
| 2016-08-09 | $159.00 | $159.00 | $159.00 | $159.00 | $101.88 | 60 |
| 2016-08-08 | $159.00 | $159.00 | $159.00 | $159.00 | $101.88 | 8 |
| 2016-08-05 | $159.00 | $159.00 | $159.00 | $159.00 | $101.88 | 0 |
| 2016-08-04 | $159.00 | $159.00 | $159.00 | $159.00 | $101.88 | 0 |
| 2016-08-03 | $159.00 | $159.00 | $159.00 | $159.00 | $101.88 | 25 |
| 2016-08-02 | $159.00 | $159.00 | $159.00 | $159.00 | $101.88 | 0 |
| 2016-08-01 | $159.00 | $159.00 | $159.00 | $159.00 | $101.88 | 9 |
| 2016-07-29 | $159.00 | $159.00 | $159.00 | $159.00 | $101.88 | 310 |
| 2016-07-28 | $151.39 | $151.39 | $151.39 | $151.39 | $97.00 | 413 |
| 2016-07-27 | $147.50 | $147.50 | $147.50 | $147.50 | $94.51 | 35 |
| 2016-07-26 | $149.00 | $149.05 | $143.00 | $147.50 | $94.51 | 711 |
| 2016-07-25 | $142.82 | $142.82 | $142.82 | $142.82 | $91.51 | 0 |
| 2016-07-22 | $142.82 | $142.82 | $142.82 | $142.82 | $91.51 | 0 |
| 2016-07-21 | $142.82 | $142.82 | $142.82 | $142.82 | $91.51 | 30 |
| 2016-07-20 | $142.82 | $142.82 | $142.82 | $142.82 | $91.51 | 0 |
| 2016-07-19 | $142.82 | $142.82 | $142.82 | $142.82 | $91.51 | 18 |
| 2016-07-18 | $142.82 | $142.82 | $142.82 | $142.82 | $91.51 | 20 |
| 2016-07-15 | $142.82 | $142.82 | $142.82 | $142.82 | $91.51 | 0 |
| 2016-07-14 | $142.82 | $142.82 | $142.82 | $142.82 | $91.51 | 500 |
| 2016-07-13 | $145.70 | $145.70 | $145.70 | $145.70 | $93.36 | 7 |
| 2016-07-12 | $145.45 | $145.70 | $145.45 | $145.70 | $93.36 | 504 |
| 2016-07-11 | $146.30 | $146.30 | $146.30 | $146.30 | $93.74 | 0 |
| 2016-07-08 | $146.30 | $146.30 | $146.30 | $146.30 | $93.74 | 0 |
| 2016-07-07 | $146.30 | $146.30 | $146.30 | $146.30 | $93.74 | 20 |
| 2016-07-06 | $146.30 | $146.30 | $146.30 | $146.30 | $93.74 | 0 |
| 2016-07-05 | $146.30 | $146.30 | $146.30 | $146.30 | $93.74 | 1 |
| 2016-07-01 | $146.30 | $146.30 | $146.30 | $146.30 | $93.74 | 0 |
| 2016-06-30 | $146.30 | $146.30 | $146.30 | $146.30 | $93.74 | 0 |
| 2016-06-29 | $146.30 | $146.30 | $146.30 | $146.30 | $93.74 | 0 |
| 2016-06-28 | $146.30 | $146.30 | $146.30 | $146.30 | $93.74 | 100 |
| 2016-06-27 | $144.78 | $144.78 | $144.78 | $144.78 | $60.64 | 0 |
| 2016-06-24 | $144.78 | $144.78 | $144.78 | $144.78 | $60.64 | 0 |
| 2016-06-23 | $144.78 | $144.78 | $144.78 | $144.78 | $60.64 | 25 |
| 2016-06-22 | $144.78 | $144.78 | $144.78 | $144.78 | $60.64 | 0 |
| 2016-06-21 | $144.78 | $144.78 | $144.78 | $144.78 | $60.64 | 200 |
| 2016-06-20 | $144.78 | $144.78 | $144.78 | $144.78 | $60.64 | 25 |
| 2016-06-17 | $144.78 | $144.78 | $144.78 | $144.78 | $60.64 | 600 |
| 2016-06-16 | $141.45 | $141.45 | $141.45 | $141.45 | $59.25 | 0 |
| 2016-06-15 | $141.45 | $141.45 | $141.45 | $141.45 | $59.25 | 0 |
| 2016-06-14 | $141.45 | $141.45 | $141.45 | $141.45 | $59.25 | 200 |
| 2016-06-13 | $141.45 | $145.36 | $141.45 | $145.36 | $60.88 | 0 |
| 2016-06-10 | $145.36 | $145.36 | $145.36 | $145.36 | $60.88 | 168 |
| 2016-06-09 | $158.15 | $158.15 | $158.15 | $158.15 | $66.24 | 0 |
| 2016-06-08 | $158.15 | $158.15 | $158.15 | $158.15 | $66.24 | 7 |
| 2016-06-07 | $157.71 | $158.15 | $157.71 | $158.15 | $66.24 | 200 |
| 2016-06-06 | $150.65 | $150.65 | $150.65 | $150.65 | $63.10 | 0 |
| 2016-06-03 | $150.65 | $150.65 | $150.65 | $150.65 | $63.10 | 100 |
| 2016-06-02 | $153.00 | $153.00 | $153.00 | $153.00 | $64.08 | 0 |
| 2016-06-01 | $153.00 | $153.00 | $153.00 | $153.00 | $64.08 | 111 |
| 2016-05-31 | $158.65 | $158.65 | $155.15 | $155.15 | $64.99 | 230 |
| 2016-05-27 | $155.00 | $155.00 | $155.00 | $155.00 | $64.92 | 100 |
| 2016-05-26 | $147.15 | $147.15 | $147.15 | $147.15 | $61.63 | 0 |
| 2016-05-25 | $147.15 | $147.15 | $147.15 | $147.15 | $61.63 | 0 |
| 2016-05-24 | $147.15 | $147.15 | $147.15 | $147.15 | $61.63 | 90 |
| 2016-05-23 | $147.15 | $147.15 | $147.15 | $147.15 | $61.63 | 170 |
| 2016-05-20 | $148.45 | $148.45 | $148.45 | $148.45 | $62.18 | 100 |
| 2016-05-19 | $145.64 | $145.64 | $145.64 | $145.64 | $61.00 | 0 |
| 2016-05-18 | $145.64 | $145.64 | $145.64 | $145.64 | $61.00 | 0 |
| 2016-05-17 | $145.64 | $145.64 | $145.64 | $145.64 | $61.00 | 32,036 |
| 2016-05-16 | $145.64 | $145.64 | $145.64 | $145.64 | $61.00 | 0 |
| 2016-05-13 | $145.65 | $145.65 | $145.64 | $145.64 | $61.00 | 1,000 |
| 2016-05-12 | $149.20 | $149.20 | $149.20 | $149.20 | $62.49 | 0 |
| 2016-05-11 | $149.20 | $149.20 | $149.20 | $149.20 | $62.49 | 0 |
| 2016-05-10 | $149.20 | $149.20 | $149.20 | $149.20 | $62.49 | 467 |
| 2016-05-09 | $149.20 | $149.20 | $149.20 | $149.20 | $62.49 | 0 |
| 2016-05-06 | $149.20 | $149.20 | $149.20 | $149.20 | $62.49 | 177 |
| 2016-05-05 | $144.87 | $144.87 | $144.87 | $144.87 | $60.68 | 0 |
| 2016-05-04 | $142.05 | $144.87 | $142.05 | $144.87 | $60.68 | 1,038 |
| 2016-05-03 | $144.78 | $144.78 | $141.61 | $141.61 | $59.31 | 1,000 |
| 2016-05-02 | $148.10 | $148.10 | $148.10 | $148.10 | $62.03 | 50 |
| 2016-04-29 | $148.10 | $148.10 | $148.10 | $148.10 | $62.03 | 200 |
| 2016-04-28 | $152.20 | $152.20 | $152.20 | $152.20 | $63.75 | 0 |
| 2016-04-27 | $152.20 | $152.20 | $152.20 | $152.20 | $63.75 | 0 |
| 2016-04-26 | $154.60 | $154.65 | $152.20 | $152.20 | $63.75 | 3,500 |
| 2016-04-25 | $154.50 | $154.50 | $154.50 | $154.50 | $64.71 | 0 |
| 2016-04-22 | $154.50 | $154.50 | $154.50 | $154.50 | $64.71 | 0 |
| 2016-04-21 | $154.50 | $154.50 | $154.50 | $154.50 | $64.71 | 0 |
| 2016-04-20 | $154.50 | $154.50 | $154.50 | $154.50 | $64.71 | 35 |
| 2016-04-19 | $154.50 | $154.50 | $154.50 | $154.50 | $64.71 | 10 |
| 2016-04-18 | $154.50 | $154.50 | $154.50 | $154.50 | $64.71 | 0 |
| 2016-04-15 | $154.10 | $154.69 | $154.10 | $154.50 | $64.71 | 400 |
| 2016-04-14 | $159.00 | $159.00 | $159.00 | $159.00 | $66.60 | 146 |
| 2016-04-13 | $155.66 | $155.66 | $155.66 | $155.66 | $65.20 | 10 |
| 2016-04-12 | $155.66 | $155.66 | $155.66 | $155.66 | $65.20 | 82 |
| 2016-04-11 | $155.66 | $155.66 | $155.66 | $155.66 | $65.20 | 0 |
| 2016-04-08 | $155.66 | $155.66 | $155.66 | $155.66 | $65.20 | 240 |
| 2016-04-07 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 0 |
| 2016-04-06 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 40 |
| 2016-04-05 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 30 |
| 2016-04-04 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 14 |
| 2016-04-01 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 0 |
| 2016-03-31 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 0 |
| 2016-03-30 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 0 |
| 2016-03-29 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 0 |
| 2016-03-28 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 15 |
| 2016-03-24 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 0 |
| 2016-03-23 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 50 |
| 2016-03-22 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 0 |
| 2016-03-21 | $158.50 | $158.50 | $158.50 | $158.50 | $66.39 | 360 |
| 2016-03-18 | $160.00 | $160.00 | $160.00 | $160.00 | $67.02 | 0 |
| 2016-03-17 | $160.00 | $160.00 | $160.00 | $160.00 | $67.02 | 251 |
| 2016-03-16 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 0 |
| 2016-03-15 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 0 |
| 2016-03-14 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 0 |
| 2016-03-11 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 31 |
| 2016-03-10 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 100 |
| 2016-03-09 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 0 |
| 2016-03-08 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 2 |
| 2016-03-07 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 22 |
| 2016-03-04 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 0 |
| 2016-03-03 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 0 |
| 2016-03-02 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 0 |
| 2016-03-01 | $158.65 | $158.65 | $158.65 | $158.65 | $66.45 | 148 |
| 2016-02-29 | $161.47 | $161.47 | $161.47 | $161.47 | $67.63 | 0 |
| 2016-02-26 | $161.47 | $161.47 | $161.47 | $161.47 | $67.63 | 100 |
| 2016-02-25 | $160.80 | $160.80 | $160.80 | $160.80 | $67.35 | 0 |
| 2016-02-24 | $160.80 | $160.80 | $160.80 | $160.80 | $67.35 | 0 |
| 2016-02-23 | $160.80 | $160.80 | $160.80 | $160.80 | $67.35 | 100 |
| 2016-02-22 | $163.90 | $163.90 | $163.90 | $163.90 | $68.65 | 200 |
| 2016-02-19 | $156.57 | $156.57 | $156.57 | $156.57 | $65.58 | 169 |
| 2016-02-18 | $157.07 | $157.07 | $157.07 | $157.07 | $65.79 | 150 |
| 2016-02-17 | $150.46 | $150.46 | $150.46 | $150.46 | $63.02 | 100 |
| 2016-02-16 | $153.70 | $153.70 | $146.71 | $146.71 | $61.45 | 257 |
| 2016-02-12 | $155.75 | $155.75 | $155.75 | $155.75 | $65.24 | 0 |
| 2016-02-11 | $155.75 | $155.75 | $155.75 | $155.75 | $65.24 | 0 |
| 2016-02-10 | $155.75 | $155.75 | $155.75 | $155.75 | $65.24 | 0 |
| 2016-02-09 | $155.75 | $155.75 | $155.75 | $155.75 | $65.24 | 0 |
| 2016-02-08 | $155.75 | $155.75 | $155.75 | $155.75 | $65.24 | 0 |
| 2016-02-05 | $155.75 | $155.75 | $155.75 | $155.75 | $65.24 | 99 |
| 2016-02-04 | $155.75 | $155.75 | $155.75 | $155.75 | $65.24 | 0 |
| 2016-02-03 | $157.01 | $157.01 | $155.75 | $155.75 | $65.24 | 782 |
| 2016-02-02 | $159.50 | $159.50 | $159.50 | $159.50 | $66.81 | 320 |
| 2016-02-01 | $159.50 | $159.50 | $159.50 | $159.50 | $66.81 | 0 |
| 2016-01-29 | $159.50 | $159.50 | $159.50 | $159.50 | $66.81 | 2,564 |
| 2016-01-28 | $159.50 | $159.50 | $159.50 | $159.50 | $66.81 | 0 |
| 2016-01-27 | $158.40 | $160.00 | $158.40 | $159.50 | $66.81 | 745 |
| 2016-01-26 | $153.70 | $155.00 | $153.70 | $155.00 | $64.92 | 600 |
| 2016-01-25 | $139.00 | $139.00 | $139.00 | $139.00 | $58.22 | 0 |
| 2016-01-22 | $139.00 | $139.00 | $139.00 | $139.00 | $58.22 | 6 |
| 2016-01-21 | $142.00 | $142.00 | $139.00 | $139.00 | $58.22 | 208 |
| 2016-01-20 | $149.50 | $149.50 | $149.50 | $149.50 | $62.62 | 3 |
| 2016-01-19 | $149.50 | $149.50 | $149.50 | $149.50 | $62.62 | 5 |
| 2016-01-15 | $149.50 | $149.50 | $149.50 | $149.50 | $62.62 | 0 |
| 2016-01-14 | $149.50 | $149.50 | $149.50 | $149.50 | $62.62 | 200 |
| 2016-01-13 | $150.55 | $150.55 | $150.55 | $150.55 | $63.06 | 132 |
| 2016-01-12 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 0 |
| 2016-01-11 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 0 |
| 2016-01-08 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 63 |
| 2016-01-07 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 30 |
| 2016-01-06 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 10 |
| 2016-01-05 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 200 |
| 2016-01-04 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 3 |
| 2015-12-31 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 0 |
| 2015-12-30 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 100 |
| 2015-12-29 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 13 |
| 2015-12-28 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 0 |
| 2015-12-24 | $157.15 | $157.15 | $157.15 | $157.15 | $65.82 | 200 |
| 2015-12-23 | $157.48 | $157.48 | $157.15 | $157.15 | $65.82 | 200 |
| 2015-12-22 | $149.25 | $149.25 | $149.25 | $149.25 | $62.51 | 0 |
| 2015-12-21 | $149.25 | $149.25 | $149.25 | $149.25 | $62.51 | 0 |
| 2015-12-18 | $149.25 | $149.25 | $149.25 | $149.25 | $62.51 | 10 |
| 2015-12-17 | $149.25 | $149.25 | $149.25 | $149.25 | $62.51 | 0 |
| 2015-12-16 | $149.25 | $149.25 | $149.25 | $149.25 | $62.51 | 35 |
| 2015-12-15 | $149.25 | $149.25 | $149.25 | $149.25 | $62.51 | 0 |
| 2015-12-14 | $149.25 | $149.25 | $149.25 | $149.25 | $62.51 | 500 |
| 2015-12-11 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 0 |
| 2015-12-10 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 0 |
| 2015-12-09 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 0 |
| 2015-12-08 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 0 |
| 2015-12-07 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 27 |
| 2015-12-04 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 142 |
| 2015-12-03 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 0 |
| 2015-12-02 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 0 |
| 2015-12-01 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 15 |
| 2015-11-30 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 44 |
| 2015-11-27 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 0 |
| 2015-11-25 | $151.20 | $151.20 | $151.20 | $151.20 | $63.33 | 1,105 |
| 2015-11-24 | $153.05 | $153.05 | $153.05 | $153.05 | $64.11 | 0 |
| 2015-11-23 | $153.05 | $153.05 | $153.05 | $153.05 | $64.11 | 100 |
| 2015-11-20 | $153.70 | $153.70 | $153.70 | $153.70 | $64.38 | 314 |
| 2015-11-19 | $147.90 | $147.90 | $147.90 | $147.90 | $61.95 | 153 |
| 2015-11-18 | $147.90 | $147.90 | $147.90 | $147.90 | $61.95 | 300 |
| 2015-11-13 | $150.79 | $150.79 | $150.79 | $150.79 | $63.16 | 100 |
| 2015-11-12 | $151.25 | $151.25 | $151.25 | $151.25 | $63.35 | 0 |
| 2015-11-11 | $151.25 | $151.25 | $151.25 | $151.25 | $63.35 | 0 |
| 2015-11-10 | $151.25 | $151.25 | $151.25 | $151.25 | $63.35 | 0 |
| 2015-11-09 | $151.25 | $151.25 | $151.25 | $151.25 | $63.35 | 0 |
| 2015-11-06 | $151.25 | $151.25 | $151.25 | $151.25 | $63.35 | 0 |
| 2015-11-05 | $151.25 | $151.25 | $151.25 | $151.25 | $63.35 | 0 |
| 2015-11-04 | $151.25 | $151.25 | $151.25 | $151.25 | $63.35 | 250 |
| 2015-11-03 | $152.53 | $152.77 | $152.53 | $152.77 | $63.99 | 421 |
| 2015-11-02 | $158.15 | $158.15 | $158.15 | $158.15 | $66.24 | 0 |
| 2015-10-30 | $158.15 | $158.15 | $158.15 | $158.15 | $66.24 | 136 |
| 2015-10-29 | $155.14 | $155.14 | $155.14 | $155.14 | $64.98 | 0 |
| 2015-10-28 | $155.14 | $155.14 | $155.14 | $155.14 | $64.98 | 100 |
| 2015-10-27 | $161.60 | $163.00 | $161.60 | $163.00 | $68.27 | 425 |
| 2015-10-26 | $157.65 | $157.65 | $157.65 | $157.65 | $66.03 | 100 |
| 2015-10-23 | $159.44 | $159.44 | $159.44 | $159.44 | $66.78 | 0 |
| 2015-10-22 | $159.44 | $159.44 | $159.44 | $159.44 | $66.78 | 201 |
| 2015-10-21 | $160.05 | $160.05 | $160.05 | $160.05 | $67.04 | 117 |
| 2015-10-20 | $155.13 | $155.13 | $154.75 | $154.75 | $64.82 | 0 |
| 2015-10-19 | $155.13 | $155.13 | $154.75 | $154.75 | $64.82 | 0 |
| 2015-10-16 | $155.13 | $155.13 | $154.75 | $154.75 | $64.82 | 0 |
| 2015-10-15 | $155.13 | $155.13 | $154.75 | $154.75 | $64.82 | 250 |
| 2015-10-14 | $155.67 | $155.67 | $151.00 | $151.00 | $63.25 | 0 |
| 2015-10-13 | $155.67 | $155.67 | $151.00 | $151.00 | $63.25 | 273 |
| 2015-10-12 | $153.90 | $155.75 | $153.90 | $155.75 | $65.24 | 3,150 |
| 2015-10-09 | $151.75 | $151.75 | $151.75 | $151.75 | $63.56 | 300 |
| 2015-10-08 | $148.10 | $149.50 | $148.10 | $149.50 | $62.62 | 471 |
| 2015-10-07 | $151.05 | $151.05 | $149.37 | $150.50 | $63.04 | 4,025 |
| 2015-10-06 | $138.55 | $138.55 | $138.55 | $138.55 | $58.03 | 0 |
| 2015-10-05 | $138.55 | $138.55 | $138.55 | $138.55 | $58.03 | 0 |
| 2015-10-02 | $138.55 | $138.55 | $138.55 | $138.55 | $58.03 | 0 |
| 2015-10-01 | $138.55 | $138.55 | $138.55 | $138.55 | $58.03 | 0 |
| 2015-09-30 | $138.55 | $138.55 | $138.55 | $138.55 | $58.03 | 200 |
| 2015-09-29 | $143.05 | $143.05 | $143.05 | $143.05 | $59.92 | 0 |
| 2015-09-28 | $143.05 | $143.05 | $143.05 | $143.05 | $59.92 | 0 |
| 2015-09-25 | $143.05 | $143.05 | $143.05 | $143.05 | $59.92 | 309 |
| 2015-09-24 | $143.24 | $143.32 | $142.71 | $143.32 | $60.03 | 489 |
| 2015-09-23 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-22 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-21 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-18 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-17 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-16 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-15 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-14 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-11 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-10 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-09 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-08 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
| 2015-09-04 | $133.00 | $133.00 | $133.00 | $133.00 | $55.71 | 0 |
Shimano Inc (SHMDF) News Headlines
Recent Shimano Inc (SHMDF) News
Similar Companies to Shimano Inc (SHMDF) 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 | -- | -- | -- |