Siemens AG (SMAWF) Exchange: PINK
Data as of May 3, 2024
$190.00 ($3.71) 1.99%
Siemens AG - Daily Information
Click for more stock information on Siemens AG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $191.10 |
| Previous Close | $190.00 |
| High | $192.20 |
| Low | $189.38 |
| Adjusted Open | $191.10 |
| Previous Adjusted Close | $190.00 |
| Adjusted High | $192.20 |
| Adjusted Low | $189.38 |
About Siemens AG (SMAWF)
No Description Available
Invest in Siemens AG (SMAWF)
Historical Stock Data for Siemens AG (SMAWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $191.10 | $192.20 | $189.38 | $190.00 | $190.00 | 1,185 |
| 2024-05-02 | $186.29 | $189.64 | $186.29 | $186.29 | $186.29 | 508 |
| 2024-05-01 | $186.50 | $189.20 | $183.80 | $183.80 | $183.80 | 30 |
| 2024-04-30 | $189.57 | $189.57 | $186.52 | $186.52 | $186.52 | 2,085 |
| 2024-04-29 | $190.63 | $190.63 | $188.95 | $190.00 | $190.00 | 1,614 |
| 2024-04-26 | $189.50 | $190.00 | $182.70 | $185.56 | $185.56 | 253 |
| 2024-04-25 | $183.00 | $186.25 | $182.98 | $185.97 | $185.97 | 441 |
| 2024-04-24 | $189.20 | $189.20 | $183.59 | $188.00 | $188.00 | 634 |
| 2024-04-23 | $184.42 | $184.42 | $183.48 | $183.48 | $183.48 | 103 |
| 2024-04-22 | $183.53 | $186.80 | $182.00 | $185.13 | $185.13 | 156 |
| 2024-04-19 | $184.87 | $184.87 | $183.54 | $184.79 | $184.79 | 262 |
| 2024-04-18 | $187.00 | $187.47 | $184.66 | $185.91 | $185.91 | 3,837 |
| 2024-04-17 | $183.80 | $185.46 | $183.75 | $183.75 | $183.75 | 138 |
| 2024-04-16 | $185.09 | $185.09 | $182.15 | $182.85 | $182.85 | 162 |
| 2024-04-15 | $188.77 | $189.50 | $184.62 | $185.31 | $185.31 | 2,891 |
| 2024-04-12 | $185.70 | $185.70 | $182.19 | $182.19 | $182.19 | 3,985 |
| 2024-04-11 | $186.39 | $186.39 | $183.95 | $186.15 | $186.15 | 2,720 |
| 2024-04-10 | $187.03 | $189.02 | $186.27 | $187.34 | $187.34 | 1,059 |
| 2024-04-09 | $191.10 | $191.10 | $187.25 | $187.84 | $187.84 | 4,326 |
| 2024-04-08 | $187.66 | $189.25 | $187.66 | $187.84 | $187.84 | 4,326 |
| 2024-04-05 | $185.43 | $186.70 | $185.00 | $185.90 | $185.90 | 112 |
| 2024-04-04 | $192.00 | $192.00 | $187.89 | $191.18 | $191.18 | 692 |
| 2024-04-03 | $190.36 | $191.34 | $190.36 | $191.18 | $191.18 | 692 |
| 2024-04-02 | $189.09 | $189.43 | $188.86 | $188.86 | $188.86 | 203 |
| 2024-04-01 | $187.06 | $193.19 | $186.50 | $186.50 | $186.50 | 111 |
| 2024-03-28 | $192.00 | $192.00 | $190.20 | $191.63 | $191.63 | 1,674 |
| 2024-03-27 | $191.05 | $191.31 | $190.82 | $191.31 | $191.31 | 37 |
| 2024-03-26 | $190.10 | $190.90 | $189.10 | $189.10 | $189.10 | 4,741 |
| 2024-03-25 | $190.05 | $190.05 | $187.75 | $189.55 | $189.55 | 1,064 |
| 2024-03-22 | $184.53 | $192.25 | $184.53 | $191.50 | $191.50 | 83 |
| 2024-03-21 | $189.99 | $190.70 | $188.50 | $188.50 | $188.50 | 471 |
| 2024-03-20 | $189.84 | $193.07 | $189.84 | $192.77 | $192.77 | 425 |
| 2024-03-19 | $188.95 | $188.95 | $185.71 | $187.95 | $187.95 | 620 |
| 2024-03-18 | $201.90 | $201.90 | $198.96 | $199.94 | $199.94 | 479 |
| 2024-03-15 | $201.70 | $202.50 | $201.69 | $202.17 | $202.17 | 834 |
| 2024-03-14 | $199.30 | $200.90 | $199.10 | $199.53 | $199.53 | 380 |
| 2024-03-13 | $200.10 | $201.62 | $197.26 | $199.46 | $199.46 | 977 |
| 2024-03-12 | $196.25 | $199.46 | $196.25 | $199.46 | $199.46 | 977 |
| 2024-03-11 | $196.12 | $196.51 | $195.50 | $195.50 | $195.50 | 96 |
| 2024-03-08 | $199.50 | $199.50 | $197.50 | $198.00 | $198.00 | 936 |
| 2024-03-07 | $197.00 | $199.97 | $197.00 | $198.76 | $198.76 | 898 |
| 2024-03-06 | $193.10 | $196.25 | $193.10 | $195.20 | $195.20 | 185 |
| 2024-03-05 | $195.00 | $195.00 | $192.50 | $192.50 | $192.50 | 593 |
| 2024-03-04 | $196.50 | $196.70 | $194.50 | $195.25 | $195.25 | 555 |
| 2024-03-01 | $198.00 | $198.00 | $196.04 | $196.04 | $196.04 | 194 |
| 2024-02-29 | $197.50 | $199.25 | $196.25 | $197.35 | $197.35 | 692 |
| 2024-02-28 | $193.00 | $195.13 | $193.00 | $194.84 | $194.84 | 1,598 |
| 2024-02-27 | $189.62 | $192.71 | $189.15 | $189.15 | $189.15 | 435 |
| 2024-02-26 | $187.80 | $190.11 | $186.75 | $188.76 | $188.76 | 1,346 |
| 2024-02-23 | $188.50 | $189.55 | $186.25 | $186.25 | $186.25 | 257 |
| 2024-02-22 | $184.07 | $187.04 | $183.50 | $186.30 | $186.30 | 3,023 |
| 2024-02-21 | $182.31 | $183.59 | $181.95 | $182.35 | $182.35 | 326 |
| 2024-02-20 | $180.25 | $183.70 | $180.25 | $182.06 | $182.06 | 300 |
| 2024-02-16 | $181.41 | $183.10 | $179.54 | $179.60 | $179.60 | 936 |
| 2024-02-15 | $178.30 | $180.99 | $178.22 | $180.34 | $180.34 | 41,707 |
| 2024-02-14 | $173.80 | $177.66 | $173.80 | $174.25 | $174.25 | 61,504 |
| 2024-02-13 | $173.05 | $175.47 | $172.50 | $172.50 | $172.50 | 1,242 |
| 2024-02-12 | $179.10 | $179.32 | $176.28 | $176.28 | $176.28 | 335 |
| 2024-02-09 | $179.80 | $179.80 | $176.00 | $178.72 | $178.72 | 500 |
| 2024-02-08 | $185.05 | $185.52 | $182.05 | $185.52 | $185.52 | 1,240 |
| 2024-02-07 | $181.99 | $181.99 | $180.10 | $181.10 | $176.29 | 223 |
| 2024-02-06 | $176.75 | $181.17 | $176.75 | $181.00 | $181.00 | 116 |
| 2024-02-05 | $177.36 | $177.98 | $176.21 | $176.32 | $176.32 | 970 |
| 2024-02-02 | $180.35 | $180.35 | $177.75 | $177.75 | $177.75 | 507 |
| 2024-02-01 | $179.00 | $180.70 | $178.37 | $178.67 | $178.67 | 275 |
| 2024-01-31 | $181.25 | $182.68 | $179.56 | $179.56 | $179.56 | 1,078 |
| 2024-01-30 | $181.74 | $186.00 | $181.74 | $182.42 | $182.42 | 713 |
| 2024-01-29 | $181.30 | $181.36 | $178.78 | $179.49 | $179.49 | 226 |
| 2024-01-26 | $181.00 | $182.77 | $180.07 | $182.23 | $182.23 | 901 |
| 2024-01-25 | $181.00 | $181.21 | $179.32 | $179.62 | $179.62 | 787 |
| 2024-01-24 | $180.76 | $182.98 | $180.71 | $180.71 | $180.71 | 1,654 |
| 2024-01-23 | $176.19 | $177.81 | $174.07 | $174.07 | $174.07 | 533 |
| 2024-01-22 | $175.83 | $178.87 | $175.83 | $177.07 | $177.07 | 904 |
| 2024-01-19 | $173.09 | $176.77 | $173.09 | $176.54 | $176.54 | 1,403 |
| 2024-01-18 | $171.98 | $174.70 | $171.98 | $172.85 | $172.85 | 599 |
| 2024-01-17 | $170.52 | $171.88 | $170.02 | $170.97 | $170.97 | 977 |
| 2024-01-16 | $173.65 | $176.65 | $173.25 | $174.09 | $174.09 | 1,155 |
| 2024-01-12 | $177.75 | $179.50 | $177.00 | $177.00 | $177.00 | 516 |
| 2024-01-11 | $175.25 | $176.79 | $173.68 | $174.35 | $174.35 | 1,388 |
| 2024-01-10 | $175.80 | $177.15 | $175.80 | $175.90 | $175.90 | 161 |
| 2024-01-09 | $173.75 | $175.97 | $172.00 | $175.97 | $175.97 | 804 |
| 2024-01-08 | $175.88 | $178.21 | $174.25 | $178.21 | $178.21 | 3,308 |
| 2024-01-05 | $173.15 | $176.60 | $173.15 | $175.81 | $175.81 | 392 |
| 2024-01-04 | $175.35 | $179.02 | $175.35 | $179.02 | $179.02 | 447 |
| 2024-01-03 | $178.65 | $178.65 | $175.58 | $177.94 | $177.94 | 384 |
| 2024-01-02 | $184.75 | $184.95 | $182.89 | $182.89 | $182.89 | 1,329 |
| 2023-12-29 | $185.50 | $188.70 | $185.50 | $186.78 | $186.78 | 51 |
| 2023-12-28 | $188.40 | $188.40 | $184.00 | $184.00 | $184.00 | 1,136 |
| 2023-12-27 | $186.00 | $189.53 | $184.75 | $187.00 | $187.00 | 3,160 |
| 2023-12-26 | $185.39 | $186.17 | $184.95 | $185.05 | $185.05 | 540 |
| 2023-12-22 | $185.45 | $185.45 | $182.00 | $182.00 | $182.00 | 431 |
| 2023-12-21 | $181.19 | $184.76 | $180.05 | $180.05 | $180.05 | 754 |
| 2023-12-20 | $184.99 | $185.00 | $180.60 | $180.60 | $180.60 | 1,462 |
| 2023-12-19 | $181.92 | $184.24 | $181.53 | $182.22 | $182.22 | 831 |
| 2023-12-18 | $181.58 | $181.58 | $175.75 | $178.38 | $178.38 | 209 |
| 2023-12-15 | $183.25 | $183.25 | $181.00 | $181.14 | $181.14 | 1,211 |
| 2023-12-14 | $179.99 | $183.21 | $179.99 | $181.00 | $181.00 | 4,048 |
| 2023-12-13 | $175.60 | $178.00 | $175.00 | $177.80 | $177.80 | 2,198 |
| 2023-12-12 | $179.00 | $179.00 | $174.50 | $175.00 | $175.00 | 660 |
| 2023-12-11 | $175.00 | $176.85 | $174.90 | $176.85 | $176.85 | 627 |
| 2023-12-08 | $173.92 | $175.00 | $173.45 | $173.45 | $173.45 | 630 |
| 2023-12-07 | $173.98 | $174.01 | $172.52 | $172.52 | $172.52 | 2,675 |
| 2023-12-06 | $172.78 | $175.69 | $172.44 | $172.44 | $172.44 | 1,285 |
| 2023-12-05 | $173.00 | $173.15 | $170.50 | $172.36 | $172.36 | 2,520 |
| 2023-12-04 | $165.80 | $171.10 | $165.80 | $168.65 | $168.65 | 3,333 |
| 2023-12-01 | $164.28 | $170.92 | $164.00 | $167.88 | $167.88 | 674 |
| 2023-11-30 | $167.40 | $168.35 | $166.50 | $166.98 | $166.98 | 355 |
| 2023-11-29 | $167.50 | $168.61 | $167.50 | $168.61 | $168.61 | 21 |
| 2023-11-28 | $166.67 | $167.53 | $164.97 | $166.89 | $166.89 | 1,088 |
| 2023-11-27 | $166.22 | $167.52 | $161.79 | $161.79 | $161.79 | 103 |
| 2023-11-24 | $164.77 | $166.89 | $164.43 | $166.89 | $166.89 | 464 |
| 2023-11-22 | $160.96 | $165.00 | $160.46 | $160.46 | $160.46 | 262 |
| 2023-11-21 | $159.83 | $163.49 | $159.63 | $161.65 | $161.65 | 833 |
| 2023-11-20 | $164.15 | $164.15 | $158.61 | $161.71 | $161.71 | 342 |
| 2023-11-17 | $157.71 | $165.35 | $156.90 | $163.30 | $163.30 | 1,113 |
| 2023-11-16 | $160.30 | $163.35 | $157.72 | $157.72 | $157.72 | 189 |
| 2023-11-15 | $152.41 | $152.41 | $148.06 | $148.95 | $148.95 | 623 |
| 2023-11-14 | $146.54 | $147.50 | $144.67 | $144.72 | $144.72 | 565 |
| 2023-11-13 | $139.65 | $142.24 | $139.65 | $140.15 | $140.15 | 263 |
| 2023-11-10 | $140.04 | $140.60 | $139.07 | $139.78 | $139.78 | 552 |
| 2023-11-09 | $141.65 | $142.53 | $140.73 | $141.82 | $141.82 | 663 |
| 2023-11-08 | $138.02 | $139.23 | $137.79 | $137.79 | $137.79 | 916 |
| 2023-11-07 | $137.64 | $137.64 | $135.46 | $137.50 | $137.50 | 1,242 |
| 2023-11-06 | $139.46 | $139.58 | $139.35 | $139.58 | $139.58 | 87 |
| 2023-11-03 | $137.22 | $138.48 | $137.22 | $138.42 | $138.42 | 136 |
| 2023-11-02 | $134.55 | $136.64 | $134.55 | $134.55 | $134.55 | 474 |
| 2023-11-01 | $131.40 | $133.31 | $131.07 | $132.44 | $132.44 | 678 |
| 2023-10-31 | $131.03 | $133.03 | $130.29 | $130.97 | $130.97 | 1,032 |
| 2023-10-30 | $132.07 | $132.07 | $129.84 | $129.84 | $129.84 | 178 |
| 2023-10-27 | $128.14 | $130.76 | $128.14 | $130.76 | $130.76 | 143,300 |
| 2023-10-26 | $128.30 | $128.59 | $125.53 | $127.60 | $127.60 | 3,507 |
| 2023-10-25 | $134.42 | $135.96 | $133.20 | $133.20 | $133.20 | 619 |
| 2023-10-24 | $134.14 | $134.14 | $134.09 | $134.09 | $134.09 | 36 |
| 2023-10-23 | $136.29 | $136.52 | $135.77 | $135.77 | $135.77 | 525 |
| 2023-10-20 | $134.92 | $136.19 | $133.81 | $133.85 | $133.85 | 1,666 |
| 2023-10-19 | $136.39 | $137.25 | $136.39 | $136.50 | $136.50 | 90 |
| 2023-10-18 | $138.75 | $138.75 | $135.95 | $138.03 | $138.03 | 75 |
| 2023-10-17 | $141.00 | $142.31 | $140.25 | $140.76 | $140.76 | 113 |
| 2023-10-16 | $140.63 | $141.96 | $140.57 | $141.25 | $141.25 | 87 |
| 2023-10-13 | $140.46 | $142.25 | $140.12 | $140.20 | $140.20 | 159 |
| 2023-10-12 | $145.83 | $145.83 | $143.38 | $143.38 | $143.38 | 250 |
| 2023-10-11 | $145.45 | $147.16 | $145.45 | $146.50 | $146.50 | 79,275 |
| 2023-10-10 | $143.43 | $145.36 | $143.43 | $143.50 | $143.50 | 494 |
| 2023-10-09 | $139.20 | $140.75 | $139.20 | $140.75 | $140.75 | 96 |
| 2023-10-06 | $139.65 | $143.25 | $139.65 | $141.60 | $141.60 | 451 |
| 2023-10-05 | $137.75 | $140.15 | $137.75 | $138.35 | $138.35 | 1,015 |
| 2023-10-04 | $140.86 | $141.12 | $140.86 | $141.12 | $141.12 | 93 |
| 2023-10-03 | $139.07 | $139.34 | $138.61 | $139.01 | $139.01 | 686 |
| 2023-10-02 | $142.00 | $142.28 | $140.40 | $141.12 | $141.12 | 160 |
| 2023-09-29 | $145.12 | $145.15 | $142.70 | $142.70 | $142.70 | 174 |
| 2023-09-28 | $141.90 | $143.71 | $141.35 | $142.24 | $142.24 | 1,153 |
| 2023-09-27 | $140.76 | $141.50 | $140.76 | $141.05 | $141.05 | 533 |
| 2023-09-26 | $139.65 | $139.65 | $138.00 | $138.00 | $138.00 | 264 |
| 2023-09-25 | $139.85 | $141.19 | $138.99 | $141.19 | $141.19 | 403 |
| 2023-09-22 | $141.90 | $143.42 | $141.90 | $142.39 | $142.39 | 140 |
| 2023-09-21 | $143.21 | $143.73 | $141.57 | $141.57 | $141.57 | 1,199 |
| 2023-09-20 | $145.84 | $146.86 | $145.51 | $145.51 | $145.51 | 177 |
| 2023-09-19 | $143.97 | $146.90 | $143.21 | $146.90 | $146.90 | 1,157 |
| 2023-09-18 | $145.50 | $146.84 | $145.50 | $145.84 | $145.84 | 772 |
| 2023-09-15 | $147.10 | $148.69 | $146.61 | $146.61 | $146.61 | 623 |
| 2023-09-14 | $145.94 | $146.50 | $144.12 | $144.12 | $144.12 | 235 |
| 2023-09-13 | $143.45 | $145.61 | $143.21 | $143.21 | $143.21 | 2,044 |
| 2023-09-12 | $144.75 | $144.75 | $144.75 | $144.75 | $144.75 | 25 |
| 2023-09-11 | $146.84 | $147.78 | $145.58 | $146.77 | $146.77 | 215 |
| 2023-09-08 | $146.21 | $147.44 | $146.05 | $146.85 | $146.85 | 554 |
| 2023-09-07 | $146.23 | $146.80 | $145.50 | $146.80 | $146.80 | 3,994 |
| 2023-09-06 | $146.07 | $149.56 | $146.07 | $149.56 | $149.56 | 961 |
| 2023-09-05 | $147.50 | $149.35 | $145.39 | $145.39 | $145.39 | 531 |
| 2023-09-01 | $147.91 | $152.28 | $147.91 | $148.04 | $148.04 | 318 |
| 2023-08-31 | $152.56 | $152.56 | $147.09 | $147.51 | $147.51 | 134 |
| 2023-08-30 | $151.48 | $153.03 | $150.07 | $150.07 | $150.07 | 100 |
| 2023-08-29 | $149.24 | $150.45 | $147.54 | $148.73 | $148.73 | 4,200 |
| 2023-08-28 | $147.51 | $150.78 | $147.45 | $150.78 | $150.78 | 174 |
| 2023-08-25 | $149.34 | $149.34 | $149.34 | $149.34 | $149.34 | 23 |
| 2023-08-24 | $148.28 | $148.77 | $146.46 | $148.49 | $148.49 | 182 |
| 2023-08-23 | $148.63 | $150.64 | $146.96 | $146.96 | $146.96 | 245 |
| 2023-08-22 | $149.47 | $149.47 | $147.79 | $147.79 | $147.79 | 171 |
| 2023-08-21 | $147.77 | $147.77 | $145.33 | $146.03 | $146.03 | 1,869 |
| 2023-08-18 | $146.49 | $146.49 | $144.77 | $144.79 | $144.79 | 9,658 |
| 2023-08-17 | $147.83 | $150.59 | $145.85 | $150.59 | $150.59 | 927 |
| 2023-08-16 | $148.58 | $150.63 | $148.11 | $150.08 | $150.08 | 12,096 |
| 2023-08-15 | $153.06 | $153.06 | $151.48 | $151.48 | $151.48 | 78 |
| 2023-08-14 | $149.83 | $151.00 | $149.14 | $150.06 | $150.06 | 519 |
| 2023-08-11 | $151.48 | $151.60 | $150.00 | $150.04 | $150.04 | 56 |
| 2023-08-10 | $155.76 | $155.76 | $153.28 | $153.28 | $153.28 | 19,480 |
| 2023-08-09 | $159.56 | $162.71 | $158.47 | $160.94 | $160.94 | 69 |
| 2023-08-08 | $160.80 | $160.80 | $159.85 | $159.85 | $159.85 | 49 |
| 2023-08-07 | $161.21 | $161.42 | $160.68 | $161.42 | $161.42 | 31 |
| 2023-08-04 | $162.75 | $164.43 | $161.87 | $162.97 | $162.97 | 313 |
| 2023-08-03 | $160.59 | $160.59 | $159.12 | $159.12 | $159.12 | 141 |
| 2023-08-02 | $163.42 | $163.42 | $159.69 | $160.11 | $160.11 | 1,440 |
| 2023-08-01 | $165.25 | $166.38 | $164.30 | $165.49 | $165.49 | 322 |
| 2023-07-31 | $171.93 | $172.89 | $169.72 | $172.17 | $172.17 | 187 |
| 2023-07-28 | $167.39 | $172.34 | $167.39 | $172.34 | $172.34 | 17 |
| 2023-07-27 | $167.22 | $171.03 | $167.22 | $171.03 | $171.03 | 145 |
| 2023-07-26 | $168.10 | $168.91 | $165.25 | $165.25 | $165.25 | 200 |
| 2023-07-25 | $166.02 | $170.65 | $166.02 | $166.60 | $166.60 | 1,285 |
| 2023-07-24 | $168.80 | $170.27 | $166.20 | $169.03 | $169.03 | 91 |
| 2023-07-21 | $166.58 | $168.30 | $166.58 | $168.30 | $168.30 | 1,355 |
| 2023-07-20 | $168.71 | $168.71 | $167.56 | $167.56 | $167.56 | 4,338 |
| 2023-07-19 | $166.33 | $168.05 | $165.40 | $166.30 | $166.30 | 653 |
| 2023-07-18 | $167.81 | $169.99 | $167.81 | $169.23 | $169.23 | 125 |
| 2023-07-17 | $167.10 | $169.20 | $166.56 | $167.69 | $167.69 | 398 |
| 2023-07-14 | $168.34 | $170.54 | $167.46 | $167.46 | $167.46 | 201 |
| 2023-07-13 | $168.67 | $169.10 | $167.68 | $169.10 | $169.10 | 144 |
| 2023-07-12 | $165.80 | $166.04 | $165.80 | $166.04 | $166.04 | 114 |
| 2023-07-11 | $159.50 | $161.02 | $159.25 | $159.25 | $159.25 | 3,928 |
| 2023-07-10 | $157.65 | $158.45 | $156.50 | $158.20 | $158.20 | 457 |
| 2023-07-07 | $155.15 | $157.30 | $155.15 | $156.14 | $156.14 | 10,568 |
| 2023-07-06 | $155.79 | $155.79 | $154.69 | $155.33 | $155.33 | 341 |
| 2023-07-05 | $158.35 | $160.20 | $157.74 | $157.74 | $157.74 | 739 |
| 2023-07-03 | $163.22 | $163.22 | $161.12 | $162.29 | $162.29 | 8 |
| 2023-06-30 | $167.34 | $167.34 | $165.53 | $166.01 | $166.01 | 286 |
| 2023-06-29 | $165.22 | $165.22 | $162.94 | $163.41 | $163.41 | 765 |
| 2023-06-28 | $172.60 | $172.60 | $164.07 | $168.03 | $168.03 | 552 |
| 2023-06-27 | $172.57 | $172.68 | $171.06 | $172.68 | $172.68 | 287 |
| 2023-06-26 | $169.87 | $171.20 | $169.26 | $170.96 | $170.96 | 135 |
| 2023-06-23 | $169.45 | $171.32 | $169.45 | $171.03 | $171.03 | 252 |
| 2023-06-22 | $175.41 | $177.42 | $174.00 | $175.21 | $175.21 | 947 |
| 2023-06-21 | $170.97 | $176.78 | $170.97 | $175.50 | $175.50 | 2,961 |
| 2023-06-20 | $176.29 | $178.62 | $175.71 | $176.20 | $176.20 | 5,306 |
| 2023-06-16 | $182.60 | $182.60 | $179.87 | $182.20 | $182.20 | 166 |
| 2023-06-15 | $178.75 | $183.25 | $178.75 | $183.21 | $183.21 | 1,622 |
| 2023-06-14 | $176.80 | $178.66 | $176.80 | $177.50 | $177.50 | 700 |
| 2023-06-13 | $176.20 | $177.21 | $176.20 | $176.80 | $176.80 | 591 |
| 2023-06-12 | $172.00 | $173.12 | $171.23 | $173.12 | $173.12 | 507 |
| 2023-06-09 | $169.40 | $171.25 | $169.40 | $171.25 | $171.25 | 116 |
| 2023-06-08 | $169.78 | $171.00 | $168.55 | $170.00 | $170.00 | 1,977 |
| 2023-06-07 | $168.05 | $170.60 | $168.05 | $169.20 | $169.20 | 593 |
| 2023-06-06 | $168.78 | $168.78 | $168.78 | $168.78 | $168.78 | 770 |
| 2023-06-05 | $171.12 | $171.12 | $168.54 | $168.54 | $168.54 | 94 |
| 2023-06-02 | $171.11 | $171.43 | $169.09 | $169.35 | $169.35 | 320 |
| 2023-06-01 | $167.42 | $169.50 | $167.12 | $169.50 | $169.50 | 489 |
| 2023-05-31 | $165.65 | $166.15 | $161.53 | $163.00 | $163.00 | 948 |
| 2023-05-30 | $168.53 | $171.24 | $167.24 | $167.62 | $167.62 | 328 |
| 2023-05-26 | $167.50 | $167.75 | $165.95 | $166.00 | $166.00 | 802 |
| 2023-05-25 | $164.85 | $164.85 | $163.50 | $164.00 | $164.00 | 6,611 |
| 2023-05-24 | $166.50 | $166.50 | $162.25 | $162.38 | $162.38 | 241 |
| 2023-05-23 | $167.20 | $168.94 | $166.63 | $167.05 | $167.05 | 292 |
| 2023-05-22 | $171.20 | $171.34 | $170.08 | $171.34 | $171.34 | 1,558 |
| 2023-05-19 | $170.87 | $173.63 | $170.87 | $172.25 | $172.25 | 154 |
| 2023-05-18 | $166.72 | $169.38 | $165.94 | $166.03 | $166.03 | 651 |
| 2023-05-17 | $165.10 | $166.75 | $164.78 | $166.65 | $166.65 | 2,755 |
| 2023-05-16 | $161.82 | $161.82 | $161.70 | $161.70 | $161.70 | 220 |
| 2023-05-15 | $163.98 | $164.22 | $163.45 | $163.64 | $163.64 | 429 |
| 2023-05-12 | $161.75 | $163.51 | $161.00 | $161.00 | $161.00 | 1,055 |
| 2023-05-11 | $162.75 | $162.75 | $161.45 | $161.45 | $161.45 | 151 |
| 2023-05-10 | $162.24 | $163.38 | $161.83 | $162.40 | $162.40 | 383 |
| 2023-05-09 | $163.23 | $166.05 | $163.23 | $166.05 | $166.05 | 2,272 |
| 2023-05-08 | $164.54 | $166.30 | $164.00 | $166.30 | $166.30 | 4,472 |
| 2023-05-05 | $163.85 | $165.34 | $163.85 | $164.04 | $164.04 | 1,821 |
| 2023-05-04 | $163.88 | $164.55 | $163.23 | $163.23 | $163.23 | 63 |
| 2023-05-03 | $164.10 | $165.10 | $163.50 | $163.50 | $163.50 | 1,523 |
| 2023-05-02 | $160.08 | $160.43 | $159.93 | $159.93 | $159.93 | 489 |
| 2023-05-01 | $164.35 | $164.45 | $162.85 | $163.20 | $163.20 | 389 |
| 2023-04-28 | $161.55 | $164.50 | $161.55 | $164.50 | $164.50 | 481 |
| 2023-04-27 | $162.00 | $163.14 | $161.25 | $161.25 | $161.25 | 1,435 |
| 2023-04-26 | $159.90 | $160.89 | $159.60 | $159.68 | $159.68 | 821 |
| 2023-04-25 | $159.79 | $162.25 | $159.79 | $160.29 | $160.29 | 305 |
| 2023-04-24 | $159.74 | $161.43 | $159.74 | $159.80 | $159.80 | 311 |
| 2023-04-21 | $159.24 | $159.47 | $158.16 | $158.35 | $158.35 | 320 |
| 2023-04-20 | $158.19 | $159.99 | $158.19 | $158.24 | $158.24 | 83 |
| 2023-04-19 | $160.03 | $160.10 | $159.64 | $160.10 | $160.10 | 5,551 |
| 2023-04-18 | $162.45 | $162.45 | $161.10 | $161.10 | $161.10 | 388 |
| 2023-04-17 | $160.76 | $160.94 | $159.24 | $160.39 | $160.39 | 791 |
| 2023-04-14 | $159.13 | $161.19 | $159.04 | $160.09 | $160.09 | 843 |
| 2023-04-13 | $159.80 | $160.65 | $158.40 | $160.65 | $160.65 | 669 |
| 2023-04-12 | $160.77 | $160.77 | $158.09 | $158.42 | $158.42 | 3,698 |
| 2023-04-11 | $155.19 | $157.31 | $154.85 | $154.85 | $154.85 | 3,427 |
| 2023-04-10 | $155.72 | $157.35 | $149.28 | $157.35 | $157.35 | 358 |
| 2023-04-06 | $150.08 | $154.94 | $150.08 | $154.94 | $154.94 | 632 |
| 2023-04-05 | $157.45 | $157.45 | $156.50 | $156.50 | $156.50 | 343 |
| 2023-04-04 | $163.15 | $163.15 | $161.00 | $161.00 | $161.00 | 396 |
| 2023-04-03 | $160.70 | $162.33 | $160.50 | $161.25 | $161.25 | 66,547 |
| 2023-03-31 | $161.50 | $162.85 | $160.61 | $162.05 | $162.05 | 1,132 |
| 2023-03-30 | $160.75 | $162.50 | $159.62 | $162.00 | $162.00 | 1,474 |
| 2023-03-29 | $156.84 | $157.72 | $156.52 | $157.02 | $157.02 | 377 |
| 2023-03-28 | $154.00 | $154.36 | $153.87 | $154.36 | $154.36 | 246 |
| 2023-03-27 | $154.17 | $154.17 | $151.31 | $152.14 | $152.14 | 371 |
| 2023-03-24 | $151.96 | $151.99 | $149.44 | $149.44 | $149.44 | 2,359 |
| 2023-03-23 | $155.60 | $157.10 | $155.37 | $155.37 | $155.37 | 2,449 |
| 2023-03-22 | $158.25 | $158.25 | $155.42 | $155.42 | $155.42 | 670 |
| 2023-03-21 | $153.25 | $155.23 | $152.99 | $152.99 | $152.99 | 505 |
| 2023-03-20 | $147.81 | $150.00 | $147.25 | $147.90 | $147.90 | 363 |
| 2023-03-17 | $145.20 | $145.50 | $144.75 | $145.00 | $145.00 | 92 |
| 2023-03-16 | $148.09 | $149.90 | $146.85 | $149.27 | $149.27 | 622 |
| 2023-03-15 | $149.00 | $149.00 | $144.05 | $148.12 | $148.12 | 3,277 |
| 2023-03-14 | $155.90 | $156.00 | $154.39 | $154.39 | $154.39 | 4,693 |
| 2023-03-13 | $153.00 | $153.00 | $150.68 | $150.95 | $150.95 | 24 |
| 2023-03-10 | $156.88 | $156.88 | $155.55 | $155.55 | $155.55 | 14 |
| 2023-03-09 | $160.17 | $160.17 | $158.45 | $158.45 | $158.45 | 2,196 |
| 2023-03-08 | $157.99 | $158.85 | $156.77 | $156.77 | $156.77 | 5,405 |
| 2023-03-07 | $158.00 | $158.78 | $153.92 | $158.78 | $158.78 | 391 |
| 2023-03-06 | $155.90 | $157.58 | $155.90 | $156.53 | $156.53 | 64 |
| 2023-03-03 | $154.95 | $155.00 | $154.70 | $155.00 | $155.00 | 1,798 |
| 2023-03-02 | $152.44 | $153.33 | $151.70 | $152.30 | $152.30 | 59 |
| 2023-03-01 | $155.70 | $155.70 | $153.88 | $154.40 | $154.40 | 537 |
| 2023-02-28 | $153.75 | $155.00 | $152.85 | $155.00 | $155.00 | 600 |
| 2023-02-27 | $152.56 | $153.50 | $151.14 | $151.45 | $151.45 | 6,134 |
| 2023-02-24 | $152.10 | $152.10 | $149.57 | $149.57 | $149.57 | 644 |
| 2023-02-23 | $156.42 | $156.42 | $151.73 | $151.73 | $151.73 | 114 |
| 2023-02-22 | $151.50 | $153.85 | $151.50 | $152.65 | $152.65 | 449 |
| 2023-02-21 | $154.95 | $154.95 | $151.00 | $151.95 | $151.95 | 669 |
| 2023-02-17 | $156.00 | $156.60 | $154.10 | $156.60 | $156.60 | 4,109 |
| 2023-02-16 | $156.33 | $156.33 | $156.33 | $156.33 | $156.33 | 0 |
| 2023-02-15 | $158.50 | $159.49 | $156.33 | $156.33 | $156.33 | 331 |
| 2023-02-14 | $155.50 | $157.55 | $154.94 | $154.94 | $154.94 | 189 |
| 2023-02-13 | $156.64 | $157.09 | $154.75 | $155.34 | $155.34 | 308 |
| 2023-02-10 | $157.63 | $157.90 | $152.25 | $152.25 | $152.25 | 3,602 |
| 2023-02-09 | $160.00 | $162.15 | $158.50 | $158.50 | $153.88 | 1,511 |
| 2023-02-08 | $151.55 | $155.78 | $148.97 | $155.78 | $147.01 | 5,946 |
| 2023-02-07 | $152.25 | $152.29 | $150.00 | $152.29 | $143.72 | 1,590 |
| 2023-02-06 | $153.56 | $154.49 | $152.44 | $154.49 | $145.79 | 757 |
| 2023-02-03 | $156.88 | $157.03 | $153.60 | $156.52 | $147.71 | 6,135 |
| 2023-02-02 | $155.12 | $156.40 | $155.12 | $155.80 | $147.03 | 45,465 |
| 2023-02-01 | $157.50 | $158.40 | $155.22 | $155.22 | $146.49 | 6,544 |
| 2023-01-31 | $156.05 | $156.05 | $154.07 | $154.37 | $145.68 | 520 |
| 2023-01-30 | $154.68 | $156.91 | $154.68 | $156.02 | $147.24 | 5,934 |
| 2023-01-27 | $154.95 | $157.10 | $154.95 | $157.10 | $148.26 | 447 |
| 2023-01-26 | $155.01 | $156.21 | $155.01 | $155.45 | $146.70 | 49 |
| 2023-01-25 | $154.80 | $156.35 | $154.50 | $154.68 | $145.98 | 530 |
| 2023-01-24 | $154.50 | $157.26 | $154.47 | $156.70 | $147.88 | 2,702 |
| 2023-01-23 | $153.01 | $157.25 | $153.01 | $154.48 | $145.79 | 866 |
| 2023-01-20 | $153.60 | $155.10 | $151.84 | $155.10 | $155.10 | 1,668 |
| 2023-01-19 | $154.63 | $154.63 | $152.01 | $154.17 | $154.17 | 1,882 |
| 2023-01-18 | $158.00 | $158.43 | $155.61 | $155.61 | $155.61 | 3,024 |
| 2023-01-17 | $154.84 | $157.46 | $154.84 | $154.99 | $154.99 | 449 |
| 2023-01-13 | $154.80 | $155.66 | $153.38 | $154.55 | $154.55 | 2,284 |
| 2023-01-12 | $152.90 | $154.77 | $152.00 | $154.77 | $154.77 | 637 |
| 2023-01-11 | $150.10 | $151.19 | $149.95 | $151.19 | $151.19 | 19,333 |
| 2023-01-10 | $146.10 | $149.40 | $146.10 | $149.40 | $149.40 | 943 |
| 2023-01-09 | $148.00 | $149.65 | $147.86 | $148.00 | $148.00 | 1,062 |
| 2023-01-06 | $142.75 | $145.63 | $142.75 | $144.14 | $144.14 | 1,968 |
| 2023-01-05 | $141.60 | $141.63 | $141.60 | $141.62 | $141.62 | 79 |
| 2023-01-04 | $141.89 | $143.98 | $141.53 | $141.95 | $141.95 | 8,632 |
| 2023-01-03 | $138.38 | $140.65 | $136.50 | $140.00 | $140.00 | 2,665 |
| 2022-12-30 | $136.94 | $137.59 | $136.67 | $137.59 | $137.59 | 189 |
| 2022-12-29 | $137.50 | $139.00 | $137.50 | $137.68 | $137.68 | 238 |
| 2022-12-28 | $136.50 | $137.02 | $136.17 | $136.17 | $136.17 | 3,523 |
| 2022-12-27 | $139.00 | $139.00 | $135.13 | $135.13 | $135.13 | 1,812 |
| 2022-12-23 | $136.60 | $136.60 | $135.60 | $135.60 | $135.60 | 322 |
| 2022-12-22 | $134.06 | $137.87 | $133.60 | $134.60 | $134.60 | 244 |
| 2022-12-21 | $136.96 | $138.26 | $136.05 | $138.26 | $138.26 | 358 |
| 2022-12-20 | $134.18 | $134.20 | $131.90 | $131.90 | $131.90 | 8,091 |
| 2022-12-19 | $134.47 | $135.48 | $134.30 | $134.95 | $134.95 | 1,619 |
| 2022-12-16 | $136.18 | $136.18 | $134.05 | $134.05 | $134.05 | 965 |
| 2022-12-15 | $136.55 | $137.75 | $135.20 | $136.38 | $136.38 | 713 |
| 2022-12-14 | $141.05 | $142.92 | $139.72 | $141.40 | $141.40 | 3,019 |
| 2022-12-13 | $145.66 | $145.66 | $142.45 | $142.45 | $142.45 | 954 |
| 2022-12-12 | $140.98 | $142.30 | $140.35 | $140.84 | $140.84 | 378 |
| 2022-12-09 | $139.45 | $140.60 | $139.15 | $140.15 | $140.15 | 431 |
| 2022-12-08 | $138.00 | $140.55 | $136.73 | $138.21 | $138.21 | 2,612 |
| 2022-12-07 | $139.62 | $140.32 | $137.73 | $137.73 | $137.73 | 725 |
| 2022-12-06 | $141.89 | $141.89 | $138.97 | $139.20 | $139.20 | 1,057 |
| 2022-12-05 | $141.90 | $142.40 | $141.38 | $142.30 | $142.30 | 6,636 |
| 2022-12-02 | $139.62 | $140.89 | $139.33 | $139.87 | $139.87 | 185 |
| 2022-12-01 | $139.30 | $141.00 | $138.48 | $138.98 | $138.98 | 842 |
| 2022-11-30 | $138.82 | $138.82 | $135.20 | $135.20 | $135.20 | 559 |
| 2022-11-29 | $138.92 | $138.92 | $135.45 | $135.45 | $135.45 | 2,211 |
| 2022-11-28 | $139.40 | $139.40 | $135.20 | $135.54 | $135.54 | 758 |
| 2022-11-25 | $136.44 | $136.44 | $135.57 | $136.07 | $136.07 | 1,606 |
| 2022-11-23 | $136.02 | $136.66 | $134.74 | $136.44 | $136.44 | 2,140 |
| 2022-11-22 | $134.53 | $135.65 | $133.13 | $135.65 | $135.65 | 1,139 |
| 2022-11-21 | $132.70 | $132.70 | $131.00 | $131.00 | $131.00 | 2,311 |
| 2022-11-18 | $136.69 | $137.75 | $136.02 | $136.02 | $136.02 | 11,029 |
| 2022-11-17 | $132.13 | $133.70 | $131.78 | $131.98 | $131.98 | 174 |
| 2022-11-16 | $123.73 | $126.74 | $122.70 | $122.70 | $122.70 | 18,667 |
| 2022-11-15 | $127.50 | $127.50 | $124.30 | $124.30 | $124.30 | 1,607 |
| 2022-11-14 | $126.05 | $127.93 | $126.05 | $126.67 | $126.67 | 565 |
| 2022-11-11 | $125.10 | $128.00 | $124.14 | $128.00 | $128.00 | 1,206 |
| 2022-11-10 | $119.24 | $120.59 | $118.35 | $118.77 | $118.77 | 558 |
| 2022-11-09 | $116.85 | $117.15 | $114.66 | $114.66 | $114.66 | 757 |
| 2022-11-08 | $114.75 | $117.96 | $114.75 | $117.40 | $117.40 | 5,115 |
| 2022-11-07 | $113.35 | $115.00 | $113.29 | $113.50 | $113.50 | 2,308 |
| 2022-11-04 | $110.11 | $111.96 | $110.11 | $111.12 | $111.12 | 668 |
| 2022-11-03 | $105.20 | $105.83 | $104.42 | $105.18 | $105.18 | 1,670 |
| 2022-11-02 | $110.95 | $110.95 | $108.67 | $108.67 | $108.67 | 922 |
| 2022-11-01 | $112.10 | $113.34 | $109.83 | $110.60 | $110.60 | 1,089 |
| 2022-10-31 | $111.00 | $111.80 | $107.92 | $111.80 | $111.80 | 27,339 |
| 2022-10-28 | $111.45 | $112.04 | $109.29 | $112.04 | $112.04 | 3,018 |
| 2022-10-27 | $112.10 | $112.71 | $110.10 | $111.03 | $111.03 | 1,314 |
| 2022-10-26 | $111.25 | $111.25 | $111.25 | $111.25 | $111.25 | 0 |
| 2022-10-25 | $108.50 | $111.65 | $108.50 | $111.25 | $111.25 | 179 |
| 2022-10-24 | $109.18 | $109.57 | $106.88 | $107.13 | $107.13 | 709 |
| 2022-10-21 | $104.79 | $104.79 | $101.44 | $102.65 | $102.65 | 95 |
| 2022-10-20 | $104.45 | $106.92 | $102.86 | $106.92 | $106.92 | 671 |
| 2022-10-19 | $105.00 | $105.32 | $103.88 | $103.88 | $103.88 | 7,722 |
| 2022-10-18 | $105.45 | $107.26 | $104.99 | $105.53 | $105.53 | 10,821 |
| 2022-10-17 | $103.70 | $105.16 | $103.34 | $103.44 | $103.44 | 1,714 |
| 2022-10-14 | $103.33 | $103.33 | $100.65 | $100.76 | $100.76 | 721 |
| 2022-10-13 | $99.55 | $103.60 | $99.55 | $102.90 | $102.90 | 1,583 |
| 2022-10-12 | $99.06 | $99.15 | $98.80 | $99.15 | $99.15 | 2,867 |
| 2022-10-11 | $99.75 | $101.37 | $97.63 | $98.51 | $98.51 | 209 |
| 2022-10-10 | $100.17 | $102.12 | $99.15 | $99.94 | $99.94 | 837 |
| 2022-10-07 | $100.68 | $101.30 | $99.56 | $99.56 | $99.56 | 7,768 |
| 2022-10-06 | $103.28 | $103.54 | $103.06 | $103.06 | $103.06 | 5,113 |
| 2022-10-05 | $104.05 | $104.37 | $101.70 | $104.37 | $104.37 | 4,956 |
| 2022-10-04 | $102.67 | $105.16 | $102.67 | $103.82 | $103.82 | 1,170 |
| 2022-10-03 | $98.55 | $99.70 | $98.15 | $98.60 | $98.60 | 408 |
| 2022-09-30 | $97.63 | $99.49 | $96.71 | $96.71 | $96.71 | 421 |
| 2022-09-29 | $94.35 | $97.75 | $94.35 | $95.89 | $95.89 | 389 |
| 2022-09-28 | $92.95 | $97.49 | $92.95 | $96.78 | $96.78 | 3,454 |
| 2022-09-27 | $95.79 | $95.80 | $92.50 | $92.50 | $92.50 | 1,386 |
| 2022-09-26 | $96.22 | $96.29 | $94.45 | $94.45 | $94.45 | 12,959 |
| 2022-09-23 | $96.82 | $96.82 | $94.22 | $96.28 | $96.28 | 2,267 |
| 2022-09-22 | $97.62 | $98.84 | $96.35 | $96.84 | $96.84 | 8,084 |
| 2022-09-21 | $97.73 | $98.33 | $97.68 | $98.33 | $98.33 | 187 |
| 2022-09-20 | $100.72 | $100.72 | $97.45 | $97.49 | $97.49 | 487 |
| 2022-09-19 | $100.90 | $102.29 | $99.08 | $102.29 | $102.29 | 222 |
| 2022-09-16 | $99.10 | $101.11 | $99.00 | $99.00 | $99.00 | 251 |
| 2022-09-15 | $102.70 | $103.29 | $100.69 | $101.60 | $101.60 | 181 |
| 2022-09-14 | $101.95 | $103.80 | $101.95 | $102.48 | $102.48 | 6,055 |
| 2022-09-13 | $105.69 | $105.97 | $103.98 | $105.80 | $105.80 | 419 |
| 2022-09-12 | $109.90 | $110.00 | $107.19 | $107.19 | $107.19 | 5,198 |
| 2022-09-09 | $103.04 | $105.78 | $102.94 | $105.78 | $105.78 | 16,707 |
| 2022-09-08 | $101.60 | $102.97 | $100.47 | $100.93 | $100.93 | 3,425 |
| 2022-09-07 | $101.96 | $104.75 | $101.96 | $102.66 | $102.66 | 305 |
| 2022-09-06 | $102.62 | $102.77 | $101.36 | $101.71 | $101.71 | 1,160 |
| 2022-09-02 | $104.10 | $104.97 | $100.90 | $102.91 | $102.91 | 3,811 |
| 2022-09-01 | $100.49 | $100.49 | $97.83 | $98.33 | $98.33 | 4,571 |
| 2022-08-31 | $101.75 | $102.55 | $100.74 | $101.87 | $101.87 | 16,640 |
| 2022-08-30 | $104.21 | $104.21 | $103.10 | $103.10 | $103.10 | 328 |
| 2022-08-29 | $103.30 | $103.53 | $101.93 | $102.52 | $102.52 | 16,226 |
| 2022-08-26 | $105.75 | $106.96 | $101.59 | $103.04 | $103.04 | 687 |
| 2022-08-25 | $104.77 | $105.62 | $104.77 | $105.62 | $105.62 | 628 |
| 2022-08-24 | $103.85 | $104.52 | $102.65 | $104.52 | $104.52 | 135 |
| 2022-08-23 | $104.17 | $104.17 | $102.29 | $103.00 | $103.00 | 71,321 |
| 2022-08-22 | $103.60 | $103.94 | $102.29 | $103.37 | $103.37 | 6,889 |
| 2022-08-19 | $109.50 | $110.00 | $108.10 | $109.00 | $109.00 | 8,181 |
| 2022-08-18 | $111.45 | $111.45 | $110.95 | $111.18 | $111.18 | 6,327 |
| 2022-08-17 | $111.20 | $111.84 | $109.95 | $111.46 | $111.46 | 1,465 |
| 2022-08-16 | $113.60 | $114.38 | $112.34 | $114.00 | $114.00 | 1,109 |
| 2022-08-15 | $114.20 | $114.87 | $112.96 | $114.87 | $114.87 | 30,605 |
| 2022-08-12 | $115.52 | $115.52 | $115.52 | $115.52 | $115.52 | 270 |
| 2022-08-11 | $114.03 | $114.68 | $113.18 | $114.68 | $114.68 | 480 |
| 2022-08-10 | $112.08 | $113.15 | $112.08 | $112.38 | $112.38 | 42,250 |
| 2022-08-09 | $109.22 | $110.30 | $109.22 | $110.30 | $110.30 | 5,093 |
| 2022-08-08 | $112.83 | $112.83 | $111.32 | $111.32 | $111.32 | 1,325 |
| 2022-08-05 | $110.48 | $111.70 | $109.74 | $111.70 | $111.70 | 20,609 |
| 2022-08-04 | $111.96 | $112.20 | $110.94 | $112.20 | $112.20 | 564 |
| 2022-08-03 | $108.38 | $109.35 | $107.94 | $107.94 | $107.94 | 3,470 |
| 2022-08-02 | $109.25 | $109.75 | $107.87 | $107.87 | $107.87 | 691 |
| 2022-08-01 | $111.08 | $111.08 | $109.22 | $109.22 | $109.22 | 297 |
| 2022-07-29 | $108.34 | $111.00 | $108.34 | $108.72 | $108.72 | 2,873 |
| 2022-07-28 | $107.00 | $108.40 | $106.75 | $108.40 | $108.40 | 415 |
| 2022-07-27 | $108.52 | $108.52 | $103.02 | $107.16 | $107.16 | 238 |
| 2022-07-26 | $102.50 | $106.39 | $101.70 | $102.36 | $102.36 | 4,760 |
| 2022-07-25 | $107.08 | $108.07 | $106.75 | $107.46 | $107.46 | 38,008 |
| 2022-07-22 | $109.30 | $109.30 | $107.25 | $107.25 | $107.25 | 20,425 |
| 2022-07-21 | $106.96 | $109.12 | $106.96 | $109.12 | $109.12 | 47,289 |
| 2022-07-20 | $111.35 | $111.35 | $105.00 | $105.04 | $105.04 | 72,010 |
| 2022-07-19 | $106.38 | $109.27 | $106.20 | $106.20 | $106.20 | 129,797 |
| 2022-07-18 | $102.42 | $103.53 | $101.76 | $101.76 | $101.76 | 1,079 |
| 2022-07-15 | $99.52 | $101.85 | $99.52 | $101.00 | $101.00 | 32,422 |
| 2022-07-14 | $95.63 | $96.70 | $95.21 | $95.28 | $95.28 | 19,345 |
| 2022-07-13 | $96.25 | $96.25 | $95.51 | $95.51 | $95.51 | 1,101 |
| 2022-07-12 | $96.36 | $98.66 | $96.36 | $96.89 | $96.89 | 7,895 |
| 2022-07-11 | $98.85 | $98.85 | $97.00 | $97.00 | $97.00 | 577 |
| 2022-07-08 | $100.68 | $102.19 | $100.41 | $100.61 | $100.61 | 2,633 |
| 2022-07-07 | $100.10 | $100.10 | $98.55 | $99.10 | $99.10 | 11,230 |
| 2022-07-06 | $98.46 | $98.50 | $97.38 | $97.92 | $97.92 | 38,096 |
| 2022-07-05 | $98.05 | $98.05 | $96.00 | $98.05 | $98.05 | 10,647 |
| 2022-07-01 | $100.85 | $100.85 | $99.18 | $99.18 | $99.18 | 637 |
| 2022-06-30 | $102.30 | $102.30 | $101.22 | $102.03 | $102.03 | 1,276 |
| 2022-06-29 | $107.08 | $107.17 | $105.55 | $105.55 | $105.55 | 2,738 |
| 2022-06-28 | $110.25 | $111.29 | $108.99 | $109.11 | $109.11 | 40,898 |
| 2022-06-27 | $110.90 | $111.08 | $109.72 | $111.08 | $111.08 | 7,743 |
| 2022-06-24 | $106.50 | $109.06 | $106.50 | $108.64 | $108.64 | 609 |
| 2022-06-23 | $105.15 | $105.15 | $103.72 | $104.96 | $104.96 | 15,555 |
| 2022-06-22 | $106.69 | $108.49 | $106.46 | $106.85 | $106.85 | 8,170 |
| 2022-06-21 | $108.50 | $109.58 | $107.94 | $107.94 | $107.94 | 21,128 |
| 2022-06-17 | $108.00 | $110.94 | $107.92 | $110.94 | $110.94 | 1,032 |
| 2022-06-16 | $109.00 | $109.00 | $107.19 | $108.18 | $108.18 | 1,145 |
| 2022-06-15 | $114.60 | $115.34 | $113.45 | $115.34 | $115.34 | 10,207 |
| 2022-06-14 | $115.90 | $117.20 | $110.50 | $117.20 | $117.20 | 7,747 |
| 2022-06-13 | $115.99 | $117.84 | $115.38 | $117.84 | $117.84 | 1,150 |
| 2022-06-10 | $124.84 | $124.84 | $123.15 | $123.57 | $123.57 | 3,562 |
| 2022-06-09 | $131.30 | $131.30 | $127.73 | $127.73 | $127.73 | 321 |
| 2022-06-08 | $133.95 | $133.95 | $131.77 | $133.39 | $133.39 | 22 |
| 2022-06-07 | $132.95 | $134.79 | $132.55 | $132.55 | $132.55 | 13 |
| 2022-06-06 | $134.00 | $135.20 | $133.50 | $135.19 | $135.19 | 286 |
| 2022-06-03 | $133.74 | $134.50 | $131.58 | $132.11 | $132.11 | 187 |
| 2022-06-02 | $136.46 | $136.46 | $133.75 | $135.81 | $135.81 | 267 |
| 2022-06-01 | $133.92 | $133.92 | $129.87 | $132.07 | $132.07 | 64 |
| 2022-05-31 | $131.60 | $132.80 | $130.68 | $132.80 | $132.80 | 434 |
| 2022-05-27 | $129.95 | $131.99 | $129.08 | $131.40 | $131.40 | 206 |
| 2022-05-26 | $124.25 | $128.28 | $124.25 | $126.46 | $126.46 | 1,888 |
| 2022-05-25 | $122.95 | $123.76 | $121.20 | $121.50 | $121.50 | 589 |
| 2022-05-24 | $123.75 | $124.05 | $122.00 | $123.02 | $123.02 | 20,369 |
| 2022-05-23 | $125.00 | $125.12 | $122.79 | $122.95 | $122.95 | 672 |
| 2022-05-20 | $122.40 | $124.35 | $120.10 | $120.30 | $120.30 | 2,241 |
| 2022-05-19 | $119.26 | $120.64 | $116.59 | $118.04 | $118.04 | 1,788 |
| 2022-05-18 | $121.55 | $121.55 | $117.21 | $120.62 | $120.62 | 11,105 |
| 2022-05-17 | $121.51 | $126.50 | $121.26 | $121.26 | $121.26 | 1,669 |
| 2022-05-16 | $116.48 | $120.71 | $116.48 | $116.52 | $116.52 | 268 |
| 2022-05-13 | $120.81 | $121.19 | $119.96 | $119.96 | $119.96 | 21,531 |
| 2022-05-12 | $119.70 | $119.80 | $117.00 | $119.34 | $119.34 | 195 |
| 2022-05-11 | $120.75 | $123.69 | $120.09 | $120.09 | $120.09 | 2,308 |
| 2022-05-10 | $122.45 | $122.75 | $120.01 | $120.01 | $120.01 | 1,005 |
| 2022-05-09 | $119.58 | $119.97 | $116.58 | $116.58 | $116.58 | 315 |
| 2022-05-06 | $122.95 | $122.95 | $119.90 | $119.90 | $119.90 | 2,653 |
| 2022-05-05 | $125.30 | $125.30 | $120.95 | $122.95 | $122.95 | 716 |
| 2022-05-04 | $120.25 | $125.20 | $120.25 | $125.20 | $125.20 | 616 |
| 2022-05-03 | $120.90 | $121.55 | $118.20 | $121.55 | $121.55 | 5,167 |
| 2022-05-02 | $121.96 | $122.70 | $119.20 | $122.63 | $122.63 | 5,249 |
| 2022-04-29 | $124.69 | $125.05 | $122.50 | $125.05 | $125.05 | 2,547 |
| 2022-04-28 | $121.50 | $123.36 | $121.06 | $121.95 | $121.95 | 3,353 |
| 2022-04-27 | $120.00 | $121.18 | $119.04 | $121.18 | $121.18 | 4,309 |
| 2022-04-26 | $123.15 | $124.30 | $119.25 | $119.25 | $119.25 | 451 |
| 2022-04-25 | $124.15 | $125.60 | $123.50 | $124.51 | $124.51 | 3,530 |
| 2022-04-22 | $131.00 | $131.00 | $126.75 | $126.75 | $126.75 | 771 |
| 2022-04-21 | $135.16 | $135.90 | $131.70 | $131.70 | $131.70 | 1,061 |
| 2022-04-20 | $130.98 | $130.98 | $128.92 | $130.78 | $130.78 | 7,061 |
| 2022-04-19 | $124.65 | $127.15 | $124.65 | $125.37 | $125.37 | 772 |
| 2022-04-18 | $129.25 | $129.25 | $125.00 | $125.00 | $125.00 | 240 |
| 2022-04-14 | $126.99 | $128.80 | $125.11 | $128.20 | $128.20 | 1,379 |
| 2022-04-13 | $125.30 | $127.29 | $123.48 | $124.50 | $124.50 | 346 |
| 2022-04-12 | $127.15 | $127.76 | $124.37 | $127.76 | $127.76 | 1,378 |
| 2022-04-11 | $126.21 | $128.30 | $124.90 | $128.30 | $128.30 | 145 |
| 2022-04-08 | $127.18 | $128.46 | $127.15 | $128.46 | $128.46 | 5,216 |
| 2022-04-07 | $128.60 | $129.00 | $125.74 | $128.80 | $128.80 | 515 |
| 2022-04-06 | $128.77 | $130.70 | $126.33 | $130.70 | $130.70 | 150 |
| 2022-04-05 | $135.45 | $135.45 | $131.95 | $131.95 | $131.95 | 7,650 |
| 2022-04-04 | $136.94 | $140.54 | $136.64 | $140.54 | $140.54 | 547 |
| 2022-04-01 | $140.38 | $143.45 | $139.10 | $139.10 | $139.10 | 10,833 |
| 2022-03-31 | $143.16 | $143.16 | $136.93 | $136.93 | $136.93 | 84 |
| 2022-03-30 | $145.50 | $148.27 | $145.21 | $146.03 | $146.03 | 1,222 |
| 2022-03-29 | $152.00 | $152.88 | $146.15 | $152.88 | $152.88 | 435 |
| 2022-03-28 | $142.70 | $144.09 | $139.72 | $140.45 | $140.45 | 2,706 |
| 2022-03-25 | $141.50 | $143.99 | $140.10 | $140.95 | $140.95 | 7,911 |
| 2022-03-24 | $145.87 | $145.87 | $145.87 | $145.87 | $145.87 | 3,807 |
| 2022-03-23 | $142.18 | $144.54 | $142.06 | $142.59 | $142.59 | 19,911 |
| 2022-03-22 | $147.23 | $147.45 | $145.72 | $147.44 | $147.44 | 4,451 |
| 2022-03-21 | $146.70 | $150.89 | $145.14 | $145.14 | $145.14 | 681 |
| 2022-03-18 | $147.65 | $151.77 | $147.65 | $151.00 | $151.00 | 178 |
| 2022-03-17 | $145.92 | $149.72 | $145.54 | $145.54 | $145.54 | 369 |
| 2022-03-16 | $144.26 | $150.75 | $143.51 | $146.30 | $146.30 | 506 |
| 2022-03-15 | $138.17 | $143.99 | $136.51 | $142.25 | $142.25 | 256 |
| 2022-03-14 | $142.05 | $144.11 | $140.25 | $143.43 | $143.43 | 317 |
| 2022-03-11 | $144.58 | $144.58 | $138.57 | $138.57 | $138.57 | 5,435 |
| 2022-03-10 | $135.08 | $137.94 | $134.15 | $135.85 | $135.85 | 423 |
| 2022-03-09 | $133.71 | $143.76 | $133.71 | $140.36 | $140.36 | 4,556 |
| 2022-03-08 | $127.90 | $133.48 | $126.20 | $133.48 | $133.48 | 8,253 |
| 2022-03-07 | $123.56 | $127.65 | $120.31 | $120.31 | $120.31 | 4,219 |
| 2022-03-04 | $126.60 | $126.60 | $121.73 | $122.83 | $122.83 | 1,027 |
| 2022-03-03 | $138.85 | $138.85 | $133.60 | $134.35 | $134.35 | 623 |
| 2022-03-02 | $135.15 | $139.31 | $135.15 | $139.31 | $139.31 | 517 |
| 2022-03-01 | $137.23 | $137.75 | $131.95 | $131.95 | $131.95 | 1,137 |
| 2022-02-28 | $142.00 | $142.00 | $138.76 | $140.75 | $140.75 | 2,282 |
| 2022-02-25 | $145.45 | $147.70 | $143.24 | $146.90 | $146.90 | 147,415 |
| 2022-02-24 | $139.00 | $142.50 | $133.25 | $142.50 | $142.50 | 1,618 |
| 2022-02-23 | $153.19 | $153.19 | $147.38 | $151.74 | $151.74 | 35,404 |
| 2022-02-22 | $150.65 | $150.88 | $146.25 | $147.62 | $147.62 | 404 |
| 2022-02-18 | $152.57 | $157.34 | $150.84 | $150.84 | $150.84 | 3,034 |
| 2022-02-17 | $159.44 | $159.80 | $156.20 | $159.80 | $159.80 | 191 |
| 2022-02-16 | $159.24 | $164.26 | $159.24 | $159.93 | $159.93 | 2,394 |
| 2022-02-15 | $159.45 | $164.25 | $159.45 | $164.25 | $164.25 | 129 |
| 2022-02-14 | $156.15 | $159.16 | $156.15 | $156.26 | $156.26 | 104 |
| 2022-02-11 | $163.73 | $163.73 | $157.60 | $159.30 | $159.30 | 268 |
| 2022-02-10 | $164.06 | $167.93 | $163.91 | $163.91 | $159.34 | 1,604 |
| 2022-02-09 | $158.00 | $159.90 | $157.96 | $157.96 | $149.38 | 2,540 |
| 2022-02-08 | $156.31 | $157.00 | $154.25 | $154.28 | $145.91 | 3,393 |
| 2022-02-07 | $154.84 | $155.73 | $154.31 | $155.15 | $146.73 | 249 |
| 2022-02-04 | $153.78 | $154.13 | $151.31 | $154.13 | $145.77 | 928 |
| 2022-02-03 | $154.37 | $156.51 | $154.37 | $156.51 | $148.02 | 57 |
| 2022-02-02 | $160.41 | $160.87 | $157.43 | $158.05 | $149.48 | 468 |
| 2022-02-01 | $161.03 | $161.03 | $157.53 | $159.82 | $151.14 | 293 |
| 2022-01-31 | $157.22 | $158.25 | $155.39 | $158.25 | $149.66 | 1,169 |
| 2022-01-28 | $155.00 | $155.57 | $152.25 | $155.16 | $146.74 | 2,811 |
| 2022-01-27 | $156.50 | $156.69 | $154.95 | $156.40 | $147.92 | 626 |
| 2022-01-26 | $160.00 | $160.81 | $155.95 | $159.25 | $150.61 | 1,724 |
| 2022-01-25 | $152.77 | $158.04 | $152.77 | $156.46 | $147.97 | 2,185 |
| 2022-01-24 | $157.70 | $159.21 | $153.45 | $159.21 | $150.57 | 1,519 |
| 2022-01-21 | $162.05 | $163.88 | $162.05 | $163.88 | $154.98 | 13,292 |
| 2022-01-20 | $165.94 | $167.30 | $165.05 | $165.05 | $156.09 | 270 |
| 2022-01-19 | $164.67 | $165.23 | $163.24 | $164.04 | $155.14 | 10,576 |
| 2022-01-18 | $162.39 | $163.05 | $161.08 | $162.40 | $153.59 | 449 |
| 2022-01-14 | $168.61 | $168.61 | $167.33 | $167.33 | $158.25 | 68 |
| 2022-01-13 | $173.70 | $175.79 | $172.56 | $174.35 | $164.89 | 8,916 |
| 2022-01-12 | $174.90 | $175.23 | $173.63 | $175.23 | $165.72 | 232 |
| 2022-01-11 | $167.63 | $171.80 | $167.63 | $171.60 | $162.29 | 409 |
| 2022-01-10 | $169.99 | $169.99 | $168.36 | $168.95 | $159.78 | 915 |
| 2022-01-07 | $171.20 | $173.09 | $171.20 | $173.05 | $163.66 | 116 |
| 2022-01-06 | $175.08 | $175.85 | $173.85 | $173.90 | $164.46 | 270 |
| 2022-01-05 | $177.00 | $179.00 | $176.06 | $176.06 | $166.51 | 3,787 |
| 2022-01-04 | $175.88 | $176.69 | $174.65 | $174.65 | $165.17 | 1,014 |
| 2022-01-03 | $175.20 | $176.00 | $172.40 | $172.40 | $163.04 | 1,531 |
| 2021-12-31 | $175.00 | $176.69 | $169.90 | $176.30 | $166.73 | 311 |
| 2021-12-30 | $170.73 | $173.50 | $170.73 | $172.00 | $162.67 | 147 |
| 2021-12-29 | $172.76 | $172.90 | $171.14 | $172.28 | $162.93 | 3,096 |
| 2021-12-28 | $172.46 | $172.62 | $170.43 | $170.59 | $161.33 | 517 |
| 2021-12-27 | $170.49 | $173.06 | $170.49 | $173.06 | $163.67 | 705 |
| 2021-12-23 | $168.80 | $171.60 | $168.35 | $168.88 | $159.71 | 150 |
| 2021-12-22 | $165.00 | $168.56 | $165.00 | $165.01 | $156.05 | 766 |
| 2021-12-21 | $162.48 | $166.63 | $162.15 | $165.25 | $156.28 | 939 |
| 2021-12-20 | $161.84 | $164.90 | $161.84 | $161.99 | $153.20 | 609 |
| 2021-12-17 | $166.06 | $168.25 | $163.99 | $167.43 | $158.34 | 160 |
| 2021-12-16 | $168.01 | $171.78 | $167.39 | $171.78 | $162.46 | 661 |
| 2021-12-15 | $165.18 | $168.79 | $165.18 | $165.44 | $156.46 | 156 |
| 2021-12-14 | $167.99 | $167.99 | $165.50 | $166.03 | $157.02 | 6,693 |
| 2021-12-13 | $170.00 | $172.75 | $167.40 | $172.75 | $163.37 | 14,266 |
| 2021-12-10 | $169.75 | $171.80 | $169.00 | $171.40 | $162.10 | 265 |
| 2021-12-09 | $168.46 | $171.65 | $168.46 | $168.75 | $159.59 | 126 |
| 2021-12-08 | $172.30 | $173.66 | $169.89 | $173.41 | $164.00 | 145 |
| 2021-12-07 | $170.35 | $173.04 | $170.35 | $171.47 | $162.16 | 20,964 |
| 2021-12-06 | $166.70 | $168.56 | $166.70 | $168.21 | $159.08 | 7,203 |
| 2021-12-03 | $168.45 | $168.45 | $163.96 | $168.33 | $159.19 | 1,566 |
| 2021-12-02 | $165.93 | $168.71 | $165.93 | $167.00 | $157.94 | 212 |
| 2021-12-01 | $165.30 | $167.83 | $163.96 | $163.96 | $155.06 | 1,800 |
| 2021-11-30 | $163.25 | $163.25 | $159.36 | $161.02 | $152.28 | 4,552 |
| 2021-11-29 | $163.24 | $165.59 | $161.76 | $163.22 | $154.36 | 16,318 |
| 2021-11-26 | $165.65 | $166.03 | $164.71 | $165.34 | $156.37 | 163 |
| 2021-11-24 | $169.30 | $170.62 | $169.30 | $170.62 | $161.36 | 1,575 |
| 2021-11-23 | $174.60 | $174.68 | $172.60 | $173.50 | $164.08 | 171 |
| 2021-11-22 | $176.00 | $177.00 | $174.76 | $177.00 | $167.39 | 656 |
| 2021-11-19 | $173.32 | $176.00 | $173.32 | $175.49 | $165.97 | 115 |
| 2021-11-18 | $175.15 | $177.30 | $175.15 | $175.80 | $166.26 | 56,747 |
| 2021-11-17 | $175.00 | $175.81 | $174.20 | $175.61 | $166.08 | 6,154 |
| 2021-11-16 | $171.20 | $174.00 | $171.20 | $173.45 | $164.04 | 242 |
| 2021-11-15 | $169.15 | $172.30 | $169.15 | $170.58 | $161.32 | 2,207 |
| 2021-11-12 | $168.88 | $169.94 | $168.88 | $169.45 | $160.25 | 766 |
| 2021-11-11 | $171.71 | $174.02 | $171.71 | $172.58 | $163.22 | 665 |
| 2021-11-10 | $168.87 | $169.40 | $167.58 | $169.02 | $159.85 | 922 |
| 2021-11-09 | $169.08 | $169.98 | $168.00 | $168.88 | $159.71 | 1,344 |
| 2021-11-08 | $168.98 | $169.95 | $168.00 | $169.95 | $160.73 | 916 |
| 2021-11-05 | $166.00 | $168.36 | $166.00 | $166.90 | $157.84 | 876 |
| 2021-11-04 | $169.35 | $170.25 | $167.45 | $169.60 | $160.40 | 33,011 |
| 2021-11-03 | $166.85 | $168.47 | $166.52 | $168.47 | $159.33 | 734 |
| 2021-11-02 | $165.26 | $169.75 | $165.26 | $166.95 | $157.89 | 287 |
| 2021-11-01 | $162.50 | $164.50 | $162.20 | $164.50 | $155.57 | 343 |
| 2021-10-29 | $163.97 | $163.97 | $160.51 | $161.45 | $152.69 | 600 |
| 2021-10-28 | $162.25 | $162.99 | $161.70 | $161.70 | $152.92 | 129 |
| 2021-10-27 | $164.00 | $164.30 | $162.21 | $162.41 | $153.60 | 5,945 |
| 2021-10-26 | $165.21 | $165.21 | $163.00 | $163.20 | $154.34 | 3,507 |
| 2021-10-25 | $160.05 | $162.08 | $160.05 | $162.00 | $153.21 | 566 |
| 2021-10-22 | $163.35 | $163.43 | $161.51 | $161.51 | $152.74 | 41 |
| 2021-10-21 | $162.85 | $162.85 | $162.85 | $162.85 | $154.01 | 339 |
| 2021-10-20 | $164.75 | $164.75 | $164.75 | $164.75 | $155.81 | 176 |
| 2021-10-19 | $161.95 | $161.95 | $161.95 | $161.95 | $153.16 | 2,088 |
| 2021-10-18 | $162.09 | $162.80 | $162.09 | $162.80 | $153.96 | 1,149 |
| 2021-10-15 | $158.65 | $158.65 | $158.65 | $158.65 | $150.04 | 340 |
| 2021-10-14 | $158.65 | $158.65 | $158.65 | $158.65 | $150.04 | 113 |
| 2021-10-13 | $158.80 | $158.88 | $158.65 | $158.65 | $150.04 | 2,389 |
| 2021-10-12 | $158.52 | $158.52 | $158.52 | $158.52 | $149.92 | 22 |
| 2021-10-11 | $157.67 | $158.52 | $157.67 | $158.52 | $149.92 | 503 |
| 2021-10-08 | $156.57 | $156.57 | $156.57 | $156.57 | $148.07 | 91 |
| 2021-10-07 | $156.57 | $156.57 | $156.57 | $156.57 | $148.07 | 1,181 |
| 2021-10-06 | $155.86 | $155.86 | $155.86 | $155.86 | $147.40 | 1,364 |
| 2021-10-05 | $164.00 | $164.00 | $164.00 | $164.00 | $155.10 | 111 |
| 2021-10-04 | $164.00 | $164.00 | $164.00 | $164.00 | $155.10 | 214 |
| 2021-10-01 | $164.00 | $164.00 | $164.00 | $164.00 | $155.10 | 224 |
| 2021-09-30 | $163.37 | $164.00 | $163.37 | $164.00 | $155.10 | 239 |
| 2021-09-29 | $166.74 | $166.74 | $166.74 | $166.74 | $157.69 | 2,505 |
| 2021-09-28 | $167.41 | $168.87 | $166.31 | $168.87 | $159.71 | 4,115 |
| 2021-09-27 | $172.74 | $172.74 | $172.74 | $172.74 | $163.37 | 359 |
| 2021-09-24 | $176.14 | $176.14 | $176.14 | $176.14 | $166.58 | 102 |
| 2021-09-23 | $176.14 | $176.14 | $176.14 | $176.14 | $166.58 | 253 |
| 2021-09-22 | $169.75 | $169.75 | $169.75 | $169.75 | $160.54 | 52 |
| 2021-09-21 | $169.75 | $169.75 | $169.75 | $169.75 | $160.54 | 445 |
| 2021-09-20 | $165.20 | $165.87 | $165.00 | $165.87 | $156.87 | 768 |
| 2021-09-17 | $175.68 | $176.00 | $175.68 | $176.00 | $166.45 | 307 |
| 2021-09-16 | $174.92 | $174.92 | $174.92 | $174.92 | $165.43 | 165 |
| 2021-09-15 | $172.94 | $174.92 | $172.94 | $174.92 | $165.43 | 753 |
| 2021-09-14 | $174.52 | $174.52 | $174.52 | $174.52 | $165.05 | 48,237 |
| 2021-09-13 | $170.00 | $170.00 | $170.00 | $170.00 | $160.77 | 1,665 |
| 2021-09-10 | $170.79 | $171.75 | $170.00 | $170.00 | $160.77 | 858 |
| 2021-09-09 | $167.85 | $167.96 | $167.85 | $167.96 | $158.84 | 447 |
| 2021-09-08 | $172.31 | $172.31 | $172.31 | $172.31 | $162.96 | 15,038 |
| 2021-09-07 | $172.31 | $172.31 | $172.31 | $172.31 | $162.96 | 533 |
| 2021-09-03 | $167.50 | $167.50 | $167.50 | $167.50 | $158.41 | 235 |
| 2021-09-02 | $167.50 | $167.50 | $167.50 | $167.50 | $158.41 | 333 |
| 2021-09-01 | $165.32 | $165.32 | $165.32 | $165.32 | $156.35 | 1,110 |
| 2021-08-31 | $164.95 | $164.95 | $164.95 | $164.95 | $156.00 | 248 |
| 2021-08-30 | $167.17 | $167.17 | $167.17 | $167.17 | $158.10 | 238 |
| 2021-08-27 | $166.00 | $166.00 | $166.00 | $166.00 | $156.99 | 216 |
| 2021-08-26 | $164.08 | $164.08 | $163.00 | $163.00 | $154.15 | 482 |
| 2021-08-25 | $162.60 | $163.62 | $162.10 | $163.62 | $154.74 | 637 |
| 2021-08-24 | $165.38 | $165.38 | $165.38 | $165.38 | $156.40 | 270 |
| 2021-08-23 | $163.99 | $165.38 | $163.99 | $165.38 | $156.40 | 2,333 |
| 2021-08-20 | $161.38 | $161.38 | $161.38 | $161.38 | $152.62 | 238 |
| 2021-08-19 | $164.72 | $164.72 | $164.72 | $164.72 | $155.78 | 168 |
| 2021-08-18 | $164.72 | $164.72 | $164.72 | $164.72 | $155.78 | 178 |
| 2021-08-17 | $164.72 | $164.72 | $164.72 | $164.72 | $155.78 | 41 |
| 2021-08-16 | $164.72 | $164.72 | $164.72 | $164.72 | $155.78 | 294 |
| 2021-08-13 | $166.87 | $166.87 | $166.87 | $166.87 | $157.81 | 223 |
| 2021-08-12 | $166.87 | $166.87 | $166.87 | $166.87 | $157.81 | 223 |
| 2021-08-11 | $167.65 | $167.65 | $164.11 | $166.87 | $157.81 | 1,236 |
| 2021-08-10 | $164.19 | $164.19 | $164.19 | $164.19 | $155.28 | 137 |
| 2021-08-09 | $164.89 | $164.89 | $164.19 | $164.19 | $155.28 | 709 |
| 2021-08-06 | $165.26 | $165.26 | $165.26 | $165.26 | $156.29 | 415 |
| 2021-08-05 | $163.92 | $163.92 | $163.92 | $163.92 | $155.03 | 44 |
| 2021-08-04 | $163.92 | $163.92 | $163.92 | $163.92 | $155.03 | 2,525 |
| 2021-08-03 | $160.42 | $160.90 | $160.42 | $160.90 | $152.17 | 775 |
| 2021-08-02 | $156.88 | $156.88 | $156.88 | $156.88 | $148.37 | 193 |
| 2021-07-30 | $156.88 | $156.88 | $156.88 | $156.88 | $148.37 | 69 |
| 2021-07-29 | $156.55 | $158.65 | $156.55 | $156.88 | $148.37 | 753 |
| 2021-07-28 | $156.40 | $156.40 | $156.40 | $156.40 | $147.92 | 5,124 |
| 2021-07-27 | $156.40 | $156.40 | $156.40 | $156.40 | $147.92 | 381 |
| 2021-07-26 | $157.37 | $157.55 | $157.37 | $157.55 | $149.00 | 2,143 |
| 2021-07-23 | $158.80 | $158.80 | $157.24 | $157.24 | $148.71 | 669 |
| 2021-07-22 | $158.79 | $158.79 | $157.60 | $157.60 | $149.05 | 455 |
| 2021-07-21 | $153.28 | $153.28 | $153.28 | $153.28 | $144.96 | 1,297 |
| 2021-07-20 | $148.20 | $150.35 | $148.07 | $148.07 | $140.03 | 64,600 |
| 2021-07-19 | $148.95 | $148.95 | $146.78 | $146.92 | $138.95 | 6,622 |
| 2021-07-16 | $152.30 | $153.37 | $149.92 | $149.92 | $141.78 | 2,654 |
| 2021-07-15 | $154.14 | $154.14 | $152.70 | $153.71 | $145.37 | 1,044 |
| 2021-07-14 | $157.64 | $158.15 | $157.15 | $158.15 | $149.57 | 612 |
| 2021-07-13 | $157.35 | $160.28 | $157.35 | $160.28 | $151.58 | 960 |
| 2021-07-12 | $159.41 | $159.41 | $159.41 | $159.41 | $150.76 | 594 |
| 2021-07-09 | $156.30 | $156.30 | $156.30 | $156.30 | $147.82 | 2,415 |
| 2021-07-08 | $157.26 | $157.26 | $157.26 | $157.26 | $148.73 | 197 |
| 2021-07-07 | $157.26 | $157.26 | $157.26 | $157.26 | $148.73 | 277 |
| 2021-07-06 | $158.48 | $158.48 | $158.48 | $158.48 | $149.88 | 94 |
| 2021-07-02 | $158.48 | $158.48 | $158.48 | $158.48 | $149.88 | 1,416 |
| 2021-07-01 | $157.10 | $158.85 | $157.10 | $158.85 | $150.23 | 4,585 |
| 2021-06-30 | $158.96 | $158.96 | $158.96 | $158.96 | $150.33 | 79 |
| 2021-06-29 | $158.96 | $158.96 | $158.96 | $158.96 | $150.33 | 162 |
| 2021-06-28 | $160.98 | $160.98 | $158.96 | $158.96 | $150.33 | 824 |
| 2021-06-25 | $163.76 | $163.76 | $163.76 | $163.76 | $154.87 | 611 |
| 2021-06-24 | $161.43 | $161.43 | $161.43 | $161.43 | $152.67 | 136 |
| 2021-06-23 | $161.43 | $161.43 | $161.43 | $161.43 | $152.67 | 154 |
| 2021-06-22 | $161.43 | $161.43 | $161.43 | $161.43 | $152.67 | 96 |
| 2021-06-21 | $161.43 | $161.43 | $161.43 | $161.43 | $152.67 | 3,566 |
| 2021-06-18 | $165.55 | $165.55 | $165.55 | $165.55 | $156.57 | 155 |
| 2021-06-17 | $165.55 | $165.55 | $165.55 | $165.55 | $156.57 | 360 |
| 2021-06-16 | $165.55 | $165.55 | $165.55 | $165.55 | $156.57 | 176 |
| 2021-06-15 | $167.05 | $168.33 | $167.05 | $168.33 | $159.19 | 8,400 |
| 2021-06-14 | $164.13 | $165.69 | $162.45 | $165.69 | $156.70 | 1,156 |
| 2021-06-11 | $165.38 | $165.38 | $164.25 | $164.25 | $155.33 | 1,027 |
| 2021-06-10 | $164.92 | $165.38 | $164.92 | $165.38 | $156.40 | 864 |
| 2021-06-09 | $166.08 | $166.08 | $165.99 | $165.99 | $156.98 | 3,243 |
| 2021-06-08 | $166.45 | $166.45 | $166.45 | $166.45 | $157.42 | 303 |
| 2021-06-07 | $166.59 | $166.59 | $161.00 | $161.00 | $152.26 | 2,560 |
| 2021-06-04 | $163.39 | $164.21 | $163.39 | $164.21 | $155.30 | 367 |
| 2021-06-03 | $166.57 | $166.57 | $166.57 | $166.57 | $157.53 | 1,999 |
| 2021-06-02 | $165.41 | $166.57 | $164.87 | $166.57 | $157.53 | 14,041 |
| 2021-06-01 | $165.46 | $165.46 | $165.46 | $165.46 | $156.48 | 222 |
| 2021-05-28 | $163.62 | $165.46 | $162.90 | $165.46 | $156.48 | 929 |
| 2021-05-27 | $158.40 | $161.20 | $158.40 | $158.72 | $150.11 | 37,398 |
| 2021-05-26 | $165.00 | $165.00 | $163.54 | $163.54 | $154.66 | 313 |
| 2021-05-25 | $165.44 | $165.44 | $165.44 | $165.44 | $156.46 | 318 |
| 2021-05-24 | $165.44 | $165.44 | $165.44 | $165.44 | $156.46 | 148 |
| 2021-05-21 | $164.10 | $165.44 | $164.10 | $165.44 | $156.46 | 20,434 |
| 2021-05-20 | $164.94 | $164.96 | $164.94 | $164.96 | $156.01 | 12,067 |
| 2021-05-19 | $163.58 | $163.58 | $162.26 | $162.26 | $153.45 | 569 |
| 2021-05-18 | $169.97 | $169.97 | $169.97 | $169.97 | $160.75 | 119 |
| 2021-05-17 | $170.07 | $170.07 | $169.97 | $169.97 | $160.75 | 737 |
| 2021-05-14 | $172.68 | $177.58 | $172.68 | $177.58 | $167.94 | 2,373 |
| 2021-05-13 | $169.52 | $169.52 | $169.52 | $169.52 | $160.32 | 1,819 |
| 2021-05-12 | $165.70 | $165.70 | $165.70 | $165.70 | $156.71 | 657 |
| 2021-05-11 | $173.34 | $173.34 | $173.34 | $173.34 | $163.93 | 46 |
| 2021-05-10 | $173.34 | $173.34 | $173.34 | $173.34 | $163.93 | 1,916 |
| 2021-05-07 | $173.18 | $173.18 | $173.18 | $173.18 | $163.78 | 248 |
| 2021-05-06 | $169.24 | $169.24 | $166.97 | $166.97 | $157.91 | 1,097 |
| 2021-05-05 | $166.66 | $166.66 | $166.66 | $166.66 | $157.62 | 246 |
| 2021-05-04 | $170.73 | $170.73 | $170.73 | $170.73 | $161.46 | 3,334 |
| 2021-05-03 | $171.07 | $171.07 | $170.73 | $170.73 | $161.46 | 5,466 |
| 2021-04-30 | $168.98 | $168.98 | $168.98 | $168.98 | $159.81 | 326 |
| 2021-04-29 | $168.98 | $168.98 | $168.98 | $168.98 | $159.81 | 383 |
| 2021-04-28 | $171.56 | $171.56 | $171.56 | $171.56 | $162.25 | 3,524 |
| 2021-04-27 | $170.55 | $170.55 | $170.55 | $170.55 | $161.29 | 291 |
| 2021-04-26 | $171.23 | $171.23 | $170.55 | $170.55 | $161.29 | 4,343 |
| 2021-04-23 | $169.25 | $169.25 | $169.25 | $169.25 | $160.06 | 207 |
| 2021-04-22 | $169.25 | $169.25 | $169.25 | $169.25 | $160.06 | 428 |
| 2021-04-21 | $170.85 | $170.85 | $170.85 | $170.85 | $161.58 | 503 |
| 2021-04-20 | $168.95 | $169.58 | $167.75 | $167.75 | $158.65 | 1,876 |
| 2021-04-19 | $172.05 | $172.05 | $172.05 | $172.05 | $162.71 | 288 |
| 2021-04-16 | $171.90 | $173.78 | $171.90 | $173.78 | $164.35 | 928 |
| 2021-04-15 | $167.89 | $167.89 | $167.89 | $167.89 | $158.78 | 316 |
| 2021-04-14 | $166.26 | $166.26 | $166.26 | $166.26 | $157.23 | 316 |
| 2021-04-13 | $166.55 | $166.55 | $166.55 | $166.55 | $157.51 | 723 |
| 2021-04-12 | $166.29 | $166.29 | $164.96 | $164.96 | $156.01 | 652 |
| 2021-04-09 | $167.61 | $168.21 | $166.20 | $168.21 | $159.08 | 902 |
| 2021-04-08 | $166.05 | $167.90 | $165.48 | $167.42 | $158.33 | 1,976 |
| 2021-04-07 | $166.09 | $166.68 | $166.09 | $166.68 | $157.63 | 1,381 |
| 2021-04-06 | $168.00 | $168.00 | $167.00 | $167.00 | $157.94 | 1,057 |
| 2021-04-05 | $168.00 | $168.00 | $168.00 | $168.00 | $158.88 | 269 |
| 2021-04-01 | $166.09 | $166.96 | $165.93 | $166.96 | $157.90 | 1,547 |
| 2021-03-31 | $165.50 | $165.50 | $165.50 | $165.50 | $156.52 | 164 |
| 2021-03-30 | $165.00 | $165.50 | $165.00 | $165.50 | $156.52 | 825 |
| 2021-03-29 | $161.96 | $161.96 | $160.98 | $160.98 | $152.24 | 684 |
| 2021-03-26 | $161.14 | $161.14 | $161.14 | $161.14 | $152.39 | 366 |
| 2021-03-25 | $160.41 | $160.41 | $160.41 | $160.41 | $151.70 | 172 |
| 2021-03-24 | $160.41 | $160.41 | $160.41 | $160.41 | $151.70 | 351 |
| 2021-03-23 | $161.85 | $161.85 | $161.85 | $161.85 | $153.07 | 971 |
| 2021-03-22 | $161.50 | $162.32 | $161.50 | $162.24 | $153.43 | 1,324 |
| 2021-03-19 | $164.21 | $164.23 | $162.57 | $162.57 | $153.75 | 2,177 |
| 2021-03-18 | $165.00 | $167.65 | $163.53 | $167.65 | $158.55 | 4,174 |
| 2021-03-17 | $161.83 | $161.83 | $161.83 | $161.83 | $153.05 | 681 |
| 2021-03-16 | $159.90 | $160.75 | $159.90 | $160.37 | $151.66 | 2,389 |
| 2021-03-15 | $161.62 | $161.62 | $161.62 | $161.62 | $152.85 | 242 |
| 2021-03-12 | $159.70 | $161.55 | $159.18 | $161.55 | $152.78 | 122,392 |
| 2021-03-11 | $159.54 | $159.54 | $159.54 | $159.54 | $150.88 | 278 |
| 2021-03-10 | $160.61 | $160.61 | $159.54 | $159.54 | $150.88 | 422 |
| 2021-03-09 | $160.00 | $160.00 | $160.00 | $160.00 | $151.32 | 545 |
| 2021-03-08 | $159.50 | $159.50 | $157.79 | $157.79 | $149.23 | 2,712 |
| 2021-03-05 | $155.10 | $155.75 | $155.10 | $155.75 | $147.30 | 1,049 |
| 2021-03-04 | $156.65 | $157.76 | $155.51 | $157.06 | $148.54 | 2,120 |
| 2021-03-03 | $159.95 | $159.95 | $159.95 | $159.95 | $151.27 | 597 |
| 2021-03-02 | $158.09 | $158.09 | $158.09 | $158.09 | $149.51 | 296 |
| 2021-03-01 | $158.09 | $158.09 | $158.09 | $158.09 | $149.51 | 270 |
| 2021-02-26 | $158.26 | $158.26 | $158.26 | $158.26 | $149.67 | 139 |
| 2021-02-25 | $158.26 | $158.26 | $158.26 | $158.26 | $149.67 | 1,208 |
| 2021-02-24 | $159.00 | $159.00 | $158.26 | $158.26 | $149.67 | 1,208 |
| 2021-02-23 | $159.64 | $159.64 | $159.64 | $159.64 | $150.98 | 387 |
| 2021-02-22 | $159.25 | $159.64 | $157.86 | $159.64 | $150.98 | 2,818 |
| 2021-02-19 | $159.25 | $159.25 | $159.25 | $159.25 | $150.61 | 447 |
| 2021-02-18 | $158.30 | $158.30 | $158.30 | $158.30 | $149.71 | 819 |
| 2021-02-17 | $157.80 | $158.30 | $157.25 | $158.30 | $149.71 | 819 |
| 2021-02-16 | $157.35 | $157.35 | $156.56 | $156.58 | $148.08 | 2,321 |
| 2021-02-12 | $158.86 | $161.99 | $158.86 | $161.99 | $153.19 | 381 |
| 2021-02-11 | $160.29 | $160.29 | $160.29 | $160.29 | $151.59 | 680 |
| 2021-02-10 | $163.00 | $163.00 | $160.70 | $161.84 | $153.06 | 3,954 |
| 2021-02-09 | $159.41 | $159.41 | $159.41 | $159.41 | $150.76 | 24 |
| 2021-02-08 | $159.41 | $159.41 | $159.41 | $159.41 | $150.76 | 387 |
| 2021-02-05 | $160.63 | $161.00 | $159.00 | $159.00 | $150.37 | 8,378 |
| 2021-02-04 | $162.19 | $162.60 | $162.19 | $162.60 | $153.78 | 1,336 |
| 2021-02-03 | $163.38 | $165.00 | $162.19 | $165.00 | $156.05 | 1,569 |
| 2021-02-02 | $158.94 | $158.94 | $158.01 | $158.01 | $145.72 | 1,062 |
| 2021-02-01 | $156.02 | $156.94 | $156.02 | $156.94 | $144.73 | 1,598 |
| 2021-01-29 | $156.50 | $156.50 | $156.50 | $156.50 | $144.32 | 297 |
| 2021-01-28 | $156.43 | $156.43 | $156.20 | $156.20 | $144.05 | 847 |
| 2021-01-27 | $157.00 | $157.27 | $157.00 | $157.27 | $145.03 | 888 |
| 2021-01-26 | $161.24 | $161.24 | $157.74 | $159.96 | $147.52 | 4,770 |
| 2021-01-25 | $159.49 | $159.49 | $156.46 | $156.46 | $144.29 | 873 |
| 2021-01-22 | $160.45 | $161.95 | $159.71 | $159.71 | $147.28 | 2,073 |
| 2021-01-21 | $149.75 | $154.00 | $149.75 | $154.00 | $142.02 | 818 |
| 2021-01-20 | $147.00 | $147.00 | $147.00 | $147.00 | $135.56 | 170 |
| 2021-01-19 | $147.00 | $147.00 | $147.00 | $147.00 | $135.56 | 1,075 |
| 2021-01-15 | $145.95 | $145.95 | $143.26 | $145.72 | $134.38 | 1,565 |
| 2021-01-14 | $148.79 | $148.79 | $147.84 | $147.84 | $136.34 | 439 |
| 2021-01-13 | $149.04 | $150.21 | $148.55 | $148.82 | $137.24 | 10,781 |
| 2021-01-12 | $151.05 | $153.40 | $151.05 | $153.40 | $141.47 | 565 |
| 2021-01-11 | $150.26 | $150.26 | $150.26 | $150.26 | $138.57 | 309 |
| 2021-01-08 | $152.76 | $153.33 | $151.50 | $151.50 | $139.71 | 1,517 |
| 2021-01-07 | $150.80 | $152.04 | $150.80 | $152.04 | $140.21 | 10,363 |
| 2021-01-06 | $148.35 | $150.02 | $148.00 | $150.02 | $138.35 | 20,298 |
| 2021-01-05 | $144.50 | $144.65 | $143.96 | $143.96 | $132.76 | 488 |
| 2021-01-04 | $143.96 | $143.96 | $143.96 | $143.96 | $132.76 | 533 |
| 2020-12-31 | $143.95 | $143.95 | $143.75 | $143.75 | $132.57 | 297 |
| 2020-12-30 | $144.30 | $144.30 | $144.30 | $144.30 | $133.07 | 248 |
| 2020-12-29 | $144.50 | $144.50 | $143.26 | $143.50 | $132.34 | 493 |
| 2020-12-28 | $141.80 | $141.80 | $141.80 | $141.80 | $130.77 | 10 |
| 2020-12-24 | $141.80 | $141.80 | $141.80 | $141.80 | $130.77 | 28 |
| 2020-12-23 | $142.50 | $142.50 | $141.80 | $141.80 | $130.77 | 1,034 |
| 2020-12-22 | $139.54 | $139.54 | $138.16 | $138.16 | $127.41 | 1,071 |
| 2020-12-21 | $138.45 | $140.45 | $138.45 | $140.45 | $129.52 | 592 |
| 2020-12-18 | $143.87 | $143.87 | $143.45 | $143.45 | $132.29 | 549 |
| 2020-12-17 | $143.00 | $144.10 | $141.84 | $144.10 | $132.89 | 1,916 |
| 2020-12-16 | $139.88 | $139.88 | $139.88 | $139.88 | $129.00 | 53 |
| 2020-12-15 | $138.00 | $139.93 | $138.00 | $139.88 | $129.00 | 28,571 |
| 2020-12-14 | $135.90 | $135.90 | $135.90 | $135.90 | $125.33 | 601 |
| 2020-12-11 | $137.44 | $137.44 | $137.06 | $137.06 | $126.40 | 535 |
| 2020-12-10 | $138.31 | $138.58 | $136.81 | $138.58 | $127.80 | 1,035 |
| 2020-12-09 | $138.40 | $138.40 | $138.40 | $138.40 | $127.63 | 30 |
| 2020-12-08 | $138.40 | $138.40 | $138.40 | $138.40 | $127.63 | 466 |
| 2020-12-07 | $135.94 | $136.44 | $135.50 | $135.50 | $124.96 | 8,518 |
| 2020-12-04 | $135.95 | $136.80 | $135.95 | $136.80 | $126.16 | 750 |
| 2020-12-03 | $135.65 | $135.65 | $135.65 | $135.65 | $125.10 | 15 |
| 2020-12-02 | $136.01 | $136.01 | $135.65 | $135.65 | $125.10 | 782 |
| 2020-12-01 | $136.10 | $136.99 | $135.72 | $135.72 | $125.16 | 801 |
| 2020-11-30 | $134.55 | $134.55 | $134.55 | $134.55 | $124.08 | 196 |
| 2020-11-27 | $133.25 | $133.80 | $133.25 | $133.80 | $123.39 | 442 |
| 2020-11-25 | $134.17 | $134.17 | $133.43 | $134.06 | $123.63 | 57,733 |
| 2020-11-24 | $133.13 | $133.13 | $133.13 | $133.13 | $122.77 | 250 |
| 2020-11-23 | $132.48 | $132.80 | $131.75 | $132.80 | $122.47 | 29,247 |
| 2020-11-20 | $128.98 | $128.98 | $128.98 | $128.98 | $118.95 | 343 |
| 2020-11-19 | $129.75 | $131.08 | $129.75 | $131.08 | $120.88 | 5,871 |
| 2020-11-18 | $131.38 | $131.38 | $131.11 | $131.11 | $120.91 | 414 |
| 2020-11-17 | $132.16 | $132.75 | $132.16 | $132.75 | $122.42 | 428 |
| 2020-11-16 | $132.36 | $132.83 | $132.36 | $132.83 | $122.50 | 598 |
| 2020-11-13 | $135.05 | $135.05 | $133.30 | $133.30 | $122.93 | 328 |
| 2020-11-12 | $137.55 | $137.55 | $137.55 | $137.55 | $126.85 | 149 |
| 2020-11-11 | $137.40 | $138.32 | $137.40 | $137.55 | $126.85 | 1,567 |
| 2020-11-10 | $140.00 | $140.00 | $140.00 | $140.00 | $129.11 | 7,312 |
| 2020-11-09 | $139.60 | $140.30 | $137.15 | $137.15 | $126.48 | 3,087 |
| 2020-11-06 | $130.12 | $130.12 | $128.45 | $128.47 | $118.48 | 429 |
| 2020-11-05 | $130.12 | $130.12 | $130.12 | $130.12 | $120.00 | 23,053 |
| 2020-11-04 | $125.00 | $125.25 | $125.00 | $125.25 | $115.51 | 867 |
| 2020-11-03 | $123.37 | $124.01 | $123.17 | $124.01 | $114.36 | 744 |
| 2020-11-02 | $120.42 | $120.42 | $120.36 | $120.36 | $111.00 | 640 |
| 2020-10-30 | $117.50 | $117.50 | $117.50 | $117.50 | $108.36 | 35 |
| 2020-10-29 | $117.50 | $117.50 | $117.50 | $117.50 | $108.36 | 184 |
| 2020-10-28 | $117.46 | $117.50 | $117.25 | $117.50 | $108.36 | 2,436 |
| 2020-10-27 | $126.35 | $126.35 | $126.35 | $126.35 | $116.52 | 243 |
| 2020-10-26 | $126.34 | $126.34 | $126.34 | $126.34 | $116.51 | 503 |
| 2020-10-23 | $128.15 | $128.15 | $128.15 | $128.15 | $118.18 | 204 |
| 2020-10-22 | $128.15 | $128.15 | $128.15 | $128.15 | $118.18 | 134 |
| 2020-10-21 | $130.00 | $130.00 | $130.00 | $130.00 | $119.89 | 255 |
| 2020-10-20 | $129.19 | $129.19 | $129.19 | $129.19 | $119.14 | 18 |
| 2020-10-19 | $129.19 | $129.19 | $129.19 | $129.19 | $119.14 | 348 |
| 2020-10-16 | $130.20 | $130.20 | $130.20 | $130.20 | $120.07 | 161 |
| 2020-10-15 | $130.20 | $130.20 | $130.20 | $130.20 | $120.07 | 52 |
| 2020-10-14 | $130.20 | $130.20 | $130.20 | $130.20 | $120.07 | 214 |
| 2020-10-13 | $130.20 | $130.20 | $130.20 | $130.20 | $120.07 | 227 |
| 2020-10-12 | $131.20 | $131.20 | $131.20 | $131.20 | $120.99 | 434 |
| 2020-10-09 | $132.50 | $132.50 | $131.20 | $131.20 | $120.99 | 360 |
| 2020-10-08 | $129.20 | $129.20 | $129.20 | $129.20 | $119.15 | 1,089 |
| 2020-10-07 | $128.51 | $128.51 | $128.51 | $128.51 | $118.51 | 101 |
| 2020-10-06 | $128.51 | $128.51 | $128.51 | $128.51 | $118.51 | 1,350 |
| 2020-10-05 | $125.75 | $125.75 | $125.75 | $125.75 | $115.97 | 170 |
| 2020-10-02 | $129.30 | $129.30 | $129.30 | $129.30 | $119.24 | 229 |
| 2020-10-01 | $129.30 | $129.30 | $129.30 | $129.30 | $119.24 | 67 |
| 2020-09-30 | $129.30 | $129.30 | $129.30 | $129.30 | $119.24 | 450 |
| 2020-09-29 | $129.30 | $129.30 | $129.30 | $129.30 | $119.24 | 273 |
| 2020-09-28 | $131.00 | $131.00 | $131.00 | $131.00 | $120.81 | 97 |
| 2020-09-25 | $129.85 | $131.00 | $129.85 | $131.00 | $120.81 | 467 |
| 2020-09-24 | $131.80 | $131.80 | $131.80 | $131.80 | $121.54 | 4,055 |
| 2020-09-23 | $133.00 | $133.00 | $130.35 | $130.40 | $120.26 | 1,327 |
| 2020-09-22 | $133.72 | $133.72 | $132.00 | $133.00 | $122.65 | 1,154 |
| 2020-09-21 | $131.80 | $131.80 | $131.80 | $131.80 | $121.55 | 272 |
| 2020-09-18 | $141.33 | $141.76 | $139.75 | $141.76 | $130.73 | 2,131 |
| 2020-09-17 | $140.11 | $140.47 | $139.89 | $139.89 | $129.01 | 11,258 |
| 2020-09-16 | $138.63 | $138.63 | $138.63 | $138.63 | $127.85 | 375 |
| 2020-09-15 | $139.51 | $139.51 | $139.51 | $139.51 | $128.66 | 10 |
| 2020-09-14 | $139.51 | $139.51 | $139.51 | $139.51 | $128.66 | 154 |
| 2020-09-11 | $138.04 | $138.45 | $138.04 | $138.45 | $127.68 | 587 |
| 2020-09-10 | $138.66 | $138.66 | $138.60 | $138.60 | $127.82 | 332 |
| 2020-09-09 | $137.45 | $140.10 | $137.45 | $140.10 | $129.20 | 948 |
| 2020-09-08 | $137.35 | $137.35 | $135.75 | $135.75 | $125.19 | 379 |
| 2020-09-04 | $139.00 | $139.00 | $136.50 | $138.50 | $127.72 | 2,698 |
| 2020-09-03 | $138.85 | $138.85 | $138.85 | $138.85 | $128.05 | 6,459 |
| 2020-09-02 | $140.05 | $141.50 | $140.00 | $141.50 | $130.49 | 2,449 |
| 2020-09-01 | $139.00 | $139.00 | $138.10 | $138.10 | $127.36 | 3,572 |
| 2020-08-31 | $139.60 | $139.60 | $139.60 | $139.60 | $128.74 | 191 |
| 2020-08-28 | $139.60 | $139.60 | $139.60 | $139.60 | $128.74 | 576 |
| 2020-08-27 | $143.00 | $143.00 | $139.60 | $139.60 | $128.74 | 5,342 |
| 2020-08-26 | $141.59 | $142.00 | $140.90 | $142.00 | $130.95 | 1,054 |
| 2020-08-25 | $140.70 | $140.70 | $139.34 | $139.34 | $128.50 | 7,750 |
| 2020-08-24 | $135.61 | $135.61 | $135.61 | $135.61 | $125.06 | 132 |
| 2020-08-21 | $135.61 | $135.61 | $135.61 | $135.61 | $125.06 | 3,125 |
| 2020-08-20 | $139.40 | $139.40 | $139.40 | $139.40 | $128.55 | 22 |
| 2020-08-19 | $140.40 | $140.40 | $139.40 | $139.40 | $128.55 | 808 |
| 2020-08-18 | $139.25 | $139.25 | $139.25 | $139.25 | $128.42 | 5,192 |
| 2020-08-17 | $138.24 | $139.25 | $138.04 | $139.25 | $128.42 | 3,300 |
| 2020-08-14 | $137.62 | $137.62 | $137.62 | $137.62 | $126.91 | 203 |
| 2020-08-13 | $138.50 | $138.50 | $138.50 | $138.50 | $127.72 | 18,704 |
| 2020-08-12 | $138.40 | $140.30 | $138.40 | $140.30 | $129.38 | 905 |
| 2020-08-11 | $138.00 | $138.15 | $137.15 | $137.15 | $126.48 | 6,851 |
| 2020-08-10 | $137.38 | $137.38 | $137.38 | $137.38 | $126.69 | 135 |
| 2020-08-07 | $136.15 | $137.38 | $136.15 | $137.38 | $126.69 | 1,020 |
| 2020-08-06 | $134.86 | $135.50 | $134.86 | $135.50 | $124.96 | 7,448 |
| 2020-08-05 | $132.00 | $133.15 | $132.00 | $133.15 | $122.79 | 2,333 |
| 2020-08-04 | $130.90 | $130.90 | $130.90 | $130.90 | $120.72 | 18 |
| 2020-08-03 | $131.14 | $131.41 | $130.90 | $130.90 | $120.72 | 11,556 |
| 2020-07-31 | $127.45 | $127.45 | $126.00 | $126.00 | $116.20 | 486 |
| 2020-07-30 | $129.75 | $130.62 | $127.15 | $130.56 | $120.40 | 3,492 |
| 2020-07-29 | $133.00 | $133.00 | $133.00 | $133.00 | $122.65 | 150 |
| 2020-07-28 | $133.00 | $133.00 | $133.00 | $133.00 | $122.65 | 356 |
| 2020-07-27 | $130.25 | $130.25 | $130.25 | $130.25 | $120.12 | 0 |
| 2020-07-24 | $130.61 | $130.61 | $130.25 | $130.25 | $120.12 | 287 |
| 2020-07-23 | $132.95 | $132.95 | $132.10 | $132.10 | $121.82 | 870 |
| 2020-07-22 | $132.95 | $132.95 | $132.95 | $132.95 | $122.61 | 450 |
| 2020-07-21 | $132.00 | $133.51 | $132.00 | $133.51 | $123.12 | 966 |
| 2020-07-20 | $129.16 | $129.75 | $129.05 | $129.75 | $119.66 | 1,042 |
| 2020-07-17 | $128.00 | $128.00 | $127.90 | $127.90 | $117.95 | 544 |
| 2020-07-16 | $127.45 | $127.45 | $127.45 | $127.45 | $117.53 | 42 |
| 2020-07-15 | $127.75 | $127.75 | $127.45 | $127.45 | $117.53 | 29,628 |
| 2020-07-14 | $124.10 | $124.10 | $124.10 | $124.10 | $114.45 | 218 |
| 2020-07-13 | $123.35 | $123.35 | $122.35 | $122.35 | $112.83 | 236 |
| 2020-07-10 | $122.55 | $122.55 | $121.70 | $122.37 | $112.85 | 812 |
| 2020-07-09 | $119.05 | $119.05 | $118.55 | $118.72 | $109.48 | 685 |
| 2020-07-08 | $121.25 | $121.25 | $121.25 | $121.25 | $111.82 | 139 |
| 2020-07-07 | $122.34 | $122.34 | $121.25 | $121.25 | $111.82 | 1,782 |
| 2020-07-06 | $121.75 | $122.01 | $121.50 | $121.55 | $112.09 | 1,959 |
| 2020-07-02 | $119.40 | $120.00 | $119.00 | $119.00 | $109.74 | 814 |
| 2020-07-01 | $118.55 | $118.55 | $118.55 | $118.55 | $109.33 | 110 |
| 2020-06-30 | $117.97 | $117.97 | $116.90 | $117.16 | $108.05 | 531 |
| 2020-06-29 | $116.99 | $116.99 | $116.19 | $116.19 | $107.15 | 458 |
| 2020-06-26 | $114.20 | $114.20 | $114.20 | $114.20 | $105.32 | 70 |
| 2020-06-25 | $114.40 | $114.40 | $114.20 | $114.20 | $105.32 | 623 |
| 2020-06-24 | $116.70 | $116.70 | $113.25 | $113.25 | $104.44 | 10,262 |
| 2020-06-23 | $117.15 | $117.15 | $117.15 | $117.15 | $108.04 | 185 |
| 2020-06-22 | $116.60 | $119.00 | $114.64 | $114.64 | $105.72 | 4,338 |
| 2020-06-19 | $116.35 | $116.35 | $115.08 | $115.08 | $106.13 | 11,001 |
| 2020-06-18 | $115.00 | $115.00 | $115.00 | $115.00 | $106.05 | 150 |
| 2020-06-17 | $115.00 | $115.00 | $115.00 | $115.00 | $106.05 | 119 |
| 2020-06-16 | $115.00 | $115.00 | $115.00 | $115.00 | $106.05 | 237 |
| 2020-06-15 | $111.15 | $111.15 | $111.15 | $111.15 | $102.50 | 207 |
| 2020-06-12 | $111.20 | $111.20 | $111.20 | $111.20 | $102.55 | 15,241 |
| 2020-06-11 | $113.90 | $113.90 | $111.85 | $111.85 | $103.15 | 33,065 |
| 2020-06-10 | $119.05 | $119.05 | $119.05 | $119.05 | $109.79 | 206 |
| 2020-06-09 | $120.89 | $120.89 | $120.89 | $120.89 | $111.48 | 1,266 |
| 2020-06-08 | $122.95 | $122.95 | $121.35 | $122.00 | $112.51 | 1,643 |
| 2020-06-05 | $121.35 | $122.10 | $121.15 | $121.90 | $112.42 | 2,337 |
| 2020-06-04 | $118.20 | $118.20 | $118.20 | $118.20 | $109.00 | 368 |
| 2020-06-03 | $117.25 | $117.75 | $117.25 | $117.75 | $108.59 | 819 |
| 2020-06-02 | $113.91 | $115.00 | $113.91 | $115.00 | $106.05 | 4,391 |
| 2020-06-01 | $108.40 | $108.40 | $108.40 | $108.40 | $99.97 | 622 |
| 2020-05-29 | $110.20 | $110.20 | $109.40 | $109.40 | $100.89 | 389 |
| 2020-05-28 | $110.00 | $110.00 | $110.00 | $110.00 | $101.44 | 45,131 |
| 2020-05-27 | $109.88 | $110.00 | $109.00 | $109.00 | $100.52 | 683 |
| 2020-05-26 | $107.16 | $108.80 | $107.16 | $107.70 | $99.32 | 1,058 |
| 2020-05-22 | $102.24 | $102.24 | $102.24 | $102.24 | $94.29 | 17,944 |
| 2020-05-21 | $103.10 | $103.10 | $103.10 | $103.10 | $95.08 | 5 |
| 2020-05-20 | $103.00 | $103.10 | $103.00 | $103.10 | $95.08 | 281 |
| 2020-05-19 | $101.41 | $101.41 | $100.60 | $100.60 | $92.77 | 852 |
| 2020-05-18 | $98.85 | $98.85 | $98.40 | $98.40 | $90.74 | 9,494 |
| 2020-05-15 | $93.12 | $93.12 | $93.12 | $93.12 | $85.88 | 2,500 |
| 2020-05-14 | $90.65 | $90.65 | $90.65 | $90.65 | $83.60 | 25 |
| 2020-05-13 | $90.65 | $91.00 | $90.65 | $90.65 | $83.60 | 25,550 |
| 2020-05-12 | $93.40 | $93.40 | $93.40 | $93.40 | $86.13 | 283 |
| 2020-05-11 | $96.50 | $96.50 | $96.50 | $96.50 | $88.99 | 136 |
| 2020-05-08 | $97.32 | $97.32 | $95.95 | $96.50 | $88.99 | 39,019 |
| 2020-05-07 | $90.84 | $90.84 | $90.84 | $90.84 | $83.77 | 174 |
| 2020-05-06 | $88.04 | $88.04 | $88.04 | $88.04 | $81.19 | 355 |
| 2020-05-05 | $89.75 | $89.75 | $89.75 | $89.75 | $82.77 | 1,219 |
| 2020-05-04 | $89.60 | $89.60 | $88.10 | $88.10 | $81.25 | 440 |
| 2020-05-01 | $91.10 | $91.10 | $87.85 | $87.85 | $81.02 | 309 |
| 2020-04-30 | $92.05 | $92.05 | $91.30 | $91.30 | $84.20 | 305 |
| 2020-04-29 | $94.55 | $94.55 | $94.50 | $94.50 | $87.15 | 414 |
| 2020-04-28 | $93.17 | $93.35 | $91.55 | $91.55 | $84.43 | 1,900 |
| 2020-04-27 | $85.95 | $85.95 | $85.95 | $85.95 | $79.26 | 163 |
| 2020-04-24 | $85.95 | $85.95 | $85.95 | $85.95 | $79.26 | 1,046 |
| 2020-04-23 | $83.90 | $83.90 | $83.90 | $83.90 | $77.37 | 6 |
| 2020-04-22 | $84.19 | $84.19 | $83.90 | $83.90 | $77.37 | 454 |
| 2020-04-21 | $84.22 | $84.22 | $84.22 | $84.22 | $77.67 | 2,160 |
| 2020-04-20 | $87.55 | $87.80 | $86.00 | $86.00 | $79.31 | 1,508 |
| 2020-04-17 | $87.83 | $88.70 | $87.39 | $87.48 | $80.67 | 5,675 |
| 2020-04-16 | $83.35 | $83.35 | $83.35 | $83.35 | $76.87 | 364 |
| 2020-04-15 | $85.75 | $85.75 | $80.00 | $80.00 | $73.78 | 914 |
| 2020-04-14 | $90.55 | $91.12 | $90.55 | $90.61 | $83.56 | 919 |
| 2020-04-13 | $87.46 | $87.46 | $87.46 | $87.46 | $80.66 | 86 |
| 2020-04-09 | $87.46 | $87.46 | $87.46 | $87.46 | $80.66 | 161 |
| 2020-04-08 | $89.70 | $89.70 | $87.45 | $87.45 | $80.65 | 843 |
| 2020-04-07 | $91.91 | $91.91 | $91.91 | $91.91 | $84.76 | 389 |
| 2020-04-06 | $87.20 | $88.00 | $87.20 | $87.58 | $80.77 | 637 |
| 2020-04-03 | $81.64 | $81.64 | $81.64 | $81.64 | $75.29 | 1,068 |
| 2020-04-02 | $82.93 | $82.93 | $80.19 | $81.64 | $75.29 | 1,201 |
| 2020-04-01 | $78.65 | $80.94 | $78.65 | $80.94 | $74.64 | 503 |
| 2020-03-31 | $86.80 | $86.80 | $86.80 | $86.80 | $80.05 | 379 |
| 2020-03-30 | $80.10 | $81.68 | $80.10 | $81.68 | $75.33 | 2,151 |
| 2020-03-27 | $82.55 | $82.55 | $78.35 | $80.55 | $74.28 | 799 |
| 2020-03-26 | $84.91 | $85.00 | $82.40 | $84.76 | $78.17 | 3,959 |
| 2020-03-25 | $82.00 | $82.00 | $81.39 | $81.49 | $75.15 | 1,451 |
| 2020-03-24 | $79.30 | $82.72 | $79.30 | $81.80 | $75.44 | 3,876 |
| 2020-03-23 | $70.50 | $74.41 | $70.50 | $72.80 | $67.14 | 1,374 |
| 2020-03-20 | $67.87 | $73.67 | $67.87 | $69.20 | $63.82 | 2,005 |
| 2020-03-19 | $64.40 | $67.37 | $64.40 | $67.37 | $62.13 | 10,530 |
| 2020-03-18 | $70.40 | $70.40 | $65.00 | $67.38 | $62.14 | 5,711 |
| 2020-03-17 | $74.90 | $78.03 | $69.73 | $78.03 | $71.96 | 6,842 |
| 2020-03-16 | $66.65 | $74.88 | $66.65 | $74.88 | $69.05 | 48,611 |
| 2020-03-13 | $81.10 | $81.10 | $77.02 | $77.02 | $71.03 | 1,675 |
| 2020-03-12 | $85.00 | $85.00 | $79.67 | $79.67 | $73.47 | 3,596 |
| 2020-03-11 | $92.00 | $92.00 | $92.00 | $92.00 | $84.84 | 447 |
| 2020-03-10 | $94.05 | $94.05 | $89.50 | $89.65 | $82.68 | 2,582 |
| 2020-03-09 | $94.50 | $94.50 | $93.30 | $93.30 | $86.04 | 237 |
| 2020-03-06 | $99.00 | $99.00 | $98.25 | $98.25 | $90.61 | 836 |
| 2020-03-05 | $99.79 | $101.03 | $99.30 | $100.54 | $92.72 | 4,739 |
| 2020-03-04 | $101.10 | $102.70 | $101.10 | $102.70 | $94.71 | 566 |
| 2020-03-03 | $105.00 | $105.00 | $105.00 | $105.00 | $96.83 | 204 |
| 2020-03-02 | $99.89 | $99.89 | $99.89 | $99.89 | $92.12 | 5,263 |
| 2020-02-28 | $99.89 | $99.89 | $99.89 | $99.89 | $92.12 | 359 |
| 2020-02-27 | $105.00 | $106.35 | $103.90 | $105.35 | $97.15 | 2,197 |
| 2020-02-26 | $106.66 | $107.44 | $106.66 | $107.44 | $99.08 | 36,723 |
| 2020-02-25 | $104.75 | $104.75 | $104.75 | $104.75 | $96.60 | 225 |
| 2020-02-24 | $107.70 | $110.55 | $107.70 | $110.55 | $101.95 | 2,562 |
| 2020-02-21 | $113.15 | $114.02 | $112.75 | $114.02 | $105.15 | 7,358 |
| 2020-02-20 | $116.02 | $116.02 | $115.96 | $115.96 | $106.94 | 5,079 |
| 2020-02-19 | $116.35 | $116.35 | $116.35 | $116.35 | $107.30 | 44 |
| 2020-02-18 | $116.15 | $116.35 | $116.15 | $116.35 | $107.30 | 754 |
| 2020-02-14 | $115.15 | $116.50 | $114.55 | $115.11 | $106.15 | 1,286 |
| 2020-02-13 | $116.74 | $116.82 | $116.74 | $116.82 | $107.73 | 5,339 |
| 2020-02-12 | $118.80 | $118.80 | $118.55 | $118.55 | $109.33 | 2,114 |
| 2020-02-11 | $118.70 | $119.06 | $118.65 | $118.65 | $109.42 | 1,145 |
| 2020-02-10 | $117.45 | $117.45 | $117.45 | $117.45 | $108.31 | 359 |
| 2020-02-07 | $118.48 | $118.48 | $118.35 | $118.45 | $109.23 | 18,123 |
| 2020-02-06 | $125.05 | $125.05 | $125.05 | $125.05 | $115.32 | 1,673 |
| 2020-02-05 | $125.10 | $125.10 | $124.85 | $125.05 | $111.50 | 1,211 |
| 2020-02-04 | $122.21 | $122.21 | $122.21 | $122.21 | $105.34 | 357 |
| 2020-02-03 | $122.25 | $124.15 | $122.05 | $122.21 | $105.34 | 1,206 |
| 2020-01-31 | $122.95 | $122.95 | $122.95 | $122.95 | $105.98 | 191 |
| 2020-01-30 | $125.07 | $125.07 | $124.10 | $124.10 | $106.97 | 5,268 |
| 2020-01-29 | $127.10 | $127.30 | $127.10 | $127.30 | $109.73 | 751 |
| 2020-01-28 | $126.20 | $126.40 | $126.20 | $126.40 | $108.95 | 296 |
| 2020-01-27 | $130.00 | $130.00 | $130.00 | $130.00 | $112.05 | 150 |
| 2020-01-24 | $130.00 | $130.00 | $130.00 | $130.00 | $112.05 | 113 |
| 2020-01-23 | $130.65 | $130.65 | $130.65 | $130.65 | $112.61 | 12 |
| 2020-01-22 | $130.65 | $130.65 | $130.65 | $130.65 | $112.61 | 20,090 |
| 2020-01-21 | $129.35 | $130.65 | $129.35 | $130.65 | $112.61 | 627 |
| 2020-01-17 | $128.80 | $128.80 | $128.80 | $128.80 | $111.02 | 290 |
| 2020-01-16 | $127.80 | $129.16 | $127.80 | $129.16 | $111.33 | 3,839 |
| 2020-01-15 | $128.25 | $128.25 | $128.25 | $128.25 | $110.54 | 51 |
| 2020-01-14 | $129.28 | $129.28 | $128.25 | $128.25 | $110.54 | 853 |
| 2020-01-13 | $129.30 | $129.30 | $129.30 | $129.30 | $111.45 | 152 |
| 2020-01-10 | $131.00 | $131.00 | $131.00 | $131.00 | $112.91 | 9 |
| 2020-01-09 | $131.60 | $131.60 | $131.00 | $131.00 | $112.91 | 1,910 |
| 2020-01-08 | $128.45 | $130.23 | $128.45 | $129.60 | $111.71 | 1,231 |
| 2020-01-07 | $129.15 | $129.15 | $129.15 | $129.15 | $111.32 | 63 |
| 2020-01-06 | $130.80 | $130.80 | $129.15 | $129.15 | $111.32 | 525 |
| 2020-01-03 | $132.45 | $132.45 | $132.45 | $132.45 | $114.16 | 50 |
| 2020-01-02 | $131.60 | $132.45 | $131.60 | $132.45 | $114.16 | 1,619 |
| 2019-12-31 | $130.10 | $130.10 | $130.10 | $130.10 | $112.14 | 186 |
| 2019-12-30 | $130.90 | $130.90 | $130.90 | $130.90 | $112.83 | 121 |
| 2019-12-27 | $131.10 | $131.28 | $130.90 | $130.90 | $112.83 | 1,541 |
| 2019-12-26 | $129.35 | $129.35 | $129.35 | $129.35 | $111.49 | 649 |
| 2019-12-24 | $129.35 | $129.35 | $129.15 | $129.15 | $111.32 | 410 |
| 2019-12-23 | $130.15 | $130.15 | $130.15 | $130.15 | $112.18 | 78 |
| 2019-12-20 | $130.15 | $130.15 | $130.15 | $130.15 | $112.18 | 26 |
| 2019-12-19 | $130.15 | $130.15 | $130.15 | $130.15 | $112.18 | 30 |
| 2019-12-18 | $130.15 | $130.15 | $130.15 | $130.15 | $112.18 | 252 |
| 2019-12-17 | $131.67 | $132.03 | $131.67 | $132.02 | $113.79 | 692 |
| 2019-12-16 | $132.35 | $132.35 | $132.35 | $132.35 | $114.08 | 481 |
| 2019-12-13 | $130.00 | $130.80 | $130.00 | $130.80 | $112.74 | 702 |
| 2019-12-12 | $130.04 | $130.04 | $129.75 | $129.75 | $111.84 | 310 |
| 2019-12-11 | $127.05 | $127.05 | $127.05 | $127.05 | $109.51 | 0 |
| 2019-12-10 | $127.05 | $127.05 | $127.05 | $127.05 | $109.51 | 118 |
| 2019-12-09 | $129.10 | $129.10 | $129.10 | $129.10 | $111.28 | 21 |
| 2019-12-06 | $129.10 | $129.10 | $129.10 | $129.10 | $111.28 | 0 |
| 2019-12-05 | $129.10 | $129.10 | $129.10 | $129.10 | $111.28 | 169 |
| 2019-12-04 | $130.35 | $130.35 | $130.10 | $130.10 | $112.14 | 6,225 |
| 2019-12-03 | $127.90 | $130.55 | $127.86 | $130.55 | $112.53 | 1,884 |
| 2019-12-02 | $128.20 | $128.20 | $127.85 | $128.10 | $110.41 | 1,216 |
| 2019-11-29 | $127.60 | $127.60 | $127.60 | $127.60 | $109.98 | 195 |
| 2019-11-27 | $128.25 | $130.10 | $128.25 | $130.10 | $112.14 | 883 |
| 2019-11-26 | $128.30 | $128.30 | $128.10 | $128.10 | $110.41 | 1,376 |
| 2019-11-25 | $127.40 | $127.40 | $127.40 | $127.40 | $109.81 | 201 |
| 2019-11-22 | $125.66 | $125.66 | $125.54 | $125.54 | $108.21 | 224 |
| 2019-11-21 | $126.00 | $126.00 | $126.00 | $126.00 | $108.60 | 0 |
| 2019-11-20 | $126.00 | $126.00 | $126.00 | $126.00 | $108.60 | 273 |
| 2019-11-19 | $126.30 | $126.30 | $125.65 | $125.65 | $108.30 | 360 |
| 2019-11-18 | $125.36 | $126.70 | $125.36 | $126.70 | $109.21 | 368 |
| 2019-11-15 | $125.85 | $126.98 | $125.85 | $126.98 | $109.45 | 11,818 |
| 2019-11-14 | $125.25 | $125.40 | $124.45 | $124.45 | $107.27 | 1,723 |
| 2019-11-13 | $127.25 | $127.25 | $127.25 | $127.25 | $109.68 | 5 |
| 2019-11-12 | $125.50 | $127.25 | $125.50 | $127.25 | $109.68 | 1,214 |
| 2019-11-11 | $123.55 | $124.20 | $123.55 | $123.84 | $106.74 | 876 |
| 2019-11-08 | $124.20 | $124.20 | $124.20 | $124.20 | $107.05 | 158 |
| 2019-11-07 | $124.70 | $125.25 | $123.75 | $123.75 | $106.67 | 4,434 |
| 2019-11-06 | $119.95 | $119.95 | $119.95 | $119.95 | $103.39 | 86 |
| 2019-11-05 | $120.06 | $120.06 | $119.95 | $119.95 | $103.39 | 5,012 |
| 2019-11-04 | $118.70 | $118.70 | $118.50 | $118.50 | $102.14 | 878 |
| 2019-11-01 | $117.28 | $117.37 | $117.28 | $117.37 | $101.17 | 2,737 |
| 2019-10-31 | $114.60 | $114.60 | $114.20 | $114.20 | $98.43 | 482 |
| 2019-10-30 | $115.62 | $115.62 | $114.70 | $114.70 | $98.86 | 262 |
| 2019-10-29 | $116.00 | $116.00 | $116.00 | $116.00 | $99.99 | 234 |
| 2019-10-28 | $115.79 | $115.79 | $115.79 | $115.79 | $99.80 | 1,018 |
| 2019-10-25 | $114.05 | $115.59 | $114.05 | $115.59 | $99.63 | 4,896 |
| 2019-10-24 | $115.00 | $115.00 | $115.00 | $115.00 | $99.12 | 500 |
| 2019-10-23 | $115.00 | $115.00 | $115.00 | $115.00 | $99.12 | 1,195 |
| 2019-10-22 | $113.85 | $113.85 | $113.85 | $113.85 | $98.13 | 245 |
| 2019-10-21 | $113.95 | $113.95 | $112.95 | $112.95 | $97.36 | 704 |
| 2019-10-18 | $110.30 | $112.35 | $109.86 | $112.35 | $96.84 | 1,091 |
| 2019-10-17 | $111.15 | $111.15 | $111.15 | $111.15 | $95.80 | 57 |
| 2019-10-16 | $110.25 | $111.15 | $110.25 | $111.15 | $95.80 | 1,500 |
| 2019-10-15 | $110.00 | $110.66 | $109.40 | $109.50 | $94.38 | 1,654 |
| 2019-10-14 | $108.19 | $108.19 | $108.19 | $108.19 | $93.25 | 334 |
| 2019-10-11 | $107.80 | $107.80 | $107.80 | $107.80 | $92.92 | 505 |
| 2019-10-10 | $104.95 | $105.40 | $104.95 | $105.40 | $90.85 | 4,076 |
| 2019-10-09 | $104.95 | $104.95 | $104.95 | $104.95 | $90.46 | 0 |
| 2019-10-08 | $104.95 | $104.95 | $104.95 | $104.95 | $90.46 | 7 |
| 2019-10-07 | $105.10 | $105.11 | $104.95 | $104.95 | $90.46 | 1,731 |
| 2019-10-04 | $103.60 | $103.60 | $103.60 | $103.60 | $89.30 | 276 |
| 2019-10-03 | $103.25 | $103.25 | $103.10 | $103.10 | $88.87 | 800 |
| 2019-10-02 | $104.04 | $104.04 | $103.57 | $103.57 | $89.27 | 27,983 |
| 2019-10-01 | $105.95 | $106.00 | $105.95 | $106.00 | $91.37 | 552 |
| 2019-09-30 | $106.25 | $108.00 | $106.25 | $108.00 | $93.09 | 913 |
| 2019-09-27 | $103.85 | $103.85 | $103.85 | $103.85 | $89.51 | 50 |
| 2019-09-26 | $104.35 | $104.35 | $103.85 | $103.85 | $89.51 | 205 |
| 2019-09-25 | $103.35 | $105.16 | $103.35 | $105.00 | $90.50 | 5,570 |
| 2019-09-24 | $105.00 | $105.45 | $103.75 | $105.45 | $90.89 | 785 |
| 2019-09-23 | $107.01 | $107.01 | $107.01 | $107.01 | $92.24 | 164 |
| 2019-09-20 | $104.75 | $104.75 | $104.75 | $104.75 | $90.29 | 229 |
| 2019-09-19 | $107.05 | $107.05 | $106.85 | $106.85 | $92.10 | 370 |
| 2019-09-18 | $106.20 | $106.20 | $106.20 | $106.20 | $91.54 | 0 |
| 2019-09-17 | $107.84 | $107.84 | $106.20 | $106.20 | $91.54 | 429 |
| 2019-09-16 | $107.23 | $107.23 | $107.23 | $107.23 | $92.43 | 164 |
| 2019-09-13 | $105.40 | $105.40 | $105.40 | $105.40 | $90.85 | 0 |
| 2019-09-12 | $105.40 | $105.40 | $105.40 | $105.40 | $90.85 | 218 |
| 2019-09-11 | $105.55 | $105.55 | $105.55 | $105.55 | $90.98 | 55 |
| 2019-09-10 | $105.55 | $105.55 | $105.55 | $105.55 | $90.98 | 252 |
| 2019-09-09 | $103.00 | $103.53 | $102.25 | $102.25 | $88.13 | 1,012 |
| 2019-09-06 | $101.33 | $101.40 | $101.33 | $101.40 | $87.40 | 1,609 |
| 2019-09-05 | $101.33 | $101.33 | $100.15 | $100.15 | $86.32 | 12,074 |
| 2019-09-04 | $101.35 | $101.35 | $99.85 | $99.85 | $86.06 | 270 |
| 2019-09-03 | $98.50 | $98.50 | $98.50 | $98.50 | $84.90 | 153 |
| 2019-08-30 | $98.69 | $98.69 | $98.69 | $98.69 | $85.07 | 455 |
| 2019-08-29 | $98.55 | $99.66 | $98.55 | $99.66 | $85.90 | 468 |
| 2019-08-28 | $97.94 | $97.94 | $97.60 | $97.60 | $84.13 | 209 |
| 2019-08-27 | $97.94 | $97.94 | $97.94 | $97.94 | $84.42 | 85 |
| 2019-08-26 | $97.94 | $97.94 | $97.94 | $97.94 | $84.42 | 1,550 |
| 2019-08-23 | $98.47 | $98.47 | $97.80 | $97.80 | $84.30 | 2,387 |
| 2019-08-22 | $99.00 | $99.00 | $97.79 | $97.79 | $84.29 | 375 |
| 2019-08-21 | $98.77 | $99.75 | $98.77 | $99.75 | $85.98 | 392 |
| 2019-08-20 | $96.02 | $96.02 | $96.02 | $96.02 | $82.76 | 10,125 |
| 2019-08-19 | $96.05 | $96.05 | $96.02 | $96.02 | $82.76 | 673 |
| 2019-08-16 | $93.39 | $94.10 | $93.39 | $94.10 | $81.11 | 2,294 |
| 2019-08-15 | $93.70 | $93.70 | $93.70 | $93.70 | $80.76 | 131 |
| 2019-08-14 | $97.26 | $97.26 | $95.55 | $95.55 | $82.36 | 1,672 |
| 2019-08-13 | $98.89 | $100.00 | $98.55 | $98.85 | $85.20 | 11,908 |
| 2019-08-12 | $100.00 | $100.00 | $100.00 | $100.00 | $86.19 | 0 |
| 2019-08-09 | $100.00 | $100.00 | $100.00 | $100.00 | $86.19 | 217 |
| 2019-08-08 | $100.39 | $100.39 | $100.00 | $100.00 | $86.19 | 510 |
| 2019-08-07 | $99.45 | $99.55 | $99.45 | $99.55 | $85.81 | 740 |
| 2019-08-06 | $99.90 | $99.90 | $99.35 | $99.35 | $85.63 | 624 |
| 2019-08-05 | $100.06 | $100.65 | $98.16 | $98.16 | $84.61 | 8,811 |
| 2019-08-02 | $100.75 | $100.75 | $100.75 | $100.75 | $86.84 | 10,687 |
| 2019-08-01 | $103.80 | $104.05 | $103.65 | $104.05 | $89.69 | 1,986 |
| 2019-07-31 | $110.00 | $110.00 | $107.55 | $107.55 | $92.70 | 612 |
| 2019-07-30 | $110.50 | $110.50 | $110.04 | $110.04 | $94.85 | 829 |
| 2019-07-29 | $113.50 | $113.50 | $112.00 | $113.44 | $97.78 | 100 |
| 2019-07-26 | $113.44 | $113.44 | $113.44 | $113.44 | $97.78 | 151 |
| 2019-07-25 | $113.50 | $113.50 | $112.00 | $113.44 | $97.78 | 741 |
| 2019-07-24 | $114.38 | $114.38 | $114.26 | $114.26 | $98.49 | 20,116 |
| 2019-07-23 | $110.70 | $110.70 | $110.70 | $110.70 | $95.42 | 60 |
| 2019-07-22 | $110.70 | $110.70 | $110.70 | $110.70 | $95.42 | 6,129 |
| 2019-07-19 | $110.50 | $110.50 | $110.50 | $110.50 | $95.24 | 411 |
| 2019-07-18 | $110.29 | $110.29 | $110.29 | $110.29 | $95.06 | 188 |
| 2019-07-17 | $111.71 | $111.71 | $111.71 | $111.71 | $96.29 | 246 |
| 2019-07-16 | $111.71 | $111.71 | $111.71 | $111.71 | $96.29 | 25 |
| 2019-07-15 | $112.98 | $113.23 | $111.10 | $111.71 | $96.29 | 6,689 |
| 2019-07-12 | $111.69 | $113.45 | $111.69 | $113.45 | $97.79 | 984 |
| 2019-07-11 | $113.15 | $113.15 | $111.19 | $111.19 | $95.84 | 615 |
| 2019-07-10 | $113.25 | $113.45 | $113.25 | $113.45 | $97.79 | 1,549 |
| 2019-07-09 | $112.66 | $112.66 | $112.50 | $112.50 | $96.97 | 1,585 |
| 2019-07-08 | $114.60 | $114.60 | $114.60 | $114.60 | $98.78 | 78 |
| 2019-07-05 | $114.24 | $114.60 | $113.80 | $114.60 | $98.78 | 739 |
| 2019-07-03 | $120.03 | $120.03 | $120.03 | $120.03 | $103.46 | 0 |
| 2019-07-02 | $120.03 | $120.03 | $120.03 | $120.03 | $103.46 | 888 |
| 2019-07-01 | $119.00 | $120.03 | $119.00 | $120.03 | $103.46 | 2,407 |
| 2019-06-28 | $117.80 | $117.80 | $117.80 | $117.80 | $101.54 | 211 |
| 2019-06-27 | $119.00 | $119.00 | $119.00 | $119.00 | $102.57 | 32 |
| 2019-06-26 | $119.00 | $119.00 | $119.00 | $119.00 | $102.57 | 0 |
| 2019-06-25 | $120.88 | $121.07 | $119.00 | $119.00 | $102.57 | 2,686 |
| 2019-06-24 | $120.00 | $120.00 | $120.00 | $120.00 | $103.43 | 333 |
| 2019-06-21 | $118.79 | $118.79 | $118.65 | $118.65 | $102.27 | 435 |
| 2019-06-20 | $120.25 | $120.25 | $119.99 | $120.00 | $103.43 | 41,700 |
| 2019-06-19 | $117.85 | $117.85 | $117.85 | $117.85 | $101.58 | 82 |
| 2019-06-18 | $117.55 | $117.85 | $117.55 | $117.85 | $101.58 | 1,466 |
| 2019-06-17 | $117.90 | $117.90 | $117.90 | $117.90 | $101.62 | 132 |
| 2019-06-14 | $117.90 | $117.90 | $117.90 | $117.90 | $101.62 | 135 |
| 2019-06-13 | $117.90 | $117.90 | $117.90 | $117.90 | $101.62 | 845 |
| 2019-06-12 | $118.93 | $118.93 | $118.93 | $118.93 | $102.51 | 64 |
| 2019-06-11 | $121.14 | $121.14 | $118.93 | $118.93 | $102.51 | 561 |
| 2019-06-10 | $116.70 | $116.70 | $116.70 | $116.70 | $100.59 | 111 |
| 2019-06-07 | $116.70 | $116.70 | $116.70 | $116.70 | $100.59 | 893 |
| 2019-06-06 | $116.44 | $116.44 | $116.44 | $116.44 | $100.36 | 126 |
| 2019-06-05 | $116.10 | $116.44 | $116.10 | $116.44 | $100.36 | 813 |
| 2019-06-04 | $115.65 | $116.40 | $115.65 | $116.40 | $100.33 | 509 |
| 2019-06-03 | $113.90 | $113.90 | $113.10 | $113.10 | $97.49 | 802 |
| 2019-05-31 | $112.86 | $112.86 | $112.00 | $112.00 | $96.54 | 372 |
| 2019-05-30 | $116.90 | $116.90 | $116.90 | $116.90 | $100.76 | 85 |
| 2019-05-29 | $116.90 | $116.90 | $116.90 | $116.90 | $100.76 | 65 |
| 2019-05-28 | $116.90 | $116.90 | $116.90 | $116.90 | $100.76 | 18 |
| 2019-05-24 | $117.81 | $117.81 | $116.90 | $116.90 | $100.76 | 219 |
| 2019-05-23 | $118.05 | $118.05 | $118.05 | $118.05 | $101.75 | 91 |
| 2019-05-22 | $118.62 | $118.62 | $117.75 | $118.05 | $101.75 | 852 |
| 2019-05-21 | $118.80 | $119.50 | $118.80 | $119.50 | $103.00 | 500 |
| 2019-05-20 | $117.20 | $117.20 | $117.20 | $117.20 | $101.02 | 1,520 |
| 2019-05-17 | $120.45 | $120.45 | $120.45 | $120.45 | $103.82 | 198 |
| 2019-05-16 | $120.87 | $120.87 | $120.20 | $120.20 | $103.61 | 26,312 |
| 2019-05-15 | $117.65 | $117.65 | $117.65 | $117.65 | $101.41 | 6 |
| 2019-05-14 | $118.15 | $118.15 | $117.65 | $117.65 | $101.41 | 474 |
| 2019-05-13 | $117.35 | $117.57 | $116.75 | $117.15 | $100.98 | 1,095 |
| 2019-05-10 | $120.21 | $120.40 | $118.55 | $118.55 | $102.18 | 1,229 |
| 2019-05-09 | $117.65 | $118.72 | $117.65 | $118.72 | $102.33 | 18,480 |
| 2019-05-08 | $120.48 | $120.48 | $119.50 | $119.50 | $103.00 | 796 |
| 2019-05-07 | $114.43 | $115.60 | $113.65 | $113.65 | $97.96 | 1,324 |
| 2019-05-06 | $114.85 | $114.85 | $114.85 | $114.85 | $98.99 | 125 |
| 2019-05-03 | $117.70 | $117.70 | $117.20 | $117.20 | $101.02 | 1,467 |
| 2019-05-02 | $118.60 | $118.60 | $118.60 | $118.60 | $102.23 | 170 |
| 2019-05-01 | $118.60 | $118.60 | $118.60 | $118.60 | $102.23 | 105 |
| 2019-04-30 | $118.60 | $118.60 | $118.60 | $118.60 | $102.23 | 247 |
| 2019-04-29 | $117.00 | $117.00 | $117.00 | $117.00 | $100.85 | 100 |
| 2019-04-26 | $117.00 | $117.00 | $117.00 | $117.00 | $100.85 | 232 |
| 2019-04-25 | $116.75 | $116.75 | $116.50 | $116.50 | $100.42 | 454 |
| 2019-04-24 | $117.10 | $118.04 | $116.70 | $116.70 | $100.59 | 1,638 |
| 2019-04-23 | $118.85 | $118.85 | $118.85 | $118.85 | $102.44 | 2 |
| 2019-04-22 | $119.05 | $119.05 | $118.85 | $118.85 | $102.44 | 673 |
| 2019-04-18 | $118.80 | $119.05 | $118.80 | $119.05 | $102.61 | 294 |
| 2019-04-17 | $119.50 | $119.50 | $118.45 | $118.45 | $102.10 | 386 |
| 2019-04-16 | $115.94 | $115.94 | $115.94 | $115.94 | $99.93 | 38 |
| 2019-04-15 | $115.94 | $115.94 | $115.94 | $115.94 | $99.93 | 362 |
| 2019-04-12 | $117.29 | $117.29 | $117.29 | $117.29 | $101.10 | 981 |
| 2019-04-11 | $114.95 | $114.95 | $114.75 | $114.79 | $98.94 | 705 |
| 2019-04-10 | $113.92 | $113.92 | $113.25 | $113.40 | $97.74 | 17,886 |
| 2019-04-09 | $113.20 | $113.20 | $113.00 | $113.00 | $97.40 | 964 |
| 2019-04-08 | $113.52 | $113.52 | $113.52 | $113.52 | $97.85 | 0 |
| 2019-04-05 | $113.52 | $113.52 | $113.52 | $113.52 | $97.85 | 508 |
| 2019-04-04 | $112.55 | $112.55 | $112.55 | $112.55 | $97.01 | 419 |
| 2019-04-03 | $110.00 | $110.00 | $110.00 | $110.00 | $94.81 | 146 |
| 2019-04-02 | $110.20 | $111.00 | $110.00 | $110.00 | $94.81 | 1,048 |
| 2019-04-01 | $109.00 | $109.00 | $109.00 | $109.00 | $93.95 | 1,108 |
| 2019-03-29 | $106.70 | $106.70 | $106.70 | $106.70 | $91.97 | 490 |
| 2019-03-28 | $107.20 | $107.20 | $107.20 | $107.20 | $92.40 | 132 |
| 2019-03-27 | $107.20 | $107.20 | $107.20 | $107.20 | $92.40 | 467 |
| 2019-03-26 | $108.09 | $108.09 | $108.09 | $108.09 | $93.17 | 369 |
| 2019-03-25 | $108.01 | $108.09 | $108.01 | $108.09 | $93.17 | 852 |
| 2019-03-22 | $106.44 | $106.44 | $106.44 | $106.44 | $91.75 | 690 |
| 2019-03-21 | $111.52 | $112.01 | $110.65 | $110.85 | $95.55 | 7,762 |
| 2019-03-20 | $111.27 | $111.27 | $111.27 | $111.27 | $95.91 | 249 |
| 2019-03-19 | $113.19 | $113.19 | $111.85 | $111.85 | $96.41 | 6,625 |
| 2019-03-18 | $110.15 | $110.83 | $110.15 | $110.45 | $95.20 | 499 |
| 2019-03-15 | $109.80 | $109.80 | $109.80 | $109.80 | $94.64 | 352 |
| 2019-03-14 | $110.13 | $110.13 | $108.70 | $108.70 | $93.69 | 462 |
| 2019-03-13 | $106.70 | $106.70 | $106.70 | $106.70 | $91.97 | 1,761 |
| 2019-03-12 | $106.70 | $106.70 | $106.70 | $106.70 | $91.97 | 6 |
| 2019-03-11 | $105.70 | $106.70 | $105.70 | $106.70 | $91.97 | 462 |
| 2019-03-08 | $105.50 | $105.50 | $105.50 | $105.50 | $90.93 | 366 |
| 2019-03-07 | $109.05 | $109.05 | $109.05 | $109.05 | $93.99 | 166 |
| 2019-03-06 | $109.10 | $109.10 | $109.10 | $109.10 | $94.04 | 4,750 |
| 2019-03-05 | $110.64 | $110.64 | $110.64 | $110.64 | $95.37 | 515 |
| 2019-03-04 | $111.71 | $111.71 | $111.71 | $111.71 | $96.29 | 0 |
| 2019-03-01 | $111.71 | $111.71 | $111.71 | $111.71 | $96.29 | 508 |
| 2019-02-28 | $110.75 | $110.75 | $110.75 | $110.75 | $95.46 | 10 |
| 2019-02-27 | $110.75 | $110.75 | $110.75 | $110.75 | $95.46 | 109 |
| 2019-02-26 | $109.00 | $109.00 | $109.00 | $109.00 | $93.95 | 100 |
| 2019-02-25 | $109.00 | $109.00 | $109.00 | $109.00 | $93.95 | 333 |
| 2019-02-22 | $106.34 | $106.34 | $106.34 | $106.34 | $91.66 | 81 |
| 2019-02-21 | $106.34 | $106.34 | $106.34 | $106.34 | $91.66 | 1,107 |
| 2019-02-20 | $106.57 | $106.57 | $106.34 | $106.34 | $91.66 | 1,773 |
| 2019-02-19 | $104.00 | $104.00 | $104.00 | $104.00 | $89.64 | 1,603 |
| 2019-02-15 | $104.00 | $104.00 | $104.00 | $104.00 | $89.64 | 71 |
| 2019-02-14 | $104.00 | $104.00 | $104.00 | $104.00 | $89.64 | 749 |
| 2019-02-13 | $103.55 | $103.55 | $103.55 | $103.55 | $89.25 | 16 |
| 2019-02-12 | $103.55 | $103.55 | $103.55 | $103.55 | $89.25 | 200 |
| 2019-02-11 | $102.40 | $102.40 | $102.40 | $102.40 | $88.26 | 205 |
| 2019-02-08 | $103.00 | $103.00 | $102.40 | $102.40 | $88.26 | 608 |
| 2019-02-07 | $106.92 | $106.92 | $104.40 | $104.65 | $90.20 | 1,340 |
| 2019-02-06 | $108.65 | $108.65 | $107.60 | $107.60 | $92.75 | 1,092 |
| 2019-02-05 | $109.30 | $109.30 | $109.30 | $109.30 | $94.21 | 653 |
| 2019-02-04 | $109.27 | $109.27 | $107.60 | $107.60 | $92.75 | 674 |
| 2019-02-01 | $108.19 | $109.10 | $108.19 | $109.10 | $94.04 | 666 |
| 2019-01-31 | $108.75 | $109.26 | $108.75 | $108.85 | $93.82 | 969 |
| 2019-01-30 | $114.72 | $114.90 | $113.65 | $113.65 | $97.96 | 595 |
| 2019-01-29 | $115.39 | $115.85 | $115.00 | $115.85 | $96.18 | 829 |
| 2019-01-28 | $115.33 | $115.40 | $115.33 | $115.40 | $95.81 | 248 |
| 2019-01-25 | $114.86 | $114.86 | $113.70 | $113.70 | $94.40 | 28,443 |
| 2019-01-24 | $113.23 | $113.23 | $113.23 | $113.23 | $94.01 | 256 |
| 2019-01-23 | $111.77 | $111.77 | $111.77 | $111.77 | $92.80 | 24 |
| 2019-01-22 | $111.81 | $111.81 | $111.77 | $111.77 | $92.80 | 460 |
| 2019-01-18 | $114.20 | $115.00 | $113.99 | $113.99 | $94.64 | 21,479 |
| 2019-01-17 | $110.50 | $110.50 | $110.50 | $110.50 | $91.74 | 197 |
| 2019-01-16 | $110.50 | $110.50 | $110.50 | $110.50 | $91.74 | 223 |
| 2019-01-15 | $111.23 | $111.23 | $111.23 | $111.23 | $92.35 | 6,667 |
| 2019-01-14 | $111.45 | $112.00 | $110.54 | $110.54 | $91.78 | 50,956 |
| 2019-01-11 | $111.09 | $111.09 | $111.09 | $111.09 | $92.23 | 1,568 |
| 2019-01-10 | $114.25 | $114.25 | $112.45 | $112.45 | $93.36 | 1,213 |
| 2019-01-09 | $114.30 | $114.30 | $114.25 | $114.30 | $94.90 | 532 |
| 2019-01-08 | $112.35 | $114.05 | $112.30 | $112.52 | $93.42 | 5,794 |
| 2019-01-07 | $111.30 | $112.90 | $111.30 | $112.90 | $93.74 | 14,909 |
| 2019-01-04 | $110.30 | $111.90 | $110.30 | $111.90 | $92.91 | 3,446 |
| 2019-01-03 | $108.44 | $108.44 | $108.44 | $108.44 | $90.03 | 145 |
| 2019-01-02 | $111.25 | $111.50 | $111.25 | $111.40 | $92.49 | 1,740 |
| 2018-12-31 | $112.00 | $112.00 | $110.35 | $110.35 | $91.62 | 1,372 |
| 2018-12-28 | $110.90 | $110.90 | $110.90 | $110.90 | $92.08 | 203 |
| 2018-12-27 | $108.75 | $108.75 | $108.75 | $108.75 | $90.29 | 70 |
| 2018-12-26 | $109.00 | $113.00 | $108.75 | $108.75 | $90.29 | 1,283 |
| 2018-12-24 | $109.25 | $109.25 | $109.25 | $109.25 | $90.71 | 41 |
| 2018-12-21 | $111.25 | $111.25 | $109.25 | $109.25 | $90.71 | 1,487 |
| 2018-12-20 | $111.25 | $112.28 | $111.25 | $112.28 | $93.22 | 19,677 |
| 2018-12-19 | $112.80 | $112.80 | $112.80 | $112.80 | $93.65 | 306 |
| 2018-12-18 | $113.30 | $113.30 | $113.29 | $113.29 | $94.06 | 1,745 |
| 2018-12-17 | $112.05 | $112.05 | $112.00 | $112.00 | $92.99 | 311 |
| 2018-12-14 | $112.05 | $112.44 | $112.05 | $112.44 | $93.35 | 636 |
| 2018-12-13 | $114.25 | $114.25 | $113.05 | $113.05 | $93.86 | 4,012 |
| 2018-12-12 | $110.95 | $110.95 | $110.95 | $110.95 | $92.12 | 1,023 |
| 2018-12-11 | $110.95 | $110.95 | $110.95 | $110.95 | $92.12 | 265 |
| 2018-12-10 | $110.00 | $110.95 | $110.00 | $110.95 | $92.12 | 328 |
| 2018-12-07 | $111.75 | $111.75 | $109.00 | $109.00 | $90.50 | 3,909 |
| 2018-12-06 | $111.29 | $112.00 | $111.25 | $111.75 | $92.78 | 2,158 |
| 2018-12-04 | $115.70 | $115.70 | $113.50 | $113.50 | $94.23 | 347 |
| 2018-12-03 | $118.82 | $118.82 | $118.82 | $118.82 | $98.65 | 374 |
| 2018-11-30 | $116.30 | $116.30 | $116.30 | $116.30 | $96.56 | 26 |
| 2018-11-29 | $116.30 | $116.30 | $116.30 | $116.30 | $96.56 | 345 |
| 2018-11-28 | $116.30 | $116.30 | $116.30 | $116.30 | $96.56 | 235 |
| 2018-11-27 | $114.65 | $114.80 | $114.05 | $114.05 | $94.69 | 3,823 |
| 2018-11-26 | $113.65 | $113.65 | $113.65 | $113.65 | $94.36 | 8 |
| 2018-11-23 | $113.60 | $113.65 | $113.60 | $113.65 | $94.36 | 2,255 |
| 2018-11-21 | $113.35 | $113.85 | $113.35 | $113.85 | $94.52 | 4,024 |
| 2018-11-20 | $115.25 | $115.25 | $115.25 | $115.25 | $95.69 | 265 |
| 2018-11-19 | $114.74 | $115.25 | $114.40 | $115.25 | $95.69 | 168,113 |
| 2018-11-16 | $116.15 | $116.65 | $116.15 | $116.65 | $96.85 | 200 |
| 2018-11-15 | $115.50 | $115.50 | $115.05 | $115.05 | $95.52 | 608 |
| 2018-11-14 | $113.80 | $113.80 | $113.68 | $113.68 | $94.38 | 431 |
| 2018-11-13 | $114.05 | $114.05 | $114.05 | $114.05 | $94.69 | 34,072 |
| 2018-11-12 | $117.35 | $117.35 | $117.35 | $117.35 | $97.43 | 107 |
| 2018-11-09 | $117.35 | $117.35 | $117.35 | $117.35 | $97.43 | 81 |
| 2018-11-08 | $118.25 | $119.55 | $117.30 | $117.35 | $97.43 | 1,170 |
| 2018-11-07 | $116.75 | $116.75 | $116.75 | $116.75 | $96.93 | 2,134 |
| 2018-11-06 | $117.23 | $117.23 | $117.23 | $117.23 | $97.33 | 124 |
| 2018-11-05 | $117.23 | $117.23 | $117.23 | $117.23 | $97.33 | 0 |
| 2018-11-02 | $117.23 | $117.23 | $117.23 | $117.23 | $97.33 | 3,615 |
| 2018-11-01 | $115.50 | $115.50 | $115.50 | $115.50 | $95.89 | 114 |
| 2018-10-31 | $112.70 | $112.70 | $112.70 | $112.70 | $93.57 | 79 |
| 2018-10-30 | $112.70 | $112.70 | $112.70 | $112.70 | $93.57 | 2,084 |
| 2018-10-29 | $114.95 | $114.95 | $114.95 | $114.95 | $95.44 | 410 |
| 2018-10-26 | $111.35 | $114.40 | $111.35 | $114.40 | $94.98 | 1,301 |
| 2018-10-25 | $114.35 | $114.35 | $114.35 | $114.35 | $94.94 | 271 |
| 2018-10-24 | $112.90 | $112.90 | $112.90 | $112.90 | $93.74 | 140 |
| 2018-10-23 | $114.25 | $114.25 | $114.25 | $114.25 | $94.86 | 31 |
| 2018-10-22 | $114.25 | $114.25 | $114.25 | $114.25 | $94.86 | 700 |
| 2018-10-19 | $115.75 | $115.75 | $115.75 | $115.75 | $96.10 | 82 |
| 2018-10-18 | $115.75 | $115.75 | $115.75 | $115.75 | $96.10 | 600 |
| 2018-10-17 | $117.33 | $117.33 | $116.64 | $117.10 | $97.22 | 596 |
| 2018-10-16 | $118.07 | $118.18 | $117.15 | $117.15 | $97.26 | 9,203 |
| 2018-10-15 | $114.29 | $114.29 | $114.29 | $114.29 | $94.89 | 22,600 |
| 2018-10-12 | $114.30 | $114.30 | $114.29 | $114.29 | $94.89 | 3,203 |
| 2018-10-11 | $115.20 | $115.20 | $115.20 | $115.20 | $95.65 | 1,756 |
| 2018-10-10 | $118.05 | $118.05 | $116.24 | $116.24 | $96.51 | 1,038 |
| 2018-10-09 | $120.00 | $120.00 | $120.00 | $120.00 | $99.63 | 0 |
| 2018-10-08 | $120.00 | $120.00 | $120.00 | $120.00 | $99.63 | 500 |
| 2018-10-05 | $120.25 | $120.25 | $120.25 | $120.25 | $99.84 | 134 |
| 2018-10-04 | $123.00 | $123.00 | $123.00 | $123.00 | $102.12 | 167 |
| 2018-10-03 | $124.65 | $124.80 | $124.65 | $124.80 | $103.62 | 5,147 |
| 2018-10-02 | $122.15 | $122.25 | $122.15 | $122.25 | $101.50 | 207 |
| 2018-10-01 | $126.65 | $126.65 | $126.65 | $126.65 | $105.15 | 194 |
| 2018-09-28 | $129.00 | $129.00 | $129.00 | $129.00 | $107.10 | 181 |
| 2018-09-27 | $130.00 | $130.09 | $130.00 | $130.09 | $108.01 | 837 |
| 2018-09-26 | $130.63 | $130.63 | $130.63 | $130.63 | $108.46 | 119 |
| 2018-09-25 | $130.63 | $130.63 | $130.63 | $130.63 | $108.46 | 160 |
| 2018-09-24 | $129.85 | $130.63 | $129.85 | $130.63 | $108.46 | 373 |
| 2018-09-21 | $128.50 | $128.50 | $128.50 | $128.50 | $106.69 | 245 |
| 2018-09-20 | $128.50 | $128.70 | $128.50 | $128.50 | $106.69 | 1,083 |
| 2018-09-19 | $126.40 | $126.40 | $126.40 | $126.40 | $104.94 | 124 |
| 2018-09-18 | $126.40 | $126.40 | $126.40 | $126.40 | $104.94 | 100 |
| 2018-09-17 | $126.59 | $126.59 | $126.59 | $126.59 | $105.10 | 255 |
| 2018-09-14 | $126.95 | $126.95 | $126.75 | $126.75 | $105.23 | 240 |
| 2018-09-13 | $126.90 | $126.90 | $126.90 | $126.90 | $105.36 | 235 |
| 2018-09-12 | $127.02 | $127.12 | $126.65 | $126.65 | $105.15 | 5,318 |
| 2018-09-11 | $125.50 | $125.50 | $125.05 | $125.05 | $103.82 | 2,339 |
| 2018-09-10 | $126.07 | $126.07 | $126.07 | $126.07 | $104.67 | 147 |
| 2018-09-07 | $125.30 | $125.30 | $125.30 | $125.30 | $104.03 | 5 |
| 2018-09-06 | $126.48 | $126.48 | $125.30 | $125.30 | $104.03 | 292 |
| 2018-09-05 | $125.75 | $125.75 | $125.75 | $125.75 | $104.40 | 0 |
| 2018-09-04 | $125.75 | $125.75 | $125.75 | $125.75 | $104.40 | 500 |
| 2018-08-31 | $131.00 | $131.00 | $131.00 | $131.00 | $108.76 | 0 |
| 2018-08-30 | $130.75 | $131.00 | $130.75 | $131.00 | $108.76 | 1,108 |
| 2018-08-29 | $133.38 | $133.38 | $133.38 | $133.38 | $110.74 | 645 |
| 2018-08-28 | $133.69 | $134.20 | $133.38 | $133.38 | $110.74 | 433 |
| 2018-08-27 | $130.15 | $131.10 | $130.15 | $131.10 | $108.85 | 1,743 |
| 2018-08-24 | $129.65 | $130.15 | $129.65 | $129.65 | $107.64 | 490 |
| 2018-08-23 | $130.00 | $130.00 | $130.00 | $130.00 | $107.93 | 356 |
| 2018-08-22 | $127.79 | $130.00 | $127.79 | $130.00 | $107.93 | 911 |
| 2018-08-21 | $126.95 | $126.95 | $126.60 | $126.60 | $105.11 | 724 |
| 2018-08-20 | $124.87 | $124.87 | $124.87 | $124.87 | $103.67 | 20 |
| 2018-08-17 | $124.52 | $126.45 | $124.52 | $124.87 | $103.67 | 1,245 |
| 2018-08-16 | $124.79 | $124.79 | $124.75 | $124.75 | $103.57 | 714 |
| 2018-08-15 | $125.65 | $125.65 | $125.65 | $125.65 | $104.32 | 91 |
| 2018-08-14 | $125.71 | $125.71 | $125.65 | $125.65 | $104.32 | 1,088 |
| 2018-08-13 | $126.40 | $126.40 | $125.84 | $125.90 | $104.53 | 20,891 |
| 2018-08-10 | $129.10 | $129.10 | $129.10 | $129.10 | $107.19 | 100 |
| 2018-08-09 | $129.10 | $129.10 | $129.10 | $129.10 | $107.19 | 35 |
| 2018-08-08 | $130.07 | $130.07 | $129.10 | $129.10 | $107.19 | 300 |
| 2018-08-07 | $132.62 | $132.62 | $132.62 | $132.62 | $110.11 | 23 |
| 2018-08-06 | $132.62 | $132.62 | $132.62 | $132.62 | $110.11 | 15 |
| 2018-08-03 | $132.62 | $132.62 | $132.62 | $132.62 | $110.11 | 105 |
| 2018-08-02 | $131.85 | $133.20 | $131.85 | $132.62 | $110.11 | 2,232 |
| 2018-08-01 | $138.85 | $138.85 | $138.85 | $138.85 | $115.28 | 392 |
| 2018-07-31 | $141.57 | $141.57 | $141.57 | $141.57 | $117.54 | 5,532 |
| 2018-07-30 | $141.15 | $141.15 | $141.15 | $141.15 | $117.19 | 74 |
| 2018-07-27 | $141.15 | $141.15 | $141.15 | $141.15 | $117.19 | 45 |
| 2018-07-26 | $140.00 | $141.15 | $139.30 | $141.15 | $117.19 | 671 |
| 2018-07-25 | $136.30 | $138.30 | $136.30 | $138.30 | $114.82 | 490 |
| 2018-07-24 | $135.84 | $135.84 | $135.84 | $135.84 | $112.78 | 171 |
| 2018-07-23 | $135.84 | $135.84 | $135.84 | $135.84 | $112.78 | 500 |
| 2018-07-20 | $136.10 | $136.10 | $136.10 | $136.10 | $113.00 | 75 |
| 2018-07-19 | $136.10 | $136.10 | $136.10 | $136.10 | $113.00 | 215 |
| 2018-07-18 | $136.10 | $136.10 | $136.10 | $136.10 | $113.00 | 129 |
| 2018-07-17 | $134.95 | $137.10 | $134.95 | $136.10 | $113.00 | 661 |
| 2018-07-16 | $135.39 | $135.39 | $135.39 | $135.39 | $112.41 | 49 |
| 2018-07-13 | $136.00 | $136.00 | $135.39 | $135.39 | $112.41 | 2,046 |
| 2018-07-12 | $134.50 | $135.50 | $134.50 | $135.50 | $112.50 | 3,645 |
| 2018-07-11 | $134.85 | $134.85 | $134.85 | $134.85 | $111.96 | 654 |
| 2018-07-10 | $136.70 | $136.70 | $136.55 | $136.55 | $113.37 | 225 |
| 2018-07-09 | $134.70 | $135.25 | $134.52 | $134.52 | $111.69 | 1,615 |
| 2018-07-06 | $131.56 | $131.56 | $131.56 | $131.56 | $109.23 | 50 |
| 2018-07-05 | $131.56 | $131.56 | $131.56 | $131.56 | $109.23 | 160 |
| 2018-07-03 | $131.92 | $131.92 | $131.56 | $131.56 | $109.23 | 508 |
| 2018-07-02 | $131.36 | $131.36 | $131.36 | $131.36 | $109.06 | 151 |
| 2018-06-29 | $131.50 | $131.50 | $131.25 | $131.36 | $109.06 | 2,344 |
| 2018-06-28 | $130.50 | $130.50 | $129.20 | $129.20 | $107.27 | 5,882 |
| 2018-06-27 | $132.41 | $132.41 | $132.41 | $132.41 | $109.93 | 123 |
| 2018-06-26 | $132.41 | $132.41 | $132.41 | $132.41 | $109.93 | 105 |
| 2018-06-25 | $132.41 | $132.41 | $132.41 | $132.41 | $109.93 | 400 |
| 2018-06-22 | $134.25 | $134.25 | $134.25 | $134.25 | $111.46 | 110 |
| 2018-06-21 | $134.13 | $134.13 | $133.18 | $133.18 | $110.57 | 13,085 |
| 2018-06-20 | $133.93 | $133.93 | $133.93 | $133.93 | $111.20 | 55 |
| 2018-06-19 | $133.93 | $133.93 | $133.93 | $133.93 | $111.20 | 10,000 |
| 2018-06-18 | $137.20 | $137.20 | $137.20 | $137.20 | $113.91 | 245 |
| 2018-06-15 | $139.80 | $139.80 | $139.80 | $139.80 | $116.07 | 19 |
| 2018-06-14 | $140.65 | $140.65 | $139.80 | $139.80 | $116.07 | 435 |
| 2018-06-13 | $140.00 | $140.00 | $138.95 | $138.95 | $115.36 | 877 |
| 2018-06-12 | $135.50 | $135.50 | $135.50 | $135.50 | $112.50 | 309 |
| 2018-06-11 | $132.75 | $132.75 | $132.75 | $132.75 | $110.22 | 64 |
| 2018-06-08 | $132.95 | $132.95 | $132.75 | $132.75 | $110.22 | 5,610 |
| 2018-06-07 | $134.24 | $134.24 | $133.30 | $133.30 | $110.67 | 239 |
| 2018-06-06 | $131.63 | $131.63 | $131.63 | $131.63 | $109.29 | 0 |
| 2018-06-05 | $131.63 | $131.63 | $131.63 | $131.63 | $109.29 | 24 |
| 2018-06-04 | $131.63 | $131.63 | $131.63 | $131.63 | $109.29 | 134 |
| 2018-06-01 | $130.61 | $131.63 | $130.61 | $131.63 | $109.29 | 484 |
| 2018-05-31 | $130.15 | $130.15 | $128.57 | $128.57 | $106.75 | 715 |
| 2018-05-30 | $133.65 | $133.65 | $133.65 | $133.65 | $110.96 | 25 |
| 2018-05-29 | $133.65 | $133.65 | $133.65 | $133.65 | $110.96 | 1 |
| 2018-05-25 | $133.65 | $133.65 | $133.65 | $133.65 | $110.96 | 3,120 |
| 2018-05-24 | $134.70 | $134.72 | $134.70 | $134.70 | $111.84 | 865 |
| 2018-05-23 | $135.82 | $135.93 | $135.82 | $135.93 | $112.86 | 5,589 |
| 2018-05-22 | $138.56 | $138.93 | $138.56 | $138.93 | $115.35 | 302 |
| 2018-05-21 | $137.17 | $137.17 | $137.17 | $137.17 | $113.89 | 35 |
| 2018-05-18 | $137.17 | $137.17 | $137.17 | $137.17 | $113.89 | 86 |
| 2018-05-17 | $137.17 | $137.17 | $137.17 | $137.17 | $113.89 | 9 |
| 2018-05-16 | $137.10 | $137.17 | $136.71 | $137.17 | $113.89 | 6,027 |
| 2018-05-15 | $139.25 | $139.25 | $139.25 | $139.25 | $115.61 | 5 |
| 2018-05-14 | $139.25 | $139.25 | $139.25 | $139.25 | $115.61 | 400 |
| 2018-05-11 | $136.75 | $137.80 | $136.75 | $137.25 | $113.95 | 9,097 |
| 2018-05-10 | $137.00 | $137.00 | $136.75 | $136.75 | $113.54 | 7,704 |
| 2018-05-09 | $135.64 | $135.64 | $135.64 | $135.64 | $112.62 | 256 |
| 2018-05-08 | $130.05 | $130.05 | $130.05 | $130.05 | $107.97 | 115 |
| 2018-05-07 | $130.87 | $130.87 | $130.05 | $130.05 | $107.97 | 4,418 |
| 2018-05-04 | $128.39 | $128.39 | $128.39 | $128.39 | $106.60 | 0 |
| 2018-05-03 | $129.00 | $129.00 | $128.39 | $128.39 | $106.60 | 508 |
| 2018-05-02 | $126.30 | $126.30 | $126.30 | $126.30 | $104.86 | 132 |
| 2018-05-01 | $126.30 | $126.30 | $126.30 | $126.30 | $104.86 | 65 |
| 2018-04-30 | $126.75 | $126.75 | $126.30 | $126.30 | $104.86 | 800 |
| 2018-04-27 | $126.10 | $126.10 | $126.10 | $126.10 | $104.69 | 37 |
| 2018-04-26 | $126.10 | $126.10 | $126.10 | $126.10 | $104.69 | 300 |
| 2018-04-25 | $128.25 | $128.25 | $128.25 | $128.25 | $106.48 | 375 |
| 2018-04-24 | $129.55 | $129.55 | $128.50 | $128.50 | $106.69 | 623 |
| 2018-04-23 | $131.04 | $131.04 | $131.04 | $131.04 | $108.80 | 107 |
| 2018-04-20 | $131.04 | $131.04 | $131.04 | $131.04 | $108.80 | 72 |
| 2018-04-19 | $131.04 | $131.04 | $131.04 | $131.04 | $108.80 | 114 |
| 2018-04-18 | $131.26 | $131.26 | $130.50 | $131.04 | $108.80 | 432 |
| 2018-04-17 | $130.59 | $130.59 | $129.95 | $130.30 | $108.18 | 11,707 |
| 2018-04-16 | $128.00 | $129.71 | $128.00 | $129.71 | $107.69 | 1,236 |
| 2018-04-13 | $128.40 | $128.54 | $128.40 | $128.54 | $106.72 | 615 |
| 2018-04-12 | $128.25 | $128.25 | $128.25 | $128.25 | $106.48 | 2,675 |
| 2018-04-11 | $127.50 | $127.50 | $127.50 | $127.50 | $105.86 | 319 |
| 2018-04-10 | $128.84 | $128.84 | $128.80 | $128.80 | $106.94 | 941 |
| 2018-04-09 | $125.80 | $125.80 | $125.80 | $125.80 | $104.45 | 63 |
| 2018-04-06 | $127.40 | $128.20 | $125.80 | $125.80 | $104.45 | 10,185 |
| 2018-04-05 | $126.86 | $126.86 | $126.86 | $126.86 | $105.33 | 17,813 |
| 2018-04-04 | $123.62 | $123.62 | $123.38 | $123.45 | $102.49 | 25,531 |
| 2018-04-03 | $125.54 | $125.54 | $124.40 | $124.40 | $103.28 | 77,174 |
| 2018-04-02 | $127.20 | $127.20 | $123.80 | $123.80 | $102.79 | 582 |
| 2018-03-29 | $125.00 | $125.00 | $125.00 | $125.00 | $103.78 | 245 |
| 2018-03-28 | $125.00 | $125.00 | $125.00 | $125.00 | $103.78 | 29,500 |
| 2018-03-27 | $124.78 | $124.78 | $124.78 | $124.78 | $103.60 | 379 |
| 2018-03-26 | $125.70 | $125.70 | $124.78 | $124.78 | $103.60 | 627 |
| 2018-03-23 | $125.00 | $126.50 | $124.50 | $124.50 | $103.37 | 1,536 |
| 2018-03-22 | $125.70 | $125.70 | $125.70 | $125.70 | $104.36 | 5,570 |
| 2018-03-21 | $130.00 | $130.00 | $129.45 | $129.45 | $107.48 | 1,118 |
| 2018-03-20 | $130.85 | $130.85 | $128.80 | $128.80 | $106.94 | 2,386 |
| 2018-03-19 | $129.85 | $129.85 | $129.85 | $129.85 | $107.81 | 137 |
| 2018-03-16 | $129.85 | $129.85 | $129.85 | $129.85 | $107.81 | 201 |
| 2018-03-15 | $129.95 | $130.05 | $129.95 | $130.05 | $107.97 | 1,112 |
| 2018-03-14 | $130.44 | $130.75 | $130.44 | $130.75 | $108.56 | 4,725 |
| 2018-03-13 | $130.76 | $132.13 | $130.76 | $132.13 | $109.70 | 400 |
| 2018-03-12 | $130.00 | $130.30 | $130.00 | $130.30 | $108.18 | 1,192 |
| 2018-03-09 | $129.20 | $129.20 | $129.20 | $129.20 | $107.27 | 421 |
| 2018-03-08 | $130.20 | $130.20 | $130.20 | $130.20 | $108.10 | 6 |
| 2018-03-07 | $130.20 | $130.20 | $130.20 | $130.20 | $108.10 | 55 |
| 2018-03-06 | $128.50 | $130.20 | $128.50 | $130.20 | $108.10 | 1,285 |
| 2018-03-05 | $127.90 | $129.00 | $127.90 | $129.00 | $107.10 | 16,458 |
| 2018-03-02 | $128.65 | $128.65 | $128.65 | $128.65 | $106.81 | 108 |
| 2018-03-01 | $130.32 | $130.32 | $128.65 | $128.65 | $106.81 | 1,825 |
| 2018-02-28 | $132.95 | $132.95 | $131.35 | $131.35 | $109.05 | 504 |
| 2018-02-27 | $134.85 | $134.85 | $134.85 | $134.85 | $111.96 | 655 |
| 2018-02-26 | $137.00 | $137.00 | $137.00 | $137.00 | $113.74 | 69 |
| 2018-02-23 | $137.00 | $137.00 | $137.00 | $137.00 | $113.74 | 111 |
| 2018-02-22 | $135.00 | $135.00 | $135.00 | $135.00 | $112.08 | 181 |
| 2018-02-21 | $137.60 | $137.60 | $135.60 | $135.60 | $112.58 | 2,322 |
| 2018-02-20 | $138.78 | $139.25 | $138.78 | $139.25 | $115.61 | 476 |
| 2018-02-16 | $137.42 | $137.42 | $137.42 | $137.42 | $114.09 | 33 |
| 2018-02-15 | $137.40 | $137.42 | $137.40 | $137.42 | $114.09 | 5,235 |
| 2018-02-14 | $134.60 | $134.60 | $134.60 | $134.60 | $111.75 | 1,293 |
| 2018-02-13 | $134.60 | $134.60 | $134.60 | $134.60 | $111.75 | 622 |
| 2018-02-12 | $134.60 | $134.60 | $134.59 | $134.60 | $111.75 | 561 |
| 2018-02-09 | $128.86 | $132.00 | $128.82 | $132.00 | $109.59 | 674 |
| 2018-02-08 | $135.00 | $135.00 | $132.35 | $132.35 | $109.88 | 468 |
| 2018-02-07 | $136.53 | $136.53 | $136.53 | $136.53 | $113.35 | 122 |
| 2018-02-06 | $136.50 | $139.70 | $136.50 | $136.53 | $113.35 | 6,305 |
| 2018-02-05 | $141.18 | $141.18 | $135.02 | $135.02 | $112.10 | 1,958 |
| 2018-02-02 | $146.35 | $146.35 | $146.35 | $146.35 | $121.51 | 137 |
| 2018-02-01 | $145.16 | $146.80 | $145.16 | $146.35 | $121.51 | 1,042 |
| 2018-01-31 | $152.55 | $152.55 | $152.00 | $152.00 | $122.36 | 2,525 |
| 2018-01-30 | $150.55 | $150.55 | $149.60 | $149.60 | $117.56 | 1,277 |
| 2018-01-29 | $149.68 | $149.69 | $149.47 | $149.69 | $117.64 | 677 |
| 2018-01-26 | $148.95 | $150.10 | $148.95 | $150.10 | $117.96 | 19,021 |
| 2018-01-25 | $151.75 | $152.50 | $151.50 | $151.61 | $119.14 | 1,389 |
| 2018-01-24 | $154.50 | $154.50 | $153.70 | $153.70 | $120.79 | 3,893 |
| 2018-01-23 | $151.60 | $151.60 | $151.60 | $151.60 | $119.14 | 1 |
| 2018-01-22 | $151.15 | $153.10 | $151.10 | $151.60 | $119.14 | 6,497 |
| 2018-01-19 | $151.21 | $151.21 | $151.21 | $151.21 | $118.83 | 167 |
| 2018-01-18 | $149.80 | $151.70 | $149.80 | $151.70 | $119.21 | 775 |
| 2018-01-17 | $150.00 | $150.20 | $149.28 | $150.20 | $118.04 | 30,341 |
| 2018-01-16 | $149.50 | $149.50 | $149.50 | $149.50 | $117.49 | 362 |
| 2018-01-12 | $146.45 | $146.45 | $146.45 | $146.45 | $115.09 | 828 |
| 2018-01-11 | $144.45 | $144.45 | $144.45 | $144.45 | $113.52 | 155 |
| 2018-01-10 | $144.10 | $144.10 | $144.10 | $144.10 | $113.24 | 263 |
| 2018-01-09 | $144.10 | $144.10 | $144.10 | $144.10 | $113.24 | 115 |
| 2018-01-08 | $144.10 | $144.10 | $144.10 | $144.10 | $113.24 | 200 |
| 2018-01-05 | $145.75 | $145.75 | $145.75 | $145.75 | $114.54 | 193 |
| 2018-01-04 | $143.05 | $145.20 | $142.95 | $143.40 | $112.69 | 1,617 |
| 2018-01-03 | $139.85 | $139.85 | $139.85 | $139.85 | $109.90 | 1,222 |
| 2018-01-02 | $137.60 | $139.85 | $137.60 | $139.85 | $109.90 | 1,411 |
| 2017-12-29 | $138.63 | $139.49 | $138.52 | $138.52 | $108.86 | 1,721 |
| 2017-12-28 | $139.77 | $139.77 | $138.92 | $138.92 | $109.17 | 1,299 |
| 2017-12-27 | $137.10 | $137.10 | $137.10 | $137.10 | $107.74 | 132 |
| 2017-12-26 | $137.10 | $137.10 | $137.10 | $137.10 | $107.74 | 400 |
| 2017-12-22 | $140.15 | $140.15 | $140.15 | $140.15 | $110.14 | 105 |
| 2017-12-21 | $139.70 | $139.70 | $138.75 | $138.75 | $109.04 | 346 |
| 2017-12-20 | $140.00 | $140.00 | $138.59 | $138.59 | $108.91 | 540 |
| 2017-12-19 | $141.26 | $141.26 | $141.26 | $141.26 | $111.01 | 19,358 |
| 2017-12-18 | $139.50 | $140.00 | $139.50 | $140.00 | $110.02 | 585 |
| 2017-12-15 | $137.00 | $137.00 | $136.68 | $136.68 | $107.41 | 561 |
| 2017-12-14 | $136.05 | $137.81 | $136.05 | $137.81 | $108.30 | 715 |
| 2017-12-13 | $137.75 | $137.75 | $137.75 | $137.75 | $108.25 | 15,229 |
| 2017-12-12 | $136.00 | $137.75 | $136.00 | $137.75 | $108.25 | 704 |
| 2017-12-11 | $137.45 | $137.45 | $137.45 | $137.45 | $108.02 | 471 |
| 2017-12-08 | $133.80 | $133.80 | $133.80 | $133.80 | $105.15 | 0 |
| 2017-12-07 | $132.95 | $134.25 | $132.95 | $133.80 | $105.15 | 1,033 |
| 2017-12-06 | $134.19 | $134.19 | $134.19 | $134.19 | $105.45 | 169 |
| 2017-12-05 | $134.19 | $134.19 | $134.19 | $134.19 | $105.45 | 14 |
| 2017-12-04 | $134.19 | $134.19 | $134.19 | $134.19 | $105.45 | 99 |
| 2017-12-01 | $134.19 | $134.19 | $134.19 | $134.19 | $105.45 | 200 |
| 2017-11-30 | $135.25 | $135.25 | $135.25 | $135.25 | $106.29 | 90 |
| 2017-11-29 | $136.70 | $137.65 | $135.25 | $135.25 | $106.29 | 1,685 |
| 2017-11-28 | $135.25 | $135.25 | $135.25 | $135.25 | $106.29 | 377 |
| 2017-11-27 | $134.65 | $135.13 | $134.15 | $135.13 | $106.19 | 2,625 |
| 2017-11-24 | $135.30 | $135.30 | $135.30 | $135.30 | $106.33 | 850 |
| 2017-11-22 | $134.32 | $134.75 | $132.85 | $133.25 | $104.72 | 874 |
| 2017-11-21 | $135.00 | $135.35 | $134.45 | $135.35 | $106.37 | 494 |
| 2017-11-20 | $134.54 | $135.75 | $133.95 | $135.75 | $106.68 | 2,239 |
| 2017-11-17 | $134.85 | $135.55 | $134.85 | $135.55 | $106.52 | 515 |
| 2017-11-16 | $135.75 | $136.25 | $135.75 | $135.95 | $106.84 | 4,232 |
| 2017-11-15 | $137.20 | $137.20 | $137.20 | $137.20 | $107.82 | 166 |
| 2017-11-14 | $136.32 | $137.20 | $136.32 | $137.20 | $107.82 | 918 |
| 2017-11-13 | $134.70 | $136.55 | $134.70 | $136.15 | $106.99 | 537 |
| 2017-11-10 | $138.00 | $138.00 | $135.50 | $135.50 | $106.48 | 640 |
| 2017-11-09 | $138.00 | $138.05 | $138.00 | $138.05 | $108.49 | 268 |
| 2017-11-08 | $143.00 | $143.00 | $143.00 | $143.00 | $112.38 | 270 |
| 2017-11-07 | $144.33 | $144.33 | $141.64 | $141.64 | $111.31 | 879 |
| 2017-11-06 | $144.80 | $144.80 | $144.80 | $144.80 | $113.79 | 198 |
| 2017-11-03 | $145.05 | $145.05 | $145.05 | $145.05 | $113.99 | 50 |
| 2017-11-02 | $145.05 | $145.05 | $145.05 | $145.05 | $113.99 | 200 |
| 2017-11-01 | $145.25 | $146.00 | $145.25 | $146.00 | $114.74 | 1,234 |
| 2017-10-31 | $143.00 | $144.10 | $143.00 | $144.10 | $113.24 | 888 |
| 2017-10-30 | $140.45 | $141.80 | $140.45 | $141.80 | $111.43 | 330 |
| 2017-10-27 | $137.50 | $137.50 | $137.50 | $137.50 | $108.06 | 114 |
| 2017-10-26 | $137.50 | $137.50 | $137.50 | $137.50 | $108.06 | 200 |
| 2017-10-25 | $135.00 | $135.00 | $135.00 | $135.00 | $106.09 | 216 |
| 2017-10-24 | $136.56 | $136.56 | $136.56 | $136.56 | $107.32 | 143 |
| 2017-10-23 | $136.05 | $137.80 | $135.80 | $137.80 | $108.29 | 1,850 |
| 2017-10-20 | $136.68 | $136.68 | $136.00 | $136.00 | $106.88 | 496 |
| 2017-10-19 | $140.50 | $140.50 | $140.50 | $140.50 | $110.41 | 0 |
| 2017-10-18 | $140.50 | $140.50 | $140.50 | $140.50 | $110.41 | 46 |
| 2017-10-17 | $140.00 | $140.50 | $140.00 | $140.50 | $110.41 | 1,745 |
| 2017-10-16 | $141.85 | $141.85 | $141.85 | $141.85 | $111.47 | 343 |
| 2017-10-13 | $142.95 | $142.95 | $142.95 | $142.95 | $112.34 | 0 |
| 2017-10-12 | $142.07 | $142.95 | $142.07 | $142.95 | $112.34 | 339 |
| 2017-10-11 | $141.40 | $141.40 | $140.90 | $140.90 | $110.73 | 564 |
| 2017-10-10 | $140.50 | $140.50 | $140.50 | $140.50 | $110.41 | 990 |
| 2017-10-09 | $140.60 | $140.60 | $139.95 | $140.00 | $110.02 | 511 |
| 2017-10-06 | $139.55 | $139.55 | $139.55 | $139.55 | $109.67 | 600 |
| 2017-10-05 | $141.13 | $141.13 | $141.13 | $141.13 | $110.91 | 94 |
| 2017-10-04 | $141.13 | $141.13 | $141.13 | $141.13 | $110.91 | 34 |
| 2017-10-03 | $141.13 | $141.13 | $141.13 | $141.13 | $110.91 | 200 |
| 2017-10-02 | $138.69 | $138.69 | $138.69 | $138.69 | $108.99 | 28 |
| 2017-09-29 | $138.69 | $138.69 | $138.69 | $138.69 | $108.99 | 0 |
| 2017-09-28 | $139.15 | $139.15 | $138.69 | $138.69 | $108.99 | 1,600 |
| 2017-09-27 | $137.65 | $137.65 | $137.65 | $137.65 | $108.17 | 137 |
| 2017-09-26 | $137.00 | $137.65 | $137.00 | $137.65 | $108.17 | 7,362 |
| 2017-09-25 | $137.50 | $137.60 | $137.50 | $137.60 | $108.13 | 366 |
| 2017-09-22 | $139.45 | $139.45 | $139.45 | $139.45 | $109.59 | 0 |
| 2017-09-21 | $141.05 | $141.05 | $139.45 | $139.45 | $109.59 | 503 |
| 2017-09-20 | $138.50 | $138.50 | $138.50 | $138.50 | $108.84 | 430 |
| 2017-09-19 | $139.50 | $139.50 | $139.50 | $139.50 | $109.63 | 280 |
| 2017-09-18 | $138.77 | $139.85 | $138.68 | $139.85 | $109.90 | 833 |
| 2017-09-15 | $138.50 | $138.50 | $138.50 | $138.50 | $108.84 | 0 |
| 2017-09-14 | $138.50 | $138.50 | $138.50 | $138.50 | $108.84 | 100 |
| 2017-09-13 | $138.50 | $138.50 | $138.50 | $138.50 | $108.84 | 15 |
| 2017-09-12 | $138.00 | $138.75 | $138.00 | $138.50 | $108.84 | 2,435 |
| 2017-09-11 | $136.55 | $138.50 | $136.55 | $138.50 | $108.84 | 1,798 |
| 2017-09-08 | $134.10 | $134.25 | $134.10 | $134.25 | $105.50 | 1,600 |
| 2017-09-07 | $135.00 | $135.00 | $135.00 | $135.00 | $106.09 | 336 |
| 2017-09-06 | $135.00 | $135.00 | $135.00 | $135.00 | $106.09 | 100 |
| 2017-09-05 | $133.05 | $133.05 | $133.05 | $133.05 | $104.56 | 265 |
| 2017-09-01 | $131.48 | $132.18 | $131.48 | $131.82 | $103.59 | 393 |
| 2017-08-31 | $130.26 | $131.48 | $130.26 | $131.48 | $103.32 | 783 |
| 2017-08-30 | $130.73 | $130.73 | $130.67 | $130.67 | $102.69 | 200 |
| 2017-08-29 | $131.90 | $131.90 | $131.90 | $131.90 | $103.65 | 1 |
| 2017-08-28 | $132.90 | $132.90 | $131.90 | $131.90 | $103.65 | 866 |
| 2017-08-25 | $133.55 | $133.55 | $133.55 | $133.55 | $104.95 | 290 |
| 2017-08-24 | $131.05 | $131.05 | $131.05 | $131.05 | $102.99 | 195 |
| 2017-08-23 | $133.65 | $133.65 | $131.85 | $131.85 | $103.62 | 1,052 |
| 2017-08-22 | $131.40 | $132.00 | $131.40 | $132.00 | $103.73 | 344 |
| 2017-08-21 | $129.99 | $129.99 | $129.99 | $129.99 | $102.15 | 122 |
| 2017-08-18 | $129.99 | $129.99 | $129.99 | $129.99 | $102.15 | 70 |
| 2017-08-17 | $130.15 | $130.69 | $129.99 | $129.99 | $102.15 | 1,391 |
| 2017-08-16 | $131.98 | $133.00 | $131.98 | $133.00 | $104.52 | 1,763 |
| 2017-08-15 | $130.70 | $130.70 | $130.70 | $130.70 | $102.71 | 533 |
| 2017-08-14 | $129.13 | $129.13 | $129.13 | $129.13 | $101.48 | 205 |
| 2017-08-11 | $128.75 | $129.13 | $128.75 | $129.13 | $101.48 | 490 |
| 2017-08-10 | $131.00 | $131.00 | $131.00 | $131.00 | $102.95 | 46 |
| 2017-08-09 | $131.00 | $131.00 | $131.00 | $131.00 | $102.95 | 1,000 |
| 2017-08-08 | $130.94 | $131.39 | $130.78 | $130.78 | $102.77 | 443 |
| 2017-08-07 | $131.13 | $131.13 | $131.13 | $131.13 | $103.05 | 200 |
| 2017-08-04 | $137.45 | $137.45 | $137.45 | $137.45 | $108.02 | 446 |
| 2017-08-03 | $137.45 | $137.45 | $137.45 | $137.45 | $108.02 | 0 |
| 2017-08-02 | $137.45 | $137.45 | $137.45 | $137.45 | $108.02 | 200 |
| 2017-08-01 | $136.57 | $137.63 | $136.57 | $137.63 | $108.16 | 369 |
| 2017-07-31 | $136.90 | $136.90 | $134.81 | $134.81 | $105.94 | 380 |
| 2017-07-28 | $135.75 | $135.75 | $135.21 | $135.21 | $106.26 | 349 |
| 2017-07-27 | $135.70 | $135.70 | $134.90 | $134.90 | $106.01 | 339 |
| 2017-07-26 | $135.70 | $136.55 | $135.35 | $136.55 | $107.31 | 547 |
| 2017-07-25 | $135.25 | $135.25 | $135.25 | $135.25 | $106.29 | 66 |
| 2017-07-24 | $135.25 | $135.25 | $135.25 | $135.25 | $106.29 | 200 |
| 2017-07-21 | $134.65 | $134.67 | $134.65 | $134.65 | $105.82 | 440 |
| 2017-07-20 | $136.50 | $136.50 | $136.50 | $136.50 | $107.27 | 888 |
| 2017-07-19 | $136.55 | $136.55 | $136.55 | $136.55 | $107.31 | 0 |
| 2017-07-18 | $136.46 | $136.55 | $136.46 | $136.55 | $107.31 | 6,074 |
| 2017-07-17 | $137.75 | $137.75 | $137.75 | $137.75 | $108.25 | 74 |
| 2017-07-14 | $137.25 | $137.75 | $137.25 | $137.75 | $108.25 | 1,275 |
| 2017-07-13 | $136.72 | $140.90 | $136.55 | $140.90 | $110.73 | 663 |
| 2017-07-12 | $140.25 | $140.90 | $139.50 | $140.90 | $110.73 | 627 |
| 2017-07-11 | $137.70 | $139.01 | $137.70 | $138.92 | $109.17 | 4,425 |
| 2017-07-10 | $137.00 | $137.00 | $137.00 | $137.00 | $107.66 | 285 |
| 2017-07-07 | $137.05 | $137.47 | $137.05 | $137.05 | $107.70 | 467 |
| 2017-07-06 | $137.93 | $137.93 | $137.93 | $137.93 | $108.39 | 104 |
| 2017-07-05 | $139.89 | $139.89 | $139.89 | $139.89 | $109.93 | 130 |
| 2017-07-03 | $139.89 | $139.89 | $139.89 | $139.89 | $109.93 | 35 |
| 2017-06-30 | $139.89 | $139.89 | $139.89 | $139.89 | $109.93 | 9 |
| 2017-06-29 | $139.89 | $139.89 | $139.89 | $139.89 | $109.93 | 700 |
| 2017-06-28 | $139.65 | $139.65 | $139.65 | $139.65 | $109.75 | 86 |
| 2017-06-27 | $140.57 | $140.57 | $139.65 | $139.65 | $109.75 | 286 |
| 2017-06-26 | $140.93 | $140.93 | $140.93 | $140.93 | $110.75 | 785 |
| 2017-06-23 | $140.00 | $140.00 | $140.00 | $140.00 | $110.02 | 91 |
| 2017-06-22 | $140.00 | $140.00 | $140.00 | $140.00 | $110.02 | 600 |
| 2017-06-21 | $138.90 | $138.90 | $138.90 | $138.90 | $109.16 | 259 |
| 2017-06-20 | $138.90 | $138.90 | $138.90 | $138.90 | $109.16 | 38 |
| 2017-06-19 | $138.90 | $138.90 | $138.90 | $138.90 | $109.16 | 72 |
| 2017-06-16 | $138.90 | $138.90 | $138.90 | $138.90 | $109.16 | 123 |
| 2017-06-15 | $141.46 | $141.46 | $140.04 | $140.04 | $110.05 | 583 |
| 2017-06-14 | $144.00 | $144.00 | $144.00 | $144.00 | $113.16 | 425 |
| 2017-06-13 | $141.00 | $142.45 | $141.00 | $142.45 | $111.95 | 5,852 |
| 2017-06-12 | $142.31 | $142.31 | $142.31 | $142.31 | $111.84 | 390 |
| 2017-06-09 | $142.40 | $142.40 | $142.40 | $142.40 | $111.91 | 57 |
| 2017-06-08 | $142.40 | $142.40 | $142.40 | $142.40 | $111.91 | 772 |
| 2017-06-07 | $142.40 | $142.40 | $142.40 | $142.40 | $111.91 | 300 |
| 2017-06-06 | $144.76 | $144.76 | $144.76 | $144.76 | $113.76 | 372 |
| 2017-06-05 | $146.39 | $146.39 | $146.39 | $146.39 | $115.04 | 200 |
| 2017-06-02 | $143.00 | $143.00 | $143.00 | $143.00 | $112.38 | 98 |
| 2017-06-01 | $143.11 | $143.11 | $141.25 | $143.00 | $112.38 | 1,110 |
| 2017-05-31 | $142.35 | $142.35 | $141.95 | $141.95 | $111.55 | 211 |
| 2017-05-30 | $140.60 | $140.65 | $140.60 | $140.65 | $110.53 | 998 |
| 2017-05-26 | $142.26 | $142.26 | $142.26 | $142.26 | $111.80 | 4,780 |
| 2017-05-25 | $142.26 | $142.26 | $142.26 | $142.26 | $111.80 | 100 |
| 2017-05-24 | $142.30 | $142.30 | $142.30 | $142.30 | $111.83 | 17,881 |
| 2017-05-23 | $142.30 | $142.30 | $142.30 | $142.30 | $111.83 | 200 |
| 2017-05-22 | $141.40 | $141.40 | $141.40 | $141.40 | $111.12 | 234 |
| 2017-05-19 | $142.41 | $144.00 | $142.41 | $143.50 | $112.77 | 851 |
| 2017-05-18 | $143.00 | $143.00 | $141.90 | $141.90 | $111.51 | 539 |
| 2017-05-17 | $144.59 | $144.59 | $143.25 | $143.25 | $112.57 | 410 |
| 2017-05-16 | $144.60 | $145.36 | $144.60 | $145.36 | $114.23 | 7,881 |
| 2017-05-15 | $142.00 | $143.48 | $142.00 | $143.48 | $112.76 | 52,789 |
| 2017-05-12 | $140.91 | $141.30 | $140.91 | $141.30 | $111.04 | 726 |
| 2017-05-11 | $142.00 | $142.00 | $142.00 | $142.00 | $111.59 | 82 |
| 2017-05-10 | $142.00 | $142.00 | $142.00 | $142.00 | $111.59 | 1,800 |
| 2017-05-09 | $142.74 | $142.74 | $142.74 | $142.74 | $112.17 | 354 |
| 2017-05-08 | $142.75 | $142.75 | $142.11 | $142.74 | $112.17 | 1,163 |
| 2017-05-05 | $143.65 | $144.97 | $143.65 | $144.97 | $113.93 | 415 |
| 2017-05-04 | $143.90 | $143.90 | $143.65 | $143.65 | $112.89 | 1,281 |
| 2017-05-03 | $143.70 | $143.70 | $143.70 | $143.70 | $112.93 | 73 |
| 2017-05-02 | $143.94 | $143.94 | $143.70 | $143.70 | $112.93 | 706 |
| 2017-05-01 | $142.25 | $142.25 | $142.25 | $142.25 | $111.79 | 733 |
| 2017-04-28 | $142.86 | $142.86 | $142.86 | $142.86 | $112.27 | 139 |
| 2017-04-27 | $143.90 | $144.50 | $143.90 | $144.50 | $113.56 | 380 |
| 2017-04-26 | $144.26 | $144.26 | $144.26 | $144.26 | $113.37 | 7,400 |
| 2017-04-25 | $144.26 | $144.26 | $144.26 | $144.26 | $113.37 | 200 |
| 2017-04-24 | $142.27 | $143.15 | $142.25 | $142.80 | $112.22 | 2,200 |
| 2017-04-21 | $135.71 | $135.71 | $135.71 | $135.71 | $106.65 | 334 |
| 2017-04-20 | $134.45 | $135.71 | $134.45 | $135.71 | $106.65 | 209 |
| 2017-04-19 | $133.00 | $133.00 | $133.00 | $133.00 | $104.52 | 270 |
| 2017-04-18 | $133.80 | $133.80 | $133.15 | $133.15 | $104.64 | 2,453 |
| 2017-04-17 | $134.30 | $134.30 | $134.30 | $134.30 | $105.54 | 10 |
| 2017-04-13 | $134.30 | $134.30 | $134.30 | $134.30 | $105.54 | 1,200 |
| 2017-04-12 | $136.40 | $137.00 | $136.40 | $137.00 | $107.66 | 2,668 |
| 2017-04-11 | $135.69 | $135.69 | $135.69 | $135.69 | $106.63 | 145 |
| 2017-04-10 | $134.98 | $134.98 | $134.98 | $134.98 | $106.08 | 345 |
| 2017-04-07 | $135.85 | $135.85 | $135.85 | $135.85 | $106.76 | 45 |
| 2017-04-06 | $135.85 | $135.85 | $135.85 | $135.85 | $106.76 | 800 |
| 2017-04-05 | $135.90 | $135.90 | $135.90 | $135.90 | $106.80 | 181 |
| 2017-04-04 | $136.75 | $136.75 | $136.73 | $136.73 | $107.45 | 374 |
| 2017-04-03 | $136.57 | $136.57 | $136.57 | $136.57 | $107.32 | 169 |
| 2017-03-31 | $136.57 | $136.57 | $136.57 | $136.57 | $107.32 | 300 |
| 2017-03-30 | $136.80 | $136.84 | $136.10 | $136.10 | $106.96 | 638 |
| 2017-03-29 | $136.84 | $136.84 | $135.07 | $135.07 | $106.15 | 574 |
| 2017-03-28 | $132.54 | $132.54 | $132.54 | $132.54 | $104.16 | 177 |
| 2017-03-27 | $132.54 | $132.54 | $132.54 | $132.54 | $104.16 | 2,100 |
| 2017-03-24 | $134.00 | $134.00 | $133.75 | $133.75 | $105.11 | 247 |
| 2017-03-23 | $131.00 | $131.00 | $131.00 | $131.00 | $102.95 | 91 |
| 2017-03-22 | $131.54 | $131.54 | $131.00 | $131.00 | $102.95 | 1,097 |
| 2017-03-21 | $135.00 | $135.00 | $134.55 | $134.55 | $105.74 | 493 |
| 2017-03-20 | $133.80 | $135.00 | $133.10 | $133.10 | $104.60 | 1,055 |
| 2017-03-17 | $133.41 | $133.41 | $133.41 | $133.41 | $104.84 | 6 |
| 2017-03-16 | $132.50 | $133.41 | $132.50 | $133.41 | $104.84 | 635 |
| 2017-03-15 | $131.19 | $132.00 | $131.19 | $132.00 | $103.73 | 281 |
| 2017-03-14 | $130.65 | $130.65 | $130.65 | $130.65 | $102.67 | 74 |
| 2017-03-13 | $131.50 | $131.50 | $130.65 | $130.65 | $102.67 | 401 |
| 2017-03-10 | $130.65 | $130.65 | $130.65 | $130.65 | $102.67 | 1,972 |
| 2017-03-09 | $131.25 | $131.25 | $130.60 | $130.60 | $102.63 | 2,655 |
| 2017-03-08 | $130.50 | $130.50 | $130.50 | $130.50 | $102.55 | 237 |
| 2017-03-07 | $130.60 | $130.60 | $130.60 | $130.60 | $102.63 | 52 |
| 2017-03-06 | $130.60 | $130.60 | $130.60 | $130.60 | $102.63 | 300 |
| 2017-03-03 | $132.50 | $132.50 | $132.50 | $132.50 | $104.13 | 318 |
| 2017-03-02 | $131.00 | $131.00 | $130.70 | $130.70 | $102.71 | 1,597 |
| 2017-03-01 | $132.00 | $132.00 | $132.00 | $132.00 | $103.73 | 113 |
| 2017-02-28 | $129.32 | $130.24 | $129.32 | $130.24 | $102.35 | 10,506 |
| 2017-02-27 | $129.19 | $129.19 | $129.19 | $129.19 | $101.53 | 111 |
| 2017-02-24 | $128.24 | $128.24 | $128.24 | $128.24 | $100.78 | 300 |
| 2017-02-23 | $130.00 | $130.00 | $130.00 | $130.00 | $102.16 | 177 |
| 2017-02-22 | $130.00 | $131.45 | $130.00 | $131.45 | $103.30 | 2,493 |
| 2017-02-21 | $132.65 | $132.65 | $130.92 | $130.92 | $102.88 | 448 |
| 2017-02-17 | $127.65 | $130.45 | $127.25 | $129.85 | $102.04 | 1,793 |
| 2017-02-16 | $129.50 | $129.50 | $129.07 | $129.10 | $101.45 | 2,166 |
| 2017-02-15 | $129.10 | $129.10 | $128.30 | $128.30 | $100.83 | 553 |
| 2017-02-14 | $128.25 | $128.25 | $128.25 | $128.25 | $100.79 | 422 |
| 2017-02-13 | $128.00 | $128.00 | $128.00 | $128.00 | $100.59 | 284 |
| 2017-02-10 | $126.25 | $126.25 | $126.25 | $126.25 | $99.21 | 136 |
| 2017-02-09 | $128.00 | $128.86 | $127.46 | $127.46 | $100.17 | 1,130 |
| 2017-02-08 | $128.50 | $128.50 | $128.50 | $128.50 | $100.98 | 187 |
| 2017-02-07 | $126.25 | $126.25 | $126.25 | $126.25 | $99.21 | 180 |
| 2017-02-06 | $125.10 | $125.10 | $125.10 | $125.10 | $98.31 | 771 |
| 2017-02-03 | $127.75 | $127.75 | $127.75 | $127.75 | $100.39 | 84 |
| 2017-02-02 | $129.33 | $129.60 | $127.75 | $127.75 | $100.39 | 460 |
| 2017-02-01 | $131.85 | $133.00 | $131.50 | $131.50 | $100.30 | 1,888 |
| 2017-01-31 | $127.00 | $129.25 | $127.00 | $129.25 | $95.95 | 510 |
| 2017-01-30 | $126.09 | $126.09 | $126.09 | $126.09 | $93.61 | 267 |
| 2017-01-27 | $126.80 | $126.80 | $126.80 | $126.80 | $94.13 | 110 |
| 2017-01-26 | $126.80 | $126.80 | $126.80 | $126.80 | $94.13 | 153 |
| 2017-01-25 | $127.20 | $129.22 | $127.20 | $127.75 | $94.84 | 9,863 |
| 2017-01-24 | $125.50 | $125.50 | $125.28 | $125.28 | $93.00 | 493 |
| 2017-01-23 | $125.00 | $125.00 | $124.35 | $124.41 | $92.36 | 865 |
| 2017-01-20 | $122.75 | $122.75 | $122.75 | $122.75 | $91.13 | 47 |
| 2017-01-19 | $123.28 | $123.28 | $122.75 | $122.75 | $91.13 | 317 |
| 2017-01-18 | $125.00 | $125.00 | $123.90 | $123.90 | $91.98 | 410 |
| 2017-01-17 | $124.00 | $124.00 | $124.00 | $124.00 | $92.06 | 304 |
| 2017-01-13 | $123.01 | $123.01 | $122.50 | $122.50 | $90.94 | 275 |
| 2017-01-12 | $123.30 | $123.30 | $123.30 | $123.30 | $91.54 | 154 |
| 2017-01-11 | $124.00 | $124.00 | $123.16 | $123.16 | $91.43 | 229 |
| 2017-01-10 | $124.00 | $124.00 | $124.00 | $124.00 | $92.06 | 460 |
| 2017-01-09 | $121.55 | $121.84 | $121.55 | $121.84 | $90.45 | 433 |
| 2017-01-06 | $121.88 | $121.88 | $121.50 | $121.50 | $90.20 | 856 |
| 2017-01-05 | $120.10 | $120.90 | $120.10 | $120.90 | $89.75 | 1,312 |
| 2017-01-04 | $120.10 | $120.10 | $120.10 | $120.10 | $89.16 | 1 |
| 2017-01-03 | $120.10 | $120.10 | $120.10 | $120.10 | $89.16 | 178 |
| 2016-12-30 | $122.25 | $122.25 | $122.04 | $122.04 | $90.60 | 436 |
| 2016-12-29 | $121.16 | $121.16 | $120.94 | $120.94 | $89.78 | 397 |
| 2016-12-28 | $121.95 | $121.95 | $121.95 | $121.95 | $90.53 | 35 |
| 2016-12-27 | $119.94 | $121.95 | $119.94 | $121.95 | $90.53 | 363 |
| 2016-12-23 | $119.10 | $119.10 | $119.10 | $119.10 | $88.42 | 108 |
| 2016-12-22 | $119.25 | $120.03 | $119.05 | $119.10 | $88.42 | 1,000 |
| 2016-12-21 | $118.15 | $118.15 | $118.15 | $118.15 | $87.71 | 2,014 |
| 2016-12-20 | $118.29 | $118.29 | $118.15 | $118.15 | $87.71 | 782 |
| 2016-12-19 | $119.25 | $119.25 | $119.25 | $119.25 | $88.53 | 315 |
| 2016-12-16 | $121.00 | $121.00 | $119.94 | $119.94 | $89.04 | 772 |
| 2016-12-15 | $123.10 | $123.10 | $123.10 | $123.10 | $91.39 | 37 |
| 2016-12-14 | $123.10 | $123.10 | $123.10 | $123.10 | $91.39 | 343 |
| 2016-12-13 | $121.40 | $121.40 | $121.40 | $121.40 | $90.13 | 415 |
| 2016-12-12 | $121.45 | $121.45 | $121.40 | $121.40 | $90.13 | 1,025 |
| 2016-12-09 | $121.85 | $121.85 | $120.35 | $120.35 | $89.35 | 401 |
| 2016-12-08 | $120.29 | $120.29 | $120.29 | $120.29 | $89.30 | 334 |
| 2016-12-07 | $119.78 | $119.78 | $119.78 | $119.78 | $88.92 | 261 |
| 2016-12-06 | $116.50 | $116.50 | $116.50 | $116.50 | $86.49 | 46 |
| 2016-12-05 | $116.75 | $116.75 | $116.50 | $116.50 | $86.49 | 1,969 |
| 2016-12-02 | $112.04 | $112.04 | $112.04 | $112.04 | $83.18 | 244 |
| 2016-12-01 | $111.90 | $111.90 | $111.90 | $111.90 | $83.07 | 4 |
| 2016-11-30 | $111.90 | $111.90 | $111.90 | $111.90 | $83.07 | 561 |
| 2016-11-29 | $112.58 | $112.58 | $111.85 | $111.85 | $83.04 | 474 |
| 2016-11-28 | $111.90 | $112.00 | $111.40 | $111.40 | $82.70 | 3,768 |
| 2016-11-25 | $112.50 | $112.50 | $112.50 | $112.50 | $83.52 | 0 |
| 2016-11-23 | $112.50 | $112.50 | $112.50 | $112.50 | $83.52 | 1,561 |
| 2016-11-22 | $113.40 | $113.59 | $113.40 | $113.55 | $84.30 | 1,246 |
| 2016-11-21 | $113.55 | $113.55 | $113.55 | $113.55 | $84.30 | 3 |
| 2016-11-18 | $113.55 | $113.55 | $113.55 | $113.55 | $84.30 | 339 |
| 2016-11-17 | $115.00 | $115.00 | $113.55 | $113.55 | $84.30 | 492 |
| 2016-11-16 | $116.00 | $116.00 | $115.00 | $115.04 | $85.40 | 1,013 |
| 2016-11-15 | $116.00 | $116.00 | $116.00 | $116.00 | $86.12 | 250 |
| 2016-11-14 | $116.50 | $118.25 | $116.50 | $116.55 | $86.53 | 610 |
| 2016-11-11 | $117.00 | $117.00 | $116.30 | $116.30 | $86.34 | 443 |
| 2016-11-10 | $118.70 | $120.00 | $118.35 | $118.35 | $87.86 | 3,668 |
| 2016-11-09 | $113.54 | $113.65 | $113.54 | $113.65 | $84.37 | 458 |
| 2016-11-08 | $111.75 | $111.75 | $111.75 | $111.75 | $82.96 | 190 |
| 2016-11-07 | $111.75 | $111.75 | $111.75 | $111.75 | $82.96 | 315 |
| 2016-11-04 | $111.75 | $111.75 | $111.75 | $111.75 | $82.96 | 1,512 |
| 2016-11-03 | $111.75 | $111.75 | $111.75 | $111.75 | $82.96 | 1,310 |
| 2016-11-02 | $111.79 | $111.79 | $111.75 | $111.75 | $82.96 | 1,330 |
| 2016-11-01 | $113.35 | $113.35 | $113.35 | $113.35 | $84.15 | 158 |
| 2016-10-31 | $112.29 | $112.29 | $112.29 | $112.29 | $83.36 | 0 |
| 2016-10-28 | $112.29 | $112.29 | $112.29 | $112.29 | $83.36 | 235 |
| 2016-10-27 | $112.88 | $112.88 | $112.60 | $112.60 | $83.59 | 320 |
| 2016-10-26 | $116.00 | $116.00 | $116.00 | $116.00 | $86.12 | 441 |
| 2016-10-25 | $115.75 | $116.00 | $115.29 | $116.00 | $86.12 | 1,350 |
| 2016-10-24 | $114.75 | $114.75 | $114.75 | $114.75 | $85.19 | 0 |
| 2016-10-21 | $114.75 | $114.75 | $114.75 | $114.75 | $85.19 | 110 |
| 2016-10-20 | $115.68 | $115.68 | $115.68 | $115.68 | $85.88 | 175 |
| 2016-10-19 | $115.68 | $115.68 | $115.68 | $115.68 | $85.88 | 368 |
| 2016-10-18 | $116.10 | $116.10 | $116.10 | $116.10 | $86.19 | 642 |
| 2016-10-17 | $114.90 | $114.90 | $114.90 | $114.90 | $85.30 | 74 |
| 2016-10-14 | $114.90 | $114.90 | $114.90 | $114.90 | $85.30 | 362 |
| 2016-10-13 | $117.00 | $117.00 | $117.00 | $117.00 | $86.86 | 134 |
| 2016-10-12 | $117.00 | $117.00 | $117.00 | $117.00 | $86.86 | 241 |
| 2016-10-11 | $117.00 | $117.00 | $117.00 | $117.00 | $86.86 | 19 |
| 2016-10-10 | $117.00 | $117.00 | $117.00 | $117.00 | $86.86 | 485 |
| 2016-10-07 | $117.05 | $117.05 | $117.05 | $117.05 | $86.90 | 6 |
| 2016-10-06 | $117.05 | $117.05 | $117.05 | $117.05 | $86.90 | 0 |
| 2016-10-05 | $117.05 | $117.05 | $117.05 | $117.05 | $86.90 | 250 |
| 2016-10-04 | $116.50 | $116.50 | $116.50 | $116.50 | $86.49 | 165 |
| 2016-10-03 | $116.22 | $116.22 | $116.22 | $116.22 | $86.28 | 295 |
| 2016-09-30 | $114.73 | $114.73 | $114.73 | $114.73 | $85.17 | 42 |
| 2016-09-29 | $113.90 | $114.73 | $113.90 | $114.73 | $85.17 | 22,852 |
| 2016-09-28 | $117.45 | $117.45 | $117.45 | $117.45 | $87.19 | 100 |
| 2016-09-27 | $116.90 | $116.90 | $116.90 | $116.90 | $86.79 | 332 |
| 2016-09-26 | $118.20 | $118.20 | $116.90 | $116.90 | $86.79 | 393 |
| 2016-09-23 | $118.85 | $118.85 | $118.85 | $118.85 | $88.23 | 574 |
| 2016-09-22 | $118.85 | $118.85 | $118.85 | $118.85 | $88.23 | 312 |
| 2016-09-21 | $115.20 | $115.65 | $115.20 | $115.65 | $85.86 | 1,600 |
| 2016-09-20 | $116.40 | $116.40 | $116.40 | $116.40 | $86.41 | 22 |
| 2016-09-19 | $116.40 | $116.40 | $116.40 | $116.40 | $86.41 | 282 |
| 2016-09-16 | $115.15 | $115.15 | $115.15 | $115.15 | $85.49 | 2,209 |
| 2016-09-15 | $117.70 | $117.70 | $117.70 | $117.70 | $87.38 | 183 |
| 2016-09-14 | $114.69 | $114.69 | $114.69 | $114.69 | $85.14 | 150 |
| 2016-09-13 | $116.00 | $116.00 | $116.00 | $116.00 | $86.12 | 300 |
| 2016-09-12 | $115.43 | $116.22 | $115.43 | $116.22 | $86.28 | 780 |
| 2016-09-09 | $116.50 | $116.50 | $116.00 | $116.00 | $86.12 | 858 |
| 2016-09-08 | $120.00 | $120.00 | $120.00 | $120.00 | $89.09 | 387 |
| 2016-09-07 | $120.84 | $120.84 | $120.84 | $120.84 | $89.71 | 340 |
| 2016-09-06 | $120.55 | $120.55 | $120.55 | $120.55 | $89.49 | 222 |
| 2016-09-02 | $118.79 | $118.79 | $118.79 | $118.79 | $88.19 | 16 |
| 2016-09-01 | $118.79 | $118.79 | $118.79 | $118.79 | $88.19 | 11 |
| 2016-08-31 | $118.79 | $118.79 | $118.79 | $118.79 | $88.19 | 549 |
| 2016-08-30 | $120.60 | $121.32 | $120.60 | $121.32 | $90.06 | 17,679 |
| 2016-08-29 | $119.95 | $119.95 | $119.95 | $119.95 | $89.05 | 0 |
| 2016-08-26 | $119.95 | $119.95 | $119.95 | $119.95 | $89.05 | 0 |
| 2016-08-25 | $119.95 | $119.95 | $119.95 | $119.95 | $89.05 | 158 |
| 2016-08-24 | $121.00 | $121.00 | $120.75 | $120.75 | $89.64 | 827 |
| 2016-08-23 | $121.25 | $121.25 | $120.09 | $120.09 | $89.15 | 402 |
| 2016-08-22 | $119.15 | $119.50 | $119.15 | $119.50 | $88.72 | 500 |
| 2016-08-19 | $120.30 | $120.30 | $119.99 | $119.99 | $89.08 | 750 |
| 2016-08-18 | $119.50 | $119.50 | $119.50 | $119.50 | $88.72 | 161 |
| 2016-08-17 | $118.90 | $118.90 | $118.19 | $118.53 | $88.00 | 557 |
| 2016-08-16 | $118.90 | $118.90 | $118.90 | $118.90 | $88.27 | 301 |
| 2016-08-15 | $119.19 | $119.19 | $118.90 | $118.90 | $88.27 | 371 |
| 2016-08-12 | $120.45 | $121.20 | $120.45 | $121.20 | $89.98 | 546 |
| 2016-08-11 | $117.50 | $117.50 | $117.50 | $117.50 | $87.23 | 153 |
| 2016-08-10 | $116.95 | $117.50 | $116.95 | $117.50 | $87.23 | 780 |
| 2016-08-09 | $117.16 | $117.16 | $116.74 | $116.74 | $86.67 | 524 |
| 2016-08-08 | $114.45 | $114.75 | $114.45 | $114.75 | $85.19 | 4,608 |
| 2016-08-05 | $112.00 | $113.70 | $112.00 | $113.70 | $84.41 | 365 |
| 2016-08-04 | $113.00 | $113.00 | $112.00 | $112.00 | $83.15 | 1,861 |
| 2016-08-03 | $107.20 | $107.20 | $107.20 | $107.20 | $79.58 | 750 |
| 2016-08-02 | $107.54 | $107.54 | $107.20 | $107.20 | $79.58 | 792 |
| 2016-08-01 | $107.50 | $107.50 | $107.50 | $107.50 | $79.81 | 0 |
| 2016-07-29 | $107.80 | $108.45 | $107.50 | $107.50 | $79.81 | 620 |
| 2016-07-28 | $106.70 | $106.70 | $106.70 | $106.70 | $79.21 | 2,968 |
| 2016-07-27 | $105.75 | $105.75 | $105.30 | $105.75 | $78.51 | 576 |
| 2016-07-26 | $104.50 | $104.50 | $104.50 | $104.50 | $77.58 | 276 |
| 2016-07-25 | $103.75 | $103.89 | $103.75 | $103.89 | $77.13 | 652 |
| 2016-07-22 | $103.75 | $103.75 | $103.75 | $103.75 | $77.02 | 1,312 |
| 2016-07-21 | $103.80 | $103.80 | $103.80 | $103.80 | $77.06 | 248 |
| 2016-07-20 | $104.00 | $104.00 | $104.00 | $104.00 | $77.21 | 843 |
| 2016-07-19 | $101.94 | $101.94 | $101.90 | $101.90 | $75.65 | 565 |
| 2016-07-18 | $103.29 | $103.29 | $103.29 | $103.29 | $76.68 | 50 |
| 2016-07-15 | $103.48 | $103.48 | $103.29 | $103.29 | $76.68 | 301 |
| 2016-07-14 | $103.95 | $104.30 | $103.95 | $104.30 | $77.43 | 1,261 |
| 2016-07-13 | $102.69 | $102.69 | $102.69 | $102.69 | $76.23 | 325 |
| 2016-07-12 | $102.40 | $102.40 | $102.40 | $102.40 | $76.02 | 273 |
| 2016-07-11 | $102.30 | $102.50 | $102.30 | $102.46 | $76.07 | 5,288 |
| 2016-07-08 | $97.65 | $97.65 | $97.65 | $97.65 | $72.49 | 264 |
| 2016-07-07 | $97.65 | $97.65 | $97.65 | $97.65 | $72.49 | 6 |
| 2016-07-06 | $97.65 | $97.65 | $97.65 | $97.65 | $72.49 | 290 |
| 2016-07-05 | $99.50 | $100.01 | $99.50 | $100.01 | $74.25 | 376 |
| 2016-07-01 | $101.90 | $101.90 | $101.90 | $101.90 | $75.65 | 71 |
| 2016-06-30 | $101.90 | $101.90 | $101.90 | $101.90 | $75.65 | 1,180 |
| 2016-06-29 | $100.10 | $101.00 | $99.90 | $100.00 | $74.24 | 10,653 |
| 2016-06-28 | $99.60 | $99.60 | $99.21 | $99.21 | $73.65 | 5,466 |
| 2016-06-27 | $98.90 | $98.90 | $96.00 | $96.70 | $71.79 | 1,512 |
| 2016-06-24 | $100.00 | $100.60 | $100.00 | $100.00 | $74.24 | 614 |
| 2016-06-23 | $110.18 | $112.25 | $109.45 | $112.25 | $83.33 | 3,663 |
| 2016-06-22 | $107.94 | $108.14 | $107.70 | $107.70 | $79.96 | 1,656 |
| 2016-06-21 | $106.75 | $107.35 | $106.75 | $107.35 | $79.70 | 273 |
| 2016-06-20 | $106.65 | $106.65 | $106.65 | $106.65 | $79.18 | 356 |
| 2016-06-17 | $104.25 | $104.25 | $104.25 | $104.25 | $77.39 | 200 |
| 2016-06-16 | $102.35 | $102.55 | $101.85 | $102.10 | $75.80 | 5,583 |
| 2016-06-15 | $102.40 | $104.10 | $102.00 | $102.00 | $75.72 | 735 |
| 2016-06-14 | $100.50 | $100.50 | $100.25 | $100.25 | $74.42 | 436 |
| 2016-06-13 | $100.50 | $104.10 | $100.25 | $104.10 | $77.28 | 48 |
| 2016-06-10 | $104.10 | $104.10 | $104.10 | $104.10 | $77.28 | 120 |
| 2016-06-09 | $108.03 | $108.03 | $107.35 | $107.35 | $79.70 | 475 |
| 2016-06-08 | $109.95 | $109.95 | $109.95 | $109.95 | $81.63 | 276 |
| 2016-06-07 | $109.60 | $110.00 | $109.60 | $109.95 | $81.63 | 784 |
| 2016-06-06 | $108.25 | $108.25 | $108.05 | $108.05 | $80.22 | 378 |
| 2016-06-03 | $107.32 | $108.00 | $107.15 | $108.00 | $80.18 | 9,312 |
| 2016-06-02 | $108.13 | $108.13 | $108.13 | $108.13 | $80.27 | 55 |
| 2016-06-01 | $107.30 | $108.30 | $107.30 | $108.13 | $80.27 | 1,556 |
| 2016-05-31 | $109.16 | $109.16 | $109.16 | $109.16 | $81.04 | 0 |
| 2016-05-27 | $109.00 | $109.16 | $108.85 | $109.16 | $81.04 | 688 |
| 2016-05-26 | $108.55 | $109.13 | $108.40 | $108.40 | $80.47 | 561 |
| 2016-05-25 | $107.25 | $108.00 | $107.25 | $107.45 | $79.77 | 1,723 |
| 2016-05-24 | $104.60 | $104.60 | $104.60 | $104.60 | $77.65 | 48 |
| 2016-05-23 | $103.80 | $104.60 | $103.80 | $104.60 | $77.65 | 1,062 |
| 2016-05-20 | $105.80 | $105.80 | $104.25 | $104.25 | $77.39 | 344 |
| 2016-05-19 | $103.10 | $103.10 | $103.10 | $103.10 | $76.54 | 218 |
| 2016-05-18 | $106.00 | $106.00 | $106.00 | $106.00 | $78.69 | 0 |
| 2016-05-17 | $106.00 | $106.00 | $106.00 | $106.00 | $78.69 | 3,300 |
| 2016-05-16 | $105.00 | $106.00 | $105.00 | $106.00 | $78.69 | 728 |
| 2016-05-13 | $106.95 | $106.95 | $106.95 | $106.95 | $79.40 | 786 |
| 2016-05-12 | $106.95 | $106.95 | $106.95 | $106.95 | $79.40 | 255 |
| 2016-05-11 | $107.14 | $107.14 | $106.95 | $106.95 | $79.40 | 552 |
| 2016-05-10 | $107.28 | $107.50 | $106.60 | $107.50 | $79.81 | 1,914 |
| 2016-05-09 | $105.85 | $105.85 | $105.20 | $105.28 | $78.16 | 1,797 |
| 2016-05-06 | $105.00 | $105.22 | $104.90 | $105.00 | $77.95 | 500 |
| 2016-05-05 | $103.85 | $103.85 | $103.85 | $103.85 | $77.10 | 761 |
| 2016-05-04 | $103.75 | $103.75 | $103.75 | $103.75 | $77.02 | 100 |
| 2016-05-03 | $103.75 | $103.75 | $103.75 | $103.75 | $77.02 | 30 |
| 2016-05-02 | $103.75 | $103.75 | $103.75 | $103.75 | $77.02 | 0 |
| 2016-04-29 | $104.24 | $104.24 | $103.75 | $103.75 | $77.02 | 875 |
| 2016-04-28 | $106.70 | $106.70 | $105.55 | $105.55 | $78.36 | 360 |
| 2016-04-27 | $107.00 | $107.00 | $107.00 | $107.00 | $79.44 | 888 |
| 2016-04-26 | $107.00 | $107.00 | $107.00 | $107.00 | $79.44 | 2,363 |
| 2016-04-25 | $108.35 | $108.36 | $106.70 | $108.36 | $80.45 | 675 |
| 2016-04-22 | $108.34 | $108.34 | $108.34 | $108.34 | $80.43 | 447 |
| 2016-04-21 | $108.34 | $108.34 | $108.34 | $108.34 | $80.43 | 127 |
| 2016-04-20 | $107.30 | $107.30 | $107.30 | $107.30 | $79.66 | 0 |
| 2016-04-19 | $107.20 | $108.02 | $107.20 | $107.30 | $79.66 | 4,505 |
| 2016-04-18 | $103.95 | $104.60 | $103.95 | $104.60 | $77.65 | 399 |
| 2016-04-15 | $103.95 | $103.95 | $103.95 | $103.95 | $77.17 | 168 |
| 2016-04-14 | $100.85 | $100.85 | $100.85 | $100.85 | $74.87 | 0 |
| 2016-04-13 | $100.85 | $100.85 | $100.85 | $100.85 | $74.87 | 167 |
| 2016-04-12 | $100.85 | $100.85 | $100.85 | $100.85 | $74.87 | 23 |
| 2016-04-11 | $100.85 | $100.85 | $100.85 | $100.85 | $74.87 | 74 |
| 2016-04-08 | $100.85 | $100.85 | $100.85 | $100.85 | $74.87 | 1,041 |
| 2016-04-07 | $100.10 | $100.10 | $99.50 | $99.50 | $73.87 | 4,684 |
| 2016-04-06 | $100.60 | $100.60 | $100.60 | $100.60 | $74.68 | 15 |
| 2016-04-05 | $100.60 | $100.60 | $100.60 | $100.60 | $74.68 | 239 |
| 2016-04-04 | $103.20 | $104.00 | $103.20 | $104.00 | $77.21 | 941 |
| 2016-04-01 | $102.18 | $102.18 | $102.18 | $102.18 | $75.86 | 1,263 |
| 2016-03-31 | $105.65 | $105.65 | $105.55 | $105.55 | $78.36 | 448 |
| 2016-03-30 | $105.20 | $105.38 | $105.20 | $105.38 | $78.23 | 356 |
| 2016-03-29 | $101.35 | $101.35 | $101.35 | $101.35 | $75.24 | 4,600 |
| 2016-03-28 | $101.63 | $101.63 | $101.30 | $101.30 | $75.20 | 249 |
| 2016-03-24 | $101.00 | $101.00 | $101.00 | $101.00 | $74.98 | 235 |
| 2016-03-23 | $102.19 | $102.19 | $102.19 | $102.19 | $75.86 | 702 |
| 2016-03-22 | $103.00 | $103.00 | $103.00 | $103.00 | $76.47 | 161 |
| 2016-03-21 | $102.15 | $102.15 | $102.15 | $102.15 | $75.83 | 540 |
| 2016-03-18 | $104.15 | $104.49 | $104.10 | $104.49 | $77.57 | 3,743 |
| 2016-03-17 | $103.70 | $103.75 | $103.70 | $103.75 | $77.02 | 202 |
| 2016-03-16 | $100.80 | $100.80 | $99.90 | $99.90 | $74.16 | 219 |
| 2016-03-15 | $99.75 | $101.10 | $99.75 | $101.10 | $75.06 | 262 |
| 2016-03-14 | $100.25 | $100.25 | $100.25 | $100.25 | $74.42 | 276 |
| 2016-03-11 | $98.30 | $98.30 | $98.30 | $98.30 | $72.98 | 236 |
| 2016-03-10 | $98.35 | $98.35 | $98.35 | $98.35 | $73.01 | 647 |
| 2016-03-09 | $97.00 | $97.00 | $97.00 | $97.00 | $72.01 | 535 |
| 2016-03-08 | $97.00 | $97.00 | $97.00 | $97.00 | $72.01 | 1,000 |
| 2016-03-07 | $97.75 | $97.75 | $97.44 | $97.44 | $72.34 | 637 |
| 2016-03-04 | $96.80 | $97.90 | $96.80 | $97.75 | $72.57 | 1,034 |
| 2016-03-03 | $95.10 | $95.74 | $95.10 | $95.74 | $71.08 | 611 |
| 2016-03-02 | $93.70 | $93.70 | $93.50 | $93.50 | $69.41 | 606 |
| 2016-03-01 | $94.05 | $94.05 | $94.05 | $94.05 | $69.82 | 530 |
| 2016-02-29 | $92.25 | $92.25 | $92.25 | $92.25 | $68.49 | 6 |
| 2016-02-26 | $92.25 | $92.25 | $92.25 | $92.25 | $68.49 | 206 |
| 2016-02-25 | $92.25 | $92.25 | $92.25 | $92.25 | $68.49 | 198 |
| 2016-02-24 | $90.70 | $90.70 | $90.57 | $90.57 | $67.24 | 614 |
| 2016-02-23 | $94.25 | $94.25 | $94.25 | $94.25 | $69.97 | 133 |
| 2016-02-22 | $94.50 | $95.00 | $94.25 | $94.25 | $69.97 | 1,127 |
| 2016-02-19 | $93.27 | $93.69 | $93.27 | $93.69 | $69.55 | 262 |
| 2016-02-18 | $90.60 | $90.60 | $90.60 | $90.60 | $67.26 | 125 |
| 2016-02-17 | $90.60 | $90.60 | $90.60 | $90.60 | $67.26 | 397 |
| 2016-02-16 | $90.60 | $90.60 | $90.60 | $90.60 | $67.26 | 200 |
| 2016-02-12 | $89.39 | $89.39 | $89.39 | $89.39 | $66.36 | 24 |
| 2016-02-11 | $89.39 | $89.39 | $89.39 | $89.39 | $66.36 | 495 |
| 2016-02-10 | $91.65 | $91.65 | $91.65 | $91.65 | $68.04 | 603 |
| 2016-02-09 | $95.44 | $95.44 | $95.44 | $95.44 | $70.85 | 10 |
| 2016-02-08 | $95.44 | $95.44 | $95.44 | $95.44 | $70.85 | 104 |
| 2016-02-05 | $95.44 | $95.44 | $95.44 | $95.44 | $70.85 | 305 |
| 2016-02-04 | $95.75 | $95.75 | $95.44 | $95.44 | $70.85 | 369 |
| 2016-02-03 | $92.85 | $92.85 | $92.85 | $92.85 | $68.93 | 340 |
| 2016-02-02 | $93.13 | $93.13 | $92.50 | $92.50 | $68.67 | 329 |
| 2016-02-01 | $94.61 | $94.63 | $94.10 | $94.10 | $69.86 | 48,129 |
| 2016-01-29 | $95.10 | $95.10 | $95.10 | $95.10 | $70.60 | 6 |
| 2016-01-28 | $95.35 | $95.35 | $95.10 | $95.10 | $70.60 | 9,704 |
| 2016-01-27 | $96.25 | $96.50 | $96.25 | $96.50 | $71.64 | 1,750 |
| 2016-01-26 | $98.81 | $99.20 | $97.58 | $98.00 | $72.75 | 1,068 |
| 2016-01-25 | $90.00 | $92.90 | $90.00 | $92.90 | $68.97 | 475 |
| 2016-01-22 | $83.68 | $83.68 | $83.68 | $83.68 | $62.12 | 61 |
| 2016-01-21 | $87.40 | $87.40 | $87.40 | $87.40 | $62.28 | 218 |
| 2016-01-20 | $87.93 | $88.05 | $86.89 | $87.44 | $62.31 | 1,763 |
| 2016-01-19 | $88.85 | $88.85 | $88.85 | $88.85 | $63.31 | 106 |
| 2016-01-15 | $88.85 | $88.85 | $88.85 | $88.85 | $63.31 | 134 |
| 2016-01-14 | $90.05 | $90.25 | $89.55 | $89.55 | $63.81 | 1,035 |
| 2016-01-13 | $89.80 | $89.80 | $89.10 | $89.10 | $63.49 | 73,373 |
| 2016-01-12 | $89.90 | $89.90 | $89.90 | $89.90 | $64.06 | 323 |
| 2016-01-11 | $91.75 | $91.75 | $91.75 | $91.75 | $65.38 | 27 |
| 2016-01-08 | $91.75 | $91.75 | $91.75 | $91.75 | $65.38 | 171 |
| 2016-01-07 | $90.40 | $90.40 | $90.40 | $90.40 | $64.42 | 164 |
| 2016-01-06 | $91.65 | $92.00 | $91.40 | $92.00 | $65.56 | 529 |
| 2016-01-05 | $92.00 | $93.15 | $92.00 | $93.15 | $66.38 | 5,645 |
| 2016-01-04 | $94.00 | $94.00 | $91.55 | $91.55 | $65.24 | 915 |
| 2015-12-31 | $96.80 | $96.80 | $96.75 | $96.75 | $68.94 | 829 |
| 2015-12-30 | $97.35 | $97.35 | $97.35 | $97.35 | $69.37 | 329 |
| 2015-12-29 | $98.05 | $98.35 | $98.05 | $98.35 | $70.08 | 12,502 |
| 2015-12-28 | $97.25 | $98.20 | $97.20 | $98.20 | $69.98 | 3,964 |
| 2015-12-24 | $97.15 | $97.69 | $97.15 | $97.20 | $69.26 | 30,444 |
| 2015-12-23 | $96.80 | $97.00 | $96.55 | $96.55 | $68.80 | 1,753 |
| 2015-12-22 | $95.97 | $95.97 | $95.25 | $95.25 | $67.87 | 3,436 |
| 2015-12-21 | $97.14 | $97.14 | $97.14 | $97.14 | $69.22 | 534 |
| 2015-12-18 | $95.88 | $96.95 | $95.88 | $96.95 | $69.08 | 2,520 |
| 2015-12-17 | $95.70 | $95.70 | $95.70 | $95.70 | $68.19 | 4,448 |
| 2015-12-16 | $97.40 | $97.40 | $95.70 | $95.70 | $68.19 | 2,585 |
| 2015-12-15 | $96.85 | $96.85 | $95.50 | $96.31 | $68.63 | 34,910 |
| 2015-12-14 | $94.90 | $94.90 | $94.67 | $94.67 | $67.46 | 340 |
| 2015-12-11 | $96.95 | $97.00 | $96.85 | $96.85 | $69.01 | 1,456 |
| 2015-12-10 | $98.10 | $98.10 | $97.20 | $97.20 | $69.26 | 73,151 |
| 2015-12-09 | $98.58 | $98.58 | $98.45 | $98.45 | $70.15 | 350 |
| 2015-12-08 | $101.50 | $101.50 | $101.50 | $101.50 | $72.33 | 0 |
| 2015-12-07 | $101.50 | $101.50 | $101.50 | $101.50 | $72.33 | 174 |
| 2015-12-04 | $99.55 | $101.50 | $99.55 | $101.50 | $72.33 | 2,180 |
| 2015-12-03 | $99.20 | $99.20 | $99.20 | $99.20 | $70.69 | 170 |
| 2015-12-02 | $101.20 | $101.20 | $100.45 | $100.45 | $71.58 | 326 |
| 2015-12-01 | $102.60 | $102.60 | $102.60 | $102.60 | $73.11 | 130 |
| 2015-11-30 | $102.60 | $102.60 | $102.60 | $102.60 | $73.11 | 138 |
| 2015-11-27 | $101.29 | $101.29 | $101.29 | $101.29 | $72.18 | 0 |
| 2015-11-25 | $101.29 | $101.29 | $101.29 | $101.29 | $72.18 | 36,355 |
| 2015-11-24 | $100.65 | $100.65 | $100.65 | $100.65 | $71.72 | 170 |
| 2015-11-23 | $101.25 | $102.40 | $100.65 | $100.65 | $71.72 | 2,637 |
| 2015-11-20 | $101.50 | $101.50 | $101.40 | $101.40 | $72.26 | 460 |
| 2015-11-19 | $102.00 | $102.00 | $102.00 | $102.00 | $72.68 | 213 |
| 2015-11-18 | $99.50 | $99.61 | $99.30 | $99.40 | $70.83 | 900 |
| 2015-11-17 | $100.00 | $100.00 | $99.82 | $99.82 | $71.13 | 1,421 |
| 2015-11-16 | $99.23 | $99.23 | $97.50 | $97.50 | $69.48 | 415 |
| 2015-11-13 | $99.23 | $99.23 | $97.50 | $97.50 | $69.48 | 18 |
| 2015-11-12 | $99.23 | $99.23 | $97.50 | $97.50 | $69.48 | 96 |
| 2015-11-11 | $99.23 | $99.23 | $97.50 | $97.50 | $69.48 | 53,071 |
| 2015-11-10 | $97.30 | $97.30 | $97.30 | $97.30 | $69.33 | 1,146 |
| 2015-11-09 | $99.75 | $100.60 | $98.84 | $98.84 | $70.43 | 1,128 |
| 2015-11-06 | $100.50 | $100.50 | $100.50 | $100.50 | $71.61 | 308 |
| 2015-11-05 | $100.50 | $100.50 | $100.50 | $100.50 | $71.61 | 50 |
| 2015-11-04 | $100.50 | $100.50 | $100.50 | $100.50 | $71.61 | 249 |
| 2015-11-03 | $100.50 | $100.50 | $100.50 | $100.50 | $71.61 | 374 |
| 2015-11-02 | $99.26 | $99.90 | $99.05 | $99.90 | $71.19 | 70 |
| 2015-10-30 | $99.26 | $99.90 | $99.05 | $99.90 | $71.19 | 75 |
| 2015-10-29 | $99.26 | $99.90 | $99.05 | $99.90 | $71.19 | 3,117 |
| 2015-10-28 | $97.90 | $97.90 | $97.90 | $97.90 | $69.76 | 202 |
| 2015-10-27 | $97.90 | $97.90 | $97.90 | $97.90 | $69.76 | 279 |
| 2015-10-26 | $99.00 | $99.00 | $98.10 | $98.47 | $70.17 | 1,876 |
| 2015-10-23 | $98.20 | $98.55 | $98.20 | $98.55 | $70.22 | 398 |
| 2015-10-22 | $96.05 | $96.05 | $96.05 | $96.05 | $68.44 | 250 |
| 2015-10-21 | $95.45 | $95.45 | $95.45 | $95.45 | $68.02 | 152 |
| 2015-10-20 | $94.50 | $94.50 | $94.50 | $94.50 | $67.34 | 0 |
| 2015-10-19 | $94.49 | $94.50 | $94.49 | $94.50 | $67.34 | 479 |
| 2015-10-16 | $96.85 | $97.00 | $96.85 | $97.00 | $69.12 | 92 |
| 2015-10-15 | $96.85 | $97.00 | $96.85 | $97.00 | $69.12 | 222 |
| 2015-10-14 | $96.85 | $97.00 | $96.85 | $97.00 | $69.12 | 0 |
| 2015-10-13 | $96.85 | $97.00 | $96.85 | $97.00 | $69.12 | 0 |
| 2015-10-12 | $96.85 | $97.00 | $96.85 | $97.00 | $69.12 | 467 |
| 2015-10-09 | $95.15 | $95.15 | $95.15 | $95.15 | $67.80 | 0 |
| 2015-10-08 | $95.15 | $95.15 | $95.15 | $95.15 | $67.80 | 8 |
| 2015-10-07 | $95.15 | $95.15 | $95.15 | $95.15 | $67.80 | 1,528 |
| 2015-10-06 | $87.74 | $87.74 | $87.74 | $87.74 | $62.52 | 68 |
| 2015-10-05 | $87.74 | $87.74 | $87.74 | $87.74 | $62.52 | 281 |
| 2015-10-02 | $87.74 | $87.74 | $87.74 | $87.74 | $62.52 | 60 |
| 2015-10-01 | $87.74 | $87.74 | $87.74 | $87.74 | $62.52 | 264 |
| 2015-09-30 | $88.48 | $88.48 | $88.48 | $88.48 | $63.05 | 80 |
| 2015-09-29 | $88.30 | $88.48 | $88.30 | $88.48 | $63.05 | 380 |
| 2015-09-28 | $88.86 | $88.86 | $88.86 | $88.86 | $63.32 | 965 |
| 2015-09-25 | $88.65 | $88.86 | $88.64 | $88.86 | $63.32 | 886 |
| 2015-09-24 | $87.64 | $87.64 | $87.35 | $87.35 | $62.24 | 782 |
| 2015-09-23 | $88.45 | $88.45 | $88.45 | $88.45 | $63.03 | 50 |
| 2015-09-22 | $88.80 | $89.28 | $88.45 | $88.45 | $63.03 | 3,604 |
| 2015-09-21 | $93.60 | $93.60 | $93.60 | $93.60 | $66.70 | 34 |
| 2015-09-18 | $93.60 | $93.60 | $93.60 | $93.60 | $66.70 | 248 |
| 2015-09-17 | $96.50 | $97.20 | $96.50 | $97.20 | $69.26 | 250 |
| 2015-09-16 | $95.30 | $96.28 | $95.30 | $96.28 | $68.61 | 432 |
| 2015-09-15 | $95.24 | $95.24 | $95.24 | $95.24 | $67.87 | 343 |
| 2015-09-14 | $98.00 | $98.00 | $96.50 | $96.50 | $68.76 | 19 |
| 2015-09-11 | $98.00 | $98.00 | $96.50 | $96.50 | $68.76 | 10 |
| 2015-09-10 | $98.00 | $98.00 | $96.50 | $96.50 | $68.76 | 737 |
| 2015-09-09 | $98.00 | $98.00 | $96.50 | $96.50 | $68.76 | 99 |
| 2015-09-08 | $98.00 | $98.00 | $96.50 | $96.50 | $68.76 | 240 |
| 2015-09-04 | $96.43 | $96.43 | $94.89 | $94.89 | $67.62 | 6,683 |
| 2015-09-03 | $98.56 | $98.56 | $98.56 | $98.56 | $70.23 | 255 |
| 2015-09-02 | $97.10 | $97.15 | $97.10 | $97.15 | $69.23 | 220 |
Siemens AG (SMAWF) News Headlines
Recent Siemens AG (SMAWF) News
Similar Companies to Siemens AG (SMAWF) 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 | -- | -- | -- |