TEMENOS AG (TMSNY) Exchange: PINK
Data as of May 2, 2025
$73.11 ($1.80) 2.53%
TEMENOS AG - Daily Information
Click for more stock information on TEMENOS AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $73.20 |
| Previous Close | $73.11 |
| High | $73.65 |
| Low | $73.07 |
| Adjusted Open | $73.20 |
| Previous Adjusted Close | $73.11 |
| Adjusted High | $73.65 |
| Adjusted Low | $73.07 |
About TEMENOS AG (TMSNY)
Temenos Group AG ADR (Sponsored)
Invest in TEMENOS AG (TMSNY)
Historical Stock Data for TEMENOS AG (TMSNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $73.20 | $73.65 | $73.07 | $73.11 | $73.11 | 1,525 |
| 2025-05-01 | $72.50 | $72.50 | $69.35 | $71.31 | $71.31 | 4,274 |
| 2025-04-30 | $71.22 | $71.95 | $70.63 | $71.60 | $71.60 | 4,771 |
| 2025-04-29 | $72.27 | $72.27 | $70.97 | $71.30 | $71.30 | 35,473 |
| 2025-04-28 | $71.31 | $71.85 | $70.97 | $71.52 | $71.52 | 56,290 |
| 2025-04-25 | $71.46 | $71.46 | $70.62 | $71.03 | $71.03 | 37,167 |
| 2025-04-24 | $69.38 | $70.94 | $68.85 | $70.71 | $70.71 | 39,295 |
| 2025-04-23 | $70.10 | $70.53 | $68.89 | $69.06 | $69.06 | 4,716 |
| 2025-04-22 | $74.77 | $77.38 | $73.53 | $75.00 | $75.00 | 8,588 |
| 2025-04-21 | $79.36 | $79.36 | $75.81 | $76.25 | $76.25 | 2,614 |
| 2025-04-17 | $77.27 | $78.49 | $75.35 | $77.02 | $77.02 | 2,220 |
| 2025-04-16 | $78.21 | $78.40 | $77.25 | $77.51 | $77.51 | 2,707 |
| 2025-04-15 | $78.10 | $79.53 | $77.21 | $78.21 | $78.21 | 3,933 |
| 2025-04-14 | $76.45 | $77.68 | $76.21 | $76.91 | $76.91 | 3,438 |
| 2025-04-11 | $75.89 | $77.33 | $74.05 | $76.82 | $76.82 | 5,518 |
| 2025-04-10 | $75.37 | $76.45 | $74.07 | $76.45 | $76.45 | 3,501 |
| 2025-04-09 | $71.99 | $76.56 | $70.96 | $75.17 | $75.17 | 7,300 |
| 2025-04-08 | $74.42 | $74.60 | $70.90 | $73.52 | $73.52 | 9,323 |
| 2025-04-07 | $71.61 | $74.68 | $71.38 | $73.27 | $73.27 | 7,283 |
| 2025-04-04 | $75.54 | $75.84 | $74.16 | $74.16 | $74.16 | 4,673 |
| 2025-04-03 | $79.61 | $79.76 | $78.49 | $78.84 | $78.84 | 13,954 |
| 2025-04-02 | $79.87 | $80.02 | $79.39 | $79.75 | $79.75 | 2,213 |
| 2025-04-01 | $81.28 | $81.28 | $79.59 | $80.09 | $80.09 | 3,105 |
| 2025-03-31 | $76.78 | $77.52 | $76.33 | $77.36 | $77.36 | 2,506 |
| 2025-03-28 | $78.62 | $79.94 | $78.35 | $79.27 | $79.27 | 2,885 |
| 2025-03-27 | $78.17 | $78.84 | $77.94 | $78.41 | $78.41 | 1,708 |
| 2025-03-26 | $79.53 | $79.53 | $78.61 | $78.62 | $78.62 | 1,323 |
| 2025-03-25 | $80.12 | $80.87 | $79.81 | $80.15 | $80.15 | 3,190 |
| 2025-03-24 | $79.98 | $80.13 | $78.53 | $79.83 | $79.83 | 2,071 |
| 2025-03-21 | $80.03 | $81.11 | $79.48 | $80.73 | $80.73 | 1,935 |
| 2025-03-20 | $79.54 | $80.31 | $79.41 | $80.29 | $80.29 | 1,491 |
| 2025-03-19 | $79.63 | $81.20 | $79.54 | $80.72 | $80.72 | 3,212 |
| 2025-03-18 | $79.91 | $80.83 | $78.52 | $80.57 | $80.57 | 1,668 |
| 2025-03-17 | $79.22 | $80.17 | $78.67 | $79.81 | $79.81 | 3,676 |
| 2025-03-14 | $79.22 | $79.48 | $78.73 | $79.11 | $79.11 | 1,935 |
| 2025-03-13 | $79.13 | $79.33 | $77.79 | $78.32 | $78.32 | 2,808 |
| 2025-03-12 | $80.09 | $80.31 | $78.84 | $79.32 | $79.32 | 2,464 |
| 2025-03-11 | $79.58 | $79.99 | $78.27 | $79.18 | $79.18 | 3,466 |
| 2025-03-10 | $81.01 | $81.09 | $79.31 | $80.25 | $80.25 | 1,660 |
| 2025-03-07 | $81.32 | $82.40 | $80.80 | $82.13 | $82.13 | 1,823 |
| 2025-03-06 | $81.54 | $82.51 | $79.99 | $80.95 | $80.95 | 3,671 |
| 2025-03-05 | $81.45 | $82.33 | $81.04 | $81.89 | $81.89 | 4,062 |
| 2025-03-04 | $79.99 | $82.88 | $79.91 | $82.60 | $82.60 | 3,043 |
| 2025-03-03 | $81.77 | $81.98 | $79.57 | $79.97 | $79.97 | 3,555 |
| 2025-02-28 | $81.76 | $82.26 | $81.29 | $82.17 | $82.17 | 3,979 |
| 2025-02-27 | $82.32 | $82.79 | $81.70 | $81.70 | $81.70 | 2,984 |
| 2025-02-26 | $84.22 | $84.84 | $83.65 | $83.84 | $83.84 | 3,459 |
| 2025-02-25 | $83.48 | $83.58 | $81.80 | $83.37 | $83.37 | 4,564 |
| 2025-02-24 | $83.12 | $84.18 | $82.86 | $83.40 | $83.40 | 1,985 |
| 2025-02-21 | $83.19 | $83.92 | $82.48 | $83.19 | $83.19 | 2,226 |
| 2025-02-20 | $83.57 | $84.10 | $82.99 | $83.85 | $83.85 | 5,349 |
| 2025-02-19 | $84.74 | $85.05 | $83.83 | $84.24 | $84.24 | 3,240 |
| 2025-02-18 | $88.20 | $90.90 | $87.09 | $90.81 | $90.81 | 7,843 |
| 2025-02-14 | $88.17 | $88.56 | $87.57 | $87.76 | $87.76 | 3,781 |
| 2025-02-13 | $87.71 | $88.32 | $86.07 | $87.78 | $87.78 | 1,460 |
| 2025-02-12 | $87.23 | $88.71 | $87.16 | $88.71 | $88.71 | 5,222 |
| 2025-02-11 | $86.28 | $87.37 | $84.67 | $86.93 | $86.93 | 10,547 |
| 2025-02-10 | $85.86 | $86.11 | $85.56 | $86.08 | $86.08 | 3,540 |
| 2025-02-07 | $85.96 | $86.27 | $85.53 | $86.13 | $86.13 | 2,216 |
| 2025-02-06 | $86.80 | $87.17 | $86.54 | $86.94 | $86.94 | 1,977 |
| 2025-02-05 | $85.57 | $86.75 | $85.33 | $86.74 | $86.74 | 6,387 |
| 2025-02-04 | $85.11 | $85.39 | $84.76 | $84.96 | $84.96 | 1,336 |
| 2025-02-03 | $84.29 | $85.10 | $84.12 | $85.09 | $85.09 | 2,801 |
| 2025-01-31 | $85.87 | $86.62 | $84.96 | $85.37 | $85.37 | 1,991 |
| 2025-01-30 | $85.16 | $86.27 | $84.94 | $85.83 | $85.83 | 3,046 |
| 2025-01-29 | $85.16 | $85.50 | $84.62 | $85.35 | $85.35 | 1,950 |
| 2025-01-28 | $84.34 | $84.91 | $84.16 | $84.91 | $84.91 | 922 |
| 2025-01-27 | $84.78 | $85.25 | $84.04 | $84.83 | $84.83 | 8,017 |
| 2025-01-24 | $85.02 | $85.61 | $84.81 | $85.01 | $85.01 | 2,137 |
| 2025-01-23 | $84.76 | $85.25 | $84.10 | $85.15 | $85.15 | 2,814 |
| 2025-01-22 | $83.29 | $84.57 | $83.09 | $84.31 | $84.31 | 2,171 |
| 2025-01-21 | $80.69 | $81.19 | $80.32 | $80.60 | $80.60 | 3,909 |
| 2025-01-17 | $79.89 | $80.19 | $79.51 | $79.51 | $79.51 | 3,393 |
| 2025-01-16 | $79.66 | $80.51 | $79.54 | $80.02 | $80.02 | 2,328 |
| 2025-01-15 | $80.05 | $80.25 | $78.92 | $79.44 | $79.44 | 7,309 |
| 2025-01-14 | $79.62 | $79.62 | $77.45 | $77.81 | $77.81 | 7,278 |
| 2025-01-13 | $73.48 | $75.75 | $73.26 | $74.74 | $74.74 | 14,074 |
| 2025-01-10 | $74.16 | $74.78 | $73.96 | $74.31 | $74.31 | 8,918 |
| 2025-01-08 | $75.54 | $76.47 | $75.30 | $76.08 | $76.08 | 2,184 |
| 2025-01-07 | $73.81 | $74.33 | $73.18 | $73.28 | $73.28 | 3,702 |
| 2025-01-06 | $72.28 | $73.66 | $72.14 | $72.48 | $72.48 | 5,491 |
| 2025-01-03 | $71.19 | $72.31 | $69.69 | $71.13 | $71.13 | 7,225 |
| 2025-01-02 | $72.85 | $72.85 | $69.02 | $70.35 | $70.35 | 5,933 |
| 2024-12-31 | $68.88 | $72.44 | $68.62 | $69.99 | $69.99 | 5,981 |
| 2024-12-30 | $69.98 | $70.95 | $68.44 | $70.88 | $70.88 | 8,161 |
| 2024-12-27 | $70.66 | $71.33 | $70.16 | $70.92 | $70.92 | 3,769 |
| 2024-12-26 | $69.63 | $71.79 | $68.51 | $71.79 | $71.79 | 4,072 |
| 2024-12-24 | $65.55 | $72.66 | $65.55 | $72.66 | $72.66 | 2,451 |
| 2024-12-23 | $70.96 | $71.09 | $69.99 | $70.21 | $70.21 | 5,167 |
| 2024-12-20 | $70.57 | $72.13 | $70.57 | $70.95 | $70.95 | 2,310 |
| 2024-12-19 | $71.51 | $72.44 | $70.18 | $71.37 | $71.37 | 4,143 |
| 2024-12-18 | $72.66 | $73.45 | $70.26 | $70.46 | $70.46 | 10,242 |
| 2024-12-17 | $72.81 | $72.81 | $72.16 | $72.27 | $72.27 | 3,594 |
| 2024-12-16 | $73.21 | $74.36 | $72.24 | $73.70 | $73.70 | 3,026 |
| 2024-12-13 | $73.92 | $74.92 | $73.52 | $74.21 | $74.21 | 3,921 |
| 2024-12-12 | $72.03 | $74.09 | $72.03 | $73.66 | $73.66 | 18,065 |
| 2024-12-11 | $67.69 | $69.44 | $67.62 | $69.39 | $69.39 | 34,801 |
| 2024-12-10 | $67.38 | $68.01 | $66.92 | $67.55 | $67.55 | 9,156 |
| 2024-12-09 | $66.26 | $66.64 | $65.98 | $66.26 | $66.26 | 13,146 |
| 2024-12-06 | $65.65 | $66.97 | $65.52 | $66.57 | $66.57 | 6,398 |
| 2024-12-05 | $65.91 | $65.93 | $65.36 | $65.42 | $65.42 | 5,402 |
| 2024-12-04 | $65.01 | $65.29 | $64.88 | $64.98 | $64.98 | 2,477 |
| 2024-12-03 | $63.59 | $64.47 | $63.59 | $64.18 | $64.18 | 9,367 |
| 2024-12-02 | $64.81 | $65.48 | $63.35 | $64.76 | $64.76 | 8,920 |
| 2024-11-29 | $63.32 | $66.44 | $63.32 | $65.78 | $65.78 | 5,440 |
| 2024-11-27 | $63.39 | $64.40 | $63.06 | $63.28 | $63.28 | 3,221 |
| 2024-11-26 | $64.33 | $64.34 | $63.26 | $63.49 | $63.49 | 5,071 |
| 2024-11-25 | $64.39 | $64.72 | $64.23 | $64.63 | $64.63 | 11,358 |
| 2024-11-22 | $64.81 | $65.30 | $63.82 | $64.55 | $64.55 | 6,667 |
| 2024-11-21 | $66.60 | $66.76 | $66.16 | $66.42 | $66.42 | 32,379 |
| 2024-11-20 | $67.23 | $68.15 | $66.99 | $67.68 | $67.68 | 8,910 |
| 2024-11-19 | $65.58 | $66.96 | $65.42 | $66.77 | $66.77 | 8,474 |
| 2024-11-18 | $64.67 | $65.78 | $64.60 | $65.45 | $65.45 | 27,680 |
| 2024-11-15 | $65.54 | $66.03 | $64.23 | $64.82 | $64.82 | 67,470 |
| 2024-11-14 | $67.60 | $67.81 | $66.76 | $67.05 | $67.05 | 3,317 |
| 2024-11-13 | $70.52 | $70.52 | $67.27 | $69.28 | $69.28 | 58,697 |
| 2024-11-12 | $72.25 | $73.86 | $69.86 | $70.91 | $70.91 | 23,710 |
| 2024-11-11 | $69.61 | $69.61 | $66.32 | $67.83 | $67.83 | 4,633 |
| 2024-11-08 | $65.84 | $68.12 | $64.60 | $67.22 | $67.22 | 7,182 |
| 2024-11-07 | $68.95 | $70.05 | $67.85 | $68.36 | $68.36 | 4,326 |
| 2024-11-06 | $68.46 | $69.11 | $67.30 | $67.47 | $67.47 | 1,618 |
| 2024-11-05 | $69.98 | $70.06 | $68.62 | $70.06 | $70.06 | 4,506 |
| 2024-11-04 | $68.92 | $70.41 | $68.92 | $69.63 | $69.63 | 4,380 |
| 2024-11-01 | $69.39 | $70.14 | $68.97 | $69.29 | $69.29 | 4,363 |
| 2024-10-31 | $67.19 | $70.72 | $67.19 | $69.46 | $69.46 | 2,731 |
| 2024-10-30 | $67.78 | $71.54 | $67.78 | $70.32 | $70.32 | 1,787 |
| 2024-10-29 | $68.31 | $71.54 | $68.31 | $70.88 | $70.88 | 4,556 |
| 2024-10-28 | $71.84 | $74.06 | $71.60 | $74.06 | $74.06 | 1,449 |
| 2024-10-25 | $74.01 | $74.03 | $72.29 | $74.03 | $74.03 | 2,640 |
| 2024-10-24 | $73.48 | $74.16 | $72.20 | $74.16 | $74.16 | 2,291 |
| 2024-10-23 | $75.71 | $76.38 | $74.00 | $76.02 | $76.02 | 8,414 |
| 2024-10-22 | $73.50 | $75.85 | $71.78 | $75.17 | $75.17 | 3,312 |
| 2024-10-21 | $74.35 | $74.35 | $72.98 | $73.87 | $73.87 | 3,678 |
| 2024-10-18 | $73.27 | $74.22 | $72.24 | $73.46 | $73.46 | 6,639 |
| 2024-10-17 | $73.63 | $75.13 | $72.13 | $73.55 | $73.55 | 3,795 |
| 2024-10-16 | $74.07 | $74.07 | $72.68 | $73.66 | $73.66 | 1,817 |
| 2024-10-15 | $73.52 | $75.11 | $72.76 | $72.81 | $72.81 | 2,157 |
| 2024-10-14 | $73.86 | $74.28 | $73.28 | $74.28 | $74.28 | 3,741 |
| 2024-10-11 | $70.56 | $74.13 | $70.56 | $73.27 | $73.27 | 4,741 |
| 2024-10-10 | $72.03 | $73.53 | $72.03 | $73.35 | $73.35 | 1,111 |
| 2024-10-09 | $71.87 | $72.95 | $71.67 | $71.67 | $71.67 | 2,726 |
| 2024-10-08 | $68.46 | $69.19 | $67.59 | $69.19 | $69.19 | 2,207 |
| 2024-10-07 | $69.67 | $69.67 | $68.88 | $69.19 | $69.19 | 5,326 |
| 2024-10-04 | $69.52 | $69.62 | $68.72 | $69.07 | $69.07 | 1,618 |
| 2024-10-03 | $68.55 | $69.41 | $68.44 | $69.06 | $69.06 | 2,411 |
| 2024-10-02 | $68.09 | $69.16 | $68.09 | $68.84 | $68.84 | 7,599 |
| 2024-10-01 | $69.81 | $69.81 | $68.07 | $68.37 | $68.37 | 1,749 |
| 2024-09-30 | $68.10 | $70.66 | $68.10 | $69.86 | $69.86 | 4,319 |
| 2024-09-27 | $70.29 | $70.95 | $70.29 | $70.45 | $70.45 | 2,033 |
| 2024-09-26 | $68.94 | $68.97 | $68.16 | $68.67 | $68.67 | 1,749 |
| 2024-09-25 | $68.26 | $68.47 | $67.46 | $67.61 | $67.61 | 1,152 |
| 2024-09-24 | $68.99 | $69.69 | $68.53 | $69.42 | $69.42 | 5,501 |
| 2024-09-23 | $69.26 | $69.42 | $68.29 | $68.66 | $68.66 | 4,105 |
| 2024-09-20 | $69.30 | $69.30 | $67.88 | $68.40 | $68.40 | 986 |
| 2024-09-19 | $70.95 | $71.00 | $70.33 | $70.63 | $70.63 | 2,194 |
| 2024-09-18 | $70.99 | $72.07 | $70.34 | $71.35 | $71.35 | 896 |
| 2024-09-17 | $71.30 | $71.34 | $70.51 | $70.89 | $70.89 | 1,589 |
| 2024-09-16 | $70.91 | $70.97 | $70.44 | $70.94 | $70.94 | 2,466 |
| 2024-09-13 | $73.24 | $73.27 | $71.69 | $72.35 | $72.35 | 1,371 |
| 2024-09-12 | $71.33 | $72.01 | $70.82 | $71.35 | $71.35 | 3,003 |
| 2024-09-11 | $69.82 | $71.16 | $69.82 | $70.47 | $70.47 | 4,889 |
| 2024-09-10 | $69.53 | $70.06 | $68.72 | $69.67 | $69.67 | 3,443 |
| 2024-09-09 | $69.34 | $70.33 | $68.86 | $69.79 | $69.79 | 2,796 |
| 2024-09-06 | $69.27 | $69.62 | $68.52 | $68.84 | $68.84 | 3,685 |
| 2024-09-05 | $66.25 | $66.82 | $66.21 | $66.35 | $66.35 | 3,784 |
| 2024-09-04 | $64.99 | $65.76 | $64.64 | $65.36 | $65.36 | 2,306 |
| 2024-09-03 | $68.41 | $68.41 | $66.84 | $66.96 | $66.96 | 1,488 |
| 2024-08-30 | $68.98 | $69.92 | $68.31 | $69.92 | $69.92 | 3,025 |
| 2024-08-29 | $69.00 | $69.82 | $68.91 | $69.30 | $69.30 | 5,703 |
| 2024-08-28 | $69.41 | $69.69 | $68.86 | $69.40 | $69.40 | 1,915 |
| 2024-08-27 | $69.33 | $70.00 | $68.99 | $69.85 | $69.85 | 2,308 |
| 2024-08-26 | $69.26 | $69.97 | $68.94 | $69.51 | $69.51 | 6,805 |
| 2024-08-23 | $69.27 | $70.33 | $69.12 | $70.33 | $70.33 | 804 |
| 2024-08-22 | $69.41 | $69.41 | $68.54 | $68.65 | $68.65 | 3,327 |
| 2024-08-21 | $69.21 | $69.25 | $68.37 | $68.90 | $68.90 | 1,350 |
| 2024-08-20 | $69.05 | $69.22 | $67.94 | $69.21 | $69.21 | 23,371 |
| 2024-08-19 | $69.03 | $69.30 | $68.80 | $68.98 | $68.98 | 12,823 |
| 2024-08-16 | $68.19 | $68.99 | $67.92 | $68.45 | $68.45 | 1,976 |
| 2024-08-15 | $67.47 | $68.21 | $67.28 | $67.74 | $67.74 | 3,698 |
| 2024-08-14 | $66.20 | $66.59 | $65.35 | $66.05 | $66.05 | 1,190 |
| 2024-08-13 | $65.28 | $65.76 | $64.78 | $65.57 | $65.57 | 3,404 |
| 2024-08-12 | $65.25 | $65.79 | $64.87 | $65.61 | $65.61 | 2,381 |
| 2024-08-09 | $64.66 | $65.43 | $64.11 | $65.21 | $65.21 | 3,421 |
| 2024-08-08 | $63.81 | $64.57 | $63.35 | $64.19 | $64.19 | 9,525 |
| 2024-08-07 | $64.35 | $64.69 | $63.40 | $63.41 | $63.41 | 8,866 |
| 2024-08-06 | $64.41 | $65.24 | $64.04 | $64.58 | $64.58 | 5,784 |
| 2024-08-05 | $63.33 | $64.85 | $63.09 | $63.89 | $63.89 | 7,468 |
| 2024-08-02 | $66.49 | $66.65 | $65.11 | $65.43 | $65.43 | 3,627 |
| 2024-08-01 | $71.14 | $71.14 | $67.53 | $68.06 | $68.06 | 14,044 |
| 2024-07-31 | $69.49 | $70.11 | $68.03 | $69.53 | $69.53 | 4,291 |
| 2024-07-30 | $69.40 | $69.56 | $68.00 | $68.17 | $68.17 | 140,867 |
| 2024-07-29 | $69.35 | $69.47 | $68.47 | $68.50 | $68.50 | 108,186 |
| 2024-07-26 | $70.22 | $70.64 | $69.87 | $69.93 | $69.93 | 3,190 |
| 2024-07-25 | $70.42 | $70.42 | $69.03 | $69.74 | $69.74 | 1,976 |
| 2024-07-24 | $68.70 | $69.91 | $68.62 | $68.62 | $68.62 | 6,797 |
| 2024-07-23 | $73.72 | $73.72 | $69.91 | $70.11 | $70.11 | 2,603 |
| 2024-07-22 | $75.20 | $75.73 | $74.31 | $74.36 | $74.36 | 2,207 |
| 2024-07-19 | $74.52 | $75.05 | $74.22 | $74.62 | $74.62 | 5,749 |
| 2024-07-18 | $75.02 | $75.22 | $74.03 | $74.77 | $74.77 | 16,465 |
| 2024-07-17 | $74.19 | $74.76 | $73.86 | $74.76 | $74.76 | 13,098 |
| 2024-07-16 | $74.50 | $74.50 | $73.25 | $73.34 | $73.34 | 2,587 |
| 2024-07-15 | $73.58 | $74.76 | $73.05 | $73.06 | $73.06 | 31,225 |
| 2024-07-12 | $72.88 | $73.29 | $71.68 | $73.00 | $73.00 | 258,127 |
| 2024-07-11 | $72.23 | $73.29 | $71.83 | $72.31 | $72.31 | 1,599 |
| 2024-07-10 | $72.59 | $72.67 | $71.91 | $72.62 | $72.62 | 3,054 |
| 2024-07-09 | $72.25 | $72.25 | $70.99 | $71.59 | $71.59 | 1,379 |
| 2024-07-08 | $72.15 | $72.35 | $71.15 | $71.24 | $71.24 | 2,025 |
| 2024-07-05 | $71.90 | $71.95 | $70.90 | $71.94 | $71.94 | 1,400 |
| 2024-07-03 | $70.87 | $71.01 | $69.83 | $70.78 | $70.78 | 1,435 |
| 2024-07-02 | $69.80 | $70.13 | $69.09 | $69.70 | $69.70 | 4,154 |
| 2024-07-01 | $69.44 | $70.07 | $68.62 | $69.49 | $69.49 | 3,211 |
| 2024-06-28 | $69.42 | $69.53 | $68.76 | $69.17 | $69.17 | 1,937 |
| 2024-06-27 | $68.57 | $68.76 | $68.19 | $68.41 | $68.41 | 4,211 |
| 2024-06-26 | $69.35 | $69.35 | $67.87 | $68.17 | $68.17 | 2,212 |
| 2024-06-25 | $69.29 | $69.60 | $68.44 | $69.60 | $69.60 | 5,694 |
| 2024-06-24 | $68.71 | $69.61 | $68.65 | $68.82 | $68.82 | 8,671 |
| 2024-06-21 | $68.70 | $69.26 | $67.95 | $68.17 | $68.17 | 2,644 |
| 2024-06-20 | $69.36 | $69.72 | $68.74 | $69.61 | $69.61 | 5,678 |
| 2024-06-18 | $69.45 | $69.98 | $68.69 | $68.90 | $68.90 | 9,858 |
| 2024-06-17 | $68.87 | $68.87 | $68.09 | $68.25 | $68.25 | 8,427 |
| 2024-06-14 | $67.41 | $67.52 | $66.60 | $67.11 | $67.11 | 3,143 |
| 2024-06-13 | $68.04 | $68.04 | $66.99 | $67.56 | $67.56 | 8,782 |
| 2024-06-12 | $68.36 | $68.46 | $67.06 | $67.06 | $67.06 | 4,270 |
| 2024-06-11 | $66.92 | $66.92 | $65.61 | $66.70 | $66.70 | 7,687 |
| 2024-06-10 | $69.37 | $69.37 | $67.32 | $67.72 | $67.72 | 3,636 |
| 2024-06-07 | $66.99 | $68.39 | $66.92 | $68.39 | $68.39 | 2,096 |
| 2024-06-06 | $64.27 | $65.81 | $64.27 | $65.75 | $65.75 | 10,879 |
| 2024-06-05 | $64.22 | $64.22 | $63.10 | $64.02 | $64.02 | 3,537 |
| 2024-06-04 | $64.30 | $65.01 | $63.70 | $64.16 | $64.16 | 7,736 |
| 2024-06-03 | $66.37 | $66.95 | $63.30 | $65.61 | $65.61 | 3,117 |
| 2024-05-31 | $62.39 | $64.66 | $62.39 | $64.14 | $64.14 | 8,418 |
| 2024-05-30 | $63.70 | $63.70 | $62.87 | $63.11 | $63.11 | 10,130 |
| 2024-05-29 | $63.50 | $63.54 | $62.83 | $62.97 | $62.97 | 11,082 |
| 2024-05-28 | $64.46 | $64.46 | $63.16 | $64.02 | $64.02 | 7,686 |
| 2024-05-24 | $62.60 | $63.15 | $62.26 | $62.82 | $62.82 | 11,797 |
| 2024-05-23 | $63.70 | $64.52 | $63.02 | $63.03 | $63.03 | 8,381 |
| 2024-05-22 | $61.34 | $63.66 | $61.34 | $62.98 | $62.98 | 7,352 |
| 2024-05-21 | $62.13 | $63.90 | $62.13 | $63.29 | $63.29 | 6,655 |
| 2024-05-20 | $63.90 | $63.90 | $62.10 | $62.10 | $62.10 | 2,887 |
| 2024-05-17 | $61.23 | $63.20 | $60.55 | $62.29 | $62.29 | 2,959 |
| 2024-05-16 | $61.63 | $63.43 | $61.63 | $62.89 | $62.89 | 2,944 |
| 2024-05-15 | $64.15 | $64.15 | $63.02 | $63.24 | $63.24 | 8,214 |
| 2024-05-14 | $63.57 | $64.33 | $63.17 | $64.30 | $64.30 | 3,112 |
| 2024-05-13 | $61.41 | $64.38 | $61.41 | $63.64 | $63.64 | 5,277 |
| 2024-05-10 | $60.24 | $60.24 | $58.09 | $59.36 | $59.36 | 2,981 |
| 2024-05-09 | $62.49 | $63.80 | $55.28 | $59.93 | $58.63 | 6,412 |
| 2024-05-08 | $59.56 | $60.10 | $59.00 | $59.25 | $57.97 | 7,768 |
| 2024-05-07 | $61.14 | $61.23 | $60.22 | $61.22 | $59.89 | 8,093 |
| 2024-05-06 | $62.76 | $62.90 | $61.52 | $61.73 | $60.39 | 3,642 |
| 2024-05-03 | $62.06 | $62.48 | $61.34 | $62.48 | $61.13 | 2,100 |
| 2024-05-02 | $63.58 | $63.58 | $61.52 | $61.52 | $60.19 | 9,141 |
| 2024-05-01 | $64.79 | $64.79 | $60.11 | $62.16 | $60.81 | 3,095 |
| 2024-04-30 | $62.90 | $64.04 | $62.36 | $62.36 | $61.01 | 6,034 |
| 2024-04-29 | $62.06 | $63.21 | $61.19 | $61.97 | $60.63 | 6,340 |
| 2024-04-26 | $63.48 | $63.82 | $62.92 | $62.93 | $61.57 | 5,805 |
| 2024-04-25 | $62.19 | $64.33 | $62.19 | $63.28 | $61.91 | 8,227 |
| 2024-04-24 | $65.76 | $66.53 | $63.80 | $64.66 | $63.26 | 4,033 |
| 2024-04-23 | $70.24 | $71.80 | $68.25 | $70.23 | $70.23 | 4,502 |
| 2024-04-22 | $72.54 | $72.75 | $71.12 | $72.37 | $72.37 | 2,501 |
| 2024-04-19 | $71.87 | $72.93 | $71.81 | $72.17 | $72.17 | 8,201 |
| 2024-04-18 | $73.24 | $74.45 | $72.77 | $73.57 | $73.57 | 22,635 |
| 2024-04-17 | $73.39 | $74.01 | $72.69 | $73.39 | $73.39 | 2,906 |
| 2024-04-16 | $76.55 | $76.63 | $74.66 | $76.20 | $76.20 | 8,761 |
| 2024-04-15 | $80.75 | $81.39 | $79.79 | $80.14 | $80.14 | 11,913 |
| 2024-04-12 | $67.64 | $67.70 | $66.66 | $66.66 | $66.66 | 2,202 |
| 2024-04-11 | $67.55 | $69.10 | $67.21 | $69.10 | $69.10 | 4,899 |
| 2024-04-10 | $66.50 | $68.18 | $66.37 | $67.47 | $67.47 | 5,987 |
| 2024-04-09 | $70.08 | $70.08 | $68.49 | $69.05 | $69.05 | 3,387 |
| 2024-04-08 | $70.13 | $70.13 | $69.05 | $69.05 | $69.05 | 3,387 |
| 2024-04-05 | $68.99 | $69.05 | $68.49 | $68.54 | $68.54 | 3,665 |
| 2024-04-04 | $69.88 | $70.44 | $69.06 | $69.08 | $69.08 | 2,205 |
| 2024-04-03 | $67.88 | $69.39 | $67.88 | $69.08 | $69.08 | 2,205 |
| 2024-04-02 | $70.79 | $70.92 | $69.59 | $70.59 | $70.59 | 2,825 |
| 2024-04-01 | $73.76 | $73.76 | $70.28 | $70.59 | $70.59 | 2,820 |
| 2024-03-28 | $74.13 | $74.13 | $71.36 | $71.39 | $71.39 | 8,684 |
| 2024-03-27 | $73.24 | $73.73 | $72.31 | $72.41 | $72.41 | 2,207 |
| 2024-03-26 | $73.21 | $73.77 | $73.12 | $73.26 | $73.26 | 4,071 |
| 2024-03-25 | $72.86 | $73.78 | $72.83 | $72.93 | $72.93 | 3,463 |
| 2024-03-22 | $72.56 | $73.04 | $72.08 | $73.03 | $73.03 | 1,870 |
| 2024-03-21 | $71.81 | $72.08 | $70.87 | $71.59 | $71.59 | 4,300 |
| 2024-03-20 | $71.43 | $71.87 | $70.48 | $71.29 | $71.29 | 4,467 |
| 2024-03-19 | $71.23 | $71.75 | $70.45 | $71.01 | $71.01 | 3,406 |
| 2024-03-18 | $73.75 | $74.59 | $71.86 | $72.12 | $72.12 | 2,157 |
| 2024-03-15 | $75.69 | $76.41 | $74.85 | $76.02 | $76.02 | 3,275 |
| 2024-03-14 | $75.40 | $76.06 | $74.90 | $75.92 | $75.92 | 2,444 |
| 2024-03-13 | $75.95 | $76.47 | $75.36 | $75.92 | $75.92 | 2,444 |
| 2024-03-12 | $75.40 | $76.15 | $74.54 | $74.54 | $74.54 | 2,127 |
| 2024-03-11 | $74.53 | $75.47 | $74.34 | $74.54 | $74.54 | 2,127 |
| 2024-03-08 | $75.75 | $76.14 | $74.87 | $75.56 | $75.56 | 2,904 |
| 2024-03-07 | $75.60 | $76.10 | $74.91 | $75.49 | $75.49 | 10,234 |
| 2024-03-06 | $74.70 | $75.74 | $74.26 | $75.58 | $75.58 | 2,954 |
| 2024-03-05 | $75.18 | $76.07 | $74.75 | $74.75 | $74.75 | 2,783 |
| 2024-03-04 | $75.31 | $76.34 | $75.25 | $75.81 | $75.81 | 13,001 |
| 2024-03-01 | $75.41 | $75.86 | $75.26 | $75.86 | $75.86 | 3,082 |
| 2024-02-29 | $76.05 | $76.31 | $74.78 | $75.36 | $75.36 | 7,336 |
| 2024-02-28 | $73.15 | $73.89 | $73.15 | $73.86 | $73.86 | 4,441 |
| 2024-02-27 | $73.80 | $74.37 | $73.00 | $73.95 | $73.95 | 5,629 |
| 2024-02-26 | $72.53 | $74.17 | $72.14 | $72.20 | $72.20 | 40,540 |
| 2024-02-23 | $72.75 | $73.82 | $72.20 | $72.89 | $72.89 | 10,756 |
| 2024-02-22 | $71.23 | $72.85 | $71.23 | $72.57 | $72.57 | 9,870 |
| 2024-02-21 | $69.97 | $71.75 | $69.13 | $70.70 | $70.70 | 12,911 |
| 2024-02-20 | $71.17 | $71.17 | $69.42 | $70.95 | $70.95 | 8,195 |
| 2024-02-16 | $68.51 | $70.18 | $66.85 | $68.96 | $68.96 | 6,116 |
| 2024-02-15 | $75.06 | $76.00 | $70.33 | $72.30 | $72.30 | 10,871 |
| 2024-02-14 | $100.53 | $100.69 | $99.07 | $100.69 | $100.69 | 1,407 |
| 2024-02-13 | $99.09 | $99.63 | $97.63 | $97.86 | $97.86 | 1,054 |
| 2024-02-12 | $100.53 | $101.58 | $100.23 | $100.26 | $100.26 | 1,726 |
| 2024-02-09 | $101.63 | $102.14 | $100.53 | $101.97 | $101.97 | 2,038 |
| 2024-02-08 | $101.93 | $102.02 | $101.00 | $101.70 | $101.70 | 1,592 |
| 2024-02-07 | $102.07 | $102.54 | $100.81 | $101.51 | $101.51 | 2,306 |
| 2024-02-06 | $102.15 | $102.56 | $100.84 | $101.68 | $101.68 | 1,739 |
| 2024-02-05 | $102.15 | $103.24 | $102.08 | $102.89 | $102.89 | 2,237 |
| 2024-02-02 | $102.05 | $103.26 | $102.05 | $103.16 | $103.16 | 26,781 |
| 2024-02-01 | $103.01 | $103.58 | $101.82 | $103.57 | $103.57 | 2,277 |
| 2024-01-31 | $103.53 | $103.53 | $101.82 | $101.82 | $101.82 | 1,077 |
| 2024-01-30 | $103.63 | $103.63 | $102.09 | $102.39 | $102.39 | 1,830 |
| 2024-01-29 | $101.55 | $103.13 | $101.33 | $103.08 | $103.08 | 1,171 |
| 2024-01-26 | $102.28 | $102.28 | $101.03 | $101.05 | $101.05 | 1,395 |
| 2024-01-25 | $101.39 | $101.39 | $99.20 | $99.98 | $99.98 | 1,098 |
| 2024-01-24 | $101.73 | $101.73 | $100.41 | $100.41 | $100.41 | 919 |
| 2024-01-23 | $100.08 | $100.08 | $98.78 | $99.42 | $99.42 | 5,085 |
| 2024-01-22 | $99.86 | $100.23 | $98.87 | $99.36 | $99.36 | 3,008 |
| 2024-01-19 | $95.96 | $97.13 | $95.42 | $96.75 | $96.75 | 2,479 |
| 2024-01-18 | $92.46 | $94.06 | $92.46 | $93.89 | $93.89 | 3,751 |
| 2024-01-17 | $90.74 | $90.74 | $89.12 | $90.01 | $90.01 | 1,790 |
| 2024-01-16 | $91.65 | $92.13 | $90.85 | $91.41 | $91.41 | 2,710 |
| 2024-01-12 | $94.29 | $94.52 | $93.42 | $93.93 | $93.93 | 1,509 |
| 2024-01-11 | $91.96 | $91.96 | $89.87 | $90.26 | $90.26 | 6,257 |
| 2024-01-10 | $92.08 | $92.08 | $90.87 | $91.30 | $91.30 | 1,572 |
| 2024-01-09 | $93.77 | $93.77 | $92.40 | $93.67 | $93.67 | 2,666 |
| 2024-01-08 | $92.91 | $93.65 | $91.94 | $92.93 | $92.93 | 3,787 |
| 2024-01-05 | $87.87 | $89.62 | $87.57 | $88.90 | $88.90 | 3,666 |
| 2024-01-04 | $87.96 | $89.80 | $87.80 | $88.03 | $88.03 | 24,693 |
| 2024-01-03 | $90.21 | $90.21 | $88.78 | $89.83 | $89.83 | 1,197 |
| 2024-01-02 | $93.00 | $93.00 | $91.00 | $91.48 | $91.48 | 3,443 |
| 2023-12-29 | $92.94 | $93.87 | $92.40 | $93.29 | $93.29 | 2,375 |
| 2023-12-28 | $91.90 | $93.65 | $91.82 | $91.82 | $91.82 | 4,448 |
| 2023-12-27 | $92.55 | $93.96 | $91.74 | $92.90 | $92.90 | 13,045 |
| 2023-12-26 | $93.14 | $93.14 | $89.67 | $92.50 | $92.50 | 7,319 |
| 2023-12-22 | $90.90 | $91.79 | $90.90 | $91.54 | $91.54 | 10,924 |
| 2023-12-21 | $91.06 | $92.03 | $90.45 | $92.03 | $92.03 | 40,662 |
| 2023-12-20 | $89.21 | $91.50 | $89.20 | $90.42 | $90.42 | 55,763 |
| 2023-12-19 | $89.66 | $90.37 | $89.66 | $90.06 | $90.06 | 2,879 |
| 2023-12-18 | $89.17 | $89.49 | $88.96 | $89.37 | $89.37 | 2,158 |
| 2023-12-15 | $89.36 | $89.95 | $88.60 | $89.06 | $89.06 | 4,442 |
| 2023-12-14 | $88.47 | $89.32 | $88.14 | $88.72 | $88.72 | 5,525 |
| 2023-12-13 | $87.97 | $88.79 | $87.07 | $88.01 | $88.01 | 4,437 |
| 2023-12-12 | $88.03 | $88.25 | $86.97 | $87.70 | $87.70 | 871 |
| 2023-12-11 | $87.76 | $88.14 | $87.19 | $87.94 | $87.94 | 3,102 |
| 2023-12-08 | $86.94 | $87.90 | $86.94 | $87.52 | $87.52 | 1,532 |
| 2023-12-07 | $87.09 | $87.51 | $86.74 | $87.19 | $87.19 | 2,860 |
| 2023-12-06 | $87.37 | $87.65 | $86.76 | $86.93 | $86.93 | 2,422 |
| 2023-12-05 | $86.69 | $87.86 | $85.73 | $86.46 | $86.46 | 1,132 |
| 2023-12-04 | $86.86 | $86.95 | $85.47 | $86.20 | $86.20 | 2,680 |
| 2023-12-01 | $83.88 | $86.00 | $83.88 | $85.97 | $85.97 | 1,971 |
| 2023-11-30 | $84.89 | $85.26 | $84.35 | $84.80 | $84.80 | 99,395 |
| 2023-11-29 | $81.99 | $83.78 | $81.93 | $82.94 | $82.94 | 8,884 |
| 2023-11-28 | $80.47 | $80.65 | $79.41 | $79.91 | $79.91 | 2,529 |
| 2023-11-27 | $79.95 | $80.45 | $79.28 | $79.88 | $79.88 | 2,218 |
| 2023-11-24 | $79.72 | $80.05 | $78.88 | $79.78 | $79.78 | 1,102 |
| 2023-11-22 | $80.09 | $80.63 | $79.55 | $80.51 | $80.51 | 3,537 |
| 2023-11-21 | $79.46 | $80.04 | $78.94 | $79.09 | $79.09 | 2,662 |
| 2023-11-20 | $79.09 | $79.73 | $78.98 | $79.59 | $79.59 | 2,661 |
| 2023-11-17 | $79.29 | $80.27 | $77.65 | $78.76 | $78.76 | 8,353 |
| 2023-11-16 | $77.70 | $78.27 | $77.07 | $77.39 | $77.39 | 1,443 |
| 2023-11-15 | $77.65 | $78.29 | $77.40 | $77.93 | $77.93 | 3,580 |
| 2023-11-14 | $75.83 | $76.84 | $75.83 | $76.45 | $76.45 | 2,261 |
| 2023-11-13 | $72.98 | $75.00 | $72.98 | $74.39 | $74.39 | 3,119 |
| 2023-11-10 | $74.42 | $74.90 | $73.77 | $74.87 | $74.87 | 2,402 |
| 2023-11-09 | $75.17 | $75.79 | $74.50 | $74.82 | $74.82 | 4,310 |
| 2023-11-08 | $75.21 | $75.47 | $74.73 | $75.37 | $75.37 | 3,073 |
| 2023-11-07 | $74.12 | $75.08 | $73.54 | $74.57 | $74.57 | 2,887 |
| 2023-11-06 | $73.83 | $74.41 | $73.50 | $73.54 | $73.54 | 1,515 |
| 2023-11-03 | $75.00 | $75.00 | $73.75 | $74.14 | $74.14 | 2,384 |
| 2023-11-02 | $73.78 | $74.73 | $70.70 | $72.33 | $72.33 | 1,751 |
| 2023-11-01 | $72.27 | $73.08 | $71.98 | $72.98 | $72.98 | 2,419 |
| 2023-10-31 | $70.91 | $72.31 | $70.91 | $71.75 | $71.75 | 7,976 |
| 2023-10-30 | $70.59 | $70.59 | $69.43 | $69.85 | $69.85 | 5,250 |
| 2023-10-27 | $69.68 | $70.45 | $68.65 | $68.88 | $68.88 | 3,053 |
| 2023-10-26 | $70.58 | $71.09 | $69.59 | $70.27 | $70.27 | 2,732 |
| 2023-10-25 | $71.71 | $71.91 | $70.86 | $70.88 | $70.88 | 3,741 |
| 2023-10-24 | $68.76 | $70.79 | $68.76 | $70.19 | $70.19 | 11,739 |
| 2023-10-23 | $69.15 | $69.82 | $67.94 | $68.80 | $68.80 | 2,308 |
| 2023-10-20 | $71.11 | $71.11 | $69.06 | $69.45 | $69.45 | 4,097 |
| 2023-10-19 | $70.39 | $70.74 | $69.41 | $70.63 | $70.63 | 2,905 |
| 2023-10-18 | $70.38 | $70.38 | $69.24 | $69.28 | $69.28 | 2,306 |
| 2023-10-17 | $69.69 | $71.02 | $69.22 | $70.55 | $70.55 | 5,428 |
| 2023-10-16 | $69.51 | $70.28 | $69.51 | $70.03 | $70.03 | 2,778 |
| 2023-10-13 | $70.08 | $70.64 | $69.04 | $69.59 | $69.59 | 1,754 |
| 2023-10-12 | $71.80 | $71.90 | $70.83 | $71.06 | $71.06 | 3,279 |
| 2023-10-11 | $72.12 | $72.12 | $71.06 | $71.71 | $71.71 | 3,229 |
| 2023-10-10 | $70.93 | $71.74 | $70.93 | $71.22 | $71.22 | 5,245 |
| 2023-10-09 | $70.25 | $70.27 | $69.43 | $69.91 | $69.91 | 3,360 |
| 2023-10-06 | $70.10 | $71.49 | $69.80 | $71.46 | $71.46 | 4,605 |
| 2023-10-05 | $70.01 | $70.20 | $69.01 | $69.91 | $69.91 | 3,934 |
| 2023-10-04 | $69.73 | $70.15 | $69.24 | $70.05 | $70.05 | 5,678 |
| 2023-10-03 | $69.35 | $69.87 | $69.01 | $69.20 | $69.20 | 7,059 |
| 2023-10-02 | $70.12 | $70.63 | $69.76 | $70.57 | $70.57 | 5,676 |
| 2023-09-29 | $71.48 | $71.60 | $70.09 | $70.74 | $70.74 | 1,553 |
| 2023-09-28 | $69.41 | $70.47 | $69.32 | $69.93 | $69.93 | 9,032 |
| 2023-09-27 | $69.12 | $69.79 | $68.85 | $69.34 | $69.34 | 7,691 |
| 2023-09-26 | $69.52 | $70.20 | $69.31 | $69.78 | $69.78 | 7,851 |
| 2023-09-25 | $70.71 | $71.06 | $70.27 | $70.62 | $70.62 | 4,275 |
| 2023-09-22 | $72.11 | $72.29 | $71.58 | $72.12 | $72.12 | 5,107 |
| 2023-09-21 | $71.93 | $72.41 | $71.92 | $72.36 | $72.36 | 2,175 |
| 2023-09-20 | $72.89 | $73.72 | $72.73 | $73.14 | $73.14 | 3,967 |
| 2023-09-19 | $72.37 | $72.79 | $71.88 | $72.21 | $72.21 | 4,549 |
| 2023-09-18 | $73.80 | $73.83 | $72.78 | $72.96 | $72.96 | 4,843 |
| 2023-09-15 | $75.05 | $75.47 | $74.42 | $75.35 | $75.35 | 5,036 |
| 2023-09-14 | $76.03 | $76.15 | $75.34 | $75.55 | $75.55 | 1,599 |
| 2023-09-13 | $75.10 | $75.48 | $74.67 | $75.14 | $75.14 | 810 |
| 2023-09-12 | $73.77 | $74.86 | $73.77 | $74.57 | $74.57 | 4,970 |
| 2023-09-11 | $74.34 | $74.34 | $73.68 | $74.28 | $74.28 | 3,231 |
| 2023-09-08 | $74.35 | $75.08 | $74.13 | $74.38 | $74.38 | 3,058 |
| 2023-09-07 | $73.81 | $74.64 | $73.36 | $74.21 | $74.21 | 3,238 |
| 2023-09-06 | $75.20 | $75.27 | $74.08 | $74.35 | $74.35 | 3,458 |
| 2023-09-05 | $75.04 | $76.11 | $73.92 | $75.03 | $75.03 | 5,880 |
| 2023-09-01 | $80.14 | $80.14 | $78.76 | $78.81 | $78.81 | 1,632 |
| 2023-08-31 | $80.22 | $80.35 | $78.93 | $79.55 | $79.55 | 3,093 |
| 2023-08-30 | $78.96 | $79.00 | $78.38 | $78.80 | $78.80 | 2,055 |
| 2023-08-29 | $76.91 | $79.13 | $76.54 | $78.65 | $78.65 | 1,921 |
| 2023-08-28 | $76.93 | $77.73 | $76.54 | $77.49 | $77.49 | 4,316 |
| 2023-08-25 | $77.12 | $77.57 | $75.95 | $76.79 | $76.79 | 1,324 |
| 2023-08-24 | $78.44 | $78.44 | $76.52 | $76.88 | $76.88 | 1,567 |
| 2023-08-23 | $77.81 | $78.74 | $77.47 | $78.67 | $78.67 | 2,525 |
| 2023-08-22 | $78.47 | $78.47 | $77.73 | $77.81 | $77.81 | 5,317 |
| 2023-08-21 | $78.24 | $78.24 | $77.16 | $77.96 | $77.96 | 3,674 |
| 2023-08-18 | $76.30 | $77.86 | $76.30 | $77.41 | $77.41 | 2,151 |
| 2023-08-17 | $78.90 | $78.90 | $77.15 | $77.23 | $77.23 | 4,146 |
| 2023-08-16 | $78.71 | $80.40 | $78.10 | $78.61 | $78.61 | 2,330 |
| 2023-08-15 | $80.94 | $81.09 | $79.86 | $80.23 | $80.23 | 7,884 |
| 2023-08-14 | $81.23 | $82.87 | $81.23 | $82.13 | $82.13 | 1,124 |
| 2023-08-11 | $82.20 | $82.78 | $81.61 | $82.42 | $82.42 | 1,382 |
| 2023-08-10 | $83.31 | $83.69 | $82.53 | $82.70 | $82.70 | 6,710 |
| 2023-08-09 | $82.45 | $82.45 | $81.59 | $81.85 | $81.85 | 1,825 |
| 2023-08-08 | $81.41 | $81.80 | $81.13 | $81.80 | $81.80 | 4,491 |
| 2023-08-07 | $82.42 | $82.70 | $81.90 | $82.70 | $82.70 | 1,229 |
| 2023-08-04 | $81.65 | $82.43 | $81.38 | $81.51 | $81.51 | 1,262 |
| 2023-08-03 | $80.43 | $81.15 | $80.40 | $80.81 | $80.81 | 2,110 |
| 2023-08-02 | $82.81 | $82.81 | $80.96 | $81.39 | $81.39 | 2,422 |
| 2023-08-01 | $84.09 | $86.25 | $84.09 | $85.33 | $85.33 | 1,175 |
| 2023-07-31 | $85.09 | $86.68 | $85.09 | $85.76 | $85.76 | 1,506 |
| 2023-07-28 | $84.79 | $85.54 | $84.77 | $85.32 | $85.32 | 2,769 |
| 2023-07-27 | $85.87 | $86.05 | $84.93 | $84.99 | $84.99 | 2,257 |
| 2023-07-26 | $83.02 | $83.83 | $83.02 | $83.53 | $83.53 | 1,411 |
| 2023-07-25 | $84.21 | $85.00 | $83.85 | $84.56 | $84.56 | 1,290 |
| 2023-07-24 | $85.45 | $85.45 | $83.46 | $84.39 | $84.39 | 4,411 |
| 2023-07-21 | $83.35 | $84.56 | $82.61 | $84.50 | $84.50 | 2,429 |
| 2023-07-20 | $84.46 | $84.46 | $82.75 | $83.75 | $83.75 | 1,629 |
| 2023-07-19 | $86.12 | $86.47 | $85.17 | $85.27 | $85.27 | 1,681 |
| 2023-07-18 | $85.08 | $85.81 | $84.06 | $85.61 | $85.61 | 4,333 |
| 2023-07-17 | $84.18 | $85.35 | $83.96 | $85.35 | $85.35 | 2,731 |
| 2023-07-14 | $84.00 | $84.37 | $83.98 | $84.27 | $84.27 | 1,120 |
| 2023-07-13 | $83.73 | $84.41 | $83.73 | $84.23 | $84.23 | 1,976 |
| 2023-07-12 | $82.44 | $82.69 | $81.81 | $82.47 | $82.47 | 1,041 |
| 2023-07-11 | $78.99 | $79.30 | $78.41 | $79.01 | $79.01 | 3,617 |
| 2023-07-10 | $77.72 | $78.08 | $77.31 | $77.83 | $77.83 | 2,365 |
| 2023-07-07 | $76.72 | $77.69 | $76.29 | $76.91 | $76.91 | 3,194 |
| 2023-07-06 | $75.49 | $75.49 | $74.16 | $75.42 | $75.42 | 3,049 |
| 2023-07-05 | $77.50 | $77.81 | $77.30 | $77.48 | $77.48 | 3,097 |
| 2023-07-03 | $79.24 | $79.61 | $78.64 | $79.05 | $79.05 | 2,243 |
| 2023-06-30 | $80.03 | $80.18 | $79.33 | $79.46 | $79.46 | 3,373 |
| 2023-06-29 | $78.95 | $79.14 | $78.51 | $79.07 | $79.07 | 1,093 |
| 2023-06-28 | $77.54 | $78.54 | $77.42 | $78.06 | $78.06 | 13,660 |
| 2023-06-27 | $76.78 | $77.52 | $76.52 | $77.03 | $77.03 | 5,233 |
| 2023-06-26 | $76.72 | $77.40 | $76.35 | $76.62 | $76.62 | 1,736 |
| 2023-06-23 | $77.32 | $77.61 | $76.20 | $77.35 | $77.35 | 1,489 |
| 2023-06-22 | $78.62 | $79.01 | $78.12 | $78.73 | $78.73 | 3,112 |
| 2023-06-21 | $78.85 | $79.01 | $78.11 | $78.63 | $78.63 | 1,058 |
| 2023-06-20 | $79.64 | $80.63 | $79.32 | $80.08 | $80.08 | 2,969 |
| 2023-06-16 | $80.60 | $81.70 | $80.48 | $81.60 | $81.60 | 2,917 |
| 2023-06-15 | $83.03 | $83.30 | $81.89 | $83.06 | $83.06 | 1,271 |
| 2023-06-14 | $85.24 | $85.76 | $84.14 | $85.76 | $85.76 | 1,276 |
| 2023-06-13 | $87.61 | $87.61 | $85.64 | $85.86 | $85.86 | 2,670 |
| 2023-06-12 | $86.08 | $86.95 | $85.47 | $86.95 | $86.95 | 1,441 |
| 2023-06-09 | $90.39 | $92.04 | $85.98 | $86.16 | $86.16 | 13,379 |
| 2023-06-08 | $84.76 | $85.13 | $84.22 | $85.13 | $85.13 | 1,127 |
| 2023-06-07 | $86.74 | $87.07 | $84.71 | $84.99 | $84.99 | 998 |
| 2023-06-06 | $86.51 | $87.32 | $86.42 | $86.91 | $86.91 | 1,682 |
| 2023-06-05 | $85.80 | $86.39 | $85.49 | $86.02 | $86.02 | 2,364 |
| 2023-06-02 | $86.32 | $86.79 | $85.82 | $86.26 | $86.26 | 1,300 |
| 2023-06-01 | $84.28 | $85.11 | $84.01 | $84.86 | $84.86 | 9,350 |
| 2023-05-31 | $83.61 | $85.05 | $83.37 | $84.99 | $84.99 | 3,887 |
| 2023-05-30 | $84.41 | $84.92 | $83.55 | $83.91 | $83.91 | 2,437 |
| 2023-05-26 | $82.46 | $83.14 | $82.10 | $82.94 | $82.94 | 2,062 |
| 2023-05-25 | $82.52 | $82.80 | $81.63 | $82.77 | $82.77 | 2,515 |
| 2023-05-24 | $80.68 | $80.78 | $79.81 | $80.27 | $80.27 | 2,027 |
| 2023-05-23 | $85.60 | $85.60 | $84.04 | $84.04 | $84.04 | 1,430 |
| 2023-05-22 | $85.12 | $86.78 | $84.72 | $86.78 | $86.78 | 1,279 |
| 2023-05-19 | $85.63 | $86.05 | $85.21 | $85.97 | $85.97 | 914 |
| 2023-05-18 | $85.30 | $85.30 | $83.38 | $84.48 | $84.48 | 1,164 |
| 2023-05-17 | $84.00 | $84.41 | $82.84 | $84.25 | $84.25 | 5,660 |
| 2023-05-16 | $83.92 | $84.91 | $83.28 | $84.91 | $84.91 | 1,887 |
| 2023-05-15 | $83.26 | $84.00 | $82.83 | $83.89 | $83.89 | 1,155 |
| 2023-05-12 | $82.60 | $82.82 | $81.44 | $82.82 | $82.82 | 1,649 |
| 2023-05-11 | $81.88 | $82.60 | $81.66 | $82.59 | $82.59 | 2,771 |
| 2023-05-10 | $82.59 | $82.59 | $81.34 | $82.56 | $82.56 | 874 |
| 2023-05-09 | $81.29 | $82.10 | $80.70 | $81.94 | $81.94 | 1,006 |
| 2023-05-08 | $81.40 | $82.43 | $81.40 | $82.43 | $82.43 | 1,674 |
| 2023-05-05 | $80.88 | $82.16 | $80.40 | $81.84 | $81.84 | 1,533 |
| 2023-05-04 | $82.00 | $83.59 | $81.10 | $82.37 | $81.21 | 5,185 |
| 2023-05-03 | $87.11 | $87.11 | $85.42 | $86.35 | $85.14 | 2,760 |
| 2023-05-02 | $84.60 | $85.85 | $84.43 | $85.41 | $84.21 | 2,705 |
| 2023-05-01 | $82.17 | $85.59 | $82.17 | $83.40 | $82.23 | 1,175 |
| 2023-04-28 | $82.09 | $84.16 | $81.72 | $83.85 | $82.67 | 783 |
| 2023-04-27 | $81.81 | $83.41 | $81.81 | $83.03 | $81.86 | 8,729 |
| 2023-04-26 | $80.45 | $81.43 | $79.83 | $80.08 | $78.96 | 4,377 |
| 2023-04-25 | $71.84 | $73.50 | $70.25 | $72.12 | $71.10 | 1,609 |
| 2023-04-24 | $73.86 | $74.12 | $72.47 | $73.19 | $72.16 | 3,294 |
| 2023-04-21 | $71.97 | $72.85 | $71.97 | $72.53 | $71.51 | 2,123 |
| 2023-04-20 | $71.35 | $72.18 | $71.20 | $71.68 | $70.67 | 2,829 |
| 2023-04-19 | $72.18 | $72.96 | $72.18 | $72.71 | $72.71 | 3,027 |
| 2023-04-18 | $73.23 | $73.72 | $72.88 | $73.23 | $73.23 | 1,223 |
| 2023-04-17 | $71.91 | $72.06 | $71.28 | $71.83 | $71.83 | 2,083 |
| 2023-04-14 | $73.35 | $73.47 | $72.39 | $72.83 | $72.83 | 1,670 |
| 2023-04-13 | $71.86 | $72.59 | $71.73 | $72.37 | $72.37 | 1,940 |
| 2023-04-12 | $71.62 | $72.21 | $71.33 | $71.51 | $71.51 | 1,799 |
| 2023-04-11 | $70.64 | $71.43 | $70.37 | $71.25 | $71.25 | 5,156 |
| 2023-04-10 | $73.98 | $73.98 | $70.99 | $72.14 | $72.14 | 3,114 |
| 2023-04-06 | $73.32 | $73.32 | $71.68 | $72.22 | $72.22 | 1,957 |
| 2023-04-05 | $68.90 | $71.61 | $68.90 | $70.89 | $70.89 | 3,791 |
| 2023-04-04 | $70.66 | $70.66 | $69.65 | $69.91 | $69.91 | 3,509 |
| 2023-04-03 | $69.28 | $69.82 | $69.02 | $69.82 | $69.82 | 4,036 |
| 2023-03-31 | $68.48 | $69.58 | $68.48 | $69.15 | $69.15 | 1,291 |
| 2023-03-30 | $69.34 | $70.06 | $69.31 | $69.79 | $69.79 | 6,214 |
| 2023-03-29 | $65.16 | $65.80 | $65.05 | $65.80 | $65.80 | 6,812 |
| 2023-03-28 | $64.14 | $64.14 | $63.35 | $63.53 | $63.53 | 17,749 |
| 2023-03-27 | $63.82 | $67.24 | $63.81 | $64.81 | $64.81 | 4,251 |
| 2023-03-24 | $63.67 | $63.67 | $62.48 | $63.12 | $63.12 | 3,161 |
| 2023-03-23 | $65.32 | $66.49 | $64.88 | $65.20 | $65.20 | 2,311 |
| 2023-03-22 | $65.57 | $65.86 | $64.70 | $64.70 | $64.70 | 5,098 |
| 2023-03-21 | $65.41 | $65.83 | $65.02 | $65.74 | $65.74 | 3,021 |
| 2023-03-20 | $63.89 | $64.11 | $62.67 | $63.00 | $63.00 | 3,819 |
| 2023-03-17 | $63.01 | $63.98 | $62.81 | $63.32 | $63.32 | 5,710 |
| 2023-03-16 | $64.13 | $65.67 | $63.95 | $65.55 | $65.55 | 2,599 |
| 2023-03-15 | $64.38 | $65.50 | $63.74 | $64.00 | $64.00 | 4,232 |
| 2023-03-14 | $72.72 | $72.95 | $71.60 | $72.32 | $72.32 | 2,881 |
| 2023-03-13 | $70.76 | $72.00 | $70.71 | $71.01 | $71.01 | 3,146 |
| 2023-03-10 | $76.24 | $77.54 | $75.48 | $75.94 | $75.94 | 8,987 |
| 2023-03-09 | $77.47 | $77.84 | $76.51 | $76.92 | $76.92 | 2,456 |
| 2023-03-08 | $76.39 | $77.20 | $76.32 | $76.94 | $76.94 | 1,810 |
| 2023-03-07 | $78.11 | $78.50 | $76.33 | $76.64 | $76.64 | 2,084 |
| 2023-03-06 | $76.92 | $77.67 | $76.70 | $77.08 | $77.08 | 1,430 |
| 2023-03-03 | $77.35 | $77.35 | $76.03 | $76.97 | $76.97 | 1,161 |
| 2023-03-02 | $74.44 | $75.29 | $74.30 | $75.29 | $75.29 | 2,939 |
| 2023-03-01 | $75.15 | $75.62 | $74.39 | $75.02 | $75.02 | 3,263 |
| 2023-02-28 | $74.35 | $74.70 | $73.35 | $73.79 | $73.79 | 14,590 |
| 2023-02-27 | $75.09 | $75.17 | $74.56 | $74.80 | $74.80 | 2,793 |
| 2023-02-24 | $74.70 | $75.00 | $73.75 | $73.92 | $73.92 | 3,658 |
| 2023-02-23 | $77.46 | $77.58 | $76.34 | $77.05 | $77.05 | 2,774 |
| 2023-02-22 | $77.00 | $77.77 | $76.73 | $77.12 | $77.12 | 2,255 |
| 2023-02-21 | $77.13 | $77.98 | $76.37 | $77.33 | $77.33 | 3,244 |
| 2023-02-17 | $75.20 | $75.20 | $74.18 | $74.70 | $74.70 | 9,892 |
| 2023-02-16 | $75.10 | $76.03 | $74.74 | $75.06 | $75.06 | 1,605 |
| 2023-02-15 | $76.29 | $76.40 | $75.19 | $75.67 | $75.67 | 1,450 |
| 2023-02-14 | $75.13 | $76.67 | $75.04 | $76.56 | $76.56 | 2,431 |
| 2023-02-13 | $75.81 | $75.87 | $74.97 | $75.43 | $75.43 | 2,312 |
| 2023-02-10 | $75.84 | $76.10 | $75.35 | $75.91 | $75.91 | 1,989 |
| 2023-02-09 | $77.72 | $78.09 | $76.41 | $76.74 | $76.74 | 3,109 |
| 2023-02-08 | $78.68 | $79.01 | $76.79 | $76.97 | $76.97 | 4,847 |
| 2023-02-07 | $76.99 | $77.46 | $75.54 | $76.83 | $76.83 | 9,252 |
| 2023-02-06 | $72.13 | $72.66 | $71.13 | $71.20 | $71.20 | 2,657 |
| 2023-02-03 | $71.51 | $73.85 | $71.48 | $73.16 | $73.16 | 5,798 |
| 2023-02-02 | $75.00 | $75.24 | $74.42 | $74.85 | $74.85 | 4,138 |
| 2023-02-01 | $70.85 | $72.66 | $70.53 | $72.45 | $72.45 | 4,507 |
| 2023-01-31 | $70.05 | $71.30 | $69.90 | $71.30 | $71.30 | 4,505 |
| 2023-01-30 | $69.95 | $70.99 | $69.91 | $70.51 | $70.51 | 7,647 |
| 2023-01-27 | $69.60 | $71.33 | $69.60 | $71.01 | $71.01 | 6,998 |
| 2023-01-26 | $68.97 | $69.38 | $68.33 | $69.20 | $69.20 | 3,892 |
| 2023-01-25 | $67.29 | $68.38 | $67.17 | $68.35 | $68.35 | 12,289 |
| 2023-01-24 | $67.97 | $68.16 | $67.49 | $68.01 | $68.01 | 2,841 |
| 2023-01-23 | $66.98 | $68.75 | $66.98 | $68.65 | $68.65 | 8,234 |
| 2023-01-20 | $65.99 | $67.32 | $65.99 | $67.29 | $67.29 | 4,018 |
| 2023-01-19 | $67.17 | $67.43 | $66.62 | $66.89 | $66.89 | 10,346 |
| 2023-01-18 | $69.36 | $69.57 | $68.23 | $68.53 | $68.53 | 4,941 |
| 2023-01-17 | $67.73 | $68.69 | $67.56 | $68.24 | $68.24 | 12,228 |
| 2023-01-13 | $61.50 | $62.04 | $61.19 | $61.84 | $61.84 | 14,218 |
| 2023-01-12 | $61.70 | $61.75 | $60.87 | $61.58 | $61.58 | 10,465 |
| 2023-01-11 | $61.11 | $62.24 | $61.01 | $62.24 | $62.24 | 4,121 |
| 2023-01-10 | $61.15 | $61.39 | $60.39 | $61.12 | $61.12 | 15,195 |
| 2023-01-09 | $61.97 | $62.40 | $61.33 | $61.59 | $61.59 | 8,082 |
| 2023-01-06 | $59.46 | $60.96 | $58.76 | $60.82 | $60.82 | 6,416 |
| 2023-01-05 | $60.01 | $60.01 | $58.83 | $59.76 | $59.76 | 9,739 |
| 2023-01-04 | $59.71 | $59.95 | $59.15 | $59.30 | $59.30 | 24,327 |
| 2023-01-03 | $56.81 | $57.23 | $56.19 | $56.73 | $56.73 | 7,379 |
| 2022-12-30 | $55.10 | $55.39 | $54.72 | $54.86 | $54.86 | 9,068 |
| 2022-12-29 | $54.75 | $55.68 | $54.75 | $55.32 | $55.32 | 7,778 |
| 2022-12-28 | $53.97 | $54.55 | $53.78 | $54.15 | $54.15 | 7,376 |
| 2022-12-27 | $53.65 | $54.27 | $53.45 | $53.90 | $53.90 | 6,987 |
| 2022-12-23 | $53.74 | $54.04 | $53.23 | $53.68 | $53.68 | 5,700 |
| 2022-12-22 | $54.54 | $54.54 | $53.41 | $54.29 | $54.29 | 14,758 |
| 2022-12-21 | $54.37 | $55.41 | $54.35 | $55.11 | $55.11 | 10,875 |
| 2022-12-20 | $54.92 | $55.19 | $54.52 | $54.67 | $54.67 | 23,164 |
| 2022-12-19 | $55.51 | $55.57 | $54.74 | $55.09 | $55.09 | 22,238 |
| 2022-12-16 | $55.85 | $56.15 | $54.54 | $54.80 | $54.80 | 12,676 |
| 2022-12-15 | $57.81 | $57.92 | $56.04 | $56.49 | $56.49 | 15,272 |
| 2022-12-14 | $58.22 | $58.81 | $57.66 | $58.03 | $58.03 | 13,693 |
| 2022-12-13 | $60.49 | $60.82 | $58.53 | $58.90 | $58.90 | 34,667 |
| 2022-12-12 | $56.34 | $56.77 | $56.15 | $56.77 | $56.77 | 23,714 |
| 2022-12-09 | $57.10 | $57.56 | $56.67 | $56.80 | $56.80 | 9,226 |
| 2022-12-08 | $55.73 | $57.97 | $55.55 | $57.73 | $57.73 | 17,721 |
| 2022-12-07 | $56.51 | $57.25 | $56.43 | $56.85 | $56.85 | 12,877 |
| 2022-12-06 | $58.07 | $58.07 | $57.48 | $57.78 | $57.78 | 11,114 |
| 2022-12-05 | $61.01 | $61.25 | $59.53 | $59.53 | $59.53 | 13,688 |
| 2022-12-02 | $62.23 | $62.36 | $61.55 | $61.87 | $61.87 | 20,417 |
| 2022-12-01 | $62.34 | $62.78 | $61.80 | $62.41 | $62.41 | 12,878 |
| 2022-11-30 | $59.55 | $61.26 | $59.31 | $61.21 | $61.21 | 8,731 |
| 2022-11-29 | $60.04 | $60.83 | $59.51 | $60.31 | $60.31 | 10,835 |
| 2022-11-28 | $62.14 | $62.58 | $61.14 | $61.27 | $61.27 | 7,654 |
| 2022-11-25 | $62.69 | $63.49 | $62.63 | $63.16 | $63.16 | 5,108 |
| 2022-11-23 | $60.58 | $61.39 | $60.50 | $61.14 | $61.14 | 9,747 |
| 2022-11-22 | $60.16 | $61.07 | $59.95 | $61.07 | $61.07 | 9,138 |
| 2022-11-21 | $60.26 | $60.74 | $59.91 | $60.24 | $60.24 | 6,421 |
| 2022-11-18 | $62.30 | $62.30 | $61.20 | $61.59 | $61.59 | 6,992 |
| 2022-11-17 | $61.19 | $61.89 | $61.04 | $61.80 | $61.80 | 6,984 |
| 2022-11-16 | $64.21 | $64.31 | $61.92 | $62.50 | $62.50 | 13,128 |
| 2022-11-15 | $65.05 | $65.78 | $64.17 | $64.76 | $64.76 | 13,544 |
| 2022-11-14 | $66.24 | $66.62 | $65.76 | $65.87 | $65.87 | 12,348 |
| 2022-11-11 | $65.46 | $67.58 | $65.34 | $67.47 | $67.47 | 15,744 |
| 2022-11-10 | $63.89 | $65.80 | $63.84 | $65.44 | $65.44 | 24,363 |
| 2022-11-09 | $60.74 | $61.38 | $60.14 | $60.27 | $60.27 | 25,836 |
| 2022-11-08 | $59.10 | $60.07 | $59.03 | $59.44 | $59.44 | 37,679 |
| 2022-11-07 | $58.44 | $58.86 | $57.87 | $58.48 | $58.48 | 14,708 |
| 2022-11-04 | $56.39 | $57.46 | $55.94 | $57.34 | $57.34 | 23,277 |
| 2022-11-03 | $56.26 | $56.26 | $54.33 | $54.35 | $54.35 | 69,735 |
| 2022-11-02 | $58.48 | $59.09 | $57.23 | $57.25 | $57.25 | 44,499 |
| 2022-11-01 | $60.51 | $60.69 | $58.51 | $58.75 | $58.75 | 45,410 |
| 2022-10-31 | $59.93 | $60.28 | $58.68 | $59.56 | $59.56 | 22,116 |
| 2022-10-28 | $58.77 | $59.84 | $58.67 | $59.60 | $59.60 | 11,233 |
| 2022-10-27 | $59.42 | $59.42 | $58.44 | $58.57 | $58.57 | 12,192 |
| 2022-10-26 | $57.77 | $59.90 | $57.77 | $59.38 | $59.38 | 19,382 |
| 2022-10-25 | $57.55 | $59.18 | $57.55 | $58.75 | $58.75 | 43,013 |
| 2022-10-24 | $57.80 | $58.27 | $56.67 | $57.35 | $57.35 | 26,505 |
| 2022-10-21 | $55.71 | $58.24 | $54.31 | $58.20 | $58.20 | 99,862 |
| 2022-10-20 | $54.61 | $55.82 | $52.95 | $53.02 | $53.02 | 11,799 |
| 2022-10-19 | $53.69 | $54.31 | $52.66 | $53.14 | $53.14 | 8,274 |
| 2022-10-18 | $56.31 | $56.41 | $55.00 | $55.60 | $55.60 | 26,613 |
| 2022-10-17 | $54.11 | $55.17 | $54.11 | $54.58 | $54.58 | 12,249 |
| 2022-10-14 | $53.06 | $54.08 | $52.10 | $52.10 | $52.10 | 45,756 |
| 2022-10-13 | $62.58 | $66.34 | $55.90 | $56.44 | $56.44 | 108,154 |
| 2022-10-12 | $64.07 | $64.70 | $63.57 | $63.77 | $63.77 | 12,348 |
| 2022-10-11 | $64.95 | $65.90 | $64.36 | $64.86 | $64.86 | 32,190 |
| 2022-10-10 | $66.90 | $66.90 | $65.69 | $66.06 | $66.06 | 15,669 |
| 2022-10-07 | $66.77 | $67.64 | $66.17 | $66.88 | $66.88 | 7,512 |
| 2022-10-06 | $69.04 | $69.53 | $66.89 | $66.94 | $66.94 | 11,434 |
| 2022-10-05 | $69.95 | $70.29 | $68.68 | $69.47 | $69.47 | 32,011 |
| 2022-10-04 | $69.86 | $70.35 | $69.29 | $69.85 | $69.85 | 184,672 |
| 2022-10-03 | $67.09 | $67.53 | $66.15 | $66.63 | $66.63 | 10,375 |
| 2022-09-30 | $66.69 | $68.46 | $66.69 | $67.13 | $67.13 | 20,723 |
| 2022-09-29 | $66.35 | $66.54 | $64.80 | $65.93 | $65.93 | 92,155 |
| 2022-09-28 | $68.39 | $69.67 | $67.71 | $69.30 | $69.30 | 18,509 |
| 2022-09-27 | $67.84 | $68.56 | $66.29 | $66.64 | $66.64 | 59,549 |
| 2022-09-26 | $67.41 | $68.17 | $66.07 | $66.48 | $66.48 | 21,389 |
| 2022-09-23 | $67.43 | $67.68 | $66.20 | $66.96 | $66.96 | 11,248 |
| 2022-09-22 | $69.52 | $70.08 | $68.83 | $70.08 | $70.08 | 13,603 |
| 2022-09-21 | $75.23 | $76.67 | $74.54 | $74.54 | $74.54 | 11,416 |
| 2022-09-20 | $76.48 | $76.90 | $75.39 | $75.84 | $75.84 | 18,193 |
| 2022-09-19 | $75.90 | $77.73 | $75.90 | $77.71 | $77.71 | 16,889 |
| 2022-09-16 | $77.32 | $78.06 | $76.37 | $77.65 | $77.65 | 12,621 |
| 2022-09-15 | $81.91 | $82.68 | $79.86 | $80.16 | $80.16 | 7,051 |
| 2022-09-14 | $82.85 | $83.56 | $82.54 | $83.17 | $83.17 | 3,090 |
| 2022-09-13 | $83.17 | $84.17 | $82.25 | $82.25 | $82.25 | 11,770 |
| 2022-09-12 | $85.63 | $86.59 | $85.38 | $85.69 | $85.69 | 58,628 |
| 2022-09-09 | $83.24 | $83.74 | $82.79 | $83.72 | $83.72 | 97,631 |
| 2022-09-08 | $79.38 | $81.01 | $79.38 | $80.51 | $80.51 | 99,296 |
| 2022-09-07 | $79.23 | $79.84 | $78.67 | $79.54 | $79.54 | 29,707 |
| 2022-09-06 | $80.51 | $80.94 | $79.21 | $79.33 | $79.33 | 14,108 |
| 2022-09-02 | $80.13 | $81.32 | $78.61 | $79.24 | $79.24 | 27,093 |
| 2022-09-01 | $78.24 | $78.37 | $75.36 | $76.61 | $76.61 | 94,805 |
| 2022-08-31 | $81.61 | $82.95 | $81.37 | $81.93 | $81.93 | 17,061 |
| 2022-08-30 | $80.14 | $80.38 | $77.93 | $78.20 | $78.20 | 21,286 |
| 2022-08-29 | $78.97 | $79.53 | $78.59 | $78.95 | $78.95 | 16,251 |
| 2022-08-26 | $82.52 | $82.52 | $79.02 | $79.05 | $79.05 | 8,360 |
| 2022-08-25 | $80.33 | $81.59 | $80.30 | $81.59 | $81.59 | 9,280 |
| 2022-08-24 | $79.49 | $80.46 | $79.49 | $80.00 | $80.00 | 13,229 |
| 2022-08-23 | $78.61 | $80.47 | $78.53 | $79.52 | $79.52 | 15,752 |
| 2022-08-22 | $81.78 | $81.93 | $79.04 | $79.21 | $79.21 | 14,935 |
| 2022-08-19 | $84.31 | $84.40 | $82.19 | $83.03 | $83.03 | 6,672 |
| 2022-08-18 | $81.56 | $83.11 | $81.29 | $82.36 | $82.36 | 6,193 |
| 2022-08-17 | $83.91 | $83.91 | $81.44 | $81.93 | $81.93 | 7,061 |
| 2022-08-16 | $83.76 | $84.84 | $83.19 | $84.68 | $84.68 | 64,117 |
| 2022-08-15 | $85.86 | $86.45 | $85.56 | $85.91 | $85.91 | 9,932 |
| 2022-08-12 | $88.55 | $88.66 | $85.31 | $86.39 | $86.39 | 112,508 |
| 2022-08-11 | $88.86 | $90.02 | $88.50 | $88.60 | $88.60 | 6,876 |
| 2022-08-10 | $82.53 | $85.94 | $82.38 | $84.98 | $84.98 | 15,802 |
| 2022-08-09 | $80.86 | $80.86 | $78.96 | $79.28 | $79.28 | 25,880 |
| 2022-08-08 | $81.70 | $82.30 | $81.19 | $81.39 | $81.39 | 7,856 |
| 2022-08-05 | $80.45 | $82.26 | $80.45 | $82.14 | $82.14 | 8,496 |
| 2022-08-04 | $80.47 | $80.66 | $79.77 | $80.07 | $80.07 | 6,331 |
| 2022-08-03 | $77.37 | $80.60 | $77.37 | $80.40 | $80.40 | 15,611 |
| 2022-08-02 | $77.86 | $77.93 | $77.09 | $77.15 | $77.15 | 20,588 |
| 2022-08-01 | $80.59 | $80.59 | $77.30 | $78.92 | $78.92 | 14,994 |
| 2022-07-29 | $78.09 | $79.03 | $78.05 | $78.77 | $78.77 | 11,928 |
| 2022-07-28 | $78.55 | $78.96 | $76.81 | $78.27 | $78.27 | 15,869 |
| 2022-07-27 | $76.31 | $78.96 | $76.31 | $78.72 | $78.72 | 10,112 |
| 2022-07-26 | $74.65 | $75.36 | $74.54 | $74.70 | $74.70 | 12,476 |
| 2022-07-25 | $78.43 | $78.60 | $76.24 | $76.86 | $76.86 | 13,616 |
| 2022-07-22 | $80.96 | $80.96 | $78.66 | $78.83 | $78.83 | 5,257 |
| 2022-07-21 | $79.26 | $80.40 | $75.19 | $78.44 | $78.44 | 8,771 |
| 2022-07-20 | $81.75 | $82.71 | $81.24 | $81.58 | $81.58 | 25,730 |
| 2022-07-19 | $80.47 | $82.24 | $80.14 | $81.98 | $81.98 | 19,659 |
| 2022-07-18 | $79.67 | $80.37 | $78.75 | $78.90 | $78.90 | 48,795 |
| 2022-07-15 | $77.36 | $79.26 | $76.74 | $79.07 | $79.07 | 22,257 |
| 2022-07-14 | $77.04 | $77.34 | $75.25 | $76.40 | $76.40 | 10,465 |
| 2022-07-13 | $78.06 | $79.79 | $78.01 | $79.41 | $79.41 | 10,284 |
| 2022-07-12 | $81.35 | $82.68 | $80.84 | $81.38 | $81.38 | 18,007 |
| 2022-07-11 | $81.95 | $81.95 | $80.44 | $80.59 | $80.59 | 21,463 |
| 2022-07-08 | $84.49 | $85.73 | $83.85 | $84.97 | $84.97 | 6,233 |
| 2022-07-07 | $84.22 | $84.84 | $83.91 | $84.60 | $84.60 | 19,016 |
| 2022-07-06 | $85.38 | $85.38 | $83.87 | $84.47 | $84.47 | 35,019 |
| 2022-07-05 | $80.50 | $82.39 | $80.50 | $82.32 | $82.32 | 12,465 |
| 2022-07-01 | $83.44 | $85.59 | $83.42 | $85.36 | $85.36 | 6,754 |
| 2022-06-30 | $85.61 | $86.16 | $83.68 | $85.50 | $85.50 | 9,288 |
| 2022-06-29 | $86.91 | $88.13 | $86.01 | $86.72 | $86.72 | 11,148 |
| 2022-06-28 | $88.81 | $89.48 | $86.65 | $86.65 | $86.65 | 24,448 |
| 2022-06-27 | $89.66 | $89.72 | $88.01 | $88.11 | $88.11 | 11,092 |
| 2022-06-24 | $89.04 | $90.29 | $88.06 | $89.05 | $89.05 | 13,125 |
| 2022-06-23 | $83.73 | $85.24 | $83.32 | $84.54 | $84.54 | 13,230 |
| 2022-06-22 | $77.32 | $85.04 | $77.32 | $82.43 | $82.43 | 33,304 |
| 2022-06-21 | $79.00 | $80.32 | $78.94 | $79.40 | $79.40 | 13,049 |
| 2022-06-17 | $79.46 | $80.34 | $78.39 | $79.31 | $79.31 | 13,649 |
| 2022-06-16 | $76.89 | $77.23 | $75.61 | $76.01 | $76.01 | 22,293 |
| 2022-06-15 | $77.23 | $78.85 | $76.73 | $78.13 | $78.13 | 33,460 |
| 2022-06-14 | $73.73 | $73.80 | $71.29 | $71.71 | $71.71 | 59,711 |
| 2022-06-13 | $74.66 | $75.21 | $72.43 | $72.94 | $72.94 | 36,200 |
| 2022-06-10 | $83.25 | $83.25 | $81.81 | $82.13 | $82.13 | 16,599 |
| 2022-06-09 | $87.75 | $88.35 | $85.77 | $85.79 | $85.79 | 11,403 |
| 2022-06-08 | $90.32 | $91.45 | $89.97 | $90.01 | $90.01 | 8,970 |
| 2022-06-07 | $91.17 | $91.94 | $90.35 | $91.59 | $91.59 | 20,509 |
| 2022-06-06 | $92.54 | $96.04 | $92.54 | $93.81 | $93.81 | 12,849 |
| 2022-06-03 | $93.84 | $94.54 | $93.27 | $93.58 | $93.58 | 6,358 |
| 2022-06-02 | $94.34 | $95.50 | $93.73 | $95.39 | $95.39 | 12,302 |
| 2022-06-01 | $96.48 | $96.48 | $94.20 | $95.01 | $95.01 | 15,075 |
| 2022-05-31 | $97.99 | $98.50 | $96.51 | $97.24 | $97.24 | 13,161 |
| 2022-05-27 | $98.01 | $99.48 | $97.70 | $98.43 | $98.43 | 6,112 |
| 2022-05-26 | $98.82 | $99.10 | $95.88 | $97.79 | $96.80 | 14,722 |
| 2022-05-25 | $95.02 | $97.09 | $95.02 | $96.37 | $95.39 | 8,190 |
| 2022-05-24 | $100.88 | $101.76 | $98.90 | $99.80 | $98.79 | 10,986 |
| 2022-05-23 | $102.55 | $103.76 | $101.79 | $103.28 | $102.23 | 7,759 |
| 2022-05-20 | $102.51 | $102.55 | $100.44 | $102.00 | $100.97 | 14,447 |
| 2022-05-19 | $99.92 | $102.12 | $99.18 | $101.65 | $100.62 | 8,849 |
| 2022-05-18 | $97.22 | $98.40 | $96.02 | $96.24 | $95.26 | 6,943 |
| 2022-05-17 | $101.39 | $101.70 | $99.16 | $100.50 | $99.48 | 12,803 |
| 2022-05-16 | $98.68 | $99.52 | $97.08 | $97.68 | $96.69 | 10,621 |
| 2022-05-13 | $99.18 | $101.48 | $98.80 | $100.23 | $99.21 | 8,161 |
| 2022-05-12 | $98.23 | $100.22 | $97.24 | $99.78 | $98.77 | 13,075 |
| 2022-05-11 | $95.99 | $101.68 | $95.54 | $98.00 | $97.01 | 32,361 |
| 2022-05-10 | $99.77 | $99.77 | $95.50 | $95.94 | $94.97 | 29,099 |
| 2022-05-09 | $98.20 | $99.50 | $95.63 | $96.32 | $95.34 | 21,976 |
| 2022-05-06 | $102.65 | $105.27 | $101.36 | $103.37 | $102.32 | 18,192 |
| 2022-05-05 | $100.19 | $100.19 | $98.37 | $99.34 | $98.33 | 8,916 |
| 2022-05-04 | $104.20 | $105.82 | $102.41 | $105.62 | $104.54 | 27,112 |
| 2022-05-03 | $105.89 | $107.31 | $105.32 | $106.11 | $105.03 | 19,592 |
| 2022-05-02 | $101.12 | $102.38 | $99.91 | $101.17 | $100.14 | 15,180 |
| 2022-04-29 | $103.83 | $104.79 | $100.47 | $100.77 | $99.75 | 7,898 |
| 2022-04-28 | $99.58 | $102.26 | $99.29 | $101.66 | $100.63 | 21,903 |
| 2022-04-27 | $83.64 | $87.12 | $83.64 | $86.36 | $85.49 | 27,809 |
| 2022-04-26 | $90.02 | $92.82 | $87.07 | $92.51 | $91.57 | 11,393 |
| 2022-04-25 | $89.90 | $92.61 | $89.13 | $92.51 | $91.57 | 11,393 |
| 2022-04-22 | $94.78 | $95.03 | $92.96 | $93.63 | $92.68 | 18,464 |
| 2022-04-21 | $98.26 | $98.92 | $95.84 | $95.84 | $94.87 | 8,319 |
| 2022-04-20 | $98.46 | $98.53 | $96.79 | $97.23 | $96.24 | 9,997 |
| 2022-04-19 | $100.59 | $100.86 | $99.34 | $100.63 | $99.61 | 37,360 |
| 2022-04-18 | $92.00 | $95.95 | $92.00 | $93.22 | $92.28 | 10,449 |
| 2022-04-14 | $96.30 | $96.30 | $93.54 | $94.27 | $93.31 | 14,284 |
| 2022-04-13 | $92.71 | $94.26 | $92.34 | $93.47 | $92.52 | 21,857 |
| 2022-04-12 | $92.08 | $94.11 | $92.04 | $93.59 | $92.64 | 20,456 |
| 2022-04-11 | $92.78 | $94.37 | $92.30 | $93.06 | $92.12 | 12,259 |
| 2022-04-08 | $93.05 | $94.13 | $93.05 | $93.43 | $92.48 | 12,332 |
| 2022-04-07 | $91.77 | $93.64 | $91.68 | $93.17 | $92.23 | 9,900 |
| 2022-04-06 | $92.35 | $92.66 | $91.09 | $92.52 | $91.58 | 16,005 |
| 2022-04-05 | $98.10 | $98.32 | $95.67 | $96.56 | $95.58 | 11,503 |
| 2022-04-04 | $99.22 | $101.14 | $99.22 | $100.63 | $99.61 | 15,570 |
| 2022-04-01 | $96.94 | $97.19 | $94.86 | $96.38 | $95.40 | 8,119 |
| 2022-03-31 | $96.47 | $97.86 | $95.53 | $95.70 | $94.73 | 12,941 |
| 2022-03-30 | $103.59 | $104.13 | $102.53 | $103.20 | $102.15 | 10,761 |
| 2022-03-29 | $104.11 | $104.63 | $103.29 | $104.40 | $103.34 | 14,537 |
| 2022-03-28 | $101.49 | $102.25 | $100.67 | $101.93 | $100.89 | 13,149 |
| 2022-03-25 | $104.21 | $104.21 | $101.12 | $101.69 | $100.66 | 5,295 |
| 2022-03-24 | $104.59 | $105.39 | $104.16 | $105.23 | $104.16 | 9,173 |
| 2022-03-23 | $101.77 | $102.44 | $101.05 | $101.73 | $100.70 | 7,628 |
| 2022-03-22 | $102.06 | $103.60 | $102.03 | $102.83 | $101.79 | 21,258 |
| 2022-03-21 | $101.13 | $102.06 | $100.38 | $101.44 | $100.41 | 13,128 |
| 2022-03-18 | $95.04 | $101.44 | $94.98 | $101.44 | $100.41 | 13,128 |
| 2022-03-17 | $94.40 | $96.21 | $94.25 | $95.67 | $94.70 | 7,446 |
| 2022-03-16 | $93.00 | $95.40 | $92.97 | $94.89 | $93.93 | 10,360 |
| 2022-03-15 | $89.73 | $89.90 | $87.39 | $89.21 | $88.31 | 43,298 |
| 2022-03-14 | $93.94 | $93.94 | $90.84 | $90.85 | $89.93 | 10,946 |
| 2022-03-11 | $95.11 | $95.12 | $92.09 | $92.09 | $91.16 | 13,423 |
| 2022-03-10 | $92.08 | $93.04 | $90.82 | $92.00 | $91.07 | 21,171 |
| 2022-03-09 | $91.11 | $93.88 | $90.77 | $93.03 | $92.09 | 26,590 |
| 2022-03-08 | $84.42 | $86.10 | $82.69 | $84.55 | $83.69 | 51,935 |
| 2022-03-07 | $85.51 | $85.57 | $81.96 | $82.60 | $81.76 | 18,528 |
| 2022-03-04 | $85.25 | $85.48 | $83.47 | $84.01 | $83.16 | 132,005 |
| 2022-03-03 | $94.15 | $94.15 | $89.80 | $90.38 | $89.46 | 21,135 |
| 2022-03-02 | $95.19 | $96.85 | $94.40 | $96.21 | $95.24 | 18,787 |
| 2022-03-01 | $98.49 | $98.49 | $95.16 | $95.23 | $94.27 | 26,624 |
| 2022-02-28 | $100.80 | $101.82 | $99.13 | $100.38 | $99.36 | 18,563 |
| 2022-02-25 | $100.70 | $101.40 | $98.09 | $100.00 | $98.99 | 13,730 |
| 2022-02-24 | $94.96 | $99.13 | $94.96 | $98.73 | $97.73 | 25,533 |
| 2022-02-23 | $104.87 | $104.97 | $101.46 | $101.66 | $100.63 | 17,195 |
| 2022-02-22 | $103.36 | $104.53 | $103.08 | $103.41 | $102.36 | 11,419 |
| 2022-02-18 | $107.24 | $108.11 | $105.00 | $106.74 | $105.66 | 4,645 |
| 2022-02-17 | $110.11 | $111.08 | $108.78 | $108.78 | $107.68 | 4,709 |
| 2022-02-16 | $108.93 | $110.60 | $107.77 | $110.14 | $109.02 | 9,190 |
| 2022-02-15 | $105.60 | $108.70 | $105.57 | $107.91 | $106.81 | 32,646 |
| 2022-02-14 | $116.66 | $117.90 | $112.50 | $112.50 | $111.36 | 33,943 |
| 2022-02-11 | $122.09 | $122.09 | $117.27 | $117.66 | $116.47 | 5,449 |
| 2022-02-10 | $119.39 | $121.59 | $118.53 | $118.53 | $117.33 | 6,002 |
| 2022-02-09 | $119.89 | $120.18 | $118.95 | $119.37 | $118.16 | 12,449 |
| 2022-02-08 | $115.60 | $116.78 | $115.34 | $116.48 | $115.30 | 8,026 |
| 2022-02-07 | $117.91 | $118.32 | $117.11 | $117.16 | $115.97 | 5,951 |
| 2022-02-04 | $118.32 | $120.55 | $116.84 | $118.20 | $117.00 | 7,801 |
| 2022-02-03 | $117.64 | $119.11 | $116.89 | $117.11 | $115.92 | 7,795 |
| 2022-02-02 | $123.13 | $123.13 | $122.14 | $122.83 | $121.58 | 7,383 |
| 2022-02-01 | $121.70 | $121.95 | $119.63 | $121.40 | $120.17 | 117,826 |
| 2022-01-31 | $118.03 | $120.05 | $117.53 | $119.73 | $118.52 | 13,273 |
| 2022-01-28 | $114.49 | $117.57 | $113.89 | $117.57 | $116.38 | 21,441 |
| 2022-01-27 | $115.33 | $115.91 | $114.04 | $114.58 | $113.42 | 18,572 |
| 2022-01-26 | $118.57 | $119.21 | $114.31 | $115.09 | $113.93 | 15,506 |
| 2022-01-25 | $115.93 | $117.18 | $113.01 | $114.83 | $113.66 | 17,750 |
| 2022-01-24 | $114.88 | $116.75 | $112.39 | $116.65 | $115.47 | 19,703 |
| 2022-01-21 | $121.63 | $122.06 | $119.77 | $120.81 | $119.59 | 12,973 |
| 2022-01-20 | $124.11 | $125.59 | $123.17 | $123.51 | $122.26 | 15,209 |
| 2022-01-19 | $128.72 | $128.72 | $123.80 | $124.53 | $123.27 | 8,583 |
| 2022-01-18 | $128.73 | $131.36 | $128.00 | $128.94 | $127.63 | 11,006 |
| 2022-01-14 | $130.17 | $131.03 | $129.64 | $130.78 | $129.45 | 9,312 |
| 2022-01-13 | $135.25 | $135.25 | $130.93 | $130.93 | $129.60 | 9,080 |
| 2022-01-12 | $132.31 | $133.39 | $131.43 | $131.56 | $130.23 | 6,338 |
| 2022-01-11 | $129.55 | $131.34 | $129.24 | $131.01 | $129.68 | 18,910 |
| 2022-01-10 | $127.48 | $127.98 | $126.00 | $127.79 | $126.50 | 20,176 |
| 2022-01-07 | $130.59 | $131.87 | $130.39 | $131.58 | $130.25 | 7,748 |
| 2022-01-06 | $131.35 | $132.86 | $131.21 | $132.13 | $130.79 | 5,782 |
| 2022-01-05 | $137.05 | $140.04 | $134.44 | $134.44 | $133.08 | 10,287 |
| 2022-01-04 | $140.72 | $140.99 | $138.57 | $138.88 | $137.47 | 8,523 |
| 2022-01-03 | $141.36 | $141.36 | $137.61 | $138.47 | $137.07 | 9,822 |
| 2021-12-31 | $134.89 | $141.25 | $134.89 | $137.37 | $135.98 | 2,914 |
| 2021-12-30 | $136.39 | $138.41 | $136.39 | $138.41 | $137.01 | 6,006 |
| 2021-12-29 | $135.19 | $135.19 | $133.81 | $134.91 | $133.54 | 7,551 |
| 2021-12-28 | $133.93 | $136.50 | $133.93 | $136.15 | $134.77 | 8,002 |
| 2021-12-27 | $133.94 | $134.23 | $132.82 | $134.09 | $132.73 | 20,294 |
| 2021-12-23 | $132.87 | $133.47 | $132.34 | $132.82 | $131.47 | 8,295 |
| 2021-12-22 | $133.63 | $134.23 | $133.24 | $133.93 | $132.57 | 12,551 |
| 2021-12-21 | $133.39 | $134.44 | $133.10 | $134.44 | $133.08 | 10,675 |
| 2021-12-20 | $134.49 | $135.66 | $134.49 | $134.83 | $133.46 | 7,064 |
| 2021-12-17 | $136.03 | $139.23 | $135.42 | $138.80 | $137.39 | 4,488 |
| 2021-12-16 | $139.15 | $140.23 | $137.15 | $138.40 | $137.00 | 8,240 |
| 2021-12-15 | $136.99 | $137.14 | $135.21 | $137.00 | $135.61 | 10,260 |
| 2021-12-14 | $135.61 | $135.99 | $133.03 | $133.73 | $132.37 | 10,698 |
| 2021-12-13 | $136.35 | $136.82 | $134.01 | $134.35 | $132.98 | 8,152 |
| 2021-12-10 | $134.94 | $136.46 | $134.72 | $136.32 | $134.94 | 9,200 |
| 2021-12-09 | $135.57 | $136.01 | $133.52 | $133.79 | $132.43 | 10,518 |
| 2021-12-08 | $131.56 | $133.87 | $131.43 | $133.05 | $131.70 | 5,885 |
| 2021-12-07 | $129.88 | $131.88 | $129.70 | $131.60 | $130.27 | 20,068 |
| 2021-12-06 | $127.88 | $128.05 | $125.96 | $126.45 | $125.17 | 11,492 |
| 2021-12-03 | $133.16 | $133.23 | $126.28 | $129.34 | $128.03 | 13,035 |
| 2021-12-02 | $128.36 | $130.20 | $128.36 | $129.43 | $128.11 | 13,240 |
| 2021-12-01 | $129.61 | $130.26 | $127.89 | $127.89 | $126.59 | 10,120 |
| 2021-11-30 | $129.60 | $129.78 | $126.73 | $128.08 | $126.78 | 17,135 |
| 2021-11-29 | $131.67 | $132.51 | $130.74 | $131.52 | $130.19 | 11,205 |
| 2021-11-26 | $132.59 | $134.44 | $131.94 | $134.32 | $132.96 | 6,999 |
| 2021-11-24 | $133.04 | $135.59 | $132.90 | $135.40 | $134.02 | 4,492 |
| 2021-11-23 | $135.95 | $137.66 | $135.70 | $136.80 | $135.41 | 9,146 |
| 2021-11-22 | $139.66 | $139.66 | $136.75 | $136.75 | $135.36 | 4,011 |
| 2021-11-19 | $145.50 | $146.10 | $143.53 | $143.93 | $142.47 | 5,709 |
| 2021-11-18 | $148.11 | $148.44 | $146.44 | $146.83 | $145.34 | 6,968 |
| 2021-11-17 | $148.81 | $148.90 | $147.32 | $147.70 | $146.20 | 74,403 |
| 2021-11-16 | $151.39 | $152.46 | $149.60 | $149.60 | $148.08 | 7,711 |
| 2021-11-15 | $152.92 | $153.40 | $152.01 | $152.01 | $150.47 | 4,725 |
| 2021-11-12 | $149.44 | $152.00 | $149.38 | $151.17 | $149.64 | 4,408 |
| 2021-11-11 | $149.47 | $150.68 | $148.50 | $150.29 | $148.76 | 9,861 |
| 2021-11-10 | $153.51 | $154.19 | $151.86 | $151.88 | $150.34 | 5,354 |
| 2021-11-09 | $153.29 | $153.93 | $152.29 | $153.47 | $151.92 | 4,802 |
| 2021-11-08 | $150.62 | $150.74 | $150.09 | $150.22 | $148.70 | 6,862 |
| 2021-11-05 | $153.31 | $153.31 | $150.71 | $151.77 | $150.23 | 4,046 |
| 2021-11-04 | $152.05 | $154.22 | $152.05 | $154.19 | $152.63 | 4,404 |
| 2021-11-03 | $146.63 | $147.62 | $145.90 | $146.80 | $145.31 | 7,270 |
| 2021-11-02 | $149.85 | $149.85 | $146.00 | $146.70 | $145.21 | 5,449 |
| 2021-11-01 | $148.53 | $151.86 | $148.53 | $150.78 | $149.25 | 3,898 |
| 2021-10-29 | $152.95 | $153.82 | $152.00 | $153.29 | $151.74 | 8,110 |
| 2021-10-28 | $149.78 | $154.34 | $149.68 | $152.73 | $151.18 | 6,573 |
| 2021-10-27 | $146.91 | $159.49 | $143.29 | $159.00 | $157.39 | 34,426 |
| 2021-10-26 | $127.69 | $155.97 | $127.48 | $153.50 | $151.94 | 62,156 |
| 2021-10-25 | $127.69 | $128.12 | $126.93 | $127.73 | $126.44 | 5,810 |
| 2021-10-22 | $128.03 | $129.11 | $127.34 | $128.27 | $126.97 | 4,447 |
| 2021-10-21 | $127.39 | $128.99 | $127.08 | $128.86 | $127.55 | 6,994 |
| 2021-10-20 | $127.88 | $130.54 | $127.88 | $130.20 | $128.88 | 3,532 |
| 2021-10-19 | $131.26 | $132.54 | $131.10 | $131.93 | $130.59 | 17,086 |
| 2021-10-18 | $129.75 | $129.85 | $128.33 | $128.82 | $127.51 | 11,957 |
| 2021-10-15 | $126.71 | $127.35 | $124.23 | $125.36 | $124.09 | 12,805 |
| 2021-10-14 | $146.67 | $147.77 | $142.33 | $143.23 | $141.78 | 5,300 |
| 2021-10-13 | $144.49 | $146.61 | $144.49 | $145.69 | $144.21 | 5,204 |
| 2021-10-12 | $139.43 | $139.66 | $138.60 | $138.72 | $137.31 | 5,245 |
| 2021-10-11 | $138.75 | $141.10 | $138.73 | $139.56 | $138.15 | 5,346 |
| 2021-10-08 | $136.31 | $136.74 | $133.99 | $134.74 | $133.37 | 2,695 |
| 2021-10-07 | $136.60 | $138.01 | $135.49 | $136.07 | $134.69 | 7,534 |
| 2021-10-06 | $133.31 | $135.25 | $132.24 | $134.88 | $133.51 | 7,725 |
| 2021-10-05 | $135.52 | $140.07 | $135.52 | $136.95 | $135.56 | 9,612 |
| 2021-10-04 | $137.24 | $138.16 | $135.54 | $136.11 | $134.73 | 4,280 |
| 2021-10-01 | $137.33 | $139.88 | $136.24 | $138.04 | $136.64 | 6,690 |
| 2021-09-30 | $136.18 | $136.58 | $135.26 | $135.75 | $134.37 | 7,316 |
| 2021-09-29 | $137.11 | $139.75 | $135.00 | $135.46 | $134.09 | 7,189 |
| 2021-09-28 | $140.36 | $142.57 | $138.28 | $139.12 | $137.71 | 7,261 |
| 2021-09-27 | $144.15 | $146.29 | $141.46 | $144.04 | $142.58 | 9,433 |
| 2021-09-24 | $141.08 | $141.72 | $140.50 | $141.39 | $139.96 | 4,722 |
| 2021-09-23 | $144.63 | $144.63 | $142.61 | $143.36 | $141.91 | 7,210 |
| 2021-09-22 | $144.35 | $145.44 | $143.92 | $145.24 | $143.77 | 7,148 |
| 2021-09-21 | $145.56 | $146.74 | $144.70 | $146.03 | $144.55 | 8,702 |
| 2021-09-20 | $142.53 | $146.25 | $141.83 | $143.68 | $142.22 | 7,726 |
| 2021-09-17 | $147.24 | $147.24 | $143.63 | $144.86 | $143.39 | 5,604 |
| 2021-09-16 | $149.89 | $149.89 | $145.74 | $145.75 | $144.27 | 4,204 |
| 2021-09-15 | $148.53 | $150.45 | $147.21 | $147.28 | $145.78 | 9,605 |
| 2021-09-14 | $149.60 | $152.37 | $149.53 | $151.67 | $150.13 | 3,735 |
| 2021-09-13 | $154.77 | $154.77 | $148.10 | $149.57 | $148.05 | 2,645 |
| 2021-09-10 | $152.44 | $156.04 | $152.44 | $152.83 | $151.28 | 4,003 |
| 2021-09-09 | $150.01 | $153.91 | $150.01 | $151.35 | $149.81 | 5,621 |
| 2021-09-08 | $147.28 | $149.88 | $146.92 | $149.79 | $148.27 | 5,272 |
| 2021-09-07 | $153.30 | $153.38 | $151.26 | $151.72 | $150.18 | 3,713 |
| 2021-09-03 | $153.24 | $153.77 | $151.94 | $152.77 | $151.22 | 5,442 |
| 2021-09-02 | $159.88 | $160.23 | $157.26 | $158.05 | $156.44 | 5,556 |
| 2021-09-01 | $160.97 | $164.97 | $160.91 | $162.84 | $161.19 | 13,235 |
| 2021-08-31 | $158.97 | $160.25 | $157.70 | $159.50 | $157.88 | 18,308 |
| 2021-08-30 | $157.27 | $158.13 | $156.92 | $157.89 | $156.29 | 3,622 |
| 2021-08-27 | $155.40 | $160.05 | $155.40 | $157.59 | $155.99 | 2,854 |
| 2021-08-26 | $156.31 | $157.61 | $155.56 | $156.78 | $155.19 | 2,496 |
| 2021-08-25 | $156.84 | $158.00 | $156.25 | $157.85 | $156.25 | 3,117 |
| 2021-08-24 | $159.90 | $162.30 | $159.50 | $160.39 | $158.76 | 2,892 |
| 2021-08-23 | $158.49 | $159.88 | $157.42 | $159.53 | $157.91 | 2,602 |
| 2021-08-20 | $154.37 | $156.36 | $154.11 | $156.03 | $154.45 | 3,214 |
| 2021-08-19 | $152.76 | $154.83 | $152.17 | $154.83 | $153.26 | 6,451 |
| 2021-08-18 | $156.57 | $157.04 | $154.89 | $155.19 | $153.62 | 4,062 |
| 2021-08-17 | $154.22 | $155.90 | $154.17 | $154.68 | $153.11 | 3,539 |
| 2021-08-16 | $154.88 | $156.17 | $154.73 | $155.51 | $153.93 | 3,730 |
| 2021-08-13 | $152.73 | $156.23 | $152.72 | $153.99 | $152.42 | 3,760 |
| 2021-08-12 | $153.35 | $156.14 | $152.66 | $153.67 | $152.11 | 23,972 |
| 2021-08-11 | $153.32 | $153.44 | $151.07 | $152.51 | $150.97 | 3,606 |
| 2021-08-10 | $157.09 | $157.78 | $154.93 | $155.93 | $154.35 | 4,361 |
| 2021-08-09 | $155.99 | $157.90 | $155.99 | $156.46 | $154.87 | 3,884 |
| 2021-08-06 | $159.75 | $160.00 | $157.95 | $158.70 | $157.09 | 2,167 |
| 2021-08-05 | $159.74 | $163.08 | $158.36 | $159.83 | $158.21 | 3,223 |
| 2021-08-04 | $159.89 | $160.32 | $158.30 | $159.11 | $157.50 | 2,944 |
| 2021-08-03 | $158.22 | $159.93 | $158.22 | $159.56 | $157.94 | 3,170 |
| 2021-08-02 | $157.61 | $158.86 | $156.34 | $156.84 | $155.25 | 7,861 |
| 2021-07-30 | $162.99 | $162.99 | $158.29 | $159.30 | $157.69 | 4,022 |
| 2021-07-29 | $159.77 | $161.33 | $158.45 | $160.02 | $158.40 | 15,659 |
| 2021-07-28 | $157.29 | $161.18 | $156.17 | $159.41 | $157.79 | 77,025 |
| 2021-07-27 | $158.65 | $160.02 | $155.99 | $156.99 | $155.39 | 78,438 |
| 2021-07-26 | $155.41 | $159.20 | $154.63 | $157.28 | $155.69 | 53,365 |
| 2021-07-23 | $155.54 | $155.54 | $151.00 | $153.82 | $152.26 | 2,764 |
| 2021-07-22 | $153.81 | $156.40 | $152.89 | $154.55 | $152.98 | 6,628 |
| 2021-07-21 | $158.14 | $160.75 | $155.63 | $158.91 | $157.30 | 4,279 |
| 2021-07-20 | $156.19 | $158.15 | $155.60 | $157.83 | $156.23 | 3,826 |
| 2021-07-19 | $161.11 | $161.11 | $157.68 | $157.95 | $156.35 | 2,913 |
| 2021-07-16 | $159.35 | $162.49 | $159.06 | $162.07 | $160.43 | 2,155 |
| 2021-07-15 | $159.47 | $160.82 | $157.98 | $158.64 | $157.03 | 2,692 |
| 2021-07-14 | $164.12 | $164.12 | $160.84 | $161.98 | $160.34 | 3,510 |
| 2021-07-13 | $160.88 | $162.97 | $160.88 | $162.90 | $161.25 | 2,933 |
| 2021-07-12 | $162.13 | $162.58 | $159.96 | $160.92 | $159.29 | 3,349 |
| 2021-07-09 | $160.41 | $162.59 | $159.98 | $161.01 | $159.38 | 1,942 |
| 2021-07-08 | $159.41 | $162.61 | $158.85 | $161.45 | $159.81 | 20,055 |
| 2021-07-07 | $161.22 | $163.40 | $160.30 | $160.65 | $159.02 | 3,946 |
| 2021-07-06 | $163.11 | $163.29 | $160.36 | $161.00 | $159.37 | 2,528 |
| 2021-07-02 | $161.05 | $162.50 | $160.00 | $161.71 | $160.07 | 5,330 |
| 2021-07-01 | $160.95 | $161.80 | $159.74 | $161.44 | $159.80 | 4,996 |
| 2021-06-30 | $163.09 | $164.72 | $160.02 | $160.86 | $159.23 | 6,390 |
| 2021-06-29 | $166.14 | $166.14 | $162.58 | $163.16 | $161.50 | 5,639 |
| 2021-06-28 | $164.30 | $167.13 | $163.75 | $165.38 | $163.70 | 4,902 |
| 2021-06-25 | $166.15 | $167.24 | $164.73 | $165.23 | $163.56 | 3,336 |
| 2021-06-24 | $167.92 | $168.98 | $165.95 | $166.33 | $164.64 | 3,194 |
| 2021-06-23 | $165.72 | $166.03 | $163.55 | $164.84 | $163.17 | 3,181 |
| 2021-06-22 | $166.24 | $166.24 | $163.06 | $164.22 | $162.55 | 8,120 |
| 2021-06-21 | $167.13 | $167.28 | $163.03 | $164.09 | $162.43 | 5,239 |
| 2021-06-18 | $166.54 | $166.54 | $159.76 | $165.09 | $163.42 | 2,663 |
| 2021-06-17 | $161.14 | $165.25 | $161.14 | $162.76 | $161.11 | 2,888 |
| 2021-06-16 | $168.09 | $168.29 | $163.89 | $164.00 | $162.34 | 4,719 |
| 2021-06-15 | $166.64 | $169.99 | $165.36 | $166.00 | $164.32 | 2,879 |
| 2021-06-14 | $167.95 | $170.18 | $166.61 | $167.80 | $166.10 | 1,769 |
| 2021-06-11 | $164.11 | $166.01 | $163.94 | $164.98 | $163.30 | 4,093 |
| 2021-06-10 | $158.04 | $159.67 | $158.04 | $158.64 | $157.03 | 2,614 |
| 2021-06-09 | $158.99 | $160.92 | $158.40 | $160.11 | $158.49 | 2,790 |
| 2021-06-08 | $159.47 | $161.01 | $156.81 | $158.01 | $156.41 | 2,624 |
| 2021-06-07 | $156.80 | $162.75 | $155.53 | $156.54 | $154.95 | 6,768 |
| 2021-06-04 | $155.65 | $159.90 | $155.54 | $157.28 | $155.69 | 2,659 |
| 2021-06-03 | $151.72 | $154.58 | $150.84 | $152.76 | $151.21 | 11,240 |
| 2021-06-02 | $150.36 | $153.41 | $150.36 | $151.16 | $149.63 | 5,391 |
| 2021-06-01 | $153.83 | $156.70 | $152.28 | $153.60 | $152.04 | 2,565 |
| 2021-05-28 | $153.36 | $155.69 | $151.83 | $155.51 | $153.93 | 4,213 |
| 2021-05-27 | $151.69 | $153.21 | $150.91 | $151.89 | $150.35 | 6,151 |
| 2021-05-26 | $155.00 | $157.27 | $153.60 | $154.19 | $152.63 | 2,637 |
| 2021-05-25 | $152.59 | $153.58 | $151.66 | $153.27 | $151.72 | 6,504 |
| 2021-05-24 | $147.96 | $152.60 | $147.96 | $150.62 | $148.45 | 8,333 |
| 2021-05-21 | $149.10 | $150.77 | $149.10 | $149.32 | $147.16 | 2,502 |
| 2021-05-20 | $147.46 | $149.69 | $147.46 | $148.89 | $146.74 | 4,452 |
| 2021-05-19 | $142.80 | $145.91 | $142.80 | $144.86 | $142.77 | 8,807 |
| 2021-05-18 | $147.19 | $148.01 | $146.19 | $146.19 | $144.08 | 20,265 |
| 2021-05-17 | $147.12 | $148.35 | $145.59 | $146.64 | $144.52 | 4,619 |
| 2021-05-14 | $144.75 | $148.38 | $143.59 | $147.54 | $145.41 | 6,086 |
| 2021-05-13 | $138.01 | $146.19 | $138.01 | $143.32 | $141.25 | 4,009 |
| 2021-05-12 | $142.47 | $143.89 | $140.15 | $140.15 | $138.13 | 4,423 |
| 2021-05-11 | $139.99 | $143.86 | $139.98 | $142.49 | $140.43 | 5,812 |
| 2021-05-10 | $147.81 | $147.81 | $143.52 | $143.75 | $141.67 | 5,583 |
| 2021-05-07 | $144.46 | $147.32 | $142.99 | $144.49 | $142.40 | 4,094 |
| 2021-05-06 | $142.62 | $143.63 | $140.02 | $141.23 | $139.19 | 4,328 |
| 2021-05-05 | $142.75 | $145.19 | $142.29 | $142.66 | $140.60 | 12,103 |
| 2021-05-04 | $145.20 | $145.30 | $141.18 | $141.85 | $139.80 | 6,195 |
| 2021-05-03 | $149.22 | $151.17 | $147.99 | $149.30 | $147.14 | 3,681 |
| 2021-04-30 | $147.89 | $149.30 | $146.98 | $147.99 | $145.85 | 2,544 |
| 2021-04-29 | $153.17 | $153.79 | $150.90 | $153.67 | $151.45 | 4,561 |
| 2021-04-28 | $149.54 | $150.74 | $147.98 | $149.78 | $147.62 | 7,274 |
| 2021-04-27 | $151.01 | $151.92 | $149.60 | $150.64 | $148.47 | 6,027 |
| 2021-04-26 | $150.19 | $153.74 | $150.19 | $151.64 | $149.45 | 3,513 |
| 2021-04-23 | $150.27 | $152.75 | $149.20 | $151.28 | $149.09 | 3,868 |
| 2021-04-22 | $152.41 | $152.41 | $149.39 | $151.18 | $149.00 | 4,550 |
| 2021-04-21 | $150.50 | $153.42 | $150.50 | $153.16 | $150.94 | 4,728 |
| 2021-04-20 | $160.24 | $161.84 | $156.99 | $160.92 | $158.59 | 7,635 |
| 2021-04-19 | $162.69 | $162.69 | $159.16 | $160.09 | $157.77 | 2,802 |
| 2021-04-16 | $157.90 | $159.50 | $157.32 | $159.38 | $157.08 | 10,990 |
| 2021-04-15 | $159.76 | $159.76 | $155.82 | $157.79 | $155.51 | 4,330 |
| 2021-04-14 | $161.24 | $161.24 | $157.21 | $157.75 | $155.47 | 7,255 |
| 2021-04-13 | $154.77 | $156.89 | $153.62 | $156.80 | $154.54 | 5,002 |
| 2021-04-12 | $155.40 | $158.52 | $154.79 | $155.80 | $153.55 | 4,421 |
| 2021-04-09 | $158.79 | $159.01 | $155.73 | $156.99 | $154.72 | 7,145 |
| 2021-04-08 | $156.14 | $158.89 | $155.32 | $156.49 | $154.23 | 6,618 |
| 2021-04-07 | $154.59 | $156.43 | $153.39 | $154.95 | $152.71 | 3,870 |
| 2021-04-06 | $149.96 | $152.26 | $149.96 | $151.18 | $149.00 | 6,926 |
| 2021-04-05 | $147.50 | $153.67 | $147.50 | $152.51 | $150.31 | 5,331 |
| 2021-04-01 | $149.15 | $150.00 | $147.85 | $150.00 | $147.83 | 6,439 |
| 2021-03-31 | $147.00 | $147.25 | $143.52 | $143.76 | $141.68 | 4,047 |
| 2021-03-30 | $148.58 | $148.58 | $143.20 | $145.95 | $143.84 | 5,270 |
| 2021-03-29 | $147.01 | $147.47 | $145.08 | $146.00 | $143.89 | 3,238 |
| 2021-03-26 | $147.02 | $149.50 | $147.02 | $147.79 | $145.66 | 3,416 |
| 2021-03-25 | $147.97 | $149.49 | $145.06 | $149.00 | $146.85 | 4,555 |
| 2021-03-24 | $150.28 | $150.39 | $147.65 | $148.14 | $146.00 | 3,774 |
| 2021-03-23 | $148.70 | $149.83 | $146.76 | $149.80 | $147.64 | 5,939 |
| 2021-03-22 | $143.36 | $147.73 | $143.36 | $144.97 | $142.88 | 4,717 |
| 2021-03-19 | $143.58 | $145.24 | $141.61 | $143.84 | $141.76 | 4,480 |
| 2021-03-18 | $140.40 | $142.75 | $139.64 | $140.87 | $138.83 | 4,229 |
| 2021-03-17 | $145.33 | $145.33 | $141.25 | $143.52 | $141.45 | 8,465 |
| 2021-03-16 | $144.75 | $145.60 | $142.24 | $144.33 | $142.25 | 11,118 |
| 2021-03-15 | $143.27 | $143.27 | $140.46 | $142.40 | $140.34 | 8,507 |
| 2021-03-12 | $142.75 | $142.75 | $139.41 | $141.73 | $139.68 | 4,405 |
| 2021-03-11 | $142.40 | $144.38 | $141.53 | $142.97 | $140.91 | 4,961 |
| 2021-03-10 | $143.00 | $145.64 | $141.66 | $142.91 | $140.85 | 7,570 |
| 2021-03-09 | $139.84 | $142.77 | $139.48 | $142.75 | $140.69 | 21,787 |
| 2021-03-08 | $141.25 | $143.61 | $140.23 | $142.14 | $140.09 | 12,623 |
| 2021-03-05 | $140.01 | $143.26 | $138.57 | $141.24 | $139.20 | 5,407 |
| 2021-03-04 | $141.86 | $142.10 | $137.51 | $140.85 | $138.82 | 15,179 |
| 2021-03-03 | $140.53 | $141.77 | $137.79 | $140.27 | $138.24 | 17,950 |
| 2021-03-02 | $143.91 | $143.91 | $139.33 | $140.50 | $138.47 | 5,991 |
| 2021-03-01 | $137.38 | $138.99 | $136.03 | $138.12 | $136.13 | 9,939 |
| 2021-02-26 | $135.34 | $136.76 | $134.13 | $136.44 | $134.47 | 14,705 |
| 2021-02-25 | $141.18 | $141.50 | $137.30 | $139.31 | $137.30 | 7,324 |
| 2021-02-24 | $143.98 | $145.85 | $140.27 | $142.36 | $140.30 | 12,756 |
| 2021-02-23 | $147.36 | $149.24 | $145.66 | $149.03 | $146.88 | 5,232 |
| 2021-02-22 | $148.88 | $149.92 | $147.66 | $147.86 | $145.72 | 6,337 |
| 2021-02-19 | $149.20 | $150.20 | $148.48 | $150.19 | $148.02 | 11,053 |
| 2021-02-18 | $145.34 | $145.56 | $141.69 | $144.90 | $142.81 | 9,596 |
| 2021-02-17 | $121.51 | $127.32 | $119.50 | $127.30 | $125.46 | 25,119 |
| 2021-02-16 | $121.65 | $124.00 | $121.29 | $122.92 | $121.15 | 6,870 |
| 2021-02-12 | $117.85 | $119.23 | $117.16 | $118.21 | $116.50 | 6,628 |
| 2021-02-11 | $121.50 | $123.83 | $121.19 | $123.39 | $121.61 | 4,492 |
| 2021-02-10 | $123.31 | $124.00 | $121.69 | $123.99 | $122.20 | 9,091 |
| 2021-02-09 | $123.91 | $124.66 | $122.31 | $123.99 | $122.20 | 9,091 |
| 2021-02-08 | $123.91 | $124.66 | $122.89 | $123.91 | $122.12 | 12,346 |
| 2021-02-05 | $123.80 | $123.80 | $119.86 | $121.73 | $119.97 | 4,455 |
| 2021-02-04 | $123.56 | $124.58 | $122.23 | $124.58 | $122.78 | 8,189 |
| 2021-02-03 | $125.16 | $126.15 | $123.30 | $125.21 | $123.41 | 4,439 |
| 2021-02-02 | $128.42 | $130.45 | $127.56 | $129.12 | $127.26 | 4,947 |
| 2021-02-01 | $129.39 | $129.95 | $127.07 | $128.92 | $127.06 | 6,551 |
| 2021-01-29 | $128.09 | $128.22 | $125.49 | $126.83 | $125.00 | 62,032 |
| 2021-01-28 | $128.95 | $129.75 | $128.09 | $128.11 | $126.26 | 123,854 |
| 2021-01-27 | $129.14 | $130.74 | $127.66 | $128.83 | $126.97 | 287,104 |
| 2021-01-26 | $129.54 | $131.39 | $128.51 | $131.18 | $129.29 | 150,251 |
| 2021-01-25 | $126.01 | $126.44 | $123.73 | $125.93 | $124.11 | 81,495 |
| 2021-01-22 | $127.43 | $128.19 | $126.65 | $127.46 | $125.62 | 81,463 |
| 2021-01-21 | $131.17 | $132.38 | $130.55 | $131.25 | $129.35 | 114,342 |
| 2021-01-20 | $131.44 | $133.87 | $131.00 | $132.33 | $130.42 | 82,548 |
| 2021-01-19 | $129.21 | $130.79 | $127.81 | $129.41 | $127.54 | 75,341 |
| 2021-01-15 | $123.99 | $123.99 | $121.65 | $121.95 | $120.19 | 51,765 |
| 2021-01-14 | $126.54 | $128.44 | $126.54 | $127.45 | $125.61 | 48,235 |
| 2021-01-13 | $126.93 | $130.07 | $126.87 | $128.18 | $126.33 | 8,561 |
| 2021-01-12 | $130.49 | $134.93 | $129.26 | $131.95 | $130.04 | 5,762 |
| 2021-01-11 | $138.49 | $139.49 | $136.78 | $138.10 | $136.10 | 32,737 |
| 2021-01-08 | $141.23 | $144.40 | $140.95 | $142.70 | $140.63 | 9,790 |
| 2021-01-07 | $139.76 | $141.33 | $139.26 | $140.79 | $138.76 | 10,705 |
| 2021-01-06 | $142.24 | $143.71 | $141.57 | $141.94 | $139.89 | 6,623 |
| 2021-01-05 | $143.67 | $146.57 | $143.15 | $144.27 | $142.19 | 4,270 |
| 2021-01-04 | $141.66 | $141.85 | $139.16 | $140.59 | $138.56 | 16,254 |
| 2020-12-31 | $139.05 | $143.24 | $139.05 | $141.62 | $139.58 | 10,734 |
| 2020-12-30 | $139.57 | $141.91 | $139.57 | $139.61 | $137.59 | 15,205 |
| 2020-12-29 | $139.59 | $140.96 | $138.56 | $138.89 | $136.88 | 6,685 |
| 2020-12-28 | $137.88 | $139.83 | $136.64 | $138.46 | $136.46 | 9,627 |
| 2020-12-24 | $134.01 | $140.00 | $134.01 | $136.18 | $134.21 | 4,287 |
| 2020-12-23 | $136.79 | $138.00 | $136.09 | $136.98 | $135.00 | 5,061 |
| 2020-12-22 | $134.80 | $136.59 | $134.79 | $135.45 | $133.49 | 9,331 |
| 2020-12-21 | $131.02 | $133.58 | $129.85 | $132.16 | $130.25 | 12,847 |
| 2020-12-18 | $136.53 | $138.41 | $134.86 | $136.34 | $134.37 | 17,188 |
| 2020-12-17 | $140.41 | $140.90 | $138.20 | $139.11 | $137.10 | 7,357 |
| 2020-12-16 | $134.05 | $136.10 | $133.60 | $134.50 | $132.56 | 7,310 |
| 2020-12-15 | $131.08 | $133.34 | $130.96 | $132.20 | $130.29 | 13,404 |
| 2020-12-14 | $129.13 | $130.22 | $128.40 | $129.41 | $127.54 | 13,765 |
| 2020-12-11 | $130.69 | $131.99 | $129.98 | $130.96 | $129.06 | 23,325 |
| 2020-12-10 | $131.75 | $134.86 | $131.75 | $133.02 | $131.10 | 8,455 |
| 2020-12-09 | $136.14 | $137.74 | $135.50 | $135.89 | $133.93 | 6,770 |
| 2020-12-08 | $133.06 | $135.67 | $133.06 | $135.60 | $133.64 | 16,244 |
| 2020-12-07 | $134.95 | $139.17 | $134.89 | $137.18 | $135.20 | 11,630 |
| 2020-12-04 | $132.57 | $134.25 | $132.01 | $133.72 | $131.79 | 15,754 |
| 2020-12-03 | $134.24 | $134.93 | $132.16 | $132.20 | $130.29 | 21,358 |
| 2020-12-02 | $131.51 | $132.00 | $129.90 | $130.70 | $128.81 | 61,428 |
| 2020-12-01 | $132.72 | $134.49 | $131.70 | $132.82 | $130.90 | 117,220 |
| 2020-11-30 | $129.49 | $129.49 | $125.55 | $126.09 | $124.27 | 31,950 |
| 2020-11-27 | $128.13 | $129.04 | $126.21 | $128.56 | $126.70 | 8,864 |
| 2020-11-25 | $126.75 | $127.57 | $125.36 | $125.80 | $123.98 | 8,412 |
| 2020-11-24 | $125.75 | $126.75 | $124.65 | $125.29 | $123.48 | 6,995 |
| 2020-11-23 | $123.42 | $124.75 | $123.06 | $123.91 | $122.12 | 16,991 |
| 2020-11-20 | $122.41 | $124.75 | $122.41 | $123.00 | $121.22 | 8,606 |
| 2020-11-19 | $123.74 | $124.87 | $122.95 | $124.81 | $123.01 | 10,375 |
| 2020-11-18 | $124.75 | $125.42 | $122.92 | $123.35 | $121.57 | 6,851 |
| 2020-11-17 | $125.25 | $125.25 | $123.45 | $124.93 | $123.13 | 21,745 |
| 2020-11-16 | $125.45 | $126.50 | $123.80 | $124.27 | $122.47 | 7,934 |
| 2020-11-13 | $123.00 | $123.75 | $121.60 | $123.75 | $121.96 | 5,268 |
| 2020-11-12 | $121.73 | $123.25 | $119.82 | $120.95 | $119.20 | 5,416 |
| 2020-11-11 | $125.25 | $125.25 | $123.06 | $124.24 | $122.45 | 8,068 |
| 2020-11-10 | $125.22 | $125.50 | $123.41 | $124.24 | $122.45 | 7,031 |
| 2020-11-09 | $124.52 | $127.25 | $123.92 | $124.15 | $122.36 | 7,294 |
| 2020-11-06 | $119.56 | $121.00 | $118.95 | $119.67 | $117.94 | 6,936 |
| 2020-11-05 | $118.54 | $118.54 | $116.71 | $118.49 | $116.78 | 8,434 |
| 2020-11-04 | $112.15 | $115.13 | $110.84 | $115.09 | $113.43 | 169,946 |
| 2020-11-03 | $108.46 | $112.33 | $107.55 | $111.50 | $109.89 | 69,819 |
| 2020-11-02 | $106.90 | $107.50 | $105.07 | $105.71 | $104.18 | 148,631 |
| 2020-10-30 | $109.49 | $109.50 | $105.66 | $107.16 | $105.61 | 9,001 |
| 2020-10-29 | $108.82 | $110.21 | $108.10 | $109.09 | $107.51 | 9,717 |
| 2020-10-28 | $110.24 | $110.42 | $109.29 | $109.55 | $107.97 | 13,019 |
| 2020-10-27 | $111.41 | $112.93 | $111.04 | $111.42 | $109.81 | 10,764 |
| 2020-10-26 | $115.25 | $115.25 | $110.66 | $111.70 | $110.09 | 8,981 |
| 2020-10-23 | $119.25 | $119.25 | $117.48 | $118.33 | $116.62 | 6,387 |
| 2020-10-22 | $118.25 | $118.86 | $116.17 | $118.45 | $116.74 | 24,406 |
| 2020-10-21 | $118.50 | $118.94 | $116.27 | $116.27 | $114.59 | 10,978 |
| 2020-10-20 | $121.23 | $122.46 | $120.88 | $121.33 | $119.58 | 8,023 |
| 2020-10-19 | $123.17 | $123.72 | $120.43 | $121.00 | $119.25 | 12,857 |
| 2020-10-16 | $123.26 | $123.85 | $120.64 | $121.58 | $119.82 | 11,163 |
| 2020-10-15 | $130.62 | $131.82 | $125.77 | $128.67 | $126.81 | 5,918 |
| 2020-10-14 | $134.17 | $135.06 | $132.50 | $133.74 | $131.81 | 5,448 |
| 2020-10-13 | $133.84 | $135.35 | $132.95 | $133.09 | $131.17 | 7,799 |
| 2020-10-12 | $133.29 | $135.52 | $133.03 | $134.88 | $132.93 | 4,609 |
| 2020-10-09 | $133.93 | $135.47 | $133.12 | $134.07 | $132.13 | 3,689 |
| 2020-10-08 | $131.45 | $133.25 | $131.45 | $132.67 | $130.75 | 5,919 |
| 2020-10-07 | $129.58 | $129.58 | $127.21 | $127.94 | $126.09 | 4,656 |
| 2020-10-06 | $133.17 | $133.17 | $128.03 | $129.42 | $127.55 | 12,620 |
| 2020-10-05 | $129.16 | $130.10 | $128.45 | $129.46 | $127.59 | 6,899 |
| 2020-10-02 | $127.31 | $129.53 | $126.93 | $128.79 | $126.93 | 7,931 |
| 2020-10-01 | $131.75 | $131.75 | $128.03 | $128.41 | $126.56 | 27,909 |
| 2020-09-30 | $134.24 | $136.85 | $133.38 | $134.67 | $132.72 | 7,433 |
| 2020-09-29 | $136.71 | $137.98 | $135.46 | $136.06 | $134.10 | 9,246 |
| 2020-09-28 | $138.62 | $139.98 | $137.20 | $137.68 | $135.69 | 10,063 |
| 2020-09-25 | $136.65 | $138.27 | $135.82 | $138.18 | $136.18 | 8,033 |
| 2020-09-24 | $134.95 | $136.44 | $133.58 | $136.44 | $134.47 | 9,044 |
| 2020-09-23 | $140.00 | $140.59 | $136.16 | $137.76 | $135.77 | 7,618 |
| 2020-09-22 | $141.04 | $142.38 | $140.27 | $142.38 | $140.32 | 7,464 |
| 2020-09-21 | $142.35 | $143.22 | $140.06 | $143.22 | $141.15 | 9,675 |
| 2020-09-18 | $149.72 | $150.35 | $146.86 | $147.64 | $145.51 | 10,567 |
| 2020-09-17 | $150.90 | $151.71 | $149.90 | $151.02 | $148.84 | 5,430 |
| 2020-09-16 | $157.98 | $157.98 | $153.11 | $153.64 | $151.42 | 9,116 |
| 2020-09-15 | $157.75 | $157.75 | $154.23 | $156.07 | $153.82 | 5,548 |
| 2020-09-14 | $159.33 | $160.65 | $157.63 | $158.76 | $156.47 | 94,799 |
| 2020-09-11 | $160.36 | $161.76 | $157.76 | $159.14 | $156.84 | 32,137 |
| 2020-09-10 | $158.46 | $160.57 | $156.76 | $159.56 | $157.26 | 44,462 |
| 2020-09-09 | $156.25 | $159.02 | $155.96 | $158.26 | $155.97 | 32,640 |
| 2020-09-08 | $152.23 | $157.62 | $152.23 | $155.35 | $153.11 | 183,206 |
| 2020-09-04 | $154.06 | $154.66 | $147.96 | $152.49 | $150.29 | 46,653 |
| 2020-09-03 | $162.77 | $164.00 | $154.90 | $154.95 | $152.71 | 6,046 |
| 2020-09-02 | $163.85 | $165.17 | $162.16 | $165.12 | $162.74 | 6,715 |
| 2020-09-01 | $159.57 | $162.46 | $159.57 | $162.18 | $159.83 | 38,735 |
| 2020-08-31 | $162.02 | $164.76 | $161.73 | $163.52 | $161.16 | 44,934 |
| 2020-08-28 | $158.00 | $160.24 | $156.23 | $158.62 | $156.33 | 17,610 |
| 2020-08-27 | $158.20 | $159.33 | $155.40 | $157.85 | $155.57 | 4,908 |
| 2020-08-26 | $154.52 | $157.56 | $154.52 | $157.54 | $155.27 | 7,837 |
| 2020-08-25 | $155.34 | $157.51 | $155.24 | $157.51 | $155.24 | 3,801 |
| 2020-08-24 | $155.14 | $155.73 | $152.90 | $153.98 | $151.76 | 19,932 |
| 2020-08-21 | $147.03 | $150.13 | $147.03 | $150.12 | $147.95 | 22,492 |
| 2020-08-20 | $146.23 | $150.29 | $146.23 | $150.20 | $148.03 | 46,070 |
| 2020-08-19 | $151.05 | $152.31 | $149.73 | $150.12 | $147.95 | 3,689 |
| 2020-08-18 | $152.13 | $152.41 | $150.08 | $152.07 | $149.87 | 2,907 |
| 2020-08-17 | $150.75 | $152.60 | $150.75 | $152.09 | $149.89 | 1,487 |
| 2020-08-14 | $149.75 | $151.17 | $149.41 | $149.83 | $147.66 | 2,053 |
| 2020-08-13 | $150.97 | $154.33 | $150.97 | $153.04 | $150.83 | 2,487 |
| 2020-08-12 | $150.13 | $152.70 | $149.61 | $152.11 | $149.91 | 5,393 |
| 2020-08-11 | $150.61 | $151.43 | $148.77 | $148.81 | $146.66 | 1,604 |
| 2020-08-10 | $149.62 | $149.73 | $147.60 | $147.72 | $145.59 | 1,804 |
| 2020-08-07 | $153.30 | $153.30 | $151.66 | $152.38 | $150.17 | 2,185 |
| 2020-08-06 | $151.31 | $153.59 | $150.62 | $152.78 | $150.57 | 3,209 |
| 2020-08-05 | $151.50 | $154.60 | $151.50 | $152.19 | $149.99 | 2,816 |
| 2020-08-04 | $148.04 | $150.26 | $148.04 | $149.83 | $147.66 | 2,868 |
| 2020-08-03 | $149.00 | $151.68 | $149.00 | $151.34 | $149.15 | 3,332 |
| 2020-07-31 | $149.36 | $150.24 | $145.93 | $147.36 | $145.23 | 1,696 |
| 2020-07-30 | $148.07 | $150.37 | $147.19 | $150.25 | $148.08 | 3,142 |
| 2020-07-29 | $150.83 | $154.16 | $150.83 | $152.98 | $150.77 | 2,678 |
| 2020-07-28 | $154.01 | $154.59 | $153.36 | $153.78 | $151.56 | 2,470 |
| 2020-07-27 | $156.43 | $157.52 | $154.96 | $156.58 | $154.32 | 2,706 |
| 2020-07-24 | $157.87 | $159.25 | $156.34 | $157.91 | $155.62 | 2,444 |
| 2020-07-23 | $164.71 | $166.77 | $163.51 | $163.51 | $161.15 | 2,662 |
| 2020-07-22 | $165.35 | $165.94 | $164.02 | $165.21 | $162.82 | 1,611 |
| 2020-07-21 | $163.78 | $163.78 | $158.40 | $158.88 | $156.59 | 8,347 |
| 2020-07-20 | $159.93 | $163.58 | $159.48 | $162.12 | $159.78 | 2,664 |
| 2020-07-17 | $159.45 | $160.51 | $158.29 | $159.73 | $157.42 | 1,554 |
| 2020-07-16 | $158.44 | $159.85 | $158.44 | $159.43 | $157.12 | 2,651 |
| 2020-07-15 | $171.52 | $172.46 | $168.85 | $168.85 | $166.41 | 2,847 |
| 2020-07-14 | $167.91 | $171.65 | $167.55 | $171.32 | $168.85 | 1,872 |
| 2020-07-13 | $169.59 | $172.32 | $168.47 | $170.10 | $167.64 | 3,419 |
| 2020-07-10 | $169.15 | $169.60 | $167.31 | $169.43 | $166.98 | 1,556 |
| 2020-07-09 | $168.36 | $169.43 | $166.64 | $168.49 | $166.05 | 1,242 |
| 2020-07-08 | $164.46 | $166.68 | $164.46 | $165.66 | $163.27 | 1,223 |
| 2020-07-07 | $161.02 | $164.25 | $161.02 | $162.30 | $159.96 | 1,653 |
| 2020-07-06 | $162.20 | $166.27 | $161.98 | $164.44 | $162.07 | 1,498 |
| 2020-07-02 | $155.06 | $157.28 | $154.57 | $155.40 | $153.16 | 2,077 |
| 2020-07-01 | $154.21 | $158.84 | $154.21 | $157.70 | $155.42 | 1,558 |
| 2020-06-30 | $153.00 | $157.00 | $152.30 | $155.16 | $152.92 | 2,242 |
| 2020-06-29 | $149.37 | $149.75 | $147.20 | $147.89 | $145.76 | 1,182 |
| 2020-06-26 | $154.27 | $154.27 | $148.35 | $148.45 | $146.31 | 2,383 |
| 2020-06-25 | $144.35 | $148.41 | $144.35 | $147.22 | $145.09 | 3,447 |
| 2020-06-24 | $150.04 | $150.10 | $146.70 | $148.58 | $146.43 | 2,782 |
| 2020-06-23 | $155.20 | $155.89 | $152.45 | $153.35 | $151.14 | 2,352 |
| 2020-06-22 | $150.80 | $152.70 | $150.13 | $150.82 | $148.64 | 3,262 |
| 2020-06-19 | $154.81 | $155.03 | $151.05 | $154.08 | $151.86 | 1,577 |
| 2020-06-18 | $149.94 | $153.29 | $149.70 | $150.54 | $148.37 | 1,914 |
| 2020-06-17 | $150.49 | $150.73 | $148.56 | $150.33 | $148.16 | 4,507 |
| 2020-06-16 | $147.28 | $148.74 | $145.95 | $147.86 | $145.72 | 3,248 |
| 2020-06-15 | $142.27 | $147.00 | $142.22 | $146.43 | $144.32 | 5,069 |
| 2020-06-12 | $145.91 | $146.94 | $143.28 | $144.03 | $141.95 | 2,569 |
| 2020-06-11 | $144.37 | $145.28 | $138.65 | $138.66 | $136.66 | 4,199 |
| 2020-06-10 | $149.25 | $149.53 | $147.07 | $148.09 | $145.95 | 8,341 |
| 2020-06-09 | $149.46 | $153.00 | $149.46 | $152.50 | $150.30 | 3,230 |
| 2020-06-08 | $151.79 | $152.96 | $150.35 | $151.57 | $149.38 | 2,468 |
| 2020-06-05 | $150.05 | $152.49 | $149.70 | $150.75 | $148.57 | 3,874 |
| 2020-06-04 | $152.64 | $153.94 | $151.09 | $152.14 | $149.94 | 4,242 |
| 2020-06-03 | $150.75 | $152.75 | $149.53 | $152.15 | $149.95 | 3,098 |
| 2020-06-02 | $152.15 | $153.50 | $151.16 | $151.62 | $149.43 | 4,060 |
| 2020-06-01 | $151.15 | $155.79 | $151.15 | $152.57 | $150.37 | 2,978 |
| 2020-05-29 | $153.05 | $153.86 | $152.05 | $153.16 | $150.95 | 5,469 |
| 2020-05-28 | $151.47 | $153.54 | $150.98 | $152.04 | $149.84 | 3,041 |
| 2020-05-27 | $150.30 | $150.30 | $146.05 | $147.65 | $145.52 | 3,843 |
| 2020-05-26 | $154.00 | $154.00 | $151.93 | $151.93 | $149.74 | 6,742 |
| 2020-05-22 | $141.85 | $143.53 | $141.28 | $142.91 | $140.85 | 1,398 |
| 2020-05-21 | $140.26 | $147.74 | $140.26 | $140.51 | $138.48 | 1,865 |
| 2020-05-20 | $142.60 | $146.72 | $142.60 | $145.82 | $143.06 | 4,565 |
| 2020-05-19 | $138.23 | $141.00 | $138.21 | $140.94 | $138.28 | 10,688 |
| 2020-05-18 | $135.86 | $137.21 | $135.09 | $135.79 | $133.23 | 6,201 |
| 2020-05-15 | $129.84 | $131.72 | $129.48 | $129.98 | $127.53 | 3,931 |
| 2020-05-14 | $125.53 | $129.51 | $125.09 | $127.48 | $125.07 | 2,802 |
| 2020-05-13 | $134.63 | $135.33 | $131.26 | $131.30 | $128.82 | 2,662 |
| 2020-05-12 | $133.76 | $136.74 | $132.36 | $134.37 | $131.83 | 5,141 |
| 2020-05-11 | $133.19 | $136.75 | $133.19 | $135.67 | $133.11 | 4,565 |
| 2020-05-08 | $136.74 | $138.67 | $136.43 | $138.04 | $135.43 | 29,312 |
| 2020-05-07 | $132.71 | $136.31 | $132.71 | $135.20 | $132.65 | 12,977 |
| 2020-05-06 | $130.61 | $133.06 | $130.19 | $132.64 | $130.14 | 6,268 |
| 2020-05-05 | $126.30 | $127.73 | $124.46 | $126.35 | $123.96 | 2,128 |
| 2020-05-04 | $121.07 | $125.65 | $121.07 | $125.13 | $122.76 | 6,667 |
| 2020-05-01 | $128.74 | $133.97 | $125.30 | $128.80 | $126.37 | 3,126 |
| 2020-04-30 | $130.15 | $131.05 | $128.74 | $128.87 | $126.44 | 9,941 |
| 2020-04-29 | $129.19 | $131.52 | $129.10 | $130.00 | $127.54 | 3,374 |
| 2020-04-28 | $126.71 | $127.26 | $124.85 | $126.70 | $124.31 | 6,050 |
| 2020-04-27 | $123.89 | $125.75 | $123.83 | $124.88 | $122.52 | 5,005 |
| 2020-04-24 | $124.25 | $124.25 | $121.78 | $123.50 | $121.17 | 2,740 |
| 2020-04-23 | $121.70 | $125.60 | $121.31 | $123.04 | $120.72 | 4,496 |
| 2020-04-22 | $124.33 | $126.90 | $123.86 | $124.65 | $122.30 | 5,094 |
| 2020-04-21 | $126.18 | $126.27 | $123.00 | $123.95 | $121.61 | 7,944 |
| 2020-04-20 | $127.82 | $129.99 | $126.05 | $129.53 | $127.08 | 6,569 |
| 2020-04-17 | $123.40 | $125.17 | $121.81 | $124.25 | $121.90 | 4,505 |
| 2020-04-16 | $117.75 | $117.95 | $114.07 | $116.69 | $114.49 | 5,215 |
| 2020-04-15 | $116.14 | $119.19 | $114.72 | $116.54 | $114.34 | 5,989 |
| 2020-04-14 | $122.52 | $126.56 | $121.22 | $125.66 | $123.29 | 11,772 |
| 2020-04-13 | $116.18 | $125.68 | $116.18 | $121.04 | $118.75 | 6,581 |
| 2020-04-09 | $122.23 | $123.50 | $120.97 | $122.77 | $120.45 | 3,661 |
| 2020-04-08 | $119.75 | $122.00 | $117.65 | $120.95 | $118.67 | 7,324 |
| 2020-04-07 | $119.88 | $120.45 | $115.98 | $117.94 | $115.71 | 11,320 |
| 2020-04-06 | $111.13 | $114.02 | $110.43 | $113.55 | $111.41 | 13,294 |
| 2020-04-03 | $108.92 | $114.46 | $107.98 | $110.86 | $108.77 | 4,926 |
| 2020-04-02 | $114.85 | $117.82 | $113.68 | $116.25 | $114.05 | 6,094 |
| 2020-04-01 | $123.28 | $127.08 | $121.52 | $122.07 | $119.76 | 6,025 |
| 2020-03-31 | $128.53 | $132.94 | $128.38 | $128.74 | $126.31 | 6,853 |
| 2020-03-30 | $127.23 | $131.86 | $126.03 | $129.71 | $127.26 | 11,475 |
| 2020-03-27 | $124.47 | $129.74 | $123.04 | $125.88 | $123.50 | 4,425 |
| 2020-03-26 | $124.59 | $129.35 | $124.07 | $128.54 | $126.11 | 7,039 |
| 2020-03-25 | $118.71 | $124.67 | $116.36 | $124.26 | $121.91 | 4,397 |
| 2020-03-24 | $113.91 | $119.15 | $111.52 | $117.54 | $115.32 | 11,122 |
| 2020-03-23 | $100.85 | $103.34 | $97.50 | $99.34 | $97.46 | 7,607 |
| 2020-03-20 | $110.09 | $110.77 | $101.09 | $101.95 | $100.02 | 11,374 |
| 2020-03-19 | $98.06 | $109.88 | $98.05 | $104.86 | $102.88 | 9,565 |
| 2020-03-18 | $108.10 | $109.65 | $103.47 | $107.19 | $105.17 | 9,564 |
| 2020-03-17 | $110.07 | $114.64 | $106.93 | $111.35 | $109.25 | 17,299 |
| 2020-03-16 | $99.65 | $117.00 | $98.70 | $111.93 | $109.81 | 9,228 |
| 2020-03-13 | $121.68 | $122.32 | $112.07 | $121.05 | $118.76 | 15,827 |
| 2020-03-12 | $119.58 | $120.10 | $110.75 | $114.14 | $111.98 | 12,876 |
| 2020-03-11 | $132.10 | $133.09 | $127.12 | $128.68 | $126.25 | 7,667 |
| 2020-03-10 | $144.09 | $144.35 | $135.55 | $140.78 | $138.12 | 9,915 |
| 2020-03-09 | $139.99 | $142.70 | $137.56 | $141.55 | $138.88 | 7,585 |
| 2020-03-06 | $150.46 | $154.56 | $149.80 | $151.63 | $148.77 | 7,901 |
| 2020-03-05 | $150.69 | $155.32 | $150.69 | $154.73 | $151.81 | 6,264 |
| 2020-03-04 | $156.20 | $158.62 | $154.88 | $157.97 | $154.99 | 6,897 |
| 2020-03-03 | $153.52 | $155.67 | $150.46 | $151.37 | $148.51 | 10,815 |
| 2020-03-02 | $143.58 | $146.94 | $142.02 | $145.31 | $142.57 | 4,587 |
| 2020-02-28 | $141.35 | $145.87 | $140.95 | $142.50 | $139.81 | 5,847 |
| 2020-02-27 | $150.20 | $152.79 | $148.11 | $148.11 | $145.31 | 6,310 |
| 2020-02-26 | $155.18 | $158.25 | $152.99 | $154.26 | $151.35 | 5,463 |
| 2020-02-25 | $153.92 | $155.26 | $150.03 | $150.03 | $147.20 | 6,013 |
| 2020-02-24 | $156.71 | $161.09 | $156.39 | $158.19 | $155.20 | 3,069 |
| 2020-02-21 | $163.55 | $165.62 | $163.14 | $164.47 | $161.36 | 1,966 |
| 2020-02-20 | $164.92 | $165.57 | $161.74 | $163.37 | $160.28 | 3,127 |
| 2020-02-19 | $166.00 | $168.36 | $165.30 | $167.66 | $164.49 | 2,477 |
| 2020-02-18 | $164.54 | $168.24 | $164.54 | $167.75 | $164.58 | 1,944 |
| 2020-02-14 | $168.66 | $171.96 | $167.81 | $171.88 | $168.63 | 1,479 |
| 2020-02-13 | $167.70 | $170.24 | $167.70 | $168.20 | $165.02 | 3,008 |
| 2020-02-12 | $166.22 | $171.04 | $165.19 | $170.24 | $167.03 | 7,499 |
| 2020-02-11 | $165.16 | $166.69 | $165.16 | $166.67 | $163.52 | 1,798 |
| 2020-02-10 | $166.13 | $168.62 | $166.13 | $167.37 | $164.21 | 6,344 |
| 2020-02-07 | $166.39 | $167.50 | $166.00 | $167.34 | $164.18 | 36,413 |
| 2020-02-06 | $166.58 | $168.50 | $166.53 | $168.48 | $165.30 | 35,861 |
| 2020-02-05 | $170.82 | $171.27 | $169.16 | $170.27 | $167.05 | 2,458 |
| 2020-02-04 | $168.06 | $168.50 | $166.84 | $168.49 | $165.31 | 2,406 |
| 2020-02-03 | $163.82 | $165.72 | $163.45 | $164.10 | $161.00 | 3,109 |
| 2020-01-31 | $164.76 | $164.76 | $160.98 | $161.07 | $158.03 | 4,370 |
| 2020-01-30 | $163.53 | $166.70 | $163.53 | $165.12 | $162.00 | 3,100 |
| 2020-01-29 | $167.46 | $169.75 | $166.49 | $169.37 | $166.17 | 3,531 |
| 2020-01-28 | $160.03 | $161.76 | $159.26 | $160.40 | $157.37 | 2,423 |
| 2020-01-27 | $157.49 | $159.62 | $157.27 | $159.62 | $156.61 | 3,207 |
| 2020-01-24 | $162.50 | $163.90 | $161.11 | $162.08 | $159.01 | 5,385 |
| 2020-01-23 | $161.64 | $161.64 | $159.46 | $160.08 | $157.06 | 2,372 |
| 2020-01-22 | $164.13 | $165.39 | $163.55 | $163.67 | $160.58 | 2,275 |
| 2020-01-21 | $160.50 | $163.00 | $160.17 | $162.74 | $159.67 | 2,823 |
| 2020-01-17 | $156.94 | $157.48 | $155.58 | $157.27 | $154.30 | 2,744 |
| 2020-01-16 | $155.53 | $158.63 | $155.53 | $157.51 | $154.54 | 2,643 |
| 2020-01-15 | $154.73 | $156.96 | $154.73 | $155.02 | $152.09 | 1,926 |
| 2020-01-14 | $152.00 | $154.48 | $151.76 | $154.44 | $151.52 | 3,311 |
| 2020-01-13 | $154.95 | $157.51 | $153.81 | $156.91 | $153.95 | 4,286 |
| 2020-01-10 | $159.42 | $159.42 | $157.95 | $158.23 | $155.24 | 5,659 |
| 2020-01-09 | $158.73 | $160.55 | $158.73 | $160.08 | $157.06 | 2,761 |
| 2020-01-08 | $156.49 | $158.92 | $155.86 | $158.92 | $155.92 | 3,272 |
| 2020-01-07 | $157.62 | $157.68 | $156.00 | $156.00 | $153.05 | 4,544 |
| 2020-01-06 | $158.02 | $159.75 | $157.60 | $159.23 | $156.22 | 3,258 |
| 2020-01-03 | $157.97 | $159.55 | $157.35 | $157.87 | $154.89 | 3,732 |
| 2020-01-02 | $157.68 | $161.75 | $157.68 | $161.55 | $158.50 | 2,007 |
| 2019-12-31 | $157.95 | $159.75 | $157.20 | $157.33 | $154.36 | 1,102 |
| 2019-12-30 | $159.42 | $160.23 | $157.94 | $157.94 | $154.96 | 2,960 |
| 2019-12-27 | $158.49 | $161.18 | $158.45 | $158.80 | $155.80 | 1,788 |
| 2019-12-26 | $158.93 | $158.93 | $155.91 | $158.06 | $155.08 | 2,085 |
| 2019-12-24 | $155.71 | $158.22 | $155.71 | $157.58 | $154.60 | 1,230 |
| 2019-12-23 | $156.23 | $158.26 | $156.23 | $157.30 | $154.32 | 3,868 |
| 2019-12-20 | $154.00 | $155.25 | $153.63 | $154.46 | $151.54 | 3,571 |
| 2019-12-19 | $154.63 | $155.90 | $154.35 | $155.72 | $152.78 | 1,908 |
| 2019-12-18 | $156.35 | $156.35 | $154.95 | $155.00 | $152.07 | 3,846 |
| 2019-12-17 | $155.68 | $156.86 | $154.98 | $156.28 | $153.33 | 1,950 |
| 2019-12-16 | $155.48 | $156.50 | $154.49 | $154.63 | $151.71 | 3,438 |
| 2019-12-13 | $153.68 | $156.72 | $153.16 | $156.68 | $153.72 | 1,667 |
| 2019-12-12 | $148.63 | $150.64 | $148.32 | $150.07 | $147.23 | 1,785 |
| 2019-12-11 | $147.07 | $147.77 | $146.10 | $146.53 | $143.76 | 5,918 |
| 2019-12-10 | $148.77 | $149.00 | $147.27 | $147.70 | $144.91 | 6,807 |
| 2019-12-09 | $153.65 | $154.28 | $153.18 | $153.40 | $150.50 | 3,154 |
| 2019-12-06 | $153.33 | $154.00 | $152.84 | $153.75 | $150.84 | 1,689 |
| 2019-12-05 | $150.73 | $152.25 | $149.89 | $151.69 | $148.83 | 1,851 |
| 2019-12-04 | $148.02 | $149.01 | $147.20 | $148.96 | $146.15 | 3,681 |
| 2019-12-03 | $146.97 | $149.00 | $146.12 | $148.91 | $146.10 | 2,959 |
| 2019-12-02 | $151.55 | $151.97 | $149.76 | $149.85 | $147.02 | 2,395 |
| 2019-11-29 | $151.64 | $152.93 | $151.07 | $152.19 | $149.32 | 797 |
| 2019-11-27 | $153.30 | $154.00 | $152.92 | $152.98 | $150.09 | 4,097 |
| 2019-11-26 | $154.22 | $154.49 | $153.10 | $153.17 | $150.28 | 5,162 |
| 2019-11-25 | $150.73 | $152.75 | $150.73 | $151.81 | $148.94 | 5,243 |
| 2019-11-22 | $149.74 | $151.13 | $149.61 | $150.96 | $148.11 | 2,908 |
| 2019-11-21 | $148.25 | $149.94 | $147.90 | $149.43 | $146.61 | 18,592 |
| 2019-11-20 | $147.93 | $148.95 | $147.19 | $148.38 | $145.58 | 4,746 |
| 2019-11-19 | $147.26 | $148.55 | $146.17 | $146.45 | $143.68 | 2,533 |
| 2019-11-18 | $145.97 | $148.31 | $145.37 | $146.72 | $143.95 | 2,644 |
| 2019-11-15 | $147.21 | $148.02 | $146.46 | $147.03 | $144.25 | 1,749 |
| 2019-11-14 | $147.52 | $148.25 | $147.42 | $148.09 | $145.29 | 4,772 |
| 2019-11-13 | $145.94 | $147.28 | $145.78 | $146.12 | $143.36 | 50,778 |
| 2019-11-12 | $144.73 | $146.40 | $144.73 | $145.49 | $142.74 | 75,310 |
| 2019-11-11 | $145.17 | $146.20 | $145.04 | $145.39 | $142.64 | 22,635 |
| 2019-11-08 | $143.74 | $144.62 | $143.34 | $144.22 | $141.50 | 35,051 |
| 2019-11-07 | $145.81 | $147.12 | $145.40 | $145.40 | $142.65 | 108,361 |
| 2019-11-06 | $143.17 | $144.31 | $142.70 | $142.90 | $140.20 | 1,813 |
| 2019-11-05 | $142.86 | $143.75 | $142.62 | $143.17 | $140.47 | 99,773 |
| 2019-11-04 | $143.74 | $144.52 | $143.48 | $143.67 | $140.96 | 203,458 |
| 2019-11-01 | $142.58 | $143.32 | $142.38 | $142.58 | $139.89 | 159,586 |
| 2019-10-31 | $142.73 | $143.69 | $142.20 | $143.50 | $140.79 | 80,572 |
| 2019-10-30 | $142.00 | $142.53 | $140.78 | $142.34 | $139.65 | 54,335 |
| 2019-10-29 | $142.76 | $142.99 | $141.70 | $141.70 | $139.02 | 85,289 |
| 2019-10-28 | $144.74 | $146.12 | $144.13 | $145.18 | $142.44 | 112,340 |
| 2019-10-25 | $141.68 | $144.90 | $141.68 | $143.66 | $140.95 | 289,391 |
| 2019-10-24 | $139.79 | $140.15 | $138.12 | $138.75 | $136.13 | 151,651 |
| 2019-10-23 | $137.50 | $137.52 | $134.80 | $136.01 | $133.44 | 64,717 |
| 2019-10-22 | $138.93 | $140.80 | $137.76 | $137.76 | $135.16 | 4,531 |
| 2019-10-21 | $144.57 | $146.99 | $144.57 | $145.33 | $142.59 | 3,582 |
| 2019-10-18 | $147.27 | $147.27 | $144.60 | $144.80 | $142.07 | 3,772 |
| 2019-10-17 | $149.50 | $155.41 | $149.49 | $153.74 | $150.84 | 16,339 |
| 2019-10-16 | $176.68 | $179.50 | $166.00 | $167.01 | $163.86 | 6,579 |
| 2019-10-15 | $172.62 | $173.63 | $171.60 | $171.60 | $168.36 | 2,600 |
| 2019-10-14 | $168.41 | $170.89 | $168.35 | $170.04 | $166.83 | 2,133 |
| 2019-10-11 | $170.64 | $171.40 | $170.54 | $171.40 | $168.16 | 4,435 |
| 2019-10-10 | $162.99 | $166.25 | $162.85 | $164.61 | $161.50 | 4,642 |
| 2019-10-09 | $165.47 | $167.49 | $165.43 | $166.20 | $163.06 | 3,892 |
| 2019-10-08 | $162.63 | $163.52 | $161.80 | $163.03 | $159.95 | 10,484 |
| 2019-10-07 | $160.66 | $162.75 | $160.66 | $161.63 | $158.58 | 9,836 |
| 2019-10-04 | $159.53 | $161.05 | $159.14 | $160.68 | $157.64 | 23,634 |
| 2019-10-03 | $157.77 | $160.64 | $157.77 | $159.44 | $156.43 | 6,508 |
| 2019-10-02 | $160.63 | $160.63 | $157.61 | $159.74 | $156.72 | 10,158 |
| 2019-10-01 | $168.22 | $168.22 | $165.50 | $165.50 | $162.37 | 2,328 |
| 2019-09-30 | $167.33 | $168.19 | $166.45 | $167.72 | $164.55 | 1,906 |
| 2019-09-27 | $169.57 | $170.75 | $168.61 | $170.71 | $167.49 | 18,555 |
| 2019-09-26 | $167.31 | $168.99 | $166.85 | $167.71 | $164.54 | 4,407 |
| 2019-09-25 | $164.52 | $166.18 | $163.65 | $166.00 | $162.87 | 4,789 |
| 2019-09-24 | $166.41 | $167.41 | $165.40 | $165.40 | $162.28 | 15,379 |
| 2019-09-23 | $166.49 | $168.85 | $165.44 | $167.50 | $164.34 | 4,693 |
| 2019-09-20 | $169.58 | $170.33 | $167.98 | $169.34 | $166.14 | 1,732 |
| 2019-09-19 | $170.37 | $171.58 | $170.05 | $170.05 | $166.84 | 1,291 |
| 2019-09-18 | $167.53 | $170.30 | $167.49 | $168.99 | $165.80 | 1,772 |
| 2019-09-17 | $165.92 | $168.02 | $165.53 | $168.00 | $164.83 | 2,480 |
| 2019-09-16 | $165.48 | $166.03 | $164.65 | $164.65 | $161.54 | 5,690 |
| 2019-09-13 | $168.66 | $169.01 | $167.95 | $168.19 | $165.01 | 3,693 |
| 2019-09-12 | $167.58 | $169.13 | $167.51 | $167.58 | $164.42 | 1,717 |
| 2019-09-11 | $166.44 | $167.95 | $166.15 | $167.49 | $164.33 | 2,865 |
| 2019-09-10 | $163.54 | $166.86 | $163.50 | $165.25 | $162.13 | 2,463 |
| 2019-09-09 | $176.06 | $176.06 | $171.79 | $173.81 | $170.53 | 2,912 |
| 2019-09-06 | $175.73 | $177.80 | $175.49 | $176.01 | $172.69 | 3,925 |
| 2019-09-05 | $177.02 | $177.55 | $175.01 | $175.27 | $171.96 | 2,436 |
| 2019-09-04 | $171.65 | $173.98 | $171.42 | $173.47 | $170.19 | 4,261 |
| 2019-09-03 | $165.62 | $168.53 | $165.08 | $166.86 | $163.71 | 4,840 |
| 2019-08-30 | $169.43 | $169.50 | $166.76 | $168.03 | $164.86 | 10,241 |
| 2019-08-29 | $164.18 | $165.90 | $164.11 | $164.13 | $161.03 | 2,179 |
| 2019-08-28 | $160.50 | $162.43 | $159.29 | $161.42 | $158.37 | 3,650 |
| 2019-08-27 | $165.17 | $166.25 | $162.14 | $163.71 | $160.62 | 3,311 |
| 2019-08-26 | $163.20 | $165.32 | $162.98 | $163.86 | $160.76 | 4,899 |
| 2019-08-23 | $164.77 | $167.94 | $162.31 | $166.01 | $162.88 | 3,896 |
| 2019-08-22 | $165.96 | $165.96 | $163.73 | $163.97 | $160.87 | 11,604 |
| 2019-08-21 | $169.02 | $169.02 | $166.96 | $167.26 | $164.10 | 3,618 |
| 2019-08-20 | $164.47 | $165.62 | $162.78 | $162.97 | $159.89 | 3,660 |
| 2019-08-19 | $165.98 | $166.16 | $164.53 | $164.77 | $161.66 | 2,667 |
| 2019-08-16 | $161.96 | $163.80 | $161.85 | $162.65 | $159.58 | 4,428 |
| 2019-08-15 | $161.17 | $163.01 | $160.49 | $162.81 | $159.74 | 3,569 |
| 2019-08-14 | $164.46 | $164.68 | $162.25 | $162.45 | $159.38 | 4,713 |
| 2019-08-13 | $166.50 | $169.27 | $166.11 | $169.23 | $166.03 | 3,436 |
| 2019-08-12 | $169.70 | $171.00 | $168.80 | $170.79 | $167.56 | 5,873 |
| 2019-08-09 | $172.37 | $173.74 | $170.81 | $173.74 | $170.46 | 4,910 |
| 2019-08-08 | $170.51 | $173.21 | $170.07 | $173.10 | $169.83 | 4,400 |
| 2019-08-07 | $166.14 | $168.54 | $165.38 | $166.67 | $163.52 | 3,986 |
| 2019-08-06 | $165.50 | $166.80 | $164.55 | $164.62 | $161.51 | 26,596 |
| 2019-08-05 | $167.66 | $168.09 | $164.03 | $167.45 | $164.29 | 103,645 |
| 2019-08-02 | $174.34 | $175.08 | $173.16 | $173.56 | $170.28 | 99,143 |
| 2019-08-01 | $177.48 | $180.49 | $174.46 | $175.71 | $172.39 | 2,342 |
| 2019-07-31 | $177.64 | $178.64 | $173.07 | $175.23 | $171.92 | 37,694 |
| 2019-07-30 | $174.78 | $176.23 | $174.20 | $174.20 | $170.91 | 60,863 |
| 2019-07-29 | $176.60 | $176.95 | $175.32 | $175.83 | $172.51 | 30,747 |
| 2019-07-26 | $176.30 | $178.30 | $175.70 | $176.67 | $173.33 | 13,177 |
| 2019-07-25 | $175.70 | $176.13 | $174.05 | $174.83 | $171.52 | 60,268 |
| 2019-07-24 | $174.02 | $175.26 | $174.02 | $175.10 | $171.79 | 10,333 |
| 2019-07-23 | $172.41 | $172.66 | $171.50 | $171.61 | $168.37 | 49,998 |
| 2019-07-22 | $172.64 | $173.29 | $171.02 | $171.23 | $168.00 | 42,264 |
| 2019-07-19 | $175.75 | $175.94 | $171.00 | $171.25 | $168.02 | 313,840 |
| 2019-07-18 | $171.80 | $176.13 | $171.80 | $174.35 | $171.06 | 95,326 |
| 2019-07-17 | $181.94 | $184.00 | $180.38 | $182.30 | $178.86 | 62,131 |
| 2019-07-16 | $177.23 | $178.62 | $175.94 | $177.00 | $173.66 | 77,079 |
| 2019-07-15 | $178.68 | $179.68 | $176.88 | $178.78 | $175.40 | 76,075 |
| 2019-07-12 | $177.26 | $178.10 | $176.05 | $176.88 | $173.54 | 141,880 |
| 2019-07-11 | $176.74 | $178.33 | $175.99 | $176.76 | $173.42 | 84,677 |
| 2019-07-10 | $176.02 | $177.46 | $175.61 | $176.59 | $173.25 | 76,342 |
| 2019-07-09 | $174.60 | $176.83 | $174.60 | $176.51 | $173.18 | 91,282 |
| 2019-07-08 | $175.53 | $176.40 | $174.90 | $175.71 | $172.39 | 7,393 |
| 2019-07-05 | $176.88 | $176.88 | $174.42 | $176.46 | $173.13 | 17,703 |
| 2019-07-03 | $179.41 | $180.62 | $178.86 | $180.34 | $176.93 | 5,263 |
| 2019-07-02 | $177.33 | $178.46 | $177.19 | $178.00 | $174.64 | 160,178 |
| 2019-07-01 | $178.75 | $179.33 | $176.49 | $177.74 | $174.38 | 86,006 |
| 2019-06-28 | $178.40 | $179.75 | $177.87 | $178.68 | $175.30 | 79,746 |
| 2019-06-27 | $177.63 | $178.55 | $176.70 | $176.77 | $173.43 | 119,209 |
| 2019-06-26 | $178.31 | $179.83 | $177.60 | $177.80 | $174.44 | 52,460 |
| 2019-06-25 | $181.23 | $181.69 | $178.17 | $179.21 | $175.83 | 8,428 |
| 2019-06-24 | $180.87 | $180.87 | $179.50 | $180.62 | $177.21 | 7,295 |
| 2019-06-21 | $179.37 | $179.37 | $177.39 | $177.39 | $174.04 | 18,001 |
| 2019-06-20 | $182.40 | $183.84 | $181.25 | $182.64 | $179.19 | 7,017 |
| 2019-06-19 | $176.83 | $179.61 | $176.51 | $178.90 | $175.52 | 4,589 |
| 2019-06-18 | $178.76 | $179.66 | $174.58 | $177.46 | $174.11 | 6,752 |
| 2019-06-17 | $176.13 | $176.76 | $174.59 | $175.66 | $172.34 | 9,142 |
| 2019-06-14 | $177.05 | $177.05 | $174.31 | $175.08 | $171.77 | 7,056 |
| 2019-06-13 | $177.85 | $178.71 | $176.89 | $176.97 | $173.63 | 1,912 |
| 2019-06-12 | $179.22 | $179.99 | $178.65 | $178.65 | $175.28 | 2,150 |
| 2019-06-11 | $184.17 | $184.31 | $181.47 | $182.26 | $178.82 | 3,337 |
| 2019-06-10 | $176.90 | $180.30 | $176.71 | $179.57 | $176.18 | 2,194 |
| 2019-06-07 | $177.63 | $179.75 | $177.63 | $178.54 | $175.17 | 3,720 |
| 2019-06-06 | $174.53 | $174.87 | $173.25 | $173.25 | $169.98 | 14,086 |
| 2019-06-05 | $175.70 | $175.84 | $173.55 | $174.59 | $171.29 | 5,594 |
| 2019-06-04 | $170.30 | $172.35 | $168.90 | $169.28 | $166.08 | 38,225 |
| 2019-06-03 | $174.36 | $175.60 | $172.42 | $174.00 | $170.71 | 48,869 |
| 2019-05-31 | $172.44 | $174.66 | $170.80 | $174.41 | $171.12 | 41,363 |
| 2019-05-30 | $175.99 | $175.99 | $170.32 | $175.91 | $172.59 | 6,013 |
| 2019-05-29 | $174.49 | $174.72 | $172.45 | $173.30 | $170.03 | 7,759 |
| 2019-05-28 | $181.72 | $183.26 | $180.31 | $180.64 | $177.22 | 3,292 |
| 2019-05-24 | $180.56 | $181.41 | $179.47 | $181.03 | $177.61 | 2,928 |
| 2019-05-23 | $177.75 | $179.03 | $177.00 | $178.50 | $175.13 | 3,755 |
| 2019-05-22 | $177.58 | $179.42 | $177.58 | $178.24 | $174.87 | 2,492 |
| 2019-05-21 | $177.01 | $177.01 | $174.60 | $175.60 | $172.28 | 2,030 |
| 2019-05-20 | $167.64 | $168.53 | $165.59 | $168.53 | $165.35 | 42,112 |
| 2019-05-17 | $168.34 | $170.66 | $168.34 | $169.05 | $165.86 | 31,258 |
| 2019-05-16 | $168.62 | $172.59 | $168.62 | $171.34 | $167.42 | 5,687 |
| 2019-05-15 | $165.25 | $168.89 | $165.06 | $166.21 | $162.41 | 23,762 |
| 2019-05-14 | $164.25 | $167.35 | $164.10 | $165.32 | $161.54 | 20,440 |
| 2019-05-13 | $160.43 | $161.50 | $158.90 | $158.90 | $155.27 | 34,900 |
| 2019-05-10 | $164.05 | $165.18 | $162.00 | $163.98 | $160.23 | 17,248 |
| 2019-05-09 | $160.04 | $163.89 | $159.66 | $160.82 | $157.14 | 37,539 |
| 2019-05-08 | $163.53 | $164.87 | $163.39 | $164.12 | $160.37 | 11,010 |
| 2019-05-07 | $162.10 | $162.46 | $158.01 | $160.45 | $156.78 | 42,483 |
| 2019-05-06 | $162.09 | $165.40 | $162.09 | $163.48 | $159.74 | 13,918 |
| 2019-05-03 | $164.73 | $167.25 | $164.53 | $165.55 | $161.76 | 29,405 |
| 2019-05-02 | $165.29 | $166.61 | $164.98 | $166.61 | $162.80 | 19,447 |
| 2019-05-01 | $171.78 | $171.78 | $164.00 | $165.90 | $162.11 | 1,798 |
| 2019-04-30 | $165.81 | $169.20 | $165.79 | $166.95 | $163.13 | 21,581 |
| 2019-04-29 | $164.57 | $166.50 | $163.99 | $164.40 | $160.64 | 39,630 |
| 2019-04-26 | $165.77 | $169.25 | $165.15 | $168.06 | $164.22 | 3,705 |
| 2019-04-25 | $164.21 | $166.14 | $163.79 | $166.14 | $162.34 | 11,405 |
| 2019-04-24 | $165.39 | $168.00 | $164.50 | $165.65 | $161.86 | 47,788 |
| 2019-04-23 | $162.84 | $164.87 | $162.84 | $164.17 | $160.42 | 14,707 |
| 2019-04-22 | $161.70 | $167.30 | $161.70 | $166.75 | $162.94 | 3,175 |
| 2019-04-18 | $162.34 | $165.25 | $162.34 | $162.50 | $158.78 | 21,006 |
| 2019-04-17 | $163.50 | $164.50 | $161.35 | $162.47 | $158.75 | 71,720 |
| 2019-04-16 | $157.86 | $159.00 | $157.08 | $157.36 | $153.76 | 29,797 |
| 2019-04-15 | $158.62 | $159.27 | $158.15 | $158.25 | $154.63 | 18,443 |
| 2019-04-12 | $156.92 | $158.09 | $156.41 | $157.60 | $154.00 | 24,379 |
| 2019-04-11 | $155.89 | $157.04 | $155.10 | $155.66 | $152.10 | 23,775 |
| 2019-04-10 | $155.42 | $156.20 | $154.00 | $154.51 | $150.98 | 8,277 |
| 2019-04-09 | $153.74 | $155.50 | $152.45 | $152.49 | $149.00 | 2,845 |
| 2019-04-08 | $155.23 | $156.88 | $153.85 | $156.39 | $152.81 | 3,314 |
| 2019-04-05 | $153.28 | $155.00 | $153.18 | $153.53 | $150.02 | 3,649 |
| 2019-04-04 | $152.15 | $152.50 | $150.20 | $151.56 | $148.09 | 4,216 |
| 2019-04-03 | $153.69 | $153.78 | $151.90 | $152.52 | $149.03 | 2,538 |
| 2019-04-02 | $149.79 | $151.25 | $148.94 | $150.51 | $147.07 | 2,587 |
| 2019-04-01 | $150.00 | $150.47 | $148.42 | $148.48 | $145.09 | 3,398 |
| 2019-03-29 | $145.98 | $147.86 | $145.98 | $147.39 | $144.02 | 12,117 |
| 2019-03-28 | $144.47 | $144.88 | $141.16 | $142.53 | $139.27 | 4,671 |
| 2019-03-27 | $142.75 | $142.88 | $140.80 | $141.90 | $138.66 | 3,912 |
| 2019-03-26 | $142.27 | $144.10 | $141.87 | $142.87 | $139.60 | 7,003 |
| 2019-03-25 | $141.62 | $142.75 | $140.55 | $141.47 | $138.23 | 2,273 |
| 2019-03-22 | $143.60 | $144.22 | $142.03 | $142.03 | $138.78 | 4,114 |
| 2019-03-21 | $144.17 | $145.41 | $143.95 | $143.95 | $140.66 | 5,812 |
| 2019-03-20 | $144.14 | $144.40 | $142.65 | $143.03 | $139.76 | 4,436 |
| 2019-03-19 | $143.75 | $143.95 | $142.50 | $142.51 | $139.25 | 8,697 |
| 2019-03-18 | $146.26 | $146.53 | $143.87 | $143.95 | $140.66 | 7,157 |
| 2019-03-15 | $147.64 | $150.10 | $147.54 | $149.00 | $145.59 | 4,494 |
| 2019-03-14 | $145.91 | $146.85 | $145.79 | $146.20 | $142.86 | 5,793 |
| 2019-03-13 | $144.20 | $146.39 | $144.20 | $146.39 | $143.04 | 2,839 |
| 2019-03-12 | $142.99 | $145.51 | $141.85 | $144.50 | $141.20 | 2,319 |
| 2019-03-11 | $143.35 | $145.91 | $143.33 | $145.08 | $141.76 | 2,219 |
| 2019-03-08 | $140.11 | $143.43 | $140.11 | $143.00 | $139.73 | 6,734 |
| 2019-03-07 | $145.24 | $146.39 | $144.55 | $145.03 | $141.71 | 2,235 |
| 2019-03-06 | $146.04 | $146.39 | $144.75 | $145.57 | $142.24 | 2,115 |
| 2019-03-05 | $144.38 | $146.43 | $144.04 | $144.65 | $141.34 | 6,267 |
| 2019-03-04 | $147.18 | $147.18 | $141.60 | $145.38 | $142.06 | 4,735 |
| 2019-03-01 | $145.77 | $147.80 | $145.05 | $146.35 | $143.00 | 2,015 |
| 2019-02-28 | $144.62 | $146.48 | $144.50 | $144.50 | $141.20 | 1,863 |
| 2019-02-27 | $144.40 | $145.71 | $143.03 | $144.65 | $141.34 | 4,889 |
| 2019-02-26 | $144.50 | $146.58 | $144.20 | $145.60 | $142.27 | 2,625 |
| 2019-02-25 | $142.25 | $144.54 | $142.25 | $143.29 | $140.01 | 3,130 |
| 2019-02-22 | $142.13 | $142.54 | $141.56 | $142.53 | $139.27 | 41,978 |
| 2019-02-21 | $140.57 | $141.65 | $139.85 | $140.05 | $136.85 | 1,104 |
| 2019-02-20 | $140.58 | $143.17 | $140.41 | $143.00 | $139.73 | 4,621 |
| 2019-02-19 | $141.26 | $143.08 | $140.96 | $142.10 | $138.85 | 4,161 |
| 2019-02-15 | $139.01 | $141.05 | $138.22 | $139.10 | $135.92 | 2,601 |
| 2019-02-14 | $142.40 | $144.25 | $141.91 | $141.91 | $138.67 | 2,506 |
| 2019-02-13 | $136.36 | $137.47 | $135.69 | $137.45 | $134.31 | 2,160 |
| 2019-02-12 | $137.42 | $141.00 | $137.24 | $141.00 | $137.78 | 5,494 |
| 2019-02-11 | $139.01 | $139.36 | $136.98 | $137.30 | $134.16 | 1,991 |
| 2019-02-08 | $136.23 | $139.56 | $136.23 | $139.56 | $136.37 | 4,259 |
| 2019-02-07 | $137.14 | $139.37 | $136.51 | $137.22 | $134.08 | 3,720 |
| 2019-02-06 | $140.84 | $141.45 | $139.95 | $140.73 | $137.51 | 3,761 |
| 2019-02-05 | $137.29 | $140.73 | $137.20 | $138.76 | $135.59 | 4,125 |
| 2019-02-04 | $136.80 | $138.74 | $136.31 | $136.95 | $133.82 | 2,407 |
| 2019-02-01 | $134.75 | $136.06 | $133.06 | $135.90 | $132.79 | 4,022 |
| 2019-01-31 | $134.64 | $136.23 | $134.11 | $136.17 | $133.06 | 7,760 |
| 2019-01-30 | $134.26 | $135.75 | $132.72 | $133.41 | $130.36 | 2,165 |
| 2019-01-29 | $136.82 | $136.89 | $134.50 | $134.94 | $131.85 | 4,487 |
| 2019-01-28 | $135.08 | $136.14 | $134.15 | $134.51 | $131.43 | 24,235 |
| 2019-01-25 | $137.36 | $139.52 | $136.95 | $139.36 | $136.17 | 2,443 |
| 2019-01-24 | $135.38 | $138.15 | $135.38 | $137.85 | $134.70 | 10,869 |
| 2019-01-23 | $134.85 | $136.48 | $134.70 | $135.33 | $132.24 | 4,808 |
| 2019-01-22 | $133.33 | $134.85 | $132.56 | $133.85 | $130.78 | 63,613 |
| 2019-01-18 | $133.00 | $134.52 | $131.58 | $134.50 | $131.42 | 24,806 |
| 2019-01-17 | $127.53 | $130.00 | $127.52 | $130.00 | $127.03 | 12,413 |
| 2019-01-16 | $126.33 | $128.08 | $125.85 | $126.05 | $123.17 | 2,964 |
| 2019-01-15 | $122.43 | $123.57 | $121.80 | $123.18 | $120.36 | 2,688 |
| 2019-01-14 | $120.90 | $123.02 | $120.33 | $121.11 | $118.34 | 74,051 |
| 2019-01-11 | $124.95 | $126.24 | $124.16 | $124.83 | $121.97 | 14,920 |
| 2019-01-10 | $122.99 | $124.61 | $122.68 | $123.84 | $121.00 | 9,542 |
| 2019-01-09 | $125.72 | $125.93 | $122.96 | $124.40 | $121.56 | 8,997 |
| 2019-01-08 | $121.88 | $122.43 | $120.60 | $121.78 | $119.00 | 3,565 |
| 2019-01-07 | $116.18 | $118.67 | $115.77 | $118.67 | $115.96 | 22,109 |
| 2019-01-04 | $113.16 | $115.91 | $112.70 | $114.55 | $111.93 | 17,398 |
| 2019-01-03 | $111.27 | $111.56 | $109.60 | $110.00 | $107.49 | 16,107 |
| 2019-01-02 | $120.43 | $121.22 | $118.20 | $120.41 | $117.66 | 11,120 |
| 2018-12-31 | $119.60 | $123.00 | $119.40 | $121.28 | $118.50 | 23,240 |
| 2018-12-28 | $120.85 | $121.43 | $119.23 | $121.05 | $118.28 | 11,858 |
| 2018-12-27 | $116.55 | $118.95 | $115.29 | $118.12 | $115.42 | 16,645 |
| 2018-12-26 | $110.74 | $115.71 | $109.90 | $115.11 | $112.48 | 11,951 |
| 2018-12-24 | $113.08 | $113.71 | $110.87 | $110.87 | $108.34 | 14,274 |
| 2018-12-21 | $115.56 | $115.73 | $112.32 | $112.63 | $110.05 | 20,907 |
| 2018-12-20 | $114.30 | $115.71 | $111.64 | $113.49 | $110.90 | 22,423 |
| 2018-12-19 | $119.23 | $120.60 | $116.35 | $116.45 | $113.79 | 8,951 |
| 2018-12-18 | $117.11 | $119.08 | $116.90 | $117.76 | $115.07 | 14,657 |
| 2018-12-17 | $122.92 | $122.92 | $118.91 | $118.91 | $116.19 | 18,197 |
| 2018-12-14 | $128.83 | $129.96 | $125.33 | $125.35 | $122.48 | 16,318 |
| 2018-12-13 | $130.46 | $130.46 | $127.95 | $127.95 | $125.02 | 18,250 |
| 2018-12-12 | $129.11 | $130.00 | $128.56 | $128.56 | $125.62 | 9,271 |
| 2018-12-11 | $123.75 | $123.75 | $121.26 | $122.51 | $119.71 | 68,407 |
| 2018-12-10 | $118.19 | $119.63 | $116.85 | $119.13 | $116.40 | 17,281 |
| 2018-12-07 | $122.19 | $122.35 | $117.54 | $118.00 | $115.30 | 14,161 |
| 2018-12-06 | $120.02 | $123.00 | $119.51 | $122.05 | $119.26 | 25,968 |
| 2018-12-04 | $128.63 | $129.04 | $124.90 | $125.16 | $122.30 | 12,523 |
| 2018-12-03 | $132.49 | $133.91 | $131.57 | $131.57 | $128.56 | 12,695 |
| 2018-11-30 | $124.75 | $126.22 | $122.23 | $124.50 | $121.65 | 10,411 |
| 2018-11-29 | $127.76 | $127.76 | $125.96 | $125.96 | $123.08 | 6,641 |
| 2018-11-28 | $123.66 | $125.25 | $123.05 | $124.75 | $121.90 | 14,898 |
| 2018-11-27 | $123.56 | $123.63 | $122.15 | $122.47 | $119.67 | 6,508 |
| 2018-11-26 | $125.01 | $126.16 | $124.10 | $124.83 | $121.98 | 17,662 |
| 2018-11-23 | $122.13 | $124.95 | $121.92 | $123.63 | $120.80 | 3,887 |
| 2018-11-21 | $120.26 | $122.00 | $120.26 | $120.38 | $117.63 | 7,965 |
| 2018-11-20 | $119.05 | $121.54 | $117.97 | $119.82 | $117.08 | 6,891 |
| 2018-11-19 | $125.62 | $126.00 | $123.25 | $123.56 | $120.74 | 15,687 |
| 2018-11-16 | $128.61 | $130.10 | $128.48 | $129.63 | $126.66 | 16,631 |
| 2018-11-15 | $128.12 | $130.32 | $127.05 | $130.32 | $127.34 | 9,169 |
| 2018-11-14 | $130.07 | $130.42 | $127.29 | $128.69 | $125.75 | 10,009 |
| 2018-11-13 | $129.69 | $131.81 | $127.96 | $128.33 | $125.40 | 9,101 |
| 2018-11-12 | $131.09 | $131.09 | $129.50 | $129.70 | $126.73 | 7,482 |
| 2018-11-09 | $136.04 | $137.86 | $134.90 | $134.90 | $131.82 | 4,342 |
| 2018-11-08 | $141.25 | $141.25 | $138.35 | $138.55 | $135.38 | 1,980 |
| 2018-11-07 | $138.42 | $142.11 | $138.42 | $139.11 | $135.93 | 5,933 |
| 2018-11-06 | $139.48 | $139.69 | $136.71 | $136.85 | $133.72 | 8,629 |
| 2018-11-05 | $139.14 | $140.96 | $138.20 | $138.39 | $135.23 | 4,699 |
| 2018-11-02 | $141.08 | $143.08 | $140.15 | $141.62 | $138.38 | 3,215 |
| 2018-11-01 | $139.04 | $141.72 | $139.04 | $141.72 | $138.48 | 1,818 |
| 2018-10-31 | $138.41 | $139.93 | $136.75 | $139.93 | $136.73 | 5,486 |
| 2018-10-30 | $130.86 | $133.59 | $130.86 | $131.55 | $128.54 | 3,486 |
| 2018-10-29 | $129.37 | $131.58 | $127.95 | $129.10 | $126.15 | 7,016 |
| 2018-10-26 | $127.83 | $129.43 | $126.25 | $129.29 | $126.33 | 10,992 |
| 2018-10-25 | $128.48 | $131.60 | $128.38 | $129.93 | $126.96 | 6,435 |
| 2018-10-24 | $136.56 | $136.56 | $130.56 | $130.56 | $127.57 | 2,520 |
| 2018-10-23 | $136.30 | $136.30 | $133.50 | $134.98 | $131.89 | 3,101 |
| 2018-10-22 | $139.88 | $139.90 | $139.63 | $139.73 | $136.54 | 2,225 |
| 2018-10-19 | $139.31 | $141.52 | $138.70 | $138.70 | $135.53 | 2,985 |
| 2018-10-18 | $135.90 | $140.02 | $135.90 | $138.88 | $135.70 | 12,634 |
| 2018-10-17 | $132.95 | $147.75 | $132.89 | $138.81 | $135.64 | 4,273 |
| 2018-10-16 | $134.60 | $135.90 | $134.60 | $135.86 | $132.75 | 5,901 |
| 2018-10-15 | $129.35 | $131.60 | $129.25 | $129.25 | $126.29 | 5,930 |
| 2018-10-12 | $132.30 | $133.63 | $130.03 | $131.03 | $128.03 | 5,953 |
| 2018-10-11 | $131.98 | $133.42 | $130.02 | $130.02 | $127.05 | 4,225 |
| 2018-10-10 | $136.04 | $136.04 | $132.05 | $132.88 | $129.84 | 3,821 |
| 2018-10-09 | $143.20 | $143.20 | $140.32 | $140.32 | $137.11 | 1,784 |
| 2018-10-08 | $144.00 | $144.76 | $142.00 | $142.09 | $138.84 | 4,023 |
| 2018-10-05 | $147.73 | $150.47 | $147.73 | $150.27 | $146.83 | 1,971 |
| 2018-10-04 | $155.63 | $155.63 | $153.62 | $155.60 | $152.04 | 3,288 |
| 2018-10-03 | $161.33 | $162.02 | $161.02 | $162.02 | $158.32 | 3,355 |
| 2018-10-02 | $163.65 | $165.55 | $163.18 | $165.55 | $161.76 | 4,207 |
| 2018-10-01 | $164.73 | $164.73 | $164.73 | $164.73 | $160.96 | 1,225 |
| 2018-09-28 | $164.11 | $165.56 | $162.15 | $164.73 | $160.96 | 2,831 |
| 2018-09-27 | $169.71 | $172.06 | $169.71 | $171.00 | $167.09 | 3,017 |
| 2018-09-26 | $170.50 | $172.53 | $170.50 | $172.53 | $168.59 | 3,579 |
| 2018-09-25 | $166.53 | $168.98 | $166.53 | $168.41 | $164.56 | 2,127 |
| 2018-09-24 | $166.71 | $166.71 | $166.00 | $166.00 | $162.20 | 1,274 |
| 2018-09-21 | $168.80 | $168.80 | $166.48 | $166.62 | $162.81 | 7,392 |
| 2018-09-20 | $167.40 | $167.40 | $167.20 | $167.40 | $163.57 | 1,755 |
| 2018-09-19 | $165.70 | $165.90 | $165.70 | $165.90 | $162.11 | 1,498 |
| 2018-09-18 | $164.80 | $165.00 | $164.50 | $165.00 | $161.23 | 2,322 |
| 2018-09-17 | $163.23 | $163.70 | $163.00 | $163.00 | $159.27 | 3,636 |
| 2018-09-14 | $168.95 | $168.95 | $166.70 | $166.70 | $162.89 | 2,558 |
| 2018-09-13 | $162.10 | $162.10 | $161.75 | $161.95 | $158.25 | 2,394 |
| 2018-09-12 | $163.45 | $163.64 | $163.45 | $163.64 | $159.90 | 1,587 |
| 2018-09-11 | $157.11 | $159.40 | $157.11 | $159.00 | $155.36 | 2,155 |
| 2018-09-10 | $158.37 | $158.37 | $157.29 | $157.29 | $153.69 | 1,900 |
| 2018-09-07 | $155.96 | $159.15 | $155.96 | $159.15 | $155.51 | 1,638 |
| 2018-09-06 | $157.40 | $157.40 | $153.28 | $156.35 | $152.78 | 2,642 |
| 2018-09-05 | $165.82 | $165.82 | $157.00 | $157.57 | $153.97 | 5,441 |
| 2018-09-04 | $176.98 | $177.48 | $176.04 | $176.04 | $172.02 | 4,139 |
| 2018-08-31 | $181.18 | $182.06 | $179.75 | $181.55 | $177.40 | 5,883 |
| 2018-08-30 | $181.58 | $182.26 | $181.55 | $182.26 | $178.09 | 2,837 |
| 2018-08-29 | $180.05 | $180.50 | $179.98 | $180.50 | $176.37 | 1,946 |
| 2018-08-28 | $182.69 | $182.69 | $181.69 | $181.69 | $177.54 | 2,212 |
| 2018-08-27 | $183.77 | $184.70 | $183.60 | $184.70 | $180.48 | 1,693 |
| 2018-08-24 | $180.67 | $181.54 | $180.19 | $180.19 | $176.07 | 3,776 |
| 2018-08-23 | $179.26 | $179.26 | $178.40 | $178.40 | $174.32 | 1,513 |
| 2018-08-22 | $175.19 | $177.20 | $174.98 | $177.20 | $173.15 | 2,629 |
| 2018-08-21 | $174.50 | $174.89 | $174.50 | $174.50 | $170.51 | 1,560 |
| 2018-08-20 | $172.80 | $172.80 | $172.00 | $172.00 | $168.07 | 2,607 |
| 2018-08-17 | $168.75 | $170.35 | $167.34 | $170.35 | $166.46 | 2,821 |
| 2018-08-16 | $167.70 | $168.75 | $166.65 | $167.24 | $163.41 | 2,064 |
| 2018-08-15 | $167.30 | $167.30 | $165.00 | $165.00 | $161.23 | 2,224 |
| 2018-08-14 | $169.24 | $169.24 | $167.16 | $169.15 | $165.28 | 1,851 |
| 2018-08-13 | $169.58 | $170.25 | $169.58 | $170.17 | $166.28 | 1,813 |
| 2018-08-10 | $169.51 | $171.25 | $169.51 | $171.25 | $167.33 | 2,727 |
| 2018-08-09 | $173.20 | $173.35 | $172.44 | $173.35 | $169.39 | 11,603 |
| 2018-08-08 | $165.44 | $166.00 | $165.38 | $165.38 | $161.60 | 1,991 |
| 2018-08-07 | $166.00 | $166.00 | $165.90 | $165.90 | $162.11 | 2,335 |
| 2018-08-06 | $163.50 | $165.45 | $163.50 | $165.45 | $161.67 | 2,360 |
| 2018-08-03 | $165.75 | $165.75 | $165.00 | $165.75 | $161.96 | 1,352 |
| 2018-08-02 | $161.35 | $162.95 | $161.23 | $161.23 | $157.54 | 1,896 |
| 2018-08-01 | $162.40 | $162.40 | $162.40 | $162.40 | $158.69 | 969 |
| 2018-07-31 | $163.10 | $163.10 | $163.10 | $163.10 | $159.37 | 1,468 |
| 2018-07-30 | $162.71 | $162.80 | $161.75 | $162.80 | $159.08 | 5,993 |
| 2018-07-27 | $164.58 | $165.60 | $163.62 | $164.46 | $160.70 | 8,115 |
| 2018-07-26 | $163.37 | $165.35 | $163.37 | $165.35 | $161.57 | 2,218 |
| 2018-07-25 | $159.90 | $161.60 | $159.90 | $161.60 | $157.91 | 3,850 |
| 2018-07-24 | $160.20 | $160.80 | $160.20 | $160.80 | $157.12 | 2,113 |
| 2018-07-23 | $155.15 | $157.52 | $155.15 | $157.52 | $153.92 | 2,492 |
| 2018-07-20 | $151.79 | $155.15 | $151.79 | $154.75 | $151.21 | 2,731 |
| 2018-07-19 | $151.05 | $152.80 | $151.05 | $151.50 | $148.04 | 4,377 |
| 2018-07-18 | $158.32 | $159.95 | $158.07 | $159.94 | $156.28 | 3,127 |
| 2018-07-17 | $158.45 | $160.90 | $158.45 | $160.90 | $157.22 | 6,210 |
| 2018-07-16 | $160.50 | $160.50 | $160.50 | $160.50 | $156.83 | 1,528 |
| 2018-07-13 | $155.92 | $158.40 | $155.92 | $158.40 | $154.78 | 1,509 |
| 2018-07-12 | $156.85 | $156.85 | $154.66 | $154.66 | $151.12 | 2,471 |
| 2018-07-11 | $155.08 | $155.08 | $155.08 | $155.08 | $151.53 | 1,467 |
| 2018-07-10 | $155.89 | $158.12 | $155.89 | $157.14 | $153.54 | 3,337 |
| 2018-07-09 | $157.77 | $158.45 | $157.24 | $158.43 | $154.81 | 3,900 |
| 2018-07-06 | $152.23 | $153.78 | $151.97 | $153.78 | $150.26 | 3,084 |
| 2018-07-05 | $150.14 | $152.35 | $150.14 | $152.23 | $148.75 | 2,776 |
| 2018-07-03 | $149.76 | $151.95 | $149.76 | $151.79 | $148.32 | 1,826 |
| 2018-07-02 | $148.57 | $151.40 | $148.52 | $150.23 | $146.80 | 2,873 |
| 2018-06-29 | $151.48 | $153.29 | $151.10 | $153.22 | $149.72 | 5,534 |
| 2018-06-28 | $147.17 | $148.55 | $146.25 | $147.68 | $144.30 | 3,301 |
| 2018-06-27 | $151.21 | $152.00 | $150.99 | $151.96 | $148.49 | 2,736 |
| 2018-06-26 | $151.35 | $151.35 | $151.00 | $151.00 | $147.55 | 3,176 |
| 2018-06-25 | $149.53 | $151.25 | $149.32 | $151.25 | $147.79 | 2,681 |
| 2018-06-22 | $150.28 | $151.95 | $150.06 | $151.95 | $148.48 | 2,622 |
| 2018-06-21 | $149.77 | $151.40 | $149.35 | $150.80 | $147.35 | 2,875 |
| 2018-06-20 | $148.33 | $149.55 | $147.79 | $149.54 | $146.12 | 79,778 |
| 2018-06-19 | $148.22 | $148.38 | $147.11 | $147.92 | $144.54 | 24,189 |
| 2018-06-18 | $150.82 | $152.55 | $149.79 | $152.55 | $149.06 | 5,038 |
| 2018-06-15 | $154.09 | $154.43 | $154.06 | $154.25 | $150.72 | 3,168 |
| 2018-06-14 | $156.85 | $156.85 | $156.00 | $156.00 | $152.43 | 1,333 |
| 2018-06-13 | $156.59 | $156.59 | $155.50 | $156.00 | $152.43 | 2,971 |
| 2018-06-12 | $152.11 | $152.31 | $150.11 | $152.31 | $148.83 | 3,542 |
| 2018-06-11 | $149.50 | $150.28 | $148.81 | $149.91 | $146.49 | 3,231 |
| 2018-06-08 | $149.68 | $149.68 | $148.00 | $149.50 | $146.08 | 1,903 |
| 2018-06-07 | $148.95 | $150.18 | $148.51 | $148.51 | $145.11 | 3,615 |
| 2018-06-06 | $151.22 | $151.22 | $149.40 | $149.65 | $146.23 | 3,914 |
| 2018-06-05 | $150.55 | $150.85 | $149.70 | $150.13 | $146.69 | 16,568 |
| 2018-06-04 | $148.46 | $149.14 | $148.41 | $148.56 | $145.16 | 5,527 |
| 2018-06-01 | $149.75 | $149.75 | $147.40 | $149.30 | $145.89 | 135,356 |
| 2018-05-31 | $148.55 | $151.60 | $148.25 | $151.59 | $148.12 | 458,249 |
| 2018-05-30 | $148.60 | $149.22 | $146.92 | $148.54 | $145.14 | 2,680 |
| 2018-05-29 | $147.51 | $149.65 | $147.24 | $149.65 | $146.23 | 17,639 |
| 2018-05-25 | $149.86 | $150.52 | $148.45 | $150.52 | $147.08 | 9,010 |
| 2018-05-24 | $147.15 | $148.78 | $146.80 | $147.42 | $144.05 | 1,609 |
| 2018-05-23 | $145.75 | $146.79 | $145.75 | $146.79 | $143.43 | 1,491 |
| 2018-05-22 | $144.72 | $145.39 | $144.15 | $145.30 | $141.98 | 62,972 |
| 2018-05-21 | $145.11 | $145.11 | $145.11 | $145.11 | $141.79 | 1,042 |
| 2018-05-18 | $146.64 | $147.67 | $146.01 | $146.01 | $142.09 | 1,994 |
| 2018-05-17 | $146.83 | $146.83 | $145.50 | $145.50 | $141.59 | 990 |
| 2018-05-16 | $145.03 | $145.28 | $144.50 | $144.50 | $140.62 | 2,054 |
| 2018-05-15 | $143.49 | $143.51 | $141.74 | $141.74 | $137.93 | 1,062 |
| 2018-05-14 | $136.30 | $136.50 | $136.30 | $136.50 | $132.83 | 1,207 |
| 2018-05-11 | $137.71 | $137.71 | $136.00 | $136.00 | $132.34 | 1,126 |
| 2018-05-10 | $137.04 | $137.18 | $136.84 | $137.18 | $133.49 | 1,510 |
| 2018-05-09 | $134.97 | $137.04 | $134.00 | $137.04 | $133.36 | 1,648 |
| 2018-05-08 | $132.75 | $135.14 | $132.75 | $135.14 | $131.51 | 14,448 |
| 2018-05-07 | $131.84 | $131.84 | $131.56 | $131.56 | $128.02 | 2,023 |
| 2018-05-04 | $130.00 | $131.87 | $130.00 | $131.87 | $128.33 | 1,383 |
| 2018-05-03 | $129.14 | $129.34 | $128.80 | $128.80 | $125.34 | 2,709 |
| 2018-05-02 | $126.45 | $127.39 | $124.95 | $127.39 | $123.97 | 9,691 |
| 2018-05-01 | $127.10 | $129.12 | $127.10 | $128.30 | $124.85 | 3,343 |
| 2018-04-30 | $128.00 | $128.00 | $127.55 | $127.55 | $124.12 | 1,637 |
| 2018-04-27 | $128.65 | $129.05 | $128.65 | $129.05 | $125.58 | 1,267 |
| 2018-04-26 | $128.20 | $128.40 | $128.20 | $128.38 | $124.93 | 4,002 |
| 2018-04-25 | $127.25 | $127.45 | $127.25 | $127.40 | $123.98 | 1,124 |
| 2018-04-24 | $127.76 | $128.85 | $127.76 | $128.85 | $125.39 | 1,379 |
| 2018-04-23 | $128.94 | $129.17 | $128.94 | $129.17 | $125.70 | 855 |
| 2018-04-20 | $122.22 | $124.45 | $122.16 | $123.95 | $120.62 | 2,804 |
| 2018-04-19 | $123.51 | $124.02 | $123.51 | $124.00 | $120.67 | 1,150 |
| 2018-04-18 | $122.03 | $123.70 | $121.53 | $123.66 | $120.34 | 1,048 |
| 2018-04-17 | $121.77 | $121.97 | $121.77 | $121.97 | $118.69 | 769 |
| 2018-04-16 | $120.72 | $120.72 | $120.08 | $120.28 | $117.05 | 2,071 |
| 2018-04-13 | $120.54 | $120.74 | $120.54 | $120.74 | $117.50 | 930 |
| 2018-04-12 | $120.04 | $120.68 | $120.04 | $120.68 | $117.44 | 1,310 |
| 2018-04-11 | $116.90 | $118.45 | $115.90 | $115.90 | $112.79 | 2,273 |
| 2018-04-10 | $118.35 | $118.55 | $118.35 | $118.55 | $115.36 | 1,828 |
| 2018-04-09 | $113.79 | $114.87 | $113.07 | $114.87 | $111.78 | 2,558 |
| 2018-04-06 | $113.71 | $113.91 | $113.71 | $113.91 | $110.85 | 1,264 |
| 2018-04-05 | $112.00 | $114.15 | $112.00 | $113.95 | $110.89 | 1,584 |
| 2018-04-04 | $113.32 | $114.35 | $113.32 | $114.35 | $111.28 | 2,093 |
| 2018-04-03 | $118.24 | $118.24 | $117.10 | $117.94 | $114.77 | 2,035 |
| 2018-04-02 | $120.23 | $120.71 | $120.23 | $120.64 | $117.40 | 1,668 |
| 2018-03-29 | $121.19 | $122.03 | $121.19 | $122.03 | $118.75 | 1,337 |
| 2018-03-28 | $119.84 | $122.40 | $119.84 | $122.40 | $119.11 | 644 |
| 2018-03-27 | $123.04 | $123.04 | $123.04 | $123.04 | $119.73 | 809 |
| 2018-03-26 | $120.68 | $120.68 | $120.68 | $120.68 | $117.44 | 725 |
| 2018-03-23 | $120.92 | $120.92 | $117.69 | $117.69 | $114.53 | 640 |
| 2018-03-22 | $119.50 | $120.60 | $118.26 | $118.26 | $115.08 | 1,252 |
| 2018-03-21 | $122.39 | $124.00 | $122.39 | $123.99 | $120.66 | 886 |
| 2018-03-20 | $122.57 | $124.10 | $122.57 | $124.10 | $120.76 | 1,579 |
| 2018-03-19 | $122.94 | $123.20 | $121.00 | $123.20 | $119.89 | 1,025 |
| 2018-03-16 | $123.63 | $124.67 | $122.00 | $124.65 | $121.30 | 1,507 |
| 2018-03-15 | $124.41 | $126.57 | $124.41 | $126.53 | $123.13 | 1,635 |
| 2018-03-14 | $125.07 | $126.00 | $125.07 | $126.00 | $122.61 | 978 |
| 2018-03-13 | $124.45 | $126.00 | $124.01 | $126.00 | $122.61 | 1,479 |
| 2018-03-12 | $124.72 | $125.82 | $124.01 | $125.00 | $121.64 | 2,058 |
| 2018-03-09 | $124.08 | $124.92 | $124.08 | $124.92 | $121.56 | 1,083 |
| 2018-03-08 | $122.10 | $123.45 | $122.10 | $123.45 | $120.13 | 1,317 |
| 2018-03-07 | $118.66 | $121.95 | $117.41 | $119.92 | $116.70 | 1,360 |
| 2018-03-06 | $121.48 | $122.36 | $121.48 | $122.36 | $119.07 | 911 |
| 2018-03-05 | $122.21 | $122.28 | $122.19 | $122.28 | $118.99 | 1,597 |
| 2018-03-02 | $116.94 | $120.37 | $116.94 | $120.37 | $117.13 | 1,256 |
| 2018-03-01 | $116.67 | $117.70 | $116.47 | $116.85 | $113.71 | 11,049 |
| 2018-02-28 | $117.48 | $120.03 | $117.48 | $120.03 | $116.80 | 3,692 |
| 2018-02-27 | $121.49 | $122.70 | $121.49 | $122.70 | $119.40 | 956 |
| 2018-02-26 | $122.04 | $123.49 | $122.04 | $123.29 | $119.98 | 1,821 |
| 2018-02-23 | $115.17 | $116.84 | $115.17 | $115.47 | $112.37 | 1,673 |
| 2018-02-22 | $119.50 | $119.50 | $118.96 | $118.96 | $115.76 | 1,032 |
| 2018-02-21 | $123.97 | $123.97 | $123.55 | $123.75 | $120.42 | 1,659 |
| 2018-02-20 | $125.15 | $125.71 | $123.68 | $125.04 | $121.68 | 2,426 |
| 2018-02-16 | $136.60 | $136.60 | $136.53 | $136.53 | $132.86 | 2,871 |
| 2018-02-15 | $134.98 | $135.32 | $132.53 | $132.53 | $128.97 | 4,407 |
| 2018-02-14 | $126.79 | $129.41 | $126.79 | $129.41 | $125.93 | 1,197 |
| 2018-02-13 | $126.52 | $136.20 | $126.52 | $136.20 | $132.54 | 3,988 |
| 2018-02-12 | $128.58 | $130.53 | $128.58 | $130.53 | $127.02 | 1,599 |
| 2018-02-09 | $127.45 | $129.83 | $127.45 | $129.83 | $126.34 | 1,234 |
| 2018-02-08 | $131.35 | $133.39 | $129.90 | $129.90 | $126.41 | 3,388 |
| 2018-02-07 | $135.28 | $135.56 | $134.55 | $135.56 | $131.92 | 1,997 |
| 2018-02-06 | $134.88 | $134.88 | $134.88 | $134.88 | $131.26 | 1,044 |
| 2018-02-05 | $137.93 | $139.25 | $134.88 | $134.88 | $131.26 | 1,981 |
| 2018-02-02 | $139.93 | $141.35 | $139.18 | $139.18 | $135.44 | 2,361 |
| 2018-02-01 | $142.48 | $144.56 | $142.48 | $144.56 | $140.67 | 1,400 |
| 2018-01-31 | $140.61 | $140.61 | $140.61 | $140.61 | $136.83 | 905 |
| 2018-01-30 | $136.39 | $137.29 | $136.39 | $137.29 | $133.60 | 3,272 |
| 2018-01-29 | $140.30 | $140.30 | $138.74 | $139.68 | $135.93 | 1,866 |
| 2018-01-26 | $139.15 | $139.15 | $139.00 | $139.00 | $135.26 | 2,049 |
| 2018-01-25 | $143.21 | $143.78 | $138.37 | $138.37 | $134.65 | 3,730 |
| 2018-01-24 | $129.00 | $129.10 | $128.80 | $128.80 | $125.34 | 1,292 |
| 2018-01-23 | $129.49 | $129.50 | $129.35 | $129.50 | $126.02 | 19,858 |
| 2018-01-22 | $129.52 | $129.85 | $129.52 | $129.85 | $126.36 | 1,538 |
| 2018-01-19 | $132.54 | $132.61 | $131.74 | $132.50 | $128.94 | 27,113 |
| 2018-01-18 | $127.77 | $129.28 | $127.77 | $129.28 | $125.81 | 2,294 |
| 2018-01-17 | $132.86 | $132.86 | $132.59 | $132.59 | $129.03 | 1,368 |
| 2018-01-16 | $132.68 | $133.25 | $132.13 | $132.50 | $128.94 | 3,468 |
| 2018-01-12 | $131.66 | $133.25 | $131.66 | $133.25 | $129.67 | 2,674 |
| 2018-01-11 | $130.96 | $132.29 | $130.96 | $131.33 | $127.80 | 1,381 |
| 2018-01-10 | $129.39 | $129.79 | $129.39 | $129.79 | $126.30 | 883 |
| 2018-01-09 | $130.10 | $131.18 | $130.10 | $131.18 | $127.65 | 2,602 |
| 2018-01-08 | $132.26 | $132.76 | $131.43 | $132.76 | $129.19 | 2,877 |
| 2018-01-05 | $131.75 | $132.75 | $131.75 | $132.75 | $129.18 | 1,503 |
| 2018-01-04 | $130.62 | $132.63 | $130.62 | $132.63 | $129.07 | 1,050 |
| 2018-01-03 | $128.57 | $128.57 | $128.57 | $128.57 | $125.11 | 1,075 |
| 2018-01-02 | $129.36 | $131.35 | $127.68 | $130.44 | $126.93 | 1,149 |
| 2017-12-29 | $128.54 | $128.80 | $128.54 | $128.80 | $125.34 | 980 |
| 2017-12-28 | $128.79 | $128.79 | $127.73 | $127.73 | $124.30 | 712 |
| 2017-12-27 | $129.45 | $129.45 | $129.45 | $129.45 | $125.97 | 688 |
| 2017-12-26 | $128.88 | $131.00 | $128.88 | $131.00 | $127.48 | 997 |
| 2017-12-22 | $129.59 | $129.59 | $129.59 | $129.59 | $126.11 | 365 |
| 2017-12-21 | $129.59 | $129.59 | $129.59 | $129.59 | $126.11 | 333 |
| 2017-12-20 | $128.50 | $129.59 | $128.28 | $129.59 | $126.11 | 2,422 |
| 2017-12-19 | $128.82 | $128.82 | $128.82 | $128.82 | $125.36 | 1,072 |
| 2017-12-18 | $128.92 | $128.92 | $128.92 | $128.92 | $125.46 | 560 |
| 2017-12-15 | $132.76 | $132.76 | $132.76 | $132.76 | $129.19 | 517 |
| 2017-12-14 | $132.76 | $132.76 | $132.76 | $132.76 | $129.19 | 1,129 |
| 2017-12-13 | $131.28 | $131.28 | $131.28 | $131.28 | $127.75 | 961 |
| 2017-12-12 | $128.46 | $128.98 | $127.80 | $127.80 | $124.37 | 1,633 |
| 2017-12-11 | $128.65 | $128.65 | $128.65 | $128.65 | $125.19 | 639 |
| 2017-12-08 | $132.76 | $132.76 | $132.76 | $132.76 | $129.19 | 737 |
| 2017-12-07 | $130.84 | $131.25 | $130.84 | $131.25 | $127.72 | 2,712 |
| 2017-12-06 | $129.77 | $129.77 | $129.77 | $129.77 | $126.28 | 586 |
| 2017-12-05 | $131.62 | $131.62 | $130.34 | $130.34 | $126.84 | 710 |
| 2017-12-04 | $133.92 | $133.92 | $133.92 | $133.92 | $130.32 | 2,637 |
| 2017-12-01 | $128.03 | $129.72 | $128.03 | $129.72 | $126.23 | 937 |
| 2017-11-30 | $124.10 | $124.10 | $124.10 | $124.10 | $120.76 | 2,000 |
| 2017-11-29 | $123.96 | $124.65 | $123.96 | $124.65 | $121.30 | 708 |
| 2017-11-28 | $128.37 | $129.30 | $128.37 | $128.85 | $125.39 | 914 |
| 2017-11-27 | $129.74 | $129.74 | $129.05 | $129.05 | $125.58 | 934 |
| 2017-11-24 | $129.49 | $130.09 | $129.49 | $129.73 | $126.24 | 1,844 |
| 2017-11-22 | $125.79 | $126.10 | $125.79 | $126.10 | $122.71 | 785 |
| 2017-11-21 | $126.34 | $126.84 | $125.75 | $126.84 | $123.43 | 2,582 |
| 2017-11-20 | $124.98 | $125.18 | $124.98 | $125.18 | $121.82 | 1,148 |
| 2017-11-17 | $123.91 | $123.91 | $123.91 | $123.91 | $120.58 | 605 |
| 2017-11-16 | $123.91 | $123.91 | $123.91 | $123.91 | $120.58 | 637 |
| 2017-11-15 | $120.94 | $121.43 | $120.94 | $121.43 | $118.17 | 828 |
| 2017-11-14 | $120.12 | $121.97 | $120.12 | $121.97 | $118.69 | 875 |
| 2017-11-13 | $119.12 | $119.60 | $119.12 | $119.60 | $116.39 | 1,810 |
| 2017-11-10 | $121.40 | $121.40 | $121.40 | $121.40 | $118.14 | 642 |
| 2017-11-09 | $122.82 | $122.82 | $122.82 | $122.82 | $119.52 | 282 |
| 2017-11-08 | $122.82 | $122.82 | $122.82 | $122.82 | $119.52 | 673 |
| 2017-11-07 | $121.72 | $121.72 | $121.72 | $121.72 | $118.45 | 426 |
| 2017-11-06 | $122.29 | $122.29 | $122.04 | $122.29 | $119.00 | 1,133 |
| 2017-11-03 | $118.37 | $118.89 | $118.37 | $118.89 | $115.69 | 1,228 |
| 2017-11-02 | $116.00 | $117.05 | $116.00 | $117.05 | $113.90 | 1,828 |
| 2017-11-01 | $118.32 | $119.44 | $118.14 | $118.14 | $114.96 | 1,416 |
| 2017-10-31 | $115.03 | $115.03 | $115.03 | $115.03 | $111.94 | 734 |
| 2017-10-30 | $115.36 | $115.36 | $115.36 | $115.36 | $112.26 | 694 |
| 2017-10-27 | $114.69 | $116.42 | $114.69 | $116.42 | $113.29 | 1,591 |
| 2017-10-26 | $114.96 | $115.50 | $114.96 | $115.50 | $112.40 | 5,000 |
| 2017-10-25 | $115.16 | $115.16 | $115.16 | $115.16 | $112.06 | 825 |
| 2017-10-24 | $111.86 | $111.86 | $111.86 | $111.86 | $108.85 | 876 |
| 2017-10-23 | $114.97 | $114.97 | $114.97 | $114.97 | $111.88 | 648 |
| 2017-10-20 | $111.40 | $111.40 | $111.40 | $111.40 | $108.41 | 706 |
| 2017-10-19 | $109.78 | $110.21 | $109.78 | $110.21 | $107.25 | 691 |
| 2017-10-18 | $107.70 | $111.71 | $107.70 | $110.94 | $107.96 | 828 |
| 2017-10-17 | $107.00 | $107.18 | $105.86 | $107.18 | $104.30 | 897 |
| 2017-10-16 | $107.90 | $107.90 | $107.21 | $107.21 | $104.33 | 622 |
| 2017-10-13 | $108.42 | $108.42 | $108.42 | $108.42 | $105.51 | 526 |
| 2017-10-12 | $105.54 | $107.03 | $105.54 | $107.03 | $104.15 | 1,807 |
| 2017-10-11 | $104.39 | $106.13 | $104.39 | $106.13 | $103.28 | 942 |
| 2017-10-10 | $105.74 | $106.04 | $104.75 | $106.04 | $103.19 | 899 |
| 2017-10-09 | $105.49 | $105.49 | $105.49 | $105.49 | $102.65 | 866 |
| 2017-10-06 | $101.89 | $101.89 | $101.89 | $101.89 | $99.15 | 395 |
| 2017-10-05 | $102.98 | $103.49 | $102.98 | $103.49 | $100.71 | 1,322 |
| 2017-10-04 | $103.15 | $103.15 | $101.75 | $102.88 | $100.12 | 1,089 |
| 2017-10-03 | $103.80 | $104.32 | $103.80 | $104.32 | $101.52 | 2,077 |
| 2017-10-02 | $102.59 | $103.10 | $101.75 | $103.10 | $100.33 | 1,061 |
| 2017-09-29 | $102.83 | $102.83 | $102.83 | $102.83 | $100.07 | 853 |
| 2017-09-28 | $102.41 | $102.53 | $102.41 | $102.53 | $99.77 | 760 |
| 2017-09-27 | $100.35 | $101.07 | $100.35 | $101.07 | $98.35 | 1,177 |
| 2017-09-26 | $100.78 | $101.20 | $100.78 | $101.20 | $98.48 | 865 |
| 2017-09-25 | $101.93 | $102.41 | $101.93 | $102.41 | $99.66 | 613 |
| 2017-09-22 | $103.85 | $103.85 | $103.05 | $103.05 | $100.28 | 949 |
TEMENOS AG (TMSNY) News Headlines
Recent TEMENOS AG (TMSNY) News
Similar Companies to TEMENOS AG (TMSNY) 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 | -- | -- | -- |