Volkswagen AG (VLKPF) Exchange: PINK
Data as of May 2, 2025
$104.27 ($-0.12) -0.12%
Volkswagen AG - Daily Information
Click for more stock information on Volkswagen AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $104.27 |
| Previous Close | $104.27 |
| High | $104.27 |
| Low | $104.27 |
| Adjusted Open | $104.27 |
| Previous Adjusted Close | $104.27 |
| Adjusted High | $104.27 |
| Adjusted Low | $104.27 |
About Volkswagen AG (VLKPF)
No Description Available
Invest in Volkswagen AG (VLKPF)
Historical Stock Data for Volkswagen AG (VLKPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $104.27 | $104.27 | $104.27 | $104.27 | $104.27 | 5 |
| 2025-05-01 | $108.39 | $108.39 | $103.40 | $104.39 | $104.39 | 251 |
| 2025-04-30 | $112.46 | $112.84 | $108.00 | $108.00 | $108.00 | 24 |
| 2025-04-29 | $111.11 | $114.76 | $111.11 | $114.76 | $114.76 | 190 |
| 2025-04-28 | $111.11 | $111.11 | $107.94 | $109.72 | $109.72 | 3 |
| 2025-04-25 | $109.72 | $109.72 | $109.72 | $109.72 | $109.72 | 0 |
| 2025-04-24 | $109.72 | $109.72 | $109.72 | $109.72 | $109.72 | 3 |
| 2025-04-23 | $103.05 | $103.05 | $103.05 | $103.05 | $103.05 | 20 |
| 2025-04-22 | $105.19 | $105.19 | $105.19 | $105.19 | $105.19 | 0 |
| 2025-04-21 | $97.68 | $105.19 | $97.68 | $105.19 | $105.19 | 41 |
| 2025-04-17 | $105.10 | $106.20 | $101.69 | $101.69 | $101.69 | 121 |
| 2025-04-16 | $105.22 | $105.22 | $105.00 | $105.00 | $105.00 | 102 |
| 2025-04-15 | $97.14 | $97.14 | $97.14 | $97.14 | $97.14 | 0 |
| 2025-04-14 | $97.14 | $97.14 | $97.14 | $97.14 | $97.14 | 16 |
| 2025-04-11 | $95.92 | $98.24 | $95.92 | $98.24 | $98.24 | 40 |
| 2025-04-10 | $95.33 | $96.08 | $94.51 | $94.51 | $94.51 | 188 |
| 2025-04-09 | $96.55 | $101.12 | $95.83 | $101.12 | $101.12 | 1,885 |
| 2025-04-08 | $93.25 | $93.86 | $91.13 | $91.13 | $91.13 | 724 |
| 2025-04-07 | $88.05 | $99.07 | $85.00 | $92.81 | $92.81 | 6,398 |
| 2025-04-04 | $99.53 | $99.53 | $93.53 | $95.28 | $95.28 | 975 |
| 2025-04-03 | $100.00 | $100.00 | $99.00 | $99.00 | $99.00 | 540 |
| 2025-04-02 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 52 |
| 2025-04-01 | $100.00 | $100.50 | $100.00 | $100.00 | $100.00 | 1,455 |
| 2025-03-31 | $101.25 | $102.99 | $100.00 | $102.99 | $102.99 | 333 |
| 2025-03-28 | $105.00 | $105.06 | $104.84 | $105.06 | $105.06 | 281 |
| 2025-03-27 | $105.00 | $106.99 | $105.00 | $106.99 | $106.99 | 41 |
| 2025-03-26 | $115.33 | $115.33 | $105.29 | $107.61 | $107.61 | 402 |
| 2025-03-25 | $110.08 | $110.08 | $107.61 | $107.61 | $107.61 | 402 |
| 2025-03-24 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 400 |
| 2025-03-21 | $110.00 | $110.08 | $110.00 | $110.08 | $110.08 | 2,062 |
| 2025-03-20 | $114.00 | $114.00 | $107.19 | $107.19 | $107.19 | 27 |
| 2025-03-19 | $113.74 | $113.74 | $113.74 | $113.74 | $113.74 | 0 |
| 2025-03-18 | $114.85 | $114.85 | $113.74 | $113.74 | $113.74 | 537 |
| 2025-03-17 | $113.80 | $121.99 | $113.80 | $121.99 | $121.99 | 29 |
| 2025-03-14 | $111.92 | $111.92 | $111.92 | $111.92 | $111.92 | 20,014 |
| 2025-03-13 | $119.79 | $119.79 | $119.79 | $119.79 | $119.79 | 0 |
| 2025-03-12 | $112.95 | $119.79 | $112.95 | $119.79 | $119.79 | 15 |
| 2025-03-11 | $115.63 | $120.00 | $114.30 | $114.30 | $114.30 | 420 |
| 2025-03-10 | $119.34 | $120.00 | $113.47 | $113.47 | $113.47 | 346 |
| 2025-03-07 | $112.35 | $117.45 | $112.35 | $114.45 | $114.45 | 89 |
| 2025-03-06 | $113.50 | $113.50 | $113.50 | $113.50 | $113.50 | 200 |
| 2025-03-05 | $110.00 | $118.65 | $108.28 | $114.32 | $114.32 | 515 |
| 2025-03-04 | $102.65 | $110.43 | $102.65 | $108.09 | $108.09 | 66 |
| 2025-03-03 | $117.10 | $117.10 | $114.16 | $114.16 | $114.16 | 152 |
| 2025-02-28 | $108.21 | $108.21 | $108.21 | $108.21 | $108.21 | 90 |
| 2025-02-27 | $114.80 | $114.80 | $114.80 | $114.80 | $114.80 | 0 |
| 2025-02-26 | $106.45 | $114.80 | $106.45 | $114.80 | $114.80 | 80 |
| 2025-02-25 | $107.77 | $111.35 | $105.76 | $110.76 | $110.76 | 3,451 |
| 2025-02-24 | $104.50 | $105.70 | $101.00 | $103.69 | $103.69 | 536 |
| 2025-02-21 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 40 |
| 2025-02-20 | $107.06 | $107.06 | $97.60 | $102.24 | $102.24 | 143 |
| 2025-02-19 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 10 |
| 2025-02-18 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2025-02-14 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2025-02-13 | $99.50 | $102.00 | $98.00 | $102.00 | $102.00 | 2,830 |
| 2025-02-12 | $96.08 | $96.08 | $96.08 | $96.08 | $96.08 | 350 |
| 2025-02-11 | $98.51 | $98.51 | $98.51 | $98.51 | $98.51 | 0 |
| 2025-02-10 | $98.50 | $98.51 | $98.50 | $98.51 | $98.51 | 26 |
| 2025-02-07 | $98.92 | $98.92 | $98.92 | $98.92 | $98.92 | 4 |
| 2025-02-06 | $96.40 | $100.78 | $96.40 | $100.78 | $100.78 | 249 |
| 2025-02-05 | $94.37 | $97.90 | $94.37 | $95.12 | $95.12 | 1,366 |
| 2025-02-04 | $98.08 | $98.08 | $98.08 | $98.08 | $98.08 | 10 |
| 2025-02-03 | $97.94 | $97.94 | $97.94 | $97.94 | $97.94 | 150 |
| 2025-01-31 | $101.68 | $101.68 | $101.00 | $101.00 | $101.00 | 377 |
| 2025-01-30 | $106.50 | $106.50 | $98.55 | $98.55 | $98.55 | 210 |
| 2025-01-29 | $100.11 | $100.11 | $98.56 | $98.56 | $98.56 | 74 |
| 2025-01-28 | $101.24 | $101.24 | $98.52 | $98.52 | $98.52 | 241 |
| 2025-01-27 | $98.15 | $101.88 | $98.15 | $98.42 | $98.42 | 127 |
| 2025-01-24 | $101.50 | $106.53 | $101.50 | $106.53 | $106.53 | 235 |
| 2025-01-23 | $98.02 | $98.02 | $98.02 | $98.02 | $98.02 | 25 |
| 2025-01-22 | $96.65 | $96.65 | $95.52 | $95.52 | $95.52 | 257 |
| 2025-01-21 | $95.22 | $100.16 | $95.22 | $95.90 | $95.90 | 129 |
| 2025-01-17 | $98.23 | $98.23 | $96.08 | $96.08 | $96.08 | 529 |
| 2025-01-16 | $93.42 | $96.74 | $93.42 | $93.99 | $93.99 | 244 |
| 2025-01-15 | $95.73 | $95.73 | $95.73 | $95.73 | $95.73 | 0 |
| 2025-01-14 | $95.00 | $95.73 | $93.70 | $95.73 | $95.73 | 1,479 |
| 2025-01-13 | $91.65 | $91.65 | $90.83 | $90.93 | $90.93 | 1,324 |
| 2025-01-10 | $90.91 | $92.90 | $90.48 | $90.48 | $90.48 | 75 |
| 2025-01-08 | $91.50 | $91.50 | $90.66 | $90.66 | $90.66 | 145 |
| 2025-01-07 | $91.05 | $93.07 | $91.05 | $91.06 | $91.06 | 430 |
| 2025-01-06 | $89.22 | $89.22 | $89.22 | $89.22 | $89.22 | 3,260 |
| 2025-01-03 | $90.00 | $90.00 | $89.22 | $89.22 | $89.22 | 245 |
| 2025-01-02 | $89.01 | $89.01 | $88.00 | $88.00 | $88.00 | 2 |
| 2024-12-31 | $92.45 | $93.27 | $90.80 | $93.27 | $93.27 | 70 |
| 2024-12-30 | $89.84 | $92.44 | $89.84 | $92.44 | $92.44 | 811 |
| 2024-12-27 | $90.50 | $92.42 | $90.35 | $92.40 | $92.40 | 1,485 |
| 2024-12-26 | $90.06 | $90.06 | $90.06 | $90.06 | $90.06 | 498 |
| 2024-12-24 | $91.18 | $91.18 | $91.18 | $91.18 | $91.18 | 169 |
| 2024-12-23 | $91.84 | $91.84 | $88.00 | $90.50 | $90.50 | 761 |
| 2024-12-20 | $92.55 | $93.00 | $91.38 | $93.00 | $93.00 | 386 |
| 2024-12-19 | $89.65 | $90.64 | $89.65 | $90.64 | $90.64 | 187 |
| 2024-12-18 | $90.14 | $91.99 | $90.14 | $91.99 | $91.99 | 111 |
| 2024-12-17 | $92.85 | $93.30 | $90.99 | $93.00 | $93.00 | 838 |
| 2024-12-16 | $87.71 | $92.01 | $87.71 | $90.53 | $90.53 | 441 |
| 2024-12-13 | $90.40 | $92.10 | $90.40 | $92.01 | $92.01 | 477 |
| 2024-12-12 | $89.87 | $89.87 | $89.87 | $89.87 | $89.87 | 2,586 |
| 2024-12-11 | $90.12 | $90.12 | $88.70 | $89.87 | $89.87 | 878 |
| 2024-12-10 | $90.04 | $90.27 | $88.09 | $90.27 | $90.27 | 1,307 |
| 2024-12-09 | $86.33 | $90.04 | $86.33 | $87.54 | $87.54 | 1,139 |
| 2024-12-06 | $87.88 | $87.88 | $86.87 | $87.65 | $87.65 | 613 |
| 2024-12-05 | $83.77 | $85.04 | $83.77 | $85.03 | $85.03 | 390 |
| 2024-12-04 | $85.01 | $85.54 | $84.05 | $85.54 | $85.54 | 309 |
| 2024-12-03 | $82.37 | $84.65 | $82.37 | $84.29 | $84.29 | 3,445 |
| 2024-12-02 | $83.00 | $85.33 | $82.57 | $82.94 | $82.94 | 1,347 |
| 2024-11-29 | $86.75 | $86.75 | $83.75 | $83.75 | $83.75 | 2 |
| 2024-11-27 | $85.00 | $86.00 | $83.74 | $84.84 | $84.84 | 1,632 |
| 2024-11-26 | $85.25 | $85.25 | $82.92 | $82.92 | $82.92 | 1,218 |
| 2024-11-25 | $83.71 | $87.54 | $83.71 | $86.33 | $86.33 | 520 |
| 2024-11-22 | $85.00 | $86.47 | $83.34 | $84.75 | $84.75 | 1,417 |
| 2024-11-21 | $82.80 | $85.88 | $82.80 | $85.88 | $85.88 | 2,675 |
| 2024-11-20 | $87.98 | $87.98 | $85.79 | $86.01 | $86.01 | 432 |
| 2024-11-19 | $88.00 | $88.00 | $86.75 | $86.75 | $86.75 | 290 |
| 2024-11-18 | $90.74 | $90.74 | $85.80 | $88.90 | $88.90 | 1,802 |
| 2024-11-15 | $86.52 | $90.75 | $86.52 | $87.07 | $87.07 | 591 |
| 2024-11-14 | $87.05 | $88.20 | $85.82 | $85.82 | $85.82 | 953 |
| 2024-11-13 | $87.08 | $88.75 | $86.04 | $86.50 | $86.50 | 3,103 |
| 2024-11-12 | $90.98 | $90.98 | $88.60 | $89.84 | $89.84 | 776 |
| 2024-11-11 | $87.99 | $91.58 | $87.99 | $89.48 | $89.48 | 3,006 |
| 2024-11-08 | $88.76 | $90.25 | $88.76 | $90.21 | $90.21 | 458 |
| 2024-11-07 | $91.55 | $94.82 | $91.55 | $94.09 | $94.09 | 492 |
| 2024-11-06 | $91.67 | $91.67 | $88.97 | $90.32 | $90.32 | 3,785 |
| 2024-11-05 | $95.75 | $95.75 | $92.98 | $94.80 | $94.80 | 946 |
| 2024-11-04 | $97.00 | $97.00 | $95.01 | $95.01 | $95.01 | 406 |
| 2024-11-01 | $97.00 | $97.00 | $94.94 | $96.32 | $96.32 | 655 |
| 2024-10-31 | $94.26 | $97.00 | $94.26 | $96.14 | $96.14 | 1,405 |
| 2024-10-30 | $97.71 | $97.71 | $96.00 | $96.00 | $96.00 | 100 |
| 2024-10-29 | $99.65 | $99.65 | $95.60 | $97.71 | $97.71 | 1,322 |
| 2024-10-28 | $98.88 | $99.29 | $97.00 | $99.29 | $99.29 | 281 |
| 2024-10-25 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 100 |
| 2024-10-24 | $104.87 | $104.87 | $100.51 | $100.51 | $100.51 | 35 |
| 2024-10-23 | $101.03 | $101.03 | $97.00 | $97.00 | $97.00 | 2,210 |
| 2024-10-22 | $98.76 | $101.33 | $97.00 | $101.33 | $101.33 | 790 |
| 2024-10-21 | $100.50 | $100.50 | $99.00 | $100.49 | $100.49 | 805 |
| 2024-10-18 | $98.20 | $100.50 | $98.20 | $100.50 | $100.50 | 826 |
| 2024-10-17 | $99.05 | $99.50 | $97.25 | $97.75 | $97.75 | 2,999 |
| 2024-10-16 | $99.02 | $99.02 | $99.02 | $99.02 | $99.02 | 1 |
| 2024-10-15 | $100.00 | $102.03 | $99.74 | $99.77 | $99.77 | 150 |
| 2024-10-14 | $104.52 | $105.46 | $100.53 | $105.46 | $105.46 | 75,380 |
| 2024-10-11 | $104.54 | $104.55 | $104.54 | $104.55 | $104.55 | 52 |
| 2024-10-10 | $102.07 | $106.55 | $102.07 | $106.55 | $106.55 | 102 |
| 2024-10-09 | $96.97 | $106.06 | $96.97 | $106.06 | $106.06 | 34 |
| 2024-10-08 | $101.06 | $101.06 | $100.76 | $100.76 | $100.76 | 15 |
| 2024-10-07 | $97.69 | $105.00 | $97.69 | $100.50 | $100.50 | 553 |
| 2024-10-04 | $98.00 | $108.00 | $98.00 | $98.00 | $98.00 | 80 |
| 2024-10-03 | $101.06 | $101.06 | $97.00 | $97.00 | $97.00 | 329 |
| 2024-10-02 | $102.33 | $102.33 | $102.33 | $102.33 | $102.33 | 100 |
| 2024-10-01 | $103.50 | $105.50 | $102.42 | $103.00 | $103.00 | 951 |
| 2024-09-30 | $101.05 | $111.05 | $101.05 | $102.05 | $102.05 | 1,297 |
| 2024-09-27 | $107.83 | $108.07 | $104.00 | $104.00 | $104.00 | 687 |
| 2024-09-26 | $103.29 | $107.27 | $103.29 | $106.41 | $106.41 | 1,092 |
| 2024-09-25 | $102.10 | $109.00 | $99.46 | $101.19 | $101.19 | 450 |
| 2024-09-24 | $105.00 | $105.37 | $100.15 | $100.15 | $100.15 | 6,049 |
| 2024-09-23 | $98.33 | $103.40 | $98.33 | $98.65 | $98.65 | 537 |
| 2024-09-20 | $97.50 | $104.22 | $97.00 | $97.00 | $97.00 | 39 |
| 2024-09-19 | $103.00 | $105.00 | $101.21 | $105.00 | $105.00 | 913 |
| 2024-09-18 | $101.14 | $101.14 | $101.14 | $101.14 | $101.14 | 0 |
| 2024-09-17 | $101.59 | $101.60 | $98.43 | $101.14 | $101.14 | 231 |
| 2024-09-16 | $98.77 | $103.28 | $98.77 | $103.28 | $103.28 | 515 |
| 2024-09-13 | $97.29 | $103.00 | $97.29 | $97.59 | $97.59 | 7,930 |
| 2024-09-12 | $100.00 | $100.00 | $97.00 | $99.80 | $99.80 | 342 |
| 2024-09-11 | $98.85 | $100.03 | $98.85 | $100.03 | $100.03 | 136 |
| 2024-09-10 | $100.00 | $100.05 | $95.95 | $97.40 | $97.40 | 1,246 |
| 2024-09-09 | $101.50 | $101.80 | $101.08 | $101.79 | $101.79 | 877 |
| 2024-09-06 | $107.50 | $107.50 | $101.71 | $101.71 | $101.71 | 71 |
| 2024-09-05 | $101.45 | $105.52 | $101.45 | $104.75 | $104.75 | 499 |
| 2024-09-04 | $106.25 | $106.25 | $102.80 | $102.80 | $102.80 | 224 |
| 2024-09-03 | $106.37 | $108.25 | $105.50 | $108.25 | $108.25 | 38 |
| 2024-08-30 | $109.00 | $109.00 | $105.50 | $109.00 | $109.00 | 145 |
| 2024-08-29 | $105.50 | $109.00 | $105.50 | $109.00 | $109.00 | 693 |
| 2024-08-28 | $105.01 | $112.31 | $105.01 | $106.50 | $106.50 | 778 |
| 2024-08-27 | $109.02 | $109.02 | $109.02 | $109.02 | $109.02 | 72 |
| 2024-08-26 | $113.40 | $113.40 | $105.50 | $105.50 | $105.50 | 10,462 |
| 2024-08-23 | $102.31 | $109.00 | $102.31 | $107.44 | $107.44 | 1,288 |
| 2024-08-22 | $106.99 | $106.99 | $105.01 | $105.01 | $105.01 | 2,258 |
| 2024-08-21 | $110.00 | $110.00 | $102.30 | $102.30 | $102.30 | 291 |
| 2024-08-20 | $101.31 | $101.53 | $101.31 | $101.53 | $101.53 | 12 |
| 2024-08-19 | $101.71 | $111.77 | $101.71 | $111.77 | $111.77 | 166 |
| 2024-08-16 | $109.92 | $109.92 | $109.92 | $109.92 | $109.92 | 18 |
| 2024-08-15 | $101.13 | $109.27 | $101.13 | $103.77 | $103.77 | 1,886 |
| 2024-08-14 | $100.00 | $107.22 | $100.00 | $107.22 | $107.22 | 62 |
| 2024-08-13 | $100.12 | $102.79 | $100.12 | $102.79 | $102.79 | 228 |
| 2024-08-12 | $97.31 | $97.81 | $97.31 | $97.81 | $97.81 | 235 |
| 2024-08-09 | $107.86 | $107.86 | $102.00 | $102.33 | $102.33 | 660 |
| 2024-08-08 | $103.90 | $106.72 | $103.90 | $106.72 | $106.72 | 826 |
| 2024-08-07 | $104.00 | $107.76 | $101.00 | $102.00 | $102.00 | 12,923 |
| 2024-08-06 | $102.00 | $105.16 | $102.00 | $103.86 | $103.86 | 525 |
| 2024-08-05 | $105.51 | $105.51 | $105.00 | $105.00 | $105.00 | 300 |
| 2024-08-02 | $108.00 | $108.00 | $101.15 | $105.51 | $105.51 | 1,247 |
| 2024-08-01 | $107.70 | $110.69 | $106.00 | $110.69 | $110.69 | 1,047 |
| 2024-07-31 | $112.00 | $112.00 | $110.83 | $111.50 | $111.50 | 160 |
| 2024-07-30 | $112.85 | $117.85 | $110.06 | $110.06 | $110.06 | 227 |
| 2024-07-29 | $111.31 | $112.10 | $111.31 | $112.10 | $112.10 | 180 |
| 2024-07-26 | $114.00 | $115.00 | $110.77 | $110.77 | $110.77 | 1,343 |
| 2024-07-25 | $115.00 | $115.00 | $107.06 | $108.84 | $108.84 | 611 |
| 2024-07-24 | $120.08 | $120.08 | $108.63 | $108.63 | $108.63 | 284 |
| 2024-07-23 | $116.50 | $116.50 | $108.73 | $114.00 | $114.00 | 1,045 |
| 2024-07-22 | $116.70 | $116.70 | $113.71 | $115.17 | $115.17 | 3,489 |
| 2024-07-19 | $116.00 | $117.00 | $116.00 | $116.66 | $116.66 | 357 |
| 2024-07-18 | $116.75 | $120.00 | $116.00 | $116.00 | $116.00 | 90 |
| 2024-07-17 | $120.00 | $120.00 | $116.25 | $116.25 | $116.25 | 248 |
| 2024-07-16 | $119.15 | $119.15 | $119.15 | $119.15 | $119.15 | 2,398 |
| 2024-07-15 | $115.50 | $116.72 | $115.50 | $116.72 | $116.72 | 310 |
| 2024-07-12 | $115.36 | $121.00 | $115.00 | $118.00 | $118.00 | 479 |
| 2024-07-11 | $111.70 | $116.00 | $111.70 | $114.71 | $114.71 | 732 |
| 2024-07-10 | $118.37 | $118.37 | $113.00 | $117.40 | $117.40 | 373 |
| 2024-07-09 | $116.00 | $116.01 | $115.14 | $115.14 | $115.14 | 3,117 |
| 2024-07-08 | $111.15 | $117.25 | $111.15 | $115.00 | $115.00 | 611 |
| 2024-07-05 | $110.82 | $116.50 | $110.82 | $116.50 | $116.50 | 150 |
| 2024-07-03 | $118.70 | $118.70 | $110.61 | $110.63 | $110.63 | 1,364 |
| 2024-07-02 | $117.60 | $117.60 | $110.75 | $112.34 | $112.34 | 96 |
| 2024-07-01 | $117.00 | $117.00 | $116.99 | $116.99 | $116.99 | 2,372 |
| 2024-06-28 | $117.10 | $117.10 | $117.10 | $117.10 | $117.10 | 35 |
| 2024-06-27 | $117.10 | $117.10 | $117.10 | $117.10 | $117.10 | 18 |
| 2024-06-26 | $116.10 | $116.10 | $110.00 | $110.00 | $110.00 | 447 |
| 2024-06-25 | $119.77 | $119.77 | $109.36 | $114.40 | $114.40 | 435 |
| 2024-06-24 | $111.50 | $119.45 | $109.41 | $113.86 | $113.86 | 61 |
| 2024-06-21 | $106.68 | $112.25 | $106.68 | $110.01 | $110.01 | 102 |
| 2024-06-20 | $107.69 | $118.99 | $107.69 | $113.00 | $113.00 | 2,733 |
| 2024-06-18 | $118.45 | $118.45 | $111.72 | $116.33 | $116.33 | 66 |
| 2024-06-17 | $113.34 | $115.00 | $110.06 | $110.06 | $110.06 | 580 |
| 2024-06-14 | $117.01 | $117.01 | $106.89 | $113.34 | $113.34 | 1,017 |
| 2024-06-13 | $109.65 | $117.53 | $108.81 | $108.81 | $108.81 | 3,362 |
| 2024-06-12 | $119.00 | $119.00 | $113.55 | $117.98 | $117.98 | 241 |
| 2024-06-11 | $118.09 | $118.10 | $118.09 | $118.10 | $118.10 | 24 |
| 2024-06-10 | $123.00 | $126.00 | $115.96 | $115.96 | $115.96 | 1,204 |
| 2024-06-07 | $118.56 | $123.00 | $118.56 | $123.00 | $123.00 | 268 |
| 2024-06-06 | $122.92 | $122.92 | $120.30 | $120.30 | $120.30 | 140 |
| 2024-06-05 | $120.00 | $125.00 | $120.00 | $125.00 | $125.00 | 245 |
| 2024-06-04 | $121.00 | $125.52 | $121.00 | $125.52 | $125.52 | 777 |
| 2024-06-03 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 225 |
| 2024-05-31 | $119.31 | $121.10 | $119.31 | $121.10 | $121.10 | 819 |
| 2024-05-30 | $126.62 | $132.10 | $124.07 | $132.10 | $132.10 | 5,863 |
| 2024-05-29 | $132.74 | $133.32 | $128.63 | $131.11 | $122.06 | 1,290 |
| 2024-05-28 | $132.81 | $134.47 | $132.81 | $133.53 | $115.65 | 1,945 |
| 2024-05-24 | $127.20 | $130.58 | $126.97 | $128.88 | $111.62 | 302 |
| 2024-05-23 | $126.90 | $127.79 | $126.62 | $127.79 | $110.68 | 11 |
| 2024-05-22 | $128.55 | $130.00 | $126.00 | $130.00 | $112.59 | 78 |
| 2024-05-21 | $129.96 | $131.79 | $128.00 | $128.00 | $110.86 | 67 |
| 2024-05-20 | $129.30 | $131.12 | $128.55 | $128.85 | $111.59 | 1,670 |
| 2024-05-17 | $128.55 | $128.55 | $128.55 | $128.55 | $128.55 | 1,265 |
| 2024-05-16 | $130.35 | $131.00 | $130.00 | $130.00 | $130.00 | 276 |
| 2024-05-15 | $134.00 | $134.00 | $130.51 | $130.88 | $130.88 | 1,076 |
| 2024-05-14 | $133.34 | $133.34 | $133.34 | $133.34 | $133.34 | 200 |
| 2024-05-13 | $129.37 | $129.75 | $126.94 | $128.24 | $128.24 | 2,348 |
| 2024-05-10 | $125.37 | $125.37 | $125.37 | $125.37 | $125.37 | 0 |
| 2024-05-09 | $124.71 | $126.95 | $124.71 | $125.37 | $125.37 | 169 |
| 2024-05-08 | $127.00 | $127.45 | $123.87 | $123.87 | $123.87 | 234 |
| 2024-05-07 | $125.28 | $127.65 | $125.28 | $127.00 | $127.00 | 350 |
| 2024-05-06 | $127.50 | $128.45 | $124.71 | $124.72 | $124.72 | 240 |
| 2024-05-03 | $123.92 | $126.85 | $123.92 | $125.54 | $125.54 | 176 |
| 2024-05-02 | $124.40 | $124.40 | $123.36 | $123.36 | $123.36 | 12 |
| 2024-05-01 | $124.00 | $126.65 | $123.00 | $126.65 | $126.65 | 56 |
| 2024-04-30 | $125.80 | $125.80 | $120.97 | $123.00 | $123.00 | 403 |
| 2024-04-29 | $128.50 | $130.22 | $128.50 | $129.17 | $129.17 | 327 |
| 2024-04-26 | $131.29 | $131.29 | $128.77 | $128.77 | $128.77 | 297 |
| 2024-04-25 | $127.00 | $127.27 | $126.87 | $126.87 | $126.87 | 617 |
| 2024-04-24 | $130.57 | $130.57 | $127.52 | $129.52 | $129.52 | 123 |
| 2024-04-23 | $127.49 | $131.14 | $127.49 | $130.03 | $130.03 | 107 |
| 2024-04-22 | $126.73 | $130.01 | $126.73 | $129.44 | $129.44 | 710 |
| 2024-04-19 | $131.05 | $131.20 | $129.15 | $129.15 | $129.15 | 2,865 |
| 2024-04-18 | $127.01 | $127.01 | $127.01 | $127.01 | $127.01 | 1,061 |
| 2024-04-17 | $127.01 | $127.01 | $127.01 | $127.01 | $127.01 | 0 |
| 2024-04-16 | $129.00 | $130.55 | $127.01 | $127.01 | $127.01 | 107 |
| 2024-04-15 | $133.38 | $133.38 | $129.91 | $129.91 | $129.91 | 680 |
| 2024-04-12 | $132.00 | $132.00 | $130.86 | $130.86 | $130.86 | 204 |
| 2024-04-11 | $131.50 | $134.45 | $131.50 | $131.71 | $131.71 | 397 |
| 2024-04-10 | $135.00 | $135.00 | $132.85 | $133.09 | $133.09 | 578 |
| 2024-04-09 | $137.73 | $137.73 | $137.73 | $137.73 | $137.73 | 541 |
| 2024-04-08 | $138.00 | $139.41 | $136.35 | $136.44 | $136.44 | 1,416 |
| 2024-04-05 | $138.43 | $138.43 | $134.68 | $136.99 | $136.99 | 1,822 |
| 2024-04-04 | $137.75 | $139.86 | $136.99 | $136.99 | $136.99 | 1,822 |
| 2024-04-03 | $133.50 | $136.00 | $133.50 | $134.20 | $134.20 | 235 |
| 2024-04-02 | $131.75 | $132.75 | $130.45 | $131.59 | $131.59 | 172 |
| 2024-04-01 | $129.59 | $131.59 | $128.35 | $131.59 | $131.59 | 172 |
| 2024-03-28 | $130.01 | $132.52 | $130.01 | $132.52 | $132.52 | 221 |
| 2024-03-27 | $131.72 | $131.75 | $131.72 | $131.75 | $131.75 | 65 |
| 2024-03-26 | $130.95 | $131.10 | $130.95 | $131.10 | $131.10 | 546 |
| 2024-03-25 | $129.00 | $129.00 | $128.25 | $128.27 | $128.27 | 1,193 |
| 2024-03-22 | $128.50 | $128.50 | $128.50 | $128.50 | $128.50 | 203 |
| 2024-03-21 | $130.18 | $130.18 | $128.13 | $128.50 | $128.50 | 574 |
| 2024-03-20 | $127.74 | $127.79 | $127.25 | $127.47 | $127.47 | 483 |
| 2024-03-19 | $127.25 | $127.25 | $125.65 | $125.65 | $125.65 | 118 |
| 2024-03-18 | $127.25 | $127.41 | $123.40 | $123.40 | $123.40 | 195 |
| 2024-03-15 | $124.00 | $127.03 | $124.00 | $124.78 | $124.78 | 1,105 |
| 2024-03-14 | $125.00 | $125.00 | $122.10 | $122.10 | $122.10 | 521 |
| 2024-03-13 | $127.00 | $127.00 | $125.22 | $125.22 | $125.22 | 762 |
| 2024-03-12 | $131.00 | $131.75 | $131.00 | $131.18 | $131.18 | 335 |
| 2024-03-11 | $126.00 | $128.24 | $126.00 | $127.40 | $127.40 | 131 |
| 2024-03-08 | $127.01 | $128.01 | $127.01 | $128.01 | $128.01 | 17 |
| 2024-03-07 | $129.17 | $129.17 | $127.13 | $127.50 | $127.50 | 446 |
| 2024-03-06 | $127.63 | $127.72 | $126.00 | $126.30 | $126.30 | 136 |
| 2024-03-05 | $130.50 | $130.50 | $128.50 | $128.50 | $128.50 | 1,530 |
| 2024-03-04 | $129.50 | $133.35 | $129.50 | $131.13 | $131.13 | 2,524 |
| 2024-03-01 | $129.54 | $129.61 | $129.54 | $129.61 | $129.61 | 1,016 |
| 2024-02-29 | $136.13 | $136.13 | $136.13 | $136.13 | $136.13 | 39 |
| 2024-02-28 | $137.60 | $137.60 | $135.00 | $137.25 | $137.25 | 352 |
| 2024-02-27 | $133.60 | $133.88 | $133.60 | $133.88 | $133.88 | 43 |
| 2024-02-26 | $133.00 | $134.75 | $132.35 | $133.60 | $133.60 | 1,399 |
| 2024-02-23 | $134.04 | $134.76 | $134.00 | $134.76 | $134.76 | 113 |
| 2024-02-22 | $131.50 | $134.50 | $131.50 | $134.00 | $134.00 | 1,134 |
| 2024-02-21 | $127.25 | $128.00 | $127.25 | $128.00 | $128.00 | 24,033 |
| 2024-02-20 | $127.25 | $128.02 | $127.10 | $127.10 | $127.10 | 335 |
| 2024-02-16 | $129.05 | $130.25 | $127.04 | $127.50 | $127.50 | 895 |
| 2024-02-15 | $126.25 | $128.00 | $126.25 | $128.00 | $128.00 | 705 |
| 2024-02-14 | $126.75 | $128.00 | $124.25 | $128.00 | $128.00 | 179 |
| 2024-02-13 | $126.28 | $126.75 | $126.00 | $126.75 | $126.75 | 480 |
| 2024-02-12 | $128.00 | $128.00 | $127.09 | $127.09 | $127.09 | 652 |
| 2024-02-09 | $128.25 | $129.05 | $128.25 | $129.05 | $129.05 | 35 |
| 2024-02-08 | $127.20 | $127.80 | $125.79 | $126.75 | $126.75 | 217 |
| 2024-02-07 | $127.30 | $128.13 | $125.08 | $125.08 | $125.08 | 557 |
| 2024-02-06 | $124.80 | $126.35 | $124.80 | $125.50 | $125.50 | 402 |
| 2024-02-05 | $126.75 | $129.50 | $126.50 | $127.93 | $127.93 | 879 |
| 2024-02-02 | $129.50 | $129.50 | $128.30 | $128.30 | $128.30 | 21 |
| 2024-02-01 | $128.05 | $130.25 | $127.83 | $127.83 | $127.83 | 281 |
| 2024-01-31 | $130.94 | $132.00 | $128.46 | $128.46 | $128.46 | 1,887 |
| 2024-01-30 | $127.00 | $127.00 | $125.25 | $125.25 | $125.25 | 5,874 |
| 2024-01-29 | $125.90 | $126.75 | $125.08 | $126.75 | $126.75 | 328 |
| 2024-01-26 | $125.00 | $126.50 | $125.00 | $125.91 | $125.91 | 160 |
| 2024-01-25 | $125.00 | $125.00 | $122.00 | $122.50 | $122.50 | 623 |
| 2024-01-24 | $126.00 | $128.72 | $126.00 | $126.08 | $126.08 | 799 |
| 2024-01-23 | $123.52 | $125.30 | $123.46 | $125.30 | $125.30 | 588 |
| 2024-01-22 | $117.00 | $118.05 | $116.00 | $116.96 | $116.96 | 2,835 |
| 2024-01-19 | $115.25 | $117.80 | $115.25 | $117.00 | $117.00 | 328 |
| 2024-01-18 | $118.10 | $119.50 | $117.75 | $119.50 | $119.50 | 117 |
| 2024-01-17 | $117.85 | $117.85 | $116.25 | $116.43 | $116.43 | 575 |
| 2024-01-16 | $121.00 | $121.00 | $119.50 | $120.20 | $120.20 | 1,516 |
| 2024-01-12 | $121.75 | $122.75 | $121.25 | $122.00 | $122.00 | 159 |
| 2024-01-11 | $124.75 | $125.63 | $124.14 | $125.16 | $125.16 | 1,254 |
| 2024-01-10 | $122.75 | $122.75 | $122.75 | $122.75 | $122.75 | 117 |
| 2024-01-09 | $125.00 | $125.00 | $122.50 | $122.50 | $122.50 | 180 |
| 2024-01-08 | $125.00 | $126.50 | $122.85 | $126.50 | $126.50 | 172 |
| 2024-01-05 | $124.33 | $125.37 | $124.33 | $124.75 | $124.75 | 30 |
| 2024-01-04 | $122.00 | $123.38 | $122.00 | $123.38 | $123.38 | 401 |
| 2024-01-03 | $121.53 | $122.75 | $121.53 | $121.80 | $121.80 | 99 |
| 2024-01-02 | $124.00 | $124.25 | $123.83 | $123.83 | $123.83 | 44 |
| 2023-12-29 | $122.00 | $124.50 | $122.00 | $123.00 | $123.00 | 1,223 |
| 2023-12-28 | $124.00 | $125.05 | $123.00 | $123.00 | $123.00 | 2,786 |
| 2023-12-27 | $122.61 | $123.75 | $122.61 | $123.72 | $123.72 | 731 |
| 2023-12-26 | $123.50 | $126.30 | $122.38 | $123.95 | $123.95 | 1,696 |
| 2023-12-22 | $125.81 | $125.81 | $121.89 | $123.00 | $123.00 | 2,905 |
| 2023-12-21 | $121.41 | $125.81 | $121.41 | $122.47 | $122.47 | 2,946 |
| 2023-12-20 | $124.80 | $127.17 | $123.82 | $127.17 | $127.17 | 2,484 |
| 2023-12-19 | $125.23 | $127.26 | $123.59 | $125.02 | $125.02 | 278 |
| 2023-12-18 | $127.00 | $127.00 | $123.75 | $124.56 | $124.56 | 927 |
| 2023-12-15 | $126.75 | $126.75 | $125.50 | $126.63 | $126.63 | 325 |
| 2023-12-14 | $125.50 | $125.90 | $125.50 | $125.90 | $125.90 | 121 |
| 2023-12-13 | $123.18 | $124.53 | $123.18 | $124.05 | $124.05 | 243 |
| 2023-12-12 | $122.50 | $123.21 | $122.50 | $123.21 | $123.21 | 613 |
| 2023-12-11 | $122.50 | $123.25 | $122.50 | $123.25 | $123.25 | 2,533 |
| 2023-12-08 | $121.75 | $123.80 | $121.75 | $122.25 | $122.25 | 353 |
| 2023-12-07 | $123.50 | $123.50 | $121.00 | $122.50 | $122.50 | 1,348 |
| 2023-12-06 | $121.50 | $123.81 | $121.50 | $123.65 | $123.65 | 1,064 |
| 2023-12-05 | $115.25 | $117.13 | $115.25 | $117.13 | $117.13 | 1,348 |
| 2023-12-04 | $114.68 | $118.07 | $114.68 | $116.75 | $116.75 | 1,953 |
| 2023-12-01 | $116.00 | $118.38 | $114.62 | $114.68 | $114.68 | 1,618 |
| 2023-11-30 | $117.00 | $118.27 | $116.24 | $116.97 | $116.97 | 251 |
| 2023-11-29 | $115.27 | $117.30 | $115.27 | $116.25 | $116.25 | 563 |
| 2023-11-28 | $113.36 | $115.79 | $113.36 | $115.79 | $115.79 | 37 |
| 2023-11-27 | $114.42 | $114.42 | $114.42 | $114.42 | $114.42 | 475 |
| 2023-11-24 | $116.10 | $117.15 | $116.10 | $117.15 | $117.15 | 750 |
| 2023-11-22 | $115.53 | $116.68 | $115.23 | $116.68 | $116.68 | 877 |
| 2023-11-21 | $116.09 | $117.50 | $115.34 | $115.34 | $115.34 | 1,029 |
| 2023-11-20 | $117.22 | $120.54 | $117.22 | $118.64 | $118.64 | 622 |
| 2023-11-17 | $115.00 | $120.45 | $115.00 | $118.50 | $118.50 | 14,206 |
| 2023-11-16 | $117.82 | $117.82 | $117.82 | $117.82 | $117.82 | 0 |
| 2023-11-15 | $118.84 | $118.84 | $117.82 | $117.82 | $117.82 | 4,965 |
| 2023-11-14 | $115.22 | $118.82 | $115.22 | $117.09 | $117.09 | 298 |
| 2023-11-13 | $110.05 | $110.99 | $110.05 | $110.81 | $110.81 | 599 |
| 2023-11-10 | $109.95 | $110.97 | $109.39 | $109.92 | $109.92 | 268 |
| 2023-11-09 | $111.41 | $112.74 | $111.41 | $112.74 | $112.74 | 960 |
| 2023-11-08 | $110.65 | $112.19 | $110.16 | $110.16 | $110.16 | 85 |
| 2023-11-07 | $112.40 | $112.40 | $111.28 | $111.28 | $111.28 | 99 |
| 2023-11-06 | $111.46 | $113.38 | $111.46 | $113.38 | $113.38 | 567 |
| 2023-11-03 | $112.58 | $113.50 | $111.48 | $111.64 | $111.64 | 337 |
| 2023-11-02 | $110.03 | $110.03 | $108.20 | $108.20 | $108.20 | 6 |
| 2023-11-01 | $106.00 | $106.50 | $104.52 | $106.50 | $106.50 | 1,456 |
| 2023-10-31 | $105.59 | $105.59 | $105.36 | $105.36 | $105.36 | 140 |
| 2023-10-30 | $105.47 | $105.47 | $105.47 | $105.47 | $105.47 | 465 |
| 2023-10-27 | $105.55 | $106.72 | $105.55 | $106.72 | $106.72 | 407 |
| 2023-10-26 | $104.70 | $106.66 | $104.00 | $104.00 | $104.00 | 1,070 |
| 2023-10-25 | $107.94 | $107.94 | $104.98 | $105.61 | $105.61 | 231 |
| 2023-10-24 | $106.75 | $109.43 | $106.75 | $109.43 | $109.43 | 333 |
| 2023-10-23 | $106.95 | $108.81 | $106.50 | $108.25 | $108.25 | 745 |
| 2023-10-20 | $110.75 | $110.75 | $108.75 | $108.75 | $108.75 | 547 |
| 2023-10-19 | $112.25 | $112.43 | $110.25 | $112.43 | $112.43 | 296 |
| 2023-10-18 | $114.25 | $114.25 | $113.67 | $113.67 | $113.67 | 368 |
| 2023-10-17 | $113.88 | $114.82 | $113.38 | $114.82 | $114.82 | 904 |
| 2023-10-16 | $113.55 | $114.64 | $113.29 | $114.64 | $114.64 | 227 |
| 2023-10-13 | $113.50 | $113.50 | $112.00 | $112.00 | $112.00 | 459 |
| 2023-10-12 | $116.00 | $116.00 | $113.88 | $113.88 | $113.88 | 77 |
| 2023-10-11 | $116.95 | $116.95 | $116.95 | $116.95 | $116.95 | 26 |
| 2023-10-10 | $115.75 | $115.75 | $113.88 | $113.88 | $113.88 | 290 |
| 2023-10-09 | $113.00 | $113.00 | $110.88 | $111.35 | $111.35 | 341 |
| 2023-10-06 | $111.07 | $113.79 | $111.00 | $113.12 | $113.12 | 130 |
| 2023-10-05 | $111.55 | $112.26 | $111.31 | $111.99 | $111.99 | 825 |
| 2023-10-04 | $111.75 | $112.98 | $111.75 | $112.98 | $112.98 | 69 |
| 2023-10-03 | $113.55 | $113.55 | $111.23 | $113.10 | $113.10 | 705 |
| 2023-10-02 | $113.75 | $114.55 | $113.75 | $114.45 | $114.45 | 674 |
| 2023-09-29 | $114.50 | $116.25 | $114.50 | $116.25 | $116.25 | 226 |
| 2023-09-28 | $114.25 | $114.25 | $113.75 | $114.05 | $114.05 | 664 |
| 2023-09-27 | $115.00 | $115.00 | $113.29 | $113.63 | $113.63 | 4,081 |
| 2023-09-26 | $118.89 | $118.89 | $116.63 | $116.63 | $116.63 | 80 |
| 2023-09-25 | $117.76 | $121.12 | $117.76 | $121.12 | $121.12 | 165 |
| 2023-09-22 | $119.13 | $122.50 | $119.13 | $122.50 | $122.50 | 157 |
| 2023-09-21 | $117.63 | $119.89 | $117.63 | $118.16 | $118.16 | 22 |
| 2023-09-20 | $122.04 | $122.04 | $118.93 | $118.93 | $118.93 | 125 |
| 2023-09-19 | $115.92 | $119.27 | $115.77 | $117.55 | $117.55 | 620 |
| 2023-09-18 | $114.10 | $115.39 | $114.10 | $115.39 | $115.39 | 721 |
| 2023-09-15 | $115.53 | $117.07 | $115.53 | $117.07 | $117.07 | 785 |
| 2023-09-14 | $116.19 | $116.19 | $116.19 | $116.19 | $116.19 | 640 |
| 2023-09-13 | $118.00 | $118.00 | $116.11 | $116.11 | $116.11 | 34 |
| 2023-09-12 | $117.50 | $117.50 | $115.33 | $117.32 | $117.32 | 1,122 |
| 2023-09-11 | $114.58 | $116.90 | $114.58 | $116.90 | $116.90 | 1,261 |
| 2023-09-08 | $111.91 | $114.30 | $111.91 | $114.30 | $114.30 | 615 |
| 2023-09-07 | $112.17 | $115.00 | $112.17 | $113.24 | $113.24 | 1,626 |
| 2023-09-06 | $114.02 | $116.39 | $114.02 | $116.00 | $116.00 | 120 |
| 2023-09-05 | $118.04 | $118.04 | $114.33 | $115.83 | $115.83 | 1,269 |
| 2023-09-01 | $119.60 | $119.60 | $115.74 | $116.00 | $116.00 | 334 |
| 2023-08-31 | $124.70 | $124.70 | $121.02 | $122.74 | $122.74 | 1,098 |
| 2023-08-30 | $126.23 | $126.23 | $124.24 | $124.24 | $124.24 | 195 |
| 2023-08-29 | $122.74 | $124.00 | $122.74 | $124.00 | $124.00 | 125 |
| 2023-08-28 | $120.84 | $123.48 | $120.84 | $123.48 | $123.48 | 257 |
| 2023-08-25 | $121.87 | $122.84 | $119.31 | $122.84 | $122.84 | 766 |
| 2023-08-24 | $122.22 | $122.86 | $120.20 | $122.01 | $122.01 | 543 |
| 2023-08-23 | $123.90 | $123.90 | $123.38 | $123.38 | $123.38 | 4,147 |
| 2023-08-22 | $123.50 | $124.77 | $123.29 | $123.29 | $123.29 | 10,308 |
| 2023-08-21 | $126.48 | $126.48 | $123.07 | $124.55 | $124.55 | 81 |
| 2023-08-18 | $122.85 | $122.85 | $122.85 | $122.85 | $122.85 | 1,465 |
| 2023-08-17 | $125.80 | $126.69 | $123.16 | $125.93 | $125.93 | 1,518 |
| 2023-08-16 | $124.20 | $127.05 | $124.20 | $125.00 | $125.00 | 83 |
| 2023-08-15 | $126.57 | $128.42 | $125.07 | $128.42 | $128.42 | 967 |
| 2023-08-14 | $127.00 | $127.87 | $125.71 | $126.56 | $126.56 | 182 |
| 2023-08-11 | $130.57 | $130.57 | $128.68 | $129.08 | $129.08 | 191 |
| 2023-08-10 | $130.06 | $130.41 | $128.06 | $128.06 | $128.06 | 342 |
| 2023-08-09 | $128.83 | $130.77 | $127.87 | $127.87 | $127.87 | 527 |
| 2023-08-08 | $128.99 | $128.99 | $127.20 | $127.69 | $127.69 | 157 |
| 2023-08-07 | $131.99 | $131.99 | $128.58 | $130.40 | $130.40 | 670 |
| 2023-08-04 | $130.64 | $131.23 | $130.64 | $131.23 | $131.23 | 15 |
| 2023-08-03 | $128.45 | $130.57 | $128.45 | $130.57 | $130.57 | 622 |
| 2023-08-02 | $130.00 | $130.68 | $130.00 | $130.68 | $130.68 | 2,082 |
| 2023-08-01 | $133.00 | $133.38 | $130.17 | $130.17 | $130.17 | 153 |
| 2023-07-31 | $133.49 | $135.53 | $133.00 | $133.38 | $133.38 | 1,188 |
| 2023-07-28 | $134.55 | $135.58 | $134.55 | $135.04 | $135.04 | 225 |
| 2023-07-27 | $134.00 | $135.10 | $132.14 | $132.90 | $132.90 | 466 |
| 2023-07-26 | $136.88 | $137.37 | $136.82 | $137.37 | $137.37 | 87 |
| 2023-07-25 | $140.78 | $140.78 | $136.93 | $137.00 | $137.00 | 216 |
| 2023-07-24 | $136.45 | $138.71 | $136.45 | $138.71 | $138.71 | 6,600 |
| 2023-07-21 | $138.85 | $138.85 | $137.24 | $137.30 | $137.30 | 1,100 |
| 2023-07-20 | $137.89 | $138.32 | $137.49 | $137.49 | $137.49 | 120 |
| 2023-07-19 | $136.67 | $139.93 | $136.67 | $137.90 | $137.90 | 1,720 |
| 2023-07-18 | $135.73 | $139.75 | $135.73 | $137.74 | $137.74 | 681 |
| 2023-07-17 | $137.95 | $137.95 | $135.69 | $135.69 | $135.69 | 35 |
| 2023-07-14 | $138.98 | $139.20 | $136.57 | $136.57 | $136.57 | 846 |
| 2023-07-13 | $137.70 | $139.05 | $137.70 | $139.05 | $139.05 | 1,754 |
| 2023-07-12 | $134.27 | $137.45 | $134.27 | $135.94 | $135.94 | 105 |
| 2023-07-11 | $132.31 | $135.75 | $132.31 | $135.75 | $135.75 | 524 |
| 2023-07-10 | $135.35 | $135.35 | $132.11 | $132.12 | $132.12 | 1,924 |
| 2023-07-07 | $130.95 | $134.20 | $130.95 | $134.11 | $134.11 | 44 |
| 2023-07-06 | $130.88 | $133.87 | $130.88 | $131.96 | $131.96 | 300 |
| 2023-07-05 | $134.20 | $134.20 | $132.54 | $133.80 | $133.80 | 1,577 |
| 2023-07-03 | $135.00 | $136.89 | $135.00 | $135.49 | $135.49 | 213 |
| 2023-06-30 | $136.45 | $136.45 | $132.99 | $132.99 | $132.99 | 195 |
| 2023-06-29 | $133.64 | $133.64 | $133.00 | $133.00 | $133.00 | 475 |
| 2023-06-28 | $132.00 | $135.11 | $131.53 | $135.11 | $135.11 | 858 |
| 2023-06-27 | $133.73 | $133.73 | $132.00 | $132.16 | $132.16 | 34 |
| 2023-06-26 | $134.50 | $134.50 | $134.50 | $134.50 | $134.50 | 25 |
| 2023-06-23 | $133.30 | $134.25 | $133.30 | $134.25 | $134.25 | 1,275 |
| 2023-06-22 | $135.68 | $135.68 | $133.25 | $133.25 | $133.25 | 575 |
| 2023-06-21 | $135.75 | $137.57 | $135.75 | $137.21 | $137.21 | 1,649 |
| 2023-06-20 | $140.06 | $140.06 | $136.62 | $137.50 | $137.50 | 207 |
| 2023-06-16 | $143.75 | $143.75 | $143.75 | $143.75 | $143.75 | 50 |
| 2023-06-15 | $142.17 | $142.60 | $139.28 | $142.60 | $142.60 | 81 |
| 2023-06-14 | $143.27 | $143.70 | $141.50 | $142.23 | $142.23 | 849 |
| 2023-06-13 | $139.24 | $141.60 | $139.24 | $141.60 | $141.60 | 954 |
| 2023-06-12 | $137.29 | $141.33 | $137.29 | $138.61 | $138.61 | 1,550 |
| 2023-06-09 | $135.88 | $136.70 | $135.88 | $136.70 | $136.70 | 95 |
| 2023-06-08 | $135.50 | $137.82 | $135.29 | $135.91 | $135.91 | 1,923 |
| 2023-06-07 | $132.00 | $134.25 | $132.00 | $133.25 | $133.25 | 1,508 |
| 2023-06-06 | $133.00 | $133.00 | $131.00 | $131.86 | $131.86 | 75 |
| 2023-06-05 | $132.82 | $132.82 | $129.50 | $131.23 | $131.23 | 1,503 |
| 2023-06-02 | $128.37 | $130.38 | $128.37 | $130.25 | $130.25 | 136 |
| 2023-06-01 | $128.32 | $128.32 | $126.00 | $126.00 | $126.00 | 2,906 |
| 2023-05-31 | $127.43 | $127.43 | $123.61 | $124.51 | $124.51 | 269 |
| 2023-05-30 | $127.75 | $129.75 | $127.43 | $127.60 | $127.60 | 1,463 |
| 2023-05-26 | $126.50 | $129.25 | $126.50 | $128.55 | $128.55 | 601 |
| 2023-05-25 | $128.50 | $128.50 | $126.04 | $126.50 | $126.50 | 3,076 |
| 2023-05-24 | $130.15 | $130.15 | $128.05 | $128.05 | $128.05 | 416 |
| 2023-05-23 | $130.75 | $130.75 | $129.00 | $129.00 | $129.00 | 1,095 |
| 2023-05-22 | $131.25 | $131.25 | $128.50 | $129.00 | $129.00 | 398 |
| 2023-05-19 | $129.50 | $132.50 | $129.50 | $130.63 | $130.63 | 745 |
| 2023-05-18 | $126.34 | $131.00 | $126.34 | $128.83 | $128.83 | 407 |
| 2023-05-17 | $127.50 | $127.98 | $125.50 | $127.98 | $127.98 | 1,622 |
| 2023-05-16 | $128.50 | $128.50 | $126.25 | $126.30 | $126.30 | 963 |
| 2023-05-15 | $130.00 | $130.50 | $128.25 | $129.30 | $129.30 | 1,597 |
| 2023-05-12 | $129.00 | $130.00 | $129.00 | $130.00 | $130.00 | 112 |
| 2023-05-11 | $129.00 | $131.25 | $129.00 | $130.00 | $130.00 | 1,193 |
| 2023-05-10 | $139.25 | $142.00 | $139.00 | $140.11 | $130.45 | 2,112 |
| 2023-05-09 | $139.50 | $139.50 | $137.74 | $138.81 | $120.94 | 3,647 |
| 2023-05-08 | $139.50 | $141.31 | $139.50 | $139.59 | $121.62 | 9,895 |
| 2023-05-05 | $141.25 | $141.25 | $139.77 | $139.77 | $121.78 | 651 |
| 2023-05-04 | $139.00 | $139.25 | $136.00 | $138.50 | $120.67 | 149 |
| 2023-05-03 | $137.75 | $138.75 | $136.25 | $137.50 | $119.80 | 671 |
| 2023-05-02 | $135.08 | $138.20 | $135.08 | $136.90 | $119.28 | 350 |
| 2023-05-01 | $138.55 | $138.55 | $137.18 | $138.00 | $138.00 | 1,016 |
| 2023-04-28 | $136.25 | $137.00 | $135.50 | $136.80 | $136.80 | 1,285 |
| 2023-04-27 | $134.50 | $135.50 | $133.75 | $135.18 | $135.18 | 2,357 |
| 2023-04-26 | $135.75 | $135.75 | $132.38 | $135.25 | $135.25 | 3,012 |
| 2023-04-25 | $132.25 | $133.65 | $132.25 | $133.33 | $133.33 | 257 |
| 2023-04-24 | $135.95 | $136.25 | $133.29 | $135.25 | $135.25 | 4,281 |
| 2023-04-21 | $131.75 | $135.25 | $131.75 | $132.29 | $132.29 | 30,594 |
| 2023-04-20 | $134.90 | $135.72 | $131.39 | $135.72 | $135.72 | 4,310 |
| 2023-04-19 | $138.35 | $139.60 | $136.00 | $136.04 | $136.04 | 1,547 |
| 2023-04-18 | $137.04 | $140.85 | $137.04 | $139.38 | $139.38 | 1,857 |
| 2023-04-17 | $139.00 | $140.47 | $136.59 | $137.09 | $137.09 | 2,641 |
| 2023-04-14 | $139.50 | $142.00 | $139.14 | $139.14 | $139.14 | 971 |
| 2023-04-13 | $141.25 | $141.25 | $138.04 | $141.00 | $141.00 | 1,038 |
| 2023-04-12 | $137.25 | $140.50 | $136.79 | $136.79 | $136.79 | 769 |
| 2023-04-11 | $134.92 | $138.50 | $134.92 | $137.00 | $137.00 | 3,657 |
| 2023-04-10 | $130.05 | $138.39 | $130.05 | $135.43 | $135.43 | 906 |
| 2023-04-06 | $135.10 | $135.10 | $133.28 | $134.36 | $134.36 | 373 |
| 2023-04-05 | $136.75 | $136.75 | $134.95 | $135.10 | $135.10 | 511 |
| 2023-04-04 | $137.75 | $137.75 | $137.75 | $137.75 | $137.75 | 726 |
| 2023-04-03 | $136.50 | $138.05 | $136.29 | $137.88 | $137.88 | 2,680 |
| 2023-03-31 | $138.38 | $138.38 | $135.75 | $135.75 | $135.75 | 1,898 |
| 2023-03-30 | $137.15 | $137.15 | $135.50 | $135.70 | $135.70 | 5,895 |
| 2023-03-29 | $134.36 | $134.36 | $131.00 | $134.00 | $134.00 | 1,250 |
| 2023-03-28 | $133.59 | $134.01 | $133.59 | $134.01 | $134.01 | 200 |
| 2023-03-27 | $132.00 | $132.59 | $130.10 | $130.83 | $130.83 | 2,346 |
| 2023-03-24 | $127.83 | $130.08 | $126.30 | $128.00 | $128.00 | 654 |
| 2023-03-23 | $134.14 | $134.14 | $134.14 | $134.14 | $134.14 | 150 |
| 2023-03-22 | $134.01 | $134.01 | $133.50 | $133.50 | $133.50 | 32 |
| 2023-03-21 | $131.50 | $134.25 | $131.50 | $133.61 | $133.61 | 949 |
| 2023-03-20 | $129.25 | $130.50 | $128.34 | $129.00 | $129.00 | 1,846 |
| 2023-03-17 | $126.50 | $129.49 | $126.50 | $128.75 | $128.75 | 937 |
| 2023-03-16 | $129.25 | $132.15 | $128.70 | $132.00 | $132.00 | 5,270 |
| 2023-03-15 | $131.25 | $131.87 | $128.14 | $130.10 | $130.10 | 3,304 |
| 2023-03-14 | $138.65 | $139.66 | $135.92 | $139.66 | $139.66 | 667 |
| 2023-03-13 | $137.04 | $141.50 | $137.04 | $141.50 | $141.50 | 1,177 |
| 2023-03-10 | $143.38 | $143.50 | $141.73 | $141.73 | $141.73 | 1,122 |
| 2023-03-09 | $146.75 | $147.00 | $143.75 | $144.59 | $144.59 | 842 |
| 2023-03-08 | $146.20 | $149.79 | $145.98 | $148.03 | $148.03 | 21,280 |
| 2023-03-07 | $150.73 | $150.73 | $145.20 | $146.95 | $146.95 | 15,025 |
| 2023-03-06 | $152.09 | $152.09 | $147.12 | $150.84 | $150.84 | 1,018 |
| 2023-03-03 | $148.25 | $152.25 | $148.25 | $150.13 | $150.13 | 5,825 |
| 2023-03-02 | $135.75 | $135.93 | $134.69 | $134.69 | $134.69 | 218 |
| 2023-03-01 | $137.75 | $138.50 | $136.06 | $136.06 | $136.06 | 288 |
| 2023-02-28 | $136.88 | $136.88 | $136.88 | $136.88 | $136.88 | 200 |
| 2023-02-27 | $136.80 | $137.63 | $136.80 | $137.63 | $137.63 | 101 |
| 2023-02-24 | $138.10 | $138.10 | $134.63 | $135.00 | $135.00 | 458 |
| 2023-02-23 | $139.57 | $142.59 | $138.85 | $138.85 | $138.85 | 70 |
| 2023-02-22 | $139.75 | $141.42 | $138.11 | $141.42 | $141.42 | 469 |
| 2023-02-21 | $138.00 | $140.00 | $137.97 | $137.97 | $137.97 | 267 |
| 2023-02-17 | $141.00 | $141.00 | $139.63 | $139.63 | $139.63 | 206 |
| 2023-02-16 | $140.25 | $140.25 | $140.25 | $140.25 | $140.25 | 2 |
| 2023-02-15 | $138.00 | $141.25 | $138.00 | $141.25 | $141.25 | 65 |
| 2023-02-14 | $138.20 | $138.20 | $138.20 | $138.20 | $138.20 | 337 |
| 2023-02-13 | $138.50 | $140.02 | $137.63 | $140.02 | $140.02 | 523 |
| 2023-02-10 | $138.00 | $138.00 | $135.94 | $135.94 | $135.94 | 695 |
| 2023-02-09 | $139.25 | $140.50 | $138.29 | $138.29 | $138.29 | 403 |
| 2023-02-08 | $139.63 | $140.30 | $136.61 | $136.61 | $136.61 | 1,196 |
| 2023-02-07 | $139.25 | $139.25 | $138.00 | $138.25 | $138.25 | 483 |
| 2023-02-06 | $141.65 | $141.72 | $140.00 | $141.72 | $141.72 | 211 |
| 2023-02-03 | $144.00 | $144.75 | $142.51 | $143.15 | $143.15 | 15,698 |
| 2023-02-02 | $144.00 | $144.00 | $142.80 | $143.82 | $143.82 | 300 |
| 2023-02-01 | $137.50 | $141.90 | $137.50 | $139.17 | $139.17 | 536 |
| 2023-01-31 | $138.00 | $138.00 | $137.13 | $137.13 | $137.13 | 7,915 |
| 2023-01-30 | $138.25 | $138.63 | $135.25 | $138.63 | $138.63 | 60,449 |
| 2023-01-27 | $136.75 | $138.99 | $135.25 | $137.77 | $137.77 | 88 |
| 2023-01-26 | $135.00 | $135.64 | $135.00 | $135.41 | $135.41 | 11,176 |
| 2023-01-25 | $135.50 | $135.50 | $133.70 | $135.50 | $135.50 | 4,070 |
| 2023-01-24 | $132.75 | $136.25 | $132.75 | $134.45 | $134.45 | 639 |
| 2023-01-23 | $136.50 | $136.50 | $135.90 | $135.90 | $135.90 | 1,430 |
| 2023-01-20 | $132.04 | $132.04 | $132.04 | $132.04 | $132.04 | 0 |
| 2023-01-19 | $134.25 | $134.25 | $132.04 | $132.04 | $132.04 | 57 |
| 2023-01-18 | $138.25 | $138.25 | $133.50 | $137.25 | $137.25 | 169 |
| 2023-01-17 | $136.25 | $136.25 | $133.54 | $133.54 | $133.54 | 1,073 |
| 2023-01-13 | $135.75 | $136.35 | $133.60 | $136.35 | $136.35 | 1,275 |
| 2023-01-12 | $140.00 | $141.00 | $137.70 | $139.59 | $139.59 | 246 |
| 2023-01-11 | $137.55 | $138.50 | $135.68 | $138.50 | $138.50 | 240 |
| 2023-01-10 | $135.25 | $136.54 | $135.05 | $136.50 | $136.50 | 860 |
| 2023-01-09 | $137.63 | $138.15 | $137.56 | $137.56 | $137.56 | 282 |
| 2023-01-06 | $131.50 | $137.41 | $131.50 | $137.41 | $137.41 | 150 |
| 2023-01-05 | $133.50 | $133.50 | $133.50 | $133.50 | $133.50 | 440 |
| 2023-01-04 | $133.38 | $134.25 | $133.00 | $133.88 | $133.88 | 411 |
| 2023-01-03 | $128.25 | $130.00 | $128.25 | $130.00 | $130.00 | 200 |
| 2022-12-30 | $125.00 | $125.00 | $122.86 | $123.32 | $123.32 | 4,258 |
| 2022-12-29 | $122.00 | $124.53 | $122.00 | $124.53 | $124.53 | 6,864 |
| 2022-12-28 | $122.45 | $123.06 | $120.29 | $120.53 | $120.53 | 1,322 |
| 2022-12-27 | $121.95 | $121.95 | $121.95 | $121.95 | $121.95 | 7,785 |
| 2022-12-23 | $122.00 | $124.38 | $121.48 | $124.38 | $124.38 | 735 |
| 2022-12-22 | $123.54 | $123.54 | $120.53 | $120.81 | $120.81 | 955 |
| 2022-12-21 | $126.02 | $127.26 | $126.02 | $127.01 | $127.01 | 306 |
| 2022-12-20 | $128.40 | $129.13 | $125.80 | $125.98 | $125.98 | 246 |
| 2022-12-19 | $130.75 | $131.75 | $127.84 | $128.45 | $128.45 | 1,081 |
| 2022-12-16 | $143.50 | $146.06 | $142.66 | $144.00 | $124.45 | 7,535 |
| 2022-12-15 | $143.39 | $143.39 | $141.96 | $142.65 | $123.28 | 1,983 |
| 2022-12-14 | $144.27 | $147.13 | $144.27 | $144.76 | $125.10 | 1,524 |
| 2022-12-13 | $147.75 | $148.63 | $145.52 | $146.09 | $126.25 | 11,809 |
| 2022-12-12 | $145.00 | $145.00 | $141.50 | $141.50 | $122.29 | 3,317 |
| 2022-12-09 | $146.20 | $146.20 | $143.90 | $145.08 | $125.38 | 719 |
| 2022-12-08 | $142.10 | $144.79 | $142.10 | $144.79 | $125.12 | 2,194 |
| 2022-12-07 | $144.74 | $146.41 | $142.88 | $143.43 | $123.95 | 825 |
| 2022-12-06 | $145.75 | $146.40 | $145.75 | $146.40 | $126.52 | 1,118 |
| 2022-12-05 | $149.45 | $149.45 | $146.39 | $146.39 | $126.51 | 1,417 |
| 2022-12-02 | $147.60 | $148.51 | $146.68 | $148.51 | $128.34 | 27 |
| 2022-12-01 | $145.00 | $146.53 | $145.00 | $146.53 | $126.63 | 250 |
| 2022-11-30 | $146.25 | $146.25 | $143.00 | $143.00 | $123.58 | 105 |
| 2022-11-29 | $139.75 | $144.00 | $139.75 | $144.00 | $124.45 | 1,039 |
| 2022-11-28 | $142.00 | $142.25 | $140.30 | $142.25 | $122.93 | 231 |
| 2022-11-25 | $142.50 | $142.50 | $141.74 | $141.75 | $122.50 | 2,882 |
| 2022-11-23 | $142.72 | $142.94 | $141.46 | $142.94 | $123.53 | 719 |
| 2022-11-22 | $142.50 | $145.25 | $142.50 | $145.25 | $125.53 | 3 |
| 2022-11-21 | $144.45 | $145.25 | $141.75 | $143.00 | $123.58 | 200 |
| 2022-11-18 | $147.94 | $147.94 | $146.21 | $146.21 | $126.35 | 332 |
| 2022-11-17 | $143.50 | $143.83 | $143.31 | $143.31 | $123.85 | 968 |
| 2022-11-16 | $142.64 | $143.57 | $141.71 | $143.57 | $124.07 | 2,147 |
| 2022-11-15 | $148.25 | $150.00 | $144.22 | $144.22 | $124.64 | 705 |
| 2022-11-14 | $148.00 | $148.77 | $148.00 | $148.00 | $127.90 | 450 |
| 2022-11-11 | $145.48 | $148.98 | $145.48 | $148.25 | $148.25 | 128 |
| 2022-11-10 | $138.37 | $141.98 | $138.37 | $138.53 | $138.53 | 397 |
| 2022-11-09 | $136.25 | $136.25 | $135.41 | $135.41 | $135.41 | 266 |
| 2022-11-08 | $135.86 | $138.78 | $135.86 | $138.78 | $138.78 | 25 |
| 2022-11-07 | $136.71 | $137.15 | $136.66 | $136.66 | $136.66 | 1,923 |
| 2022-11-04 | $130.64 | $133.85 | $130.10 | $130.10 | $130.10 | 62 |
| 2022-11-03 | $125.72 | $126.38 | $124.62 | $126.18 | $126.18 | 301 |
| 2022-11-02 | $131.53 | $131.53 | $127.30 | $130.00 | $130.00 | 2,937 |
| 2022-11-01 | $130.08 | $131.00 | $128.33 | $128.33 | $128.33 | 431 |
| 2022-10-31 | $129.05 | $129.74 | $126.50 | $128.62 | $128.62 | 4,340 |
| 2022-10-28 | $127.73 | $129.64 | $126.21 | $129.00 | $129.00 | 5,385 |
| 2022-10-27 | $132.46 | $132.46 | $129.22 | $131.22 | $131.22 | 2,198 |
| 2022-10-26 | $129.94 | $133.92 | $129.94 | $133.92 | $133.92 | 59 |
| 2022-10-25 | $129.36 | $130.52 | $129.01 | $130.52 | $130.52 | 349 |
| 2022-10-24 | $129.14 | $129.14 | $128.00 | $128.69 | $128.69 | 348 |
| 2022-10-21 | $125.87 | $128.80 | $125.87 | $127.74 | $127.74 | 4,798 |
| 2022-10-20 | $129.66 | $129.66 | $126.31 | $127.43 | $127.43 | 510 |
| 2022-10-19 | $128.33 | $128.46 | $125.56 | $128.46 | $128.46 | 200 |
| 2022-10-18 | $129.52 | $131.41 | $127.35 | $127.35 | $127.35 | 2,540 |
| 2022-10-17 | $124.79 | $126.27 | $124.79 | $126.00 | $126.00 | 19,252 |
| 2022-10-14 | $122.96 | $122.96 | $119.59 | $119.59 | $119.59 | 195 |
| 2022-10-13 | $118.00 | $122.31 | $118.00 | $122.31 | $122.31 | 1,544 |
| 2022-10-12 | $120.30 | $120.35 | $117.45 | $117.79 | $117.79 | 435 |
| 2022-10-11 | $118.15 | $123.35 | $118.15 | $123.35 | $123.35 | 434 |
| 2022-10-10 | $124.85 | $124.85 | $121.31 | $121.31 | $121.31 | 112 |
| 2022-10-07 | $126.80 | $126.80 | $126.80 | $126.80 | $126.80 | 50 |
| 2022-10-06 | $131.49 | $131.49 | $128.44 | $128.44 | $128.44 | 305 |
| 2022-10-05 | $127.21 | $129.46 | $127.21 | $129.46 | $129.46 | 400 |
| 2022-10-04 | $128.00 | $131.37 | $128.00 | $130.18 | $130.18 | 351 |
| 2022-10-03 | $121.93 | $126.08 | $121.57 | $126.08 | $126.08 | 453 |
| 2022-09-30 | $125.15 | $125.15 | $122.38 | $122.38 | $122.38 | 102 |
| 2022-09-29 | $126.78 | $126.78 | $123.97 | $126.40 | $126.40 | 667 |
| 2022-09-28 | $131.94 | $136.61 | $131.94 | $134.61 | $134.61 | 1,203 |
| 2022-09-27 | $134.82 | $134.82 | $128.95 | $130.38 | $130.38 | 314 |
| 2022-09-26 | $132.22 | $135.00 | $132.22 | $134.79 | $134.79 | 730 |
| 2022-09-23 | $141.09 | $141.09 | $134.50 | $134.54 | $134.54 | 309 |
| 2022-09-22 | $144.21 | $146.00 | $144.07 | $144.07 | $144.07 | 364 |
| 2022-09-21 | $148.28 | $148.28 | $144.07 | $144.07 | $144.07 | 3,645 |
| 2022-09-20 | $148.80 | $148.99 | $145.26 | $145.26 | $145.26 | 657 |
| 2022-09-19 | $145.90 | $149.00 | $145.90 | $149.00 | $149.00 | 121 |
| 2022-09-16 | $143.33 | $146.02 | $143.33 | $144.10 | $144.10 | 775 |
| 2022-09-15 | $149.50 | $149.50 | $145.87 | $148.28 | $148.28 | 126 |
| 2022-09-14 | $150.08 | $151.85 | $149.01 | $151.85 | $151.85 | 1,194 |
| 2022-09-13 | $152.67 | $152.67 | $147.08 | $150.08 | $150.08 | 14,708 |
| 2022-09-12 | $151.40 | $156.97 | $151.40 | $156.46 | $156.46 | 4,527 |
| 2022-09-09 | $144.05 | $148.37 | $143.45 | $147.50 | $147.50 | 2,019 |
| 2022-09-08 | $145.00 | $146.06 | $143.80 | $146.06 | $146.06 | 587 |
| 2022-09-07 | $148.72 | $150.33 | $146.84 | $150.33 | $150.33 | 343 |
| 2022-09-06 | $145.34 | $145.99 | $145.34 | $145.47 | $145.47 | 342 |
| 2022-09-02 | $149.40 | $149.40 | $142.40 | $142.40 | $142.40 | 945 |
| 2022-09-01 | $142.92 | $142.92 | $137.55 | $141.35 | $141.35 | 274 |
| 2022-08-31 | $145.21 | $145.50 | $142.93 | $143.03 | $143.03 | 1,605 |
| 2022-08-30 | $146.34 | $146.34 | $145.19 | $145.19 | $145.19 | 184 |
| 2022-08-29 | $143.77 | $143.77 | $143.00 | $143.00 | $143.00 | 1,580 |
| 2022-08-26 | $147.45 | $147.45 | $139.87 | $142.63 | $142.63 | 1,006 |
| 2022-08-25 | $141.07 | $141.66 | $139.85 | $141.00 | $141.00 | 276 |
| 2022-08-24 | $141.47 | $141.47 | $140.00 | $141.03 | $141.03 | 39 |
| 2022-08-23 | $141.00 | $142.15 | $140.96 | $142.15 | $142.15 | 287 |
| 2022-08-22 | $140.75 | $140.75 | $138.13 | $139.01 | $139.01 | 230 |
| 2022-08-19 | $149.25 | $149.25 | $145.17 | $145.17 | $145.17 | 229 |
| 2022-08-18 | $148.87 | $150.50 | $148.87 | $150.40 | $150.40 | 716 |
| 2022-08-17 | $149.14 | $150.99 | $149.14 | $150.99 | $150.99 | 242 |
| 2022-08-16 | $153.00 | $154.00 | $152.40 | $154.00 | $154.00 | 322 |
| 2022-08-15 | $150.40 | $152.95 | $150.40 | $152.95 | $152.95 | 493 |
| 2022-08-12 | $152.14 | $153.02 | $150.40 | $150.40 | $150.40 | 97 |
| 2022-08-11 | $153.10 | $153.10 | $150.60 | $150.99 | $150.99 | 2,796 |
| 2022-08-10 | $150.00 | $152.02 | $150.00 | $150.49 | $150.49 | 8,138 |
| 2022-08-09 | $146.32 | $146.32 | $146.32 | $146.32 | $146.32 | 5,445 |
| 2022-08-08 | $146.30 | $149.40 | $146.30 | $147.29 | $147.29 | 29 |
| 2022-08-05 | $147.70 | $147.70 | $145.36 | $146.08 | $146.08 | 1,685 |
| 2022-08-04 | $147.47 | $147.75 | $146.57 | $147.75 | $147.75 | 285 |
| 2022-08-03 | $147.28 | $147.28 | $147.28 | $147.28 | $147.28 | 1,269 |
| 2022-08-02 | $142.16 | $145.62 | $142.16 | $143.11 | $143.11 | 217 |
| 2022-08-01 | $141.43 | $143.34 | $140.88 | $143.34 | $143.34 | 887 |
| 2022-07-29 | $137.00 | $141.15 | $137.00 | $141.15 | $141.15 | 124 |
| 2022-07-28 | $136.44 | $138.77 | $136.44 | $137.33 | $137.33 | 374 |
| 2022-07-27 | $131.07 | $132.50 | $131.07 | $132.50 | $132.50 | 462 |
| 2022-07-26 | $130.67 | $131.72 | $130.67 | $131.66 | $131.66 | 192 |
| 2022-07-25 | $134.92 | $137.86 | $134.00 | $137.86 | $137.86 | 4,095 |
| 2022-07-22 | $139.43 | $139.43 | $135.00 | $136.22 | $136.22 | 13,265 |
| 2022-07-21 | $139.73 | $139.86 | $137.62 | $139.86 | $139.86 | 107 |
| 2022-07-20 | $140.68 | $145.50 | $140.68 | $145.50 | $145.50 | 228 |
| 2022-07-19 | $140.79 | $145.57 | $140.79 | $145.56 | $145.56 | 2,424 |
| 2022-07-18 | $137.59 | $140.58 | $137.59 | $139.83 | $139.83 | 103 |
| 2022-07-15 | $132.06 | $134.62 | $132.06 | $134.62 | $134.62 | 1,251 |
| 2022-07-14 | $128.00 | $128.00 | $124.88 | $126.31 | $126.31 | 230 |
| 2022-07-13 | $129.00 | $130.52 | $128.04 | $130.52 | $130.52 | 2,422 |
| 2022-07-12 | $128.00 | $131.27 | $128.00 | $131.27 | $131.27 | 628 |
| 2022-07-11 | $134.00 | $134.00 | $132.75 | $132.75 | $132.75 | 415 |
| 2022-07-08 | $134.10 | $137.35 | $134.10 | $137.34 | $137.34 | 1,073 |
| 2022-07-07 | $128.20 | $129.75 | $128.11 | $129.74 | $129.74 | 2,559 |
| 2022-07-06 | $125.59 | $125.59 | $121.93 | $122.43 | $122.43 | 1,712 |
| 2022-07-05 | $126.58 | $126.58 | $123.40 | $126.45 | $126.45 | 1,761 |
| 2022-07-01 | $134.10 | $134.33 | $133.47 | $134.00 | $134.00 | 1,971 |
| 2022-06-30 | $132.40 | $135.98 | $128.75 | $132.96 | $132.96 | 2,046 |
| 2022-06-29 | $145.10 | $145.10 | $142.74 | $142.95 | $142.95 | 105,329 |
| 2022-06-28 | $145.15 | $145.15 | $145.15 | $145.15 | $145.15 | 0 |
| 2022-06-27 | $151.13 | $151.13 | $144.99 | $145.15 | $145.15 | 9,500 |
| 2022-06-24 | $146.15 | $149.10 | $142.78 | $149.10 | $149.10 | 208 |
| 2022-06-23 | $149.00 | $149.02 | $144.65 | $148.42 | $148.42 | 1,259 |
| 2022-06-22 | $153.23 | $153.23 | $149.46 | $151.00 | $151.00 | 270 |
| 2022-06-21 | $152.85 | $152.89 | $152.85 | $152.89 | $152.89 | 29 |
| 2022-06-17 | $149.70 | $150.61 | $146.31 | $148.89 | $148.89 | 932 |
| 2022-06-16 | $149.04 | $151.85 | $149.04 | $151.85 | $151.85 | 545 |
| 2022-06-15 | $154.92 | $154.92 | $151.42 | $151.42 | $151.42 | 579 |
| 2022-06-14 | $150.29 | $152.00 | $149.17 | $149.17 | $149.17 | 305 |
| 2022-06-13 | $154.51 | $154.51 | $151.46 | $152.22 | $152.22 | 185 |
| 2022-06-10 | $163.12 | $163.12 | $158.96 | $158.96 | $158.96 | 1,408 |
| 2022-06-09 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 10 |
| 2022-06-08 | $170.00 | $172.29 | $170.00 | $172.25 | $172.25 | 270 |
| 2022-06-07 | $168.99 | $168.99 | $166.95 | $166.95 | $166.95 | 27 |
| 2022-06-06 | $171.94 | $171.94 | $167.67 | $167.67 | $167.67 | 150 |
| 2022-06-03 | $170.50 | $170.50 | $167.75 | $167.75 | $167.75 | 1,005 |
| 2022-06-02 | $171.74 | $172.52 | $169.19 | $172.52 | $172.52 | 2,171 |
| 2022-06-01 | $169.25 | $172.75 | $168.73 | $168.73 | $168.73 | 997 |
| 2022-05-31 | $164.00 | $167.25 | $164.00 | $167.25 | $167.25 | 1,933 |
| 2022-05-27 | $163.00 | $163.00 | $162.00 | $162.00 | $162.00 | 582 |
| 2022-05-26 | $161.00 | $163.13 | $161.00 | $163.13 | $163.13 | 135 |
| 2022-05-25 | $156.50 | $159.85 | $154.25 | $159.85 | $159.85 | 3,004 |
| 2022-05-24 | $158.96 | $158.96 | $154.25 | $156.13 | $156.13 | 361 |
| 2022-05-23 | $157.50 | $158.65 | $157.50 | $158.65 | $158.65 | 871 |
| 2022-05-20 | $157.34 | $157.34 | $151.75 | $155.31 | $155.31 | 31 |
| 2022-05-19 | $152.82 | $153.22 | $152.82 | $153.22 | $153.22 | 357 |
| 2022-05-18 | $153.09 | $153.11 | $150.94 | $150.94 | $150.94 | 1,020 |
| 2022-05-17 | $153.04 | $155.96 | $152.17 | $155.96 | $155.96 | 639 |
| 2022-05-16 | $148.11 | $151.21 | $148.11 | $148.78 | $148.78 | 303 |
| 2022-05-13 | $149.25 | $151.00 | $148.88 | $149.38 | $149.38 | 1,568 |
| 2022-05-12 | $151.93 | $154.80 | $151.18 | $154.80 | $147.07 | 31,784 |
| 2022-05-11 | $152.00 | $152.00 | $152.00 | $152.00 | $137.35 | 0 |
| 2022-05-10 | $152.49 | $152.49 | $151.03 | $152.00 | $137.35 | 1,225 |
| 2022-05-09 | $150.00 | $153.67 | $150.00 | $151.37 | $136.78 | 1,816 |
| 2022-05-06 | $154.00 | $155.73 | $153.04 | $153.04 | $138.29 | 1,329 |
| 2022-05-05 | $160.25 | $160.25 | $156.25 | $156.25 | $141.19 | 991 |
| 2022-05-04 | $159.86 | $159.86 | $156.70 | $158.08 | $142.85 | 349 |
| 2022-05-03 | $155.98 | $159.85 | $155.98 | $159.85 | $144.45 | 806 |
| 2022-05-02 | $156.24 | $157.41 | $151.00 | $151.00 | $136.45 | 371 |
| 2022-04-29 | $155.25 | $157.00 | $155.25 | $155.65 | $140.65 | 416 |
| 2022-04-28 | $152.60 | $155.42 | $152.60 | $155.42 | $140.44 | 308 |
| 2022-04-27 | $153.61 | $153.61 | $151.25 | $151.76 | $137.13 | 1,623 |
| 2022-04-26 | $157.00 | $157.00 | $153.70 | $153.70 | $138.89 | 847 |
| 2022-04-25 | $163.25 | $163.25 | $158.53 | $160.81 | $145.31 | 937 |
| 2022-04-22 | $169.00 | $169.00 | $163.20 | $166.25 | $150.23 | 1,230 |
| 2022-04-21 | $172.75 | $172.75 | $168.50 | $168.50 | $152.26 | 234 |
| 2022-04-20 | $167.50 | $170.00 | $166.69 | $167.00 | $150.91 | 891 |
| 2022-04-19 | $162.15 | $165.41 | $162.15 | $164.62 | $148.76 | 151 |
| 2022-04-18 | $157.25 | $164.00 | $157.25 | $158.52 | $143.24 | 7,410 |
| 2022-04-14 | $160.17 | $160.17 | $160.00 | $160.00 | $144.58 | 1,064 |
| 2022-04-13 | $160.96 | $162.82 | $160.96 | $162.82 | $147.13 | 71 |
| 2022-04-12 | $163.39 | $164.66 | $160.92 | $160.92 | $145.41 | 391 |
| 2022-04-11 | $166.95 | $166.95 | $166.95 | $166.95 | $150.86 | 500 |
| 2022-04-08 | $166.20 | $167.05 | $164.12 | $164.31 | $148.48 | 239 |
| 2022-04-07 | $163.22 | $166.50 | $163.22 | $166.50 | $150.45 | 616 |
| 2022-04-06 | $163.57 | $168.30 | $163.57 | $167.67 | $151.51 | 759 |
| 2022-04-05 | $171.25 | $171.25 | $168.65 | $168.65 | $152.40 | 2,704 |
| 2022-04-04 | $173.52 | $175.71 | $173.13 | $173.13 | $156.45 | 105 |
| 2022-04-01 | $175.70 | $175.70 | $171.69 | $172.74 | $156.09 | 80 |
| 2022-03-31 | $178.00 | $178.00 | $171.70 | $174.96 | $158.10 | 56 |
| 2022-03-30 | $179.62 | $179.62 | $178.52 | $178.52 | $161.32 | 1,740 |
| 2022-03-29 | $177.47 | $179.60 | $177.45 | $178.97 | $161.72 | 1,124 |
| 2022-03-28 | $168.73 | $169.79 | $165.63 | $166.18 | $150.17 | 1,310 |
| 2022-03-25 | $168.21 | $168.73 | $165.09 | $168.73 | $152.47 | 1,248 |
| 2022-03-24 | $168.36 | $169.47 | $164.47 | $168.80 | $152.53 | 17,442 |
| 2022-03-23 | $165.30 | $170.17 | $165.30 | $170.17 | $153.77 | 299 |
| 2022-03-22 | $169.80 | $173.04 | $169.80 | $170.75 | $154.29 | 4,890 |
| 2022-03-21 | $168.35 | $168.35 | $168.35 | $168.35 | $152.13 | 590 |
| 2022-03-18 | $169.00 | $170.62 | $168.35 | $168.35 | $152.13 | 590 |
| 2022-03-17 | $171.28 | $174.00 | $171.28 | $172.78 | $156.13 | 1,791 |
| 2022-03-16 | $167.00 | $175.10 | $167.00 | $173.52 | $156.80 | 1,015 |
| 2022-03-15 | $164.67 | $166.83 | $164.67 | $165.02 | $149.12 | 52 |
| 2022-03-14 | $165.55 | $165.55 | $164.42 | $164.50 | $148.65 | 2,270 |
| 2022-03-11 | $159.72 | $161.22 | $155.56 | $158.84 | $143.53 | 2,592 |
| 2022-03-10 | $157.73 | $160.14 | $156.06 | $159.45 | $144.08 | 1,615 |
| 2022-03-09 | $169.27 | $170.23 | $163.75 | $170.23 | $153.82 | 3,283 |
| 2022-03-08 | $147.28 | $156.00 | $147.02 | $150.05 | $135.59 | 6,946 |
| 2022-03-07 | $153.77 | $156.00 | $144.50 | $144.92 | $130.95 | 47,458 |
| 2022-03-04 | $163.03 | $163.03 | $156.25 | $157.90 | $142.68 | 39,680 |
| 2022-03-03 | $179.64 | $179.66 | $170.92 | $174.07 | $157.29 | 2,431 |
| 2022-03-02 | $179.20 | $180.55 | $176.01 | $178.72 | $161.50 | 2,485 |
| 2022-03-01 | $189.38 | $192.36 | $180.61 | $180.61 | $163.20 | 3,158 |
| 2022-02-28 | $199.40 | $201.25 | $197.05 | $197.08 | $178.09 | 377 |
| 2022-02-25 | $206.70 | $209.85 | $205.83 | $206.09 | $186.23 | 1,241 |
| 2022-02-24 | $198.63 | $203.60 | $191.84 | $198.50 | $179.37 | 5,191 |
| 2022-02-23 | $217.16 | $217.16 | $210.50 | $210.50 | $190.21 | 342 |
| 2022-02-22 | $215.53 | $218.11 | $210.07 | $214.24 | $193.59 | 1,645 |
| 2022-02-18 | $206.07 | $206.88 | $201.18 | $201.45 | $182.04 | 304 |
| 2022-02-17 | $211.65 | $212.63 | $206.50 | $206.50 | $186.60 | 7,138 |
| 2022-02-16 | $211.09 | $211.09 | $208.80 | $209.74 | $189.53 | 524 |
| 2022-02-15 | $212.00 | $213.71 | $211.68 | $213.70 | $193.11 | 79 |
| 2022-02-14 | $206.50 | $208.68 | $203.87 | $207.60 | $187.59 | 1,899 |
| 2022-02-11 | $218.35 | $218.36 | $211.24 | $213.63 | $193.04 | 514 |
| 2022-02-10 | $213.90 | $216.00 | $213.90 | $216.00 | $195.18 | 6 |
| 2022-02-09 | $213.15 | $216.99 | $211.75 | $213.80 | $193.19 | 1,367 |
| 2022-02-08 | $199.58 | $205.00 | $198.81 | $199.99 | $180.72 | 78 |
| 2022-02-07 | $205.00 | $205.00 | $200.25 | $200.27 | $180.97 | 432 |
| 2022-02-04 | $203.19 | $204.65 | $198.48 | $204.61 | $184.89 | 1,268 |
| 2022-02-03 | $204.71 | $210.00 | $204.71 | $206.06 | $186.20 | 1,132 |
| 2022-02-02 | $210.21 | $213.70 | $207.01 | $207.21 | $187.24 | 831 |
| 2022-02-01 | $207.20 | $207.39 | $207.20 | $207.39 | $187.40 | 210 |
| 2022-01-31 | $206.93 | $206.93 | $202.08 | $202.82 | $183.27 | 606 |
| 2022-01-28 | $204.98 | $205.00 | $204.50 | $205.00 | $185.24 | 889 |
| 2022-01-27 | $209.66 | $209.66 | $204.98 | $204.98 | $185.23 | 625 |
| 2022-01-26 | $205.60 | $205.75 | $203.13 | $203.13 | $183.55 | 328 |
| 2022-01-25 | $202.85 | $202.85 | $197.81 | $201.38 | $181.97 | 392 |
| 2022-01-24 | $201.05 | $203.50 | $197.50 | $203.11 | $183.54 | 1,905 |
| 2022-01-21 | $209.01 | $212.73 | $209.00 | $211.00 | $190.67 | 1,721 |
| 2022-01-20 | $215.00 | $217.97 | $213.97 | $213.97 | $193.35 | 395 |
| 2022-01-19 | $219.44 | $219.44 | $216.11 | $217.92 | $196.92 | 1,285 |
| 2022-01-18 | $220.15 | $220.15 | $217.54 | $217.92 | $196.92 | 1,285 |
| 2022-01-14 | $219.80 | $222.22 | $219.45 | $221.00 | $199.70 | 1,188 |
| 2022-01-13 | $217.99 | $219.00 | $215.08 | $215.38 | $194.62 | 1,612 |
| 2022-01-12 | $215.00 | $218.00 | $214.55 | $216.27 | $195.43 | 1,767 |
| 2022-01-11 | $213.00 | $215.27 | $211.88 | $215.27 | $194.52 | 1,709 |
| 2022-01-10 | $212.00 | $213.10 | $211.45 | $213.10 | $192.56 | 76 |
| 2022-01-07 | $212.00 | $216.32 | $210.92 | $211.51 | $191.13 | 870 |
| 2022-01-06 | $214.00 | $217.08 | $212.19 | $212.19 | $191.74 | 678 |
| 2022-01-05 | $218.15 | $218.15 | $214.10 | $214.10 | $193.47 | 1,224 |
| 2022-01-04 | $210.06 | $211.90 | $209.09 | $211.90 | $191.48 | 1,249 |
| 2022-01-03 | $205.00 | $207.20 | $204.00 | $207.20 | $187.23 | 3,549 |
| 2021-12-31 | $202.00 | $202.19 | $200.00 | $200.01 | $180.73 | 596 |
| 2021-12-30 | $198.55 | $201.40 | $198.55 | $200.04 | $180.76 | 268 |
| 2021-12-29 | $200.74 | $201.13 | $200.04 | $200.85 | $181.49 | 219 |
| 2021-12-28 | $203.00 | $203.00 | $200.68 | $200.74 | $181.39 | 1,142 |
| 2021-12-27 | $198.32 | $204.06 | $198.32 | $202.00 | $182.53 | 488 |
| 2021-12-23 | $200.37 | $202.05 | $198.55 | $201.92 | $182.46 | 3,913 |
| 2021-12-22 | $195.78 | $199.00 | $195.78 | $199.00 | $179.82 | 1,213 |
| 2021-12-21 | $199.50 | $199.50 | $195.34 | $196.00 | $177.11 | 12,057 |
| 2021-12-20 | $198.37 | $198.37 | $193.65 | $194.99 | $176.20 | 3,976 |
| 2021-12-17 | $197.37 | $200.00 | $196.44 | $198.00 | $178.92 | 417 |
| 2021-12-16 | $205.06 | $208.57 | $203.09 | $205.36 | $185.57 | 4,053 |
| 2021-12-15 | $200.87 | $204.82 | $200.86 | $201.21 | $181.82 | 103 |
| 2021-12-14 | $203.97 | $208.75 | $203.00 | $204.12 | $184.45 | 1,549 |
| 2021-12-13 | $205.64 | $210.00 | $205.00 | $208.00 | $187.95 | 2,113 |
| 2021-12-10 | $206.00 | $207.00 | $202.50 | $202.50 | $182.99 | 636 |
| 2021-12-09 | $210.41 | $210.41 | $205.01 | $208.50 | $188.41 | 902 |
| 2021-12-08 | $210.76 | $211.00 | $208.00 | $210.93 | $190.60 | 4,872 |
| 2021-12-07 | $193.80 | $209.93 | $193.80 | $207.25 | $187.28 | 2,604 |
| 2021-12-06 | $187.43 | $191.07 | $187.43 | $191.03 | $172.62 | 1,597 |
| 2021-12-03 | $188.01 | $188.02 | $185.22 | $185.56 | $167.68 | 918 |
| 2021-12-02 | $186.91 | $190.50 | $186.91 | $188.01 | $169.89 | 6,539 |
| 2021-12-01 | $190.65 | $193.18 | $186.74 | $186.74 | $168.74 | 17,314 |
| 2021-11-30 | $187.00 | $187.00 | $181.07 | $184.55 | $166.76 | 1,774 |
| 2021-11-29 | $190.97 | $190.97 | $184.51 | $187.00 | $168.98 | 1,053 |
| 2021-11-26 | $189.89 | $190.09 | $183.53 | $184.79 | $166.98 | 1,467 |
| 2021-11-24 | $193.45 | $194.24 | $192.00 | $192.15 | $173.63 | 631 |
| 2021-11-23 | $202.05 | $202.05 | $198.50 | $199.85 | $180.59 | 2,123 |
| 2021-11-22 | $200.56 | $202.65 | $198.63 | $202.65 | $183.12 | 2,249 |
| 2021-11-19 | $204.60 | $205.50 | $202.70 | $205.50 | $185.70 | 8,567 |
| 2021-11-18 | $212.60 | $212.60 | $208.69 | $212.26 | $191.80 | 603 |
| 2021-11-17 | $213.50 | $213.50 | $210.92 | $210.93 | $190.60 | 2,295 |
| 2021-11-16 | $213.29 | $214.92 | $212.17 | $212.27 | $191.81 | 827 |
| 2021-11-15 | $214.53 | $215.24 | $212.00 | $215.20 | $194.46 | 538 |
| 2021-11-12 | $213.92 | $216.49 | $213.92 | $214.27 | $193.62 | 165 |
| 2021-11-11 | $214.84 | $214.84 | $211.01 | $212.87 | $192.36 | 5,500 |
| 2021-11-10 | $212.08 | $214.49 | $212.00 | $212.20 | $191.75 | 1,377 |
| 2021-11-09 | $219.00 | $219.00 | $215.00 | $215.75 | $194.96 | 11,761 |
| 2021-11-08 | $220.49 | $220.49 | $216.64 | $219.01 | $197.90 | 2,141 |
| 2021-11-05 | $224.00 | $224.23 | $221.63 | $224.23 | $202.62 | 361 |
| 2021-11-04 | $216.94 | $218.05 | $215.50 | $218.05 | $197.04 | 588 |
| 2021-11-03 | $214.39 | $218.99 | $213.50 | $216.94 | $196.03 | 2,403 |
| 2021-11-02 | $223.04 | $225.50 | $222.88 | $224.51 | $202.87 | 922 |
| 2021-11-01 | $223.50 | $227.50 | $223.50 | $224.51 | $202.87 | 922 |
| 2021-10-29 | $226.45 | $226.45 | $221.99 | $222.50 | $201.06 | 14,191 |
| 2021-10-28 | $228.15 | $230.09 | $226.30 | $226.79 | $204.93 | 1,071 |
| 2021-10-27 | $236.60 | $238.31 | $236.00 | $236.95 | $214.12 | 751 |
| 2021-10-26 | $240.00 | $241.76 | $238.18 | $238.22 | $215.26 | 642 |
| 2021-10-25 | $236.88 | $239.42 | $236.50 | $237.68 | $214.77 | 338 |
| 2021-10-22 | $226.90 | $229.69 | $226.90 | $227.52 | $205.59 | 904 |
| 2021-10-21 | $223.73 | $226.94 | $222.82 | $224.00 | $202.41 | 3,665 |
| 2021-10-20 | $215.00 | $218.71 | $213.00 | $216.93 | $196.02 | 1,974 |
| 2021-10-19 | $222.35 | $225.28 | $220.79 | $221.32 | $199.99 | 2,159 |
| 2021-10-18 | $225.50 | $225.50 | $221.58 | $225.00 | $203.32 | 1,573 |
| 2021-10-15 | $229.15 | $229.15 | $229.15 | $229.15 | $207.07 | 2 |
| 2021-10-14 | $228.00 | $228.00 | $228.00 | $228.00 | $206.03 | 693 |
| 2021-10-13 | $227.45 | $227.45 | $222.73 | $226.41 | $204.59 | 61 |
| 2021-10-12 | $217.45 | $218.28 | $214.98 | $216.75 | $195.86 | 32 |
| 2021-10-11 | $220.53 | $222.30 | $218.75 | $220.84 | $199.55 | 600 |
| 2021-10-08 | $217.62 | $220.74 | $217.62 | $220.74 | $199.47 | 126 |
| 2021-10-07 | $220.25 | $222.99 | $219.14 | $219.14 | $198.02 | 46 |
| 2021-10-06 | $213.68 | $217.71 | $213.68 | $214.25 | $193.60 | 677 |
| 2021-10-05 | $221.50 | $224.04 | $219.23 | $221.84 | $200.46 | 672 |
| 2021-10-04 | $223.82 | $224.50 | $221.09 | $221.50 | $200.15 | 2,344 |
| 2021-10-01 | $222.90 | $227.59 | $222.70 | $227.59 | $205.66 | 94 |
| 2021-09-30 | $226.28 | $226.28 | $222.77 | $223.75 | $202.19 | 218 |
| 2021-09-29 | $228.65 | $228.65 | $227.00 | $228.47 | $206.45 | 2,236 |
| 2021-09-28 | $224.16 | $226.57 | $221.22 | $222.75 | $201.28 | 1,325 |
| 2021-09-27 | $222.00 | $224.99 | $222.00 | $222.20 | $200.79 | 1,144 |
| 2021-09-24 | $222.50 | $222.50 | $222.00 | $222.00 | $200.61 | 84 |
| 2021-09-23 | $224.83 | $225.00 | $220.05 | $221.56 | $200.21 | 5,215 |
| 2021-09-22 | $216.88 | $221.46 | $216.76 | $221.00 | $199.70 | 286 |
| 2021-09-21 | $214.02 | $218.00 | $212.92 | $213.48 | $192.91 | 2,708 |
| 2021-09-20 | $214.50 | $214.96 | $209.66 | $211.95 | $191.52 | 2,158 |
| 2021-09-17 | $227.50 | $227.50 | $220.50 | $223.50 | $201.96 | 746 |
| 2021-09-16 | $228.20 | $229.63 | $227.08 | $228.51 | $206.49 | 1,200 |
| 2021-09-15 | $234.53 | $234.53 | $230.62 | $233.34 | $210.85 | 22 |
| 2021-09-14 | $234.14 | $236.30 | $232.04 | $235.00 | $212.35 | 1,604 |
| 2021-09-13 | $234.03 | $234.30 | $230.75 | $232.00 | $209.64 | 878 |
| 2021-09-10 | $230.00 | $234.03 | $230.00 | $230.00 | $207.83 | 66 |
| 2021-09-09 | $228.60 | $234.64 | $228.60 | $230.60 | $208.38 | 1,048 |
| 2021-09-08 | $233.63 | $233.63 | $228.39 | $230.39 | $208.19 | 161 |
| 2021-09-07 | $237.77 | $238.10 | $236.34 | $236.38 | $213.60 | 1,427 |
| 2021-09-03 | $243.44 | $243.44 | $238.35 | $240.00 | $216.87 | 791 |
| 2021-09-02 | $240.00 | $242.85 | $238.77 | $240.90 | $217.68 | 246 |
| 2021-09-01 | $235.89 | $241.31 | $235.89 | $238.00 | $215.06 | 25,108 |
| 2021-08-31 | $239.35 | $239.35 | $235.35 | $235.70 | $212.99 | 219 |
| 2021-08-30 | $235.91 | $239.00 | $235.91 | $239.00 | $215.97 | 2,150 |
| 2021-08-27 | $236.80 | $237.00 | $236.37 | $236.80 | $213.98 | 106 |
| 2021-08-26 | $237.02 | $237.70 | $233.85 | $236.95 | $214.12 | 16 |
| 2021-08-25 | $234.96 | $236.88 | $234.00 | $236.84 | $214.02 | 250 |
| 2021-08-24 | $231.07 | $235.05 | $231.07 | $234.96 | $212.32 | 365 |
| 2021-08-23 | $229.93 | $229.93 | $226.60 | $229.50 | $207.38 | 608 |
| 2021-08-20 | $225.00 | $226.68 | $222.38 | $226.68 | $204.83 | 207 |
| 2021-08-19 | $229.21 | $229.21 | $226.50 | $228.49 | $206.47 | 1,618 |
| 2021-08-18 | $230.01 | $233.67 | $230.01 | $232.34 | $209.94 | 948 |
| 2021-08-17 | $238.03 | $238.03 | $233.30 | $236.59 | $213.79 | 253 |
| 2021-08-16 | $243.03 | $243.03 | $238.50 | $240.40 | $217.23 | 906 |
| 2021-08-13 | $242.70 | $245.94 | $242.70 | $245.00 | $221.39 | 225 |
| 2021-08-12 | $240.85 | $245.36 | $240.85 | $245.28 | $221.64 | 940 |
| 2021-08-11 | $242.00 | $242.62 | $238.53 | $240.01 | $216.88 | 191 |
| 2021-08-10 | $241.00 | $243.04 | $238.65 | $240.50 | $217.32 | 408 |
| 2021-08-09 | $242.59 | $243.00 | $238.46 | $240.73 | $217.53 | 207 |
| 2021-08-06 | $248.40 | $248.40 | $242.99 | $243.51 | $220.04 | 1,396 |
| 2021-08-05 | $242.60 | $245.63 | $240.78 | $245.63 | $221.96 | 318 |
| 2021-08-04 | $243.50 | $244.00 | $239.78 | $240.18 | $217.03 | 434 |
| 2021-08-03 | $244.11 | $244.11 | $241.20 | $244.00 | $220.49 | 252 |
| 2021-08-02 | $245.59 | $245.60 | $241.92 | $244.43 | $220.87 | 297 |
| 2021-07-30 | $244.19 | $246.36 | $244.11 | $246.36 | $222.62 | 431 |
| 2021-07-29 | $243.41 | $247.30 | $243.41 | $246.96 | $223.16 | 1,487 |
| 2021-07-28 | $239.15 | $244.03 | $238.76 | $239.69 | $216.59 | 163 |
| 2021-07-27 | $239.00 | $242.48 | $237.12 | $238.18 | $215.23 | 694 |
| 2021-07-26 | $242.04 | $248.11 | $240.17 | $248.11 | $224.20 | 549 |
| 2021-07-23 | $245.50 | $247.00 | $244.77 | $244.78 | $221.19 | 254 |
| 2021-07-22 | $250.60 | $250.91 | $245.20 | $245.21 | $216.52 | 889 |
| 2021-07-21 | $245.35 | $250.65 | $245.35 | $250.65 | $216.27 | 268 |
| 2021-07-20 | $236.00 | $243.47 | $236.00 | $243.47 | $210.07 | 1,069 |
| 2021-07-19 | $239.75 | $239.85 | $235.70 | $236.95 | $204.45 | 274 |
| 2021-07-16 | $247.66 | $248.91 | $246.02 | $246.33 | $212.54 | 61 |
| 2021-07-15 | $250.92 | $250.92 | $247.28 | $250.67 | $216.28 | 44 |
| 2021-07-14 | $257.35 | $257.80 | $253.74 | $255.48 | $220.44 | 170 |
| 2021-07-13 | $257.86 | $257.98 | $253.21 | $253.21 | $218.48 | 339 |
| 2021-07-12 | $256.50 | $260.03 | $256.50 | $259.83 | $224.19 | 184 |
| 2021-07-09 | $248.48 | $253.74 | $248.48 | $251.50 | $217.00 | 168 |
| 2021-07-08 | $235.93 | $239.32 | $234.83 | $237.71 | $205.11 | 1,470 |
| 2021-07-07 | $243.48 | $245.39 | $242.00 | $244.77 | $211.19 | 125 |
| 2021-07-06 | $244.53 | $247.51 | $240.00 | $242.00 | $208.80 | 1,989 |
| 2021-07-02 | $248.77 | $252.92 | $248.77 | $252.84 | $218.16 | 544 |
| 2021-07-01 | $250.00 | $252.22 | $248.90 | $249.44 | $215.22 | 395 |
| 2021-06-30 | $252.14 | $254.13 | $248.54 | $251.04 | $216.60 | 778 |
| 2021-06-29 | $256.03 | $259.77 | $255.72 | $258.19 | $222.77 | 718 |
| 2021-06-28 | $254.79 | $258.05 | $253.95 | $254.20 | $219.33 | 463 |
| 2021-06-25 | $260.13 | $260.13 | $256.89 | $258.56 | $223.09 | 135 |
| 2021-06-24 | $264.91 | $264.91 | $260.13 | $262.85 | $226.79 | 838 |
| 2021-06-23 | $263.69 | $265.12 | $259.60 | $261.00 | $225.20 | 1,034 |
| 2021-06-22 | $265.35 | $268.07 | $263.44 | $268.07 | $231.30 | 378 |
| 2021-06-21 | $263.12 | $271.03 | $263.12 | $268.28 | $231.48 | 61 |
| 2021-06-18 | $258.96 | $262.75 | $258.96 | $261.70 | $225.80 | 605 |
| 2021-06-17 | $268.03 | $270.79 | $265.59 | $268.12 | $231.34 | 113 |
| 2021-06-16 | $268.46 | $271.40 | $268.46 | $270.50 | $233.39 | 293 |
| 2021-06-15 | $275.00 | $277.25 | $272.30 | $272.30 | $234.95 | 608 |
| 2021-06-14 | $280.25 | $281.01 | $277.45 | $277.74 | $239.64 | 1,441 |
| 2021-06-11 | $284.44 | $285.42 | $280.76 | $283.06 | $244.23 | 561 |
| 2021-06-10 | $280.50 | $281.75 | $279.66 | $281.74 | $243.09 | 1,508 |
| 2021-06-09 | $283.95 | $284.95 | $280.44 | $280.44 | $241.97 | 1,965 |
| 2021-06-08 | $288.51 | $288.51 | $283.95 | $286.66 | $247.34 | 305 |
| 2021-06-07 | $285.25 | $299.96 | $277.00 | $290.20 | $250.39 | 1,832 |
| 2021-06-04 | $291.50 | $293.50 | $291.50 | $293.50 | $253.24 | 862 |
| 2021-06-03 | $289.88 | $293.50 | $289.88 | $291.63 | $251.63 | 471 |
| 2021-06-02 | $294.16 | $295.45 | $292.21 | $293.00 | $252.81 | 376 |
| 2021-06-01 | $288.58 | $290.11 | $284.36 | $287.70 | $248.24 | 1,143 |
| 2021-05-28 | $275.94 | $278.02 | $273.28 | $275.00 | $237.28 | 184 |
| 2021-05-27 | $271.48 | $277.09 | $270.95 | $276.77 | $238.80 | 367 |
| 2021-05-26 | $270.44 | $271.20 | $268.30 | $270.00 | $232.96 | 198 |
| 2021-05-25 | $270.00 | $272.80 | $268.04 | $271.13 | $233.94 | 314 |
| 2021-05-24 | $264.28 | $268.38 | $264.28 | $268.38 | $231.57 | 830 |
| 2021-05-21 | $262.28 | $264.67 | $262.00 | $263.78 | $227.60 | 609 |
| 2021-05-20 | $260.51 | $263.96 | $260.51 | $262.20 | $226.23 | 634 |
| 2021-05-19 | $259.30 | $260.62 | $255.61 | $255.61 | $220.55 | 6,396 |
| 2021-05-18 | $260.00 | $263.32 | $260.00 | $262.00 | $226.06 | 189 |
| 2021-05-17 | $257.50 | $259.99 | $256.66 | $258.80 | $223.30 | 208 |
| 2021-05-14 | $254.30 | $257.05 | $254.30 | $257.00 | $221.75 | 289 |
| 2021-05-13 | $246.54 | $251.50 | $246.25 | $247.13 | $213.23 | 545 |
| 2021-05-12 | $253.51 | $253.51 | $244.50 | $245.20 | $211.57 | 907 |
| 2021-05-11 | $250.80 | $255.67 | $250.80 | $255.00 | $220.02 | 1,011 |
| 2021-05-10 | $258.85 | $258.96 | $255.02 | $255.02 | $220.04 | 8,936 |
| 2021-05-07 | $253.75 | $257.48 | $253.00 | $257.48 | $222.16 | 335 |
| 2021-05-06 | $255.00 | $269.50 | $253.80 | $254.00 | $219.16 | 1,179 |
| 2021-05-05 | $253.70 | $270.50 | $253.70 | $260.04 | $224.37 | 2,165 |
| 2021-05-04 | $253.83 | $260.00 | $252.40 | $252.78 | $218.11 | 1,074 |
| 2021-05-03 | $261.80 | $268.93 | $256.00 | $262.00 | $226.06 | 1,180 |
| 2021-04-30 | $263.32 | $264.00 | $259.41 | $261.00 | $225.20 | 2,206 |
| 2021-04-29 | $273.00 | $273.00 | $260.30 | $263.30 | $227.18 | 4,072 |
| 2021-04-28 | $273.42 | $274.82 | $271.00 | $273.63 | $236.10 | 531 |
| 2021-04-27 | $270.00 | $274.50 | $270.00 | $273.00 | $235.55 | 396 |
| 2021-04-26 | $277.75 | $277.75 | $270.05 | $275.30 | $237.54 | 761 |
| 2021-04-23 | $273.95 | $278.00 | $273.95 | $278.00 | $239.87 | 2,081 |
| 2021-04-22 | $273.95 | $277.50 | $273.95 | $273.95 | $236.37 | 167 |
| 2021-04-21 | $281.50 | $282.00 | $269.17 | $276.91 | $238.93 | 581 |
| 2021-04-20 | $289.00 | $289.00 | $281.50 | $284.72 | $245.66 | 671 |
| 2021-04-19 | $293.63 | $294.00 | $287.54 | $288.00 | $248.49 | 620 |
| 2021-04-16 | $287.00 | $295.00 | $287.00 | $293.25 | $253.02 | 1,698 |
| 2021-04-15 | $282.57 | $287.00 | $281.00 | $283.00 | $244.18 | 599 |
| 2021-04-14 | $281.66 | $283.23 | $273.99 | $278.32 | $240.14 | 1,271 |
| 2021-04-13 | $279.22 | $285.50 | $275.80 | $277.19 | $239.17 | 878 |
| 2021-04-12 | $283.00 | $296.00 | $277.88 | $279.50 | $241.16 | 772 |
| 2021-04-09 | $290.00 | $294.80 | $282.00 | $283.40 | $244.53 | 1,603 |
| 2021-04-08 | $286.00 | $295.00 | $280.00 | $285.00 | $245.91 | 1,820 |
| 2021-04-07 | $292.00 | $292.00 | $285.00 | $286.00 | $246.77 | 1,237 |
| 2021-04-06 | $293.40 | $294.80 | $291.24 | $291.97 | $251.92 | 2,045 |
| 2021-04-05 | $288.38 | $294.50 | $284.15 | $292.22 | $252.14 | 1,588 |
| 2021-04-01 | $295.00 | $295.00 | $267.50 | $285.00 | $245.91 | 649 |
| 2021-03-31 | $285.00 | $285.00 | $275.50 | $282.50 | $243.75 | 2,344 |
| 2021-03-30 | $279.80 | $283.00 | $278.62 | $282.90 | $244.09 | 5,950 |
| 2021-03-29 | $274.00 | $274.25 | $268.00 | $274.05 | $236.46 | 2,901 |
| 2021-03-26 | $278.50 | $278.50 | $265.00 | $266.96 | $230.34 | 3,417 |
| 2021-03-25 | $272.50 | $272.50 | $260.00 | $269.61 | $232.63 | 5,159 |
| 2021-03-24 | $268.00 | $269.50 | $256.56 | $258.94 | $223.42 | 4,194 |
| 2021-03-23 | $275.34 | $275.34 | $265.50 | $267.00 | $230.37 | 9,770 |
| 2021-03-22 | $287.07 | $287.07 | $275.00 | $284.83 | $245.76 | 4,531 |
| 2021-03-19 | $283.00 | $283.00 | $264.36 | $268.75 | $231.88 | 3,337 |
| 2021-03-18 | $286.80 | $286.80 | $257.50 | $265.00 | $228.65 | 39,937 |
| 2021-03-17 | $277.00 | $290.00 | $251.50 | $279.00 | $240.73 | 8,851 |
| 2021-03-16 | $237.98 | $258.00 | $237.98 | $250.26 | $215.93 | 6,956 |
| 2021-03-15 | $232.20 | $236.35 | $231.64 | $236.35 | $203.93 | 2,528 |
| 2021-03-12 | $226.95 | $229.59 | $225.20 | $227.79 | $196.54 | 809 |
| 2021-03-11 | $232.00 | $232.40 | $230.10 | $230.77 | $199.11 | 2,161 |
| 2021-03-10 | $232.05 | $236.45 | $229.03 | $236.45 | $204.02 | 2,001 |
| 2021-03-09 | $227.05 | $230.95 | $227.00 | $230.95 | $199.27 | 1,668 |
| 2021-03-08 | $230.00 | $235.00 | $230.00 | $234.40 | $202.25 | 639 |
| 2021-03-05 | $233.78 | $234.00 | $228.00 | $232.50 | $200.61 | 865 |
| 2021-03-04 | $227.00 | $230.50 | $225.00 | $227.00 | $195.86 | 3,415 |
| 2021-03-03 | $221.30 | $225.00 | $221.30 | $225.00 | $194.14 | 339 |
| 2021-03-02 | $214.00 | $215.55 | $211.55 | $211.55 | $182.53 | 112 |
| 2021-03-01 | $209.45 | $214.00 | $208.50 | $214.00 | $184.65 | 1,712 |
| 2021-02-26 | $212.00 | $212.00 | $208.75 | $210.00 | $181.19 | 193 |
| 2021-02-25 | $212.00 | $212.00 | $204.85 | $212.00 | $182.92 | 161 |
| 2021-02-24 | $212.51 | $212.51 | $207.95 | $212.00 | $182.92 | 161 |
| 2021-02-23 | $204.10 | $208.98 | $204.10 | $205.50 | $177.31 | 340 |
| 2021-02-22 | $208.00 | $211.25 | $203.90 | $203.90 | $175.93 | 1,168 |
| 2021-02-19 | $210.00 | $210.00 | $206.15 | $209.00 | $180.33 | 1,174 |
| 2021-02-18 | $196.75 | $204.36 | $196.75 | $204.00 | $176.02 | 806 |
| 2021-02-17 | $196.00 | $196.00 | $194.20 | $194.20 | $167.56 | 802 |
| 2021-02-16 | $203.45 | $203.45 | $195.00 | $197.20 | $170.15 | 104 |
| 2021-02-12 | $195.00 | $197.50 | $194.25 | $197.50 | $170.41 | 849 |
| 2021-02-11 | $201.00 | $201.30 | $197.50 | $199.50 | $172.13 | 507 |
| 2021-02-10 | $199.00 | $200.00 | $195.00 | $196.75 | $169.76 | 416 |
| 2021-02-09 | $196.25 | $198.50 | $196.25 | $196.75 | $169.76 | 416 |
| 2021-02-08 | $198.00 | $199.63 | $195.20 | $199.13 | $171.81 | 72 |
| 2021-02-05 | $199.00 | $202.85 | $193.70 | $197.75 | $170.62 | 955 |
| 2021-02-04 | $199.20 | $199.20 | $195.91 | $199.00 | $171.70 | 673 |
| 2021-02-03 | $205.05 | $205.05 | $197.00 | $204.00 | $176.02 | 854 |
| 2021-02-02 | $193.75 | $196.00 | $193.75 | $194.00 | $167.39 | 158 |
| 2021-02-01 | $184.13 | $190.00 | $184.13 | $190.00 | $163.94 | 1,076 |
| 2021-01-29 | $183.38 | $192.00 | $182.00 | $192.00 | $165.66 | 171 |
| 2021-01-28 | $196.00 | $196.00 | $188.25 | $195.25 | $168.47 | 256 |
| 2021-01-27 | $195.00 | $196.25 | $191.96 | $191.96 | $165.63 | 2,185 |
| 2021-01-26 | $197.25 | $200.00 | $197.25 | $198.75 | $171.49 | 452 |
| 2021-01-25 | $196.00 | $196.00 | $193.70 | $195.00 | $168.25 | 2,440 |
| 2021-01-22 | $202.50 | $202.50 | $199.18 | $200.93 | $173.37 | 2,107 |
| 2021-01-21 | $196.63 | $197.75 | $195.25 | $196.00 | $169.11 | 2,061 |
| 2021-01-20 | $191.20 | $191.20 | $189.20 | $189.20 | $163.25 | 279 |
| 2021-01-19 | $184.50 | $187.50 | $183.50 | $187.22 | $161.54 | 449 |
| 2021-01-15 | $183.75 | $185.50 | $182.00 | $183.00 | $157.90 | 513 |
| 2021-01-14 | $183.00 | $185.75 | $182.25 | $182.25 | $157.25 | 662 |
| 2021-01-13 | $178.65 | $178.65 | $176.71 | $177.75 | $153.37 | 82 |
| 2021-01-12 | $175.00 | $178.30 | $175.00 | $178.30 | $153.84 | 221 |
| 2021-01-11 | $173.88 | $178.25 | $173.45 | $178.25 | $153.80 | 5,273 |
| 2021-01-08 | $177.25 | $178.00 | $177.25 | $178.00 | $153.58 | 1,099 |
| 2021-01-07 | $183.00 | $184.55 | $181.96 | $184.55 | $159.23 | 1,178 |
| 2021-01-06 | $179.50 | $183.00 | $179.05 | $183.00 | $157.90 | 876 |
| 2021-01-05 | $179.75 | $182.05 | $179.75 | $181.13 | $156.28 | 93 |
| 2021-01-04 | $184.96 | $186.75 | $180.52 | $180.81 | $156.01 | 919 |
| 2020-12-31 | $186.85 | $186.85 | $185.00 | $185.04 | $159.66 | 182 |
| 2020-12-30 | $186.65 | $186.65 | $184.65 | $184.65 | $159.32 | 4 |
| 2020-12-29 | $187.40 | $187.40 | $183.90 | $183.90 | $158.67 | 78 |
| 2020-12-28 | $183.25 | $183.34 | $181.50 | $183.34 | $158.19 | 104 |
| 2020-12-24 | $185.73 | $191.50 | $185.73 | $187.00 | $161.35 | 141 |
| 2020-12-23 | $187.28 | $187.28 | $187.28 | $187.28 | $161.59 | 270 |
| 2020-12-22 | $181.50 | $182.50 | $181.50 | $182.29 | $157.28 | 398 |
| 2020-12-21 | $182.65 | $182.65 | $180.65 | $180.65 | $155.87 | 888 |
| 2020-12-18 | $185.20 | $188.66 | $184.72 | $188.66 | $162.78 | 181 |
| 2020-12-17 | $187.75 | $191.85 | $187.75 | $191.85 | $165.53 | 80 |
| 2020-12-16 | $189.00 | $191.25 | $189.00 | $190.60 | $164.45 | 1,051 |
| 2020-12-15 | $182.25 | $184.75 | $181.45 | $184.75 | $159.41 | 232 |
| 2020-12-14 | $171.75 | $172.75 | $170.52 | $170.52 | $147.13 | 422 |
| 2020-12-11 | $170.00 | $170.58 | $168.83 | $168.83 | $145.67 | 737 |
| 2020-12-10 | $172.61 | $177.40 | $172.61 | $177.40 | $153.07 | 202 |
| 2020-12-09 | $177.00 | $180.30 | $177.00 | $180.30 | $155.57 | 181 |
| 2020-12-08 | $171.25 | $174.75 | $171.25 | $173.00 | $149.27 | 162 |
| 2020-12-07 | $173.99 | $173.99 | $172.63 | $173.30 | $149.53 | 22 |
| 2020-12-04 | $176.00 | $177.50 | $176.00 | $177.50 | $153.15 | 868 |
| 2020-12-03 | $177.00 | $177.75 | $175.80 | $175.80 | $151.69 | 54 |
| 2020-12-02 | $177.75 | $177.75 | $174.45 | $174.45 | $150.52 | 120 |
| 2020-12-01 | $174.60 | $179.46 | $174.60 | $177.50 | $153.15 | 171 |
| 2020-11-30 | $173.50 | $173.50 | $169.63 | $169.63 | $146.36 | 254 |
| 2020-11-27 | $175.80 | $176.65 | $174.08 | $176.65 | $152.42 | 193 |
| 2020-11-25 | $180.98 | $182.15 | $179.80 | $179.80 | $155.14 | 135 |
| 2020-11-24 | $184.25 | $185.00 | $180.85 | $184.99 | $159.61 | 429 |
| 2020-11-23 | $176.50 | $179.00 | $176.50 | $177.20 | $152.89 | 488 |
| 2020-11-20 | $178.60 | $181.20 | $178.50 | $178.50 | $154.01 | 829 |
| 2020-11-19 | $181.05 | $182.60 | $179.10 | $179.95 | $155.27 | 541 |
| 2020-11-18 | $183.50 | $184.72 | $182.18 | $184.30 | $159.02 | 928 |
| 2020-11-17 | $184.75 | $184.75 | $180.90 | $184.00 | $158.76 | 100 |
| 2020-11-16 | $180.35 | $183.33 | $180.00 | $180.00 | $155.31 | 2,031 |
| 2020-11-13 | $179.67 | $179.70 | $176.50 | $179.70 | $155.05 | 1,159 |
| 2020-11-12 | $177.64 | $178.00 | $176.00 | $176.05 | $151.90 | 126 |
| 2020-11-11 | $177.95 | $177.95 | $176.60 | $176.60 | $152.38 | 561 |
| 2020-11-10 | $173.10 | $179.25 | $173.10 | $179.25 | $154.66 | 275 |
| 2020-11-09 | $169.75 | $171.00 | $167.65 | $167.65 | $144.65 | 870 |
| 2020-11-06 | $159.30 | $159.30 | $158.25 | $158.25 | $136.54 | 283 |
| 2020-11-05 | $158.75 | $159.50 | $158.75 | $159.50 | $137.62 | 70 |
| 2020-11-04 | $155.00 | $156.25 | $155.00 | $156.25 | $134.82 | 67 |
| 2020-11-03 | $152.93 | $155.75 | $152.93 | $153.42 | $132.37 | 126 |
| 2020-11-02 | $150.25 | $150.25 | $147.30 | $148.53 | $128.15 | 15,933 |
| 2020-10-30 | $146.00 | $147.00 | $144.25 | $146.00 | $125.97 | 680 |
| 2020-10-29 | $149.25 | $150.00 | $149.25 | $150.00 | $129.42 | 66 |
| 2020-10-28 | $147.55 | $148.25 | $145.25 | $148.21 | $127.88 | 714 |
| 2020-10-27 | $159.10 | $159.10 | $157.96 | $157.96 | $136.29 | 79 |
| 2020-10-26 | $161.30 | $162.25 | $158.45 | $158.45 | $136.71 | 281 |
| 2020-10-23 | $161.30 | $161.30 | $161.30 | $161.30 | $139.17 | 0 |
| 2020-10-22 | $161.30 | $161.30 | $161.30 | $161.30 | $139.17 | 65 |
| 2020-10-21 | $162.95 | $162.95 | $161.00 | $161.00 | $138.92 | 639 |
| 2020-10-20 | $162.96 | $164.52 | $162.91 | $162.91 | $140.56 | 471 |
| 2020-10-19 | $163.00 | $165.08 | $163.00 | $165.08 | $142.44 | 300 |
| 2020-10-16 | $162.13 | $162.13 | $162.13 | $162.13 | $139.89 | 110 |
| 2020-10-15 | $156.94 | $159.25 | $156.94 | $159.21 | $137.37 | 913 |
| 2020-10-14 | $164.52 | $164.52 | $162.26 | $162.26 | $140.00 | 113 |
| 2020-10-13 | $163.75 | $163.75 | $160.75 | $160.95 | $138.87 | 69 |
| 2020-10-12 | $164.95 | $164.95 | $164.95 | $164.95 | $142.32 | 9 |
| 2020-10-09 | $162.25 | $163.13 | $161.50 | $161.50 | $139.35 | 76 |
| 2020-10-08 | $162.00 | $164.50 | $161.62 | $161.95 | $139.73 | 12,016 |
| 2020-10-07 | $162.00 | $163.50 | $161.50 | $161.70 | $139.52 | 6,922 |
| 2020-10-06 | $160.84 | $163.80 | $160.30 | $163.75 | $141.29 | 880 |
| 2020-10-05 | $158.43 | $159.80 | $158.43 | $159.80 | $137.88 | 54 |
| 2020-10-02 | $154.50 | $156.25 | $152.50 | $156.25 | $134.82 | 284 |
| 2020-10-01 | $159.05 | $159.05 | $155.25 | $155.25 | $133.95 | 90 |
| 2020-09-30 | $163.50 | $163.80 | $163.00 | $163.56 | $136.13 | 1,708 |
| 2020-09-29 | $161.81 | $164.70 | $160.70 | $160.75 | $129.28 | 83 |
| 2020-09-28 | $159.75 | $161.00 | $159.75 | $161.00 | $129.49 | 245 |
| 2020-09-25 | $153.00 | $156.55 | $153.00 | $156.55 | $125.91 | 473 |
| 2020-09-24 | $159.25 | $161.18 | $159.25 | $161.18 | $129.63 | 224 |
| 2020-09-23 | $161.29 | $161.29 | $158.22 | $159.00 | $127.88 | 466 |
| 2020-09-22 | $158.10 | $159.70 | $157.95 | $157.95 | $127.03 | 327 |
| 2020-09-21 | $162.35 | $162.35 | $156.00 | $158.00 | $127.07 | 450 |
| 2020-09-18 | $171.11 | $171.11 | $167.05 | $167.05 | $134.35 | 558 |
| 2020-09-17 | $174.25 | $176.00 | $174.25 | $176.00 | $141.55 | 32 |
| 2020-09-16 | $176.25 | $177.35 | $175.40 | $175.40 | $141.07 | 151 |
| 2020-09-15 | $176.45 | $177.45 | $176.45 | $177.45 | $142.72 | 52 |
| 2020-09-14 | $178.95 | $178.95 | $174.45 | $174.45 | $140.30 | 288 |
| 2020-09-11 | $176.75 | $178.75 | $173.85 | $178.05 | $143.20 | 37 |
| 2020-09-10 | $179.00 | $181.42 | $179.00 | $181.42 | $145.90 | 366 |
| 2020-09-09 | $179.88 | $180.50 | $176.50 | $180.50 | $145.17 | 616 |
| 2020-09-08 | $176.53 | $181.00 | $174.55 | $181.00 | $145.57 | 1,539 |
| 2020-09-04 | $171.25 | $171.25 | $166.75 | $171.00 | $137.53 | 23,666 |
| 2020-09-03 | $172.00 | $172.00 | $166.90 | $168.90 | $135.84 | 257 |
| 2020-09-02 | $167.20 | $167.20 | $167.20 | $167.20 | $134.47 | 0 |
| 2020-09-01 | $164.94 | $167.35 | $164.87 | $167.20 | $134.47 | 130 |
| 2020-08-31 | $166.00 | $168.15 | $164.35 | $164.35 | $132.18 | 489 |
| 2020-08-28 | $164.40 | $164.40 | $164.40 | $164.40 | $132.22 | 35 |
| 2020-08-27 | $166.25 | $167.15 | $163.35 | $163.35 | $131.38 | 111 |
| 2020-08-26 | $163.35 | $164.30 | $162.50 | $162.50 | $130.69 | 261 |
| 2020-08-25 | $160.31 | $162.55 | $160.11 | $162.55 | $130.73 | 192 |
| 2020-08-24 | $163.45 | $163.50 | $159.95 | $159.95 | $128.64 | 7 |
| 2020-08-21 | $159.25 | $159.25 | $159.25 | $159.25 | $128.08 | 4 |
| 2020-08-20 | $159.52 | $163.24 | $159.52 | $161.64 | $130.00 | 135 |
| 2020-08-19 | $167.00 | $167.00 | $164.15 | $164.15 | $132.02 | 186 |
| 2020-08-18 | $164.75 | $165.50 | $163.20 | $165.50 | $133.10 | 1,237 |
| 2020-08-17 | $165.10 | $165.10 | $165.10 | $165.10 | $132.78 | 200 |
| 2020-08-14 | $163.57 | $165.08 | $163.57 | $165.08 | $132.77 | 106 |
| 2020-08-13 | $166.25 | $166.25 | $162.70 | $162.70 | $130.85 | 37 |
| 2020-08-12 | $166.20 | $167.00 | $166.20 | $167.00 | $134.31 | 81 |
| 2020-08-11 | $163.25 | $166.00 | $163.25 | $163.45 | $131.46 | 163 |
| 2020-08-10 | $155.94 | $156.50 | $155.00 | $156.50 | $125.87 | 108 |
| 2020-08-07 | $159.00 | $159.00 | $157.80 | $157.80 | $126.91 | 33 |
| 2020-08-06 | $159.46 | $160.75 | $158.17 | $158.70 | $127.64 | 1,215 |
| 2020-08-05 | $158.25 | $158.25 | $158.25 | $158.25 | $127.27 | 10 |
| 2020-08-04 | $155.39 | $158.07 | $155.39 | $155.76 | $125.27 | 29 |
| 2020-08-03 | $154.00 | $154.89 | $152.72 | $153.20 | $123.21 | 184 |
| 2020-07-31 | $149.80 | $149.80 | $147.85 | $147.85 | $118.91 | 784 |
| 2020-07-30 | $153.11 | $155.00 | $152.80 | $155.00 | $124.66 | 511 |
| 2020-07-29 | $163.85 | $163.85 | $163.85 | $163.85 | $131.78 | 10 |
| 2020-07-28 | $166.30 | $166.94 | $166.00 | $166.94 | $134.26 | 36,263 |
| 2020-07-27 | $164.78 | $165.40 | $163.75 | $164.25 | $132.10 | 275 |
| 2020-07-24 | $165.80 | $165.80 | $165.80 | $165.80 | $133.35 | 10 |
| 2020-07-23 | $165.70 | $165.70 | $165.70 | $165.70 | $133.27 | 455 |
| 2020-07-22 | $165.60 | $169.09 | $165.40 | $165.70 | $133.27 | 455 |
| 2020-07-21 | $170.00 | $170.00 | $168.65 | $168.65 | $135.64 | 11 |
| 2020-07-20 | $162.20 | $162.20 | $162.20 | $162.20 | $130.45 | 6 |
| 2020-07-17 | $165.33 | $166.00 | $163.73 | $163.73 | $131.68 | 605 |
| 2020-07-16 | $159.35 | $161.63 | $159.35 | $161.63 | $129.99 | 150 |
| 2020-07-15 | $161.73 | $164.05 | $159.75 | $159.75 | $128.48 | 225 |
| 2020-07-14 | $153.95 | $153.95 | $153.95 | $153.95 | $123.82 | 1 |
| 2020-07-13 | $157.25 | $159.87 | $156.55 | $156.55 | $125.91 | 592 |
| 2020-07-10 | $155.99 | $159.75 | $155.20 | $159.75 | $128.48 | 2,809 |
| 2020-07-09 | $152.20 | $153.20 | $151.17 | $153.20 | $123.21 | 156 |
| 2020-07-08 | $153.20 | $154.13 | $151.05 | $151.70 | $122.01 | 187 |
| 2020-07-07 | $154.50 | $158.05 | $154.05 | $156.03 | $125.49 | 80 |
| 2020-07-06 | $157.48 | $157.48 | $154.50 | $155.00 | $124.66 | 209 |
| 2020-07-02 | $155.73 | $156.86 | $152.90 | $154.90 | $124.58 | 700 |
| 2020-07-01 | $150.03 | $150.03 | $148.30 | $148.47 | $119.41 | 78 |
| 2020-06-30 | $151.55 | $152.55 | $147.95 | $152.55 | $122.69 | 312 |
| 2020-06-29 | $150.00 | $150.00 | $150.00 | $150.00 | $120.64 | 7 |
| 2020-06-26 | $151.50 | $151.50 | $151.50 | $151.50 | $121.84 | 0 |
| 2020-06-25 | $151.90 | $151.90 | $151.50 | $151.50 | $121.84 | 13 |
| 2020-06-24 | $151.05 | $151.05 | $144.80 | $144.80 | $116.46 | 590 |
| 2020-06-23 | $154.38 | $154.38 | $152.50 | $152.50 | $122.65 | 1,105 |
| 2020-06-22 | $145.10 | $145.10 | $145.10 | $145.10 | $116.70 | 5 |
| 2020-06-19 | $149.00 | $149.55 | $143.00 | $143.00 | $115.01 | 729 |
| 2020-06-18 | $145.85 | $151.20 | $145.85 | $150.86 | $121.33 | 252 |
| 2020-06-17 | $153.00 | $153.00 | $149.05 | $149.70 | $120.40 | 505 |
| 2020-06-16 | $154.98 | $156.25 | $152.15 | $152.15 | $122.37 | 210 |
| 2020-06-15 | $154.40 | $159.50 | $150.40 | $151.80 | $122.09 | 320 |
| 2020-06-12 | $151.50 | $152.65 | $148.50 | $148.50 | $119.43 | 300 |
| 2020-06-11 | $153.45 | $153.45 | $147.90 | $148.88 | $119.74 | 1,049 |
| 2020-06-10 | $165.20 | $165.20 | $164.00 | $164.00 | $131.90 | 70 |
| 2020-06-09 | $167.30 | $167.30 | $167.30 | $167.30 | $134.55 | 12 |
| 2020-06-08 | $168.95 | $171.35 | $166.25 | $169.70 | $136.48 | 562 |
| 2020-06-05 | $168.35 | $168.35 | $167.45 | $167.45 | $134.67 | 210 |
| 2020-06-04 | $158.85 | $159.96 | $157.95 | $159.54 | $128.31 | 1,360 |
| 2020-06-03 | $160.00 | $160.00 | $160.00 | $160.00 | $128.68 | 4 |
| 2020-06-02 | $151.90 | $151.90 | $151.90 | $151.90 | $122.17 | 0 |
| 2020-06-01 | $147.56 | $151.90 | $146.49 | $151.90 | $122.17 | 365 |
| 2020-05-29 | $147.55 | $147.55 | $147.55 | $147.55 | $118.67 | 3 |
| 2020-05-28 | $151.88 | $153.50 | $151.88 | $153.13 | $123.16 | 522 |
| 2020-05-27 | $155.25 | $157.30 | $153.00 | $157.30 | $126.51 | 12,901 |
| 2020-05-26 | $149.55 | $152.15 | $149.20 | $149.20 | $119.99 | 160 |
| 2020-05-22 | $143.75 | $143.75 | $143.75 | $143.75 | $115.61 | 73 |
| 2020-05-21 | $146.45 | $146.45 | $144.88 | $144.88 | $116.52 | 79 |
| 2020-05-20 | $144.00 | $146.00 | $144.00 | $145.15 | $116.74 | 189 |
| 2020-05-19 | $142.88 | $144.25 | $142.88 | $143.35 | $115.29 | 323 |
| 2020-05-18 | $142.13 | $144.38 | $133.50 | $144.38 | $116.12 | 120 |
| 2020-05-15 | $130.25 | $132.50 | $128.75 | $132.50 | $106.56 | 118 |
| 2020-05-14 | $123.75 | $126.90 | $123.75 | $126.90 | $102.06 | 148 |
| 2020-05-13 | $130.75 | $132.75 | $125.10 | $129.38 | $104.05 | 519 |
| 2020-05-12 | $134.50 | $134.50 | $134.50 | $134.50 | $108.17 | 18 |
| 2020-05-11 | $134.50 | $136.00 | $134.50 | $136.00 | $109.38 | 362 |
| 2020-05-08 | $142.00 | $142.00 | $136.25 | $136.25 | $109.58 | 339 |
| 2020-05-07 | $139.00 | $139.00 | $136.07 | $136.07 | $109.44 | 210 |
| 2020-05-06 | $139.75 | $139.75 | $137.10 | $139.75 | $112.39 | 1,308 |
| 2020-05-05 | $136.50 | $140.75 | $136.50 | $140.75 | $113.20 | 110 |
| 2020-05-04 | $133.00 | $134.10 | $130.10 | $130.10 | $104.63 | 211 |
| 2020-05-01 | $132.50 | $142.00 | $132.50 | $133.00 | $106.97 | 260 |
| 2020-04-30 | $138.25 | $140.13 | $136.95 | $138.43 | $111.33 | 143 |
| 2020-04-29 | $144.00 | $146.00 | $144.00 | $144.54 | $116.25 | 2,479 |
| 2020-04-28 | $138.75 | $138.75 | $138.00 | $138.00 | $110.99 | 430 |
| 2020-04-27 | $131.05 | $131.05 | $131.05 | $131.05 | $105.40 | 40 |
| 2020-04-24 | $129.00 | $130.00 | $126.95 | $129.25 | $103.95 | 170 |
| 2020-04-23 | $127.38 | $129.50 | $126.95 | $128.95 | $103.71 | 190 |
| 2020-04-22 | $128.00 | $130.00 | $128.00 | $128.00 | $102.94 | 276 |
| 2020-04-21 | $129.25 | $129.25 | $124.20 | $124.20 | $99.89 | 879 |
| 2020-04-20 | $137.25 | $137.25 | $137.05 | $137.05 | $110.22 | 15 |
| 2020-04-17 | $135.75 | $138.00 | $132.75 | $137.75 | $110.79 | 917 |
| 2020-04-16 | $128.10 | $129.00 | $126.45 | $126.45 | $101.70 | 329 |
| 2020-04-15 | $130.25 | $130.25 | $127.09 | $128.10 | $103.03 | 1,013 |
| 2020-04-14 | $136.25 | $139.50 | $136.25 | $138.00 | $110.99 | 193 |
| 2020-04-13 | $129.75 | $134.38 | $129.25 | $129.25 | $103.95 | 1,418 |
| 2020-04-09 | $132.75 | $138.25 | $132.75 | $132.75 | $106.76 | 654 |
| 2020-04-08 | $129.43 | $129.80 | $126.75 | $129.50 | $104.15 | 616 |
| 2020-04-07 | $129.25 | $129.60 | $125.70 | $128.80 | $103.59 | 1,252 |
| 2020-04-06 | $117.25 | $117.25 | $117.25 | $117.25 | $94.30 | 30 |
| 2020-04-03 | $110.00 | $110.00 | $106.52 | $107.25 | $86.26 | 357 |
| 2020-04-02 | $106.75 | $112.25 | $104.54 | $109.74 | $88.26 | 1,580 |
| 2020-04-01 | $113.25 | $113.25 | $105.50 | $109.99 | $88.46 | 547 |
| 2020-03-31 | $115.00 | $115.00 | $113.50 | $113.50 | $91.28 | 190 |
| 2020-03-30 | $118.25 | $118.50 | $112.00 | $113.25 | $91.08 | 200 |
| 2020-03-27 | $120.00 | $120.00 | $113.00 | $119.50 | $96.11 | 327 |
| 2020-03-26 | $124.75 | $125.00 | $123.04 | $123.04 | $98.96 | 611 |
| 2020-03-25 | $121.25 | $130.00 | $116.75 | $130.00 | $104.55 | 685 |
| 2020-03-24 | $109.75 | $118.25 | $109.75 | $114.00 | $91.69 | 109 |
| 2020-03-23 | $96.75 | $105.75 | $96.75 | $103.95 | $83.60 | 571 |
| 2020-03-20 | $100.06 | $103.50 | $98.10 | $98.10 | $78.90 | 1,854 |
| 2020-03-19 | $90.40 | $98.40 | $85.35 | $98.10 | $78.90 | 1,380 |
| 2020-03-18 | $102.65 | $105.80 | $94.58 | $100.00 | $80.43 | 673 |
| 2020-03-17 | $112.00 | $116.21 | $102.35 | $116.21 | $93.46 | 854 |
| 2020-03-16 | $107.43 | $116.00 | $99.95 | $107.00 | $86.06 | 1,260 |
| 2020-03-13 | $132.25 | $132.25 | $119.50 | $127.90 | $102.86 | 431 |
| 2020-03-12 | $128.70 | $132.80 | $122.76 | $132.00 | $106.16 | 1,717 |
| 2020-03-11 | $151.25 | $151.50 | $144.05 | $144.05 | $115.85 | 2,292 |
| 2020-03-10 | $156.18 | $157.50 | $148.25 | $148.25 | $119.23 | 1,331 |
| 2020-03-09 | $156.25 | $158.25 | $147.65 | $147.65 | $118.75 | 3,492 |
| 2020-03-06 | $170.55 | $170.55 | $170.55 | $170.55 | $137.17 | 0 |
| 2020-03-05 | $169.00 | $170.55 | $164.00 | $170.55 | $137.17 | 636 |
| 2020-03-04 | $172.80 | $173.80 | $172.80 | $173.80 | $139.78 | 330 |
| 2020-03-03 | $170.50 | $173.20 | $169.38 | $172.50 | $138.73 | 647 |
| 2020-03-02 | $167.00 | $170.00 | $165.20 | $170.00 | $136.72 | 289 |
| 2020-02-28 | $158.55 | $167.01 | $158.55 | $167.01 | $134.32 | 644 |
| 2020-02-27 | $163.60 | $163.60 | $161.80 | $161.80 | $130.13 | 383 |
| 2020-02-26 | $171.50 | $171.50 | $164.95 | $164.95 | $132.66 | 1,189 |
| 2020-02-25 | $166.70 | $170.20 | $164.00 | $164.00 | $131.90 | 344 |
| 2020-02-24 | $171.60 | $171.77 | $168.55 | $168.55 | $135.56 | 1,084 |
| 2020-02-21 | $181.00 | $181.00 | $181.00 | $181.00 | $145.57 | 6 |
| 2020-02-20 | $183.45 | $185.40 | $181.40 | $181.40 | $145.89 | 81 |
| 2020-02-19 | $186.35 | $186.35 | $182.10 | $182.50 | $146.78 | 222 |
| 2020-02-18 | $182.54 | $185.15 | $181.25 | $184.78 | $148.61 | 823 |
| 2020-02-14 | $188.20 | $188.20 | $182.75 | $182.75 | $146.98 | 308 |
| 2020-02-13 | $188.96 | $189.00 | $185.25 | $189.00 | $152.00 | 335 |
| 2020-02-12 | $186.80 | $186.80 | $186.80 | $186.80 | $150.23 | 35 |
| 2020-02-11 | $181.25 | $184.25 | $181.25 | $181.78 | $146.20 | 223 |
| 2020-02-10 | $181.30 | $181.30 | $178.57 | $181.00 | $145.57 | 303 |
| 2020-02-07 | $183.40 | $184.00 | $180.75 | $180.75 | $145.37 | 71 |
| 2020-02-06 | $185.95 | $187.20 | $185.25 | $187.20 | $150.56 | 98 |
| 2020-02-05 | $187.30 | $189.55 | $185.75 | $185.75 | $149.39 | 17 |
| 2020-02-04 | $184.50 | $186.70 | $184.50 | $186.70 | $150.15 | 257 |
| 2020-02-03 | $180.00 | $181.95 | $178.75 | $178.91 | $143.89 | 690 |
| 2020-01-31 | $179.85 | $180.18 | $179.70 | $180.18 | $144.91 | 400 |
| 2020-01-30 | $182.50 | $183.00 | $180.00 | $180.00 | $144.77 | 12,921 |
| 2020-01-29 | $186.58 | $186.58 | $186.58 | $186.58 | $150.06 | 3 |
| 2020-01-28 | $191.40 | $191.40 | $189.58 | $189.58 | $152.47 | 630 |
| 2020-01-27 | $190.35 | $191.00 | $187.15 | $187.40 | $150.72 | 397 |
| 2020-01-24 | $195.75 | $195.75 | $195.75 | $195.75 | $157.43 | 8 |
| 2020-01-23 | $197.50 | $197.50 | $195.68 | $195.68 | $157.38 | 139 |
| 2020-01-22 | $200.06 | $200.65 | $197.70 | $197.70 | $159.00 | 110 |
| 2020-01-21 | $202.00 | $202.00 | $200.00 | $200.00 | $160.85 | 59 |
| 2020-01-17 | $200.94 | $200.94 | $199.70 | $199.70 | $160.61 | 90 |
| 2020-01-16 | $202.45 | $202.55 | $202.00 | $202.55 | $162.90 | 845 |
| 2020-01-15 | $204.30 | $204.35 | $201.70 | $201.70 | $162.22 | 723 |
| 2020-01-14 | $205.00 | $208.00 | $205.00 | $208.00 | $167.29 | 1,046 |
| 2020-01-13 | $205.29 | $205.29 | $205.29 | $205.29 | $165.11 | 2 |
| 2020-01-10 | $205.35 | $205.35 | $204.50 | $205.29 | $165.11 | 343 |
| 2020-01-09 | $201.04 | $201.04 | $201.04 | $201.04 | $161.69 | 9 |
| 2020-01-08 | $196.00 | $196.00 | $194.50 | $195.10 | $156.91 | 290 |
| 2020-01-07 | $194.65 | $194.65 | $194.65 | $194.65 | $156.55 | 20 |
| 2020-01-06 | $194.25 | $197.11 | $194.25 | $197.11 | $158.53 | 80 |
| 2020-01-03 | $196.00 | $199.30 | $195.50 | $199.30 | $160.29 | 65 |
| 2020-01-02 | $199.25 | $201.85 | $199.25 | $201.85 | $162.34 | 315 |
| 2019-12-31 | $196.10 | $196.95 | $196.10 | $196.14 | $157.75 | 161 |
| 2019-12-30 | $197.07 | $197.07 | $195.62 | $195.82 | $157.49 | 431 |
| 2019-12-27 | $195.60 | $195.60 | $195.60 | $195.60 | $157.31 | 25 |
| 2019-12-26 | $193.87 | $193.87 | $192.95 | $192.95 | $155.18 | 227 |
| 2019-12-24 | $193.45 | $193.45 | $193.45 | $193.45 | $155.58 | 0 |
| 2019-12-23 | $193.50 | $193.55 | $193.45 | $193.45 | $155.58 | 45 |
| 2019-12-20 | $195.30 | $195.30 | $195.30 | $195.30 | $157.07 | 0 |
| 2019-12-19 | $195.25 | $195.30 | $195.25 | $195.30 | $157.07 | 120 |
| 2019-12-18 | $201.46 | $201.46 | $198.00 | $199.90 | $160.77 | 452 |
| 2019-12-17 | $200.30 | $200.30 | $200.30 | $200.30 | $161.09 | 25 |
| 2019-12-16 | $201.45 | $201.65 | $201.45 | $201.65 | $162.18 | 29 |
| 2019-12-13 | $205.00 | $205.05 | $202.34 | $202.34 | $162.73 | 1,452 |
| 2019-12-12 | $198.90 | $200.00 | $197.70 | $197.70 | $159.00 | 51 |
| 2019-12-11 | $196.45 | $196.45 | $196.45 | $196.45 | $158.00 | 279 |
| 2019-12-10 | $193.97 | $193.97 | $193.97 | $193.97 | $156.00 | 0 |
| 2019-12-09 | $193.97 | $193.97 | $193.97 | $193.97 | $156.00 | 400 |
| 2019-12-06 | $194.28 | $194.28 | $193.35 | $193.35 | $155.50 | 173 |
| 2019-12-05 | $192.45 | $192.45 | $192.45 | $192.45 | $154.78 | 48 |
| 2019-12-04 | $196.75 | $196.75 | $192.35 | $192.70 | $154.98 | 111 |
| 2019-12-03 | $194.38 | $194.38 | $191.25 | $191.30 | $153.85 | 166 |
| 2019-12-02 | $192.00 | $192.00 | $192.00 | $192.00 | $154.42 | 1 |
| 2019-11-29 | $193.95 | $193.95 | $191.94 | $191.94 | $154.37 | 38 |
| 2019-11-27 | $196.83 | $196.83 | $196.83 | $196.83 | $158.30 | 2 |
| 2019-11-26 | $193.83 | $193.83 | $193.83 | $193.83 | $155.89 | 32 |
| 2019-11-25 | $196.00 | $196.00 | $196.00 | $196.00 | $157.63 | 40 |
| 2019-11-22 | $196.20 | $196.75 | $196.20 | $196.75 | $158.24 | 249 |
| 2019-11-21 | $193.75 | $195.00 | $193.75 | $195.00 | $156.83 | 119 |
| 2019-11-20 | $194.45 | $194.45 | $194.45 | $194.45 | $156.39 | 0 |
| 2019-11-19 | $197.20 | $197.20 | $194.45 | $194.45 | $156.39 | 10,693 |
| 2019-11-18 | $194.61 | $196.05 | $191.54 | $195.00 | $156.83 | 214 |
| 2019-11-15 | $200.00 | $200.00 | $200.00 | $200.00 | $160.85 | 194 |
| 2019-11-14 | $197.45 | $197.45 | $197.45 | $197.45 | $158.80 | 5 |
| 2019-11-13 | $197.15 | $201.16 | $197.15 | $201.16 | $161.78 | 64 |
| 2019-11-12 | $202.80 | $202.80 | $202.80 | $202.80 | $163.10 | 15 |
| 2019-11-11 | $197.70 | $202.15 | $197.50 | $202.15 | $162.58 | 34 |
| 2019-11-08 | $199.50 | $202.35 | $198.25 | $198.25 | $159.44 | 45 |
| 2019-11-07 | $201.75 | $202.49 | $201.75 | $202.49 | $162.85 | 1,732 |
| 2019-11-06 | $198.50 | $198.50 | $196.90 | $197.74 | $159.03 | 135 |
| 2019-11-05 | $196.85 | $196.85 | $194.75 | $194.79 | $156.66 | 1,328 |
| 2019-11-04 | $198.00 | $198.00 | $197.63 | $197.63 | $158.95 | 485 |
| 2019-11-01 | $191.20 | $194.30 | $191.20 | $194.30 | $156.27 | 94 |
| 2019-10-31 | $191.40 | $191.40 | $188.20 | $188.20 | $151.36 | 375 |
| 2019-10-30 | $193.32 | $193.32 | $193.32 | $193.32 | $155.48 | 100 |
| 2019-10-29 | $193.03 | $193.32 | $193.03 | $193.32 | $155.48 | 2,461 |
| 2019-10-28 | $193.96 | $197.30 | $193.30 | $193.30 | $155.46 | 284 |
| 2019-10-25 | $190.04 | $190.25 | $189.25 | $189.25 | $152.21 | 224 |
| 2019-10-24 | $193.45 | $195.20 | $193.45 | $195.20 | $156.99 | 190 |
| 2019-10-23 | $191.26 | $191.26 | $191.00 | $191.00 | $153.61 | 54 |
| 2019-10-22 | $189.70 | $189.70 | $189.20 | $189.20 | $152.17 | 40 |
| 2019-10-21 | $190.25 | $190.25 | $190.25 | $190.25 | $153.01 | 50 |
| 2019-10-18 | $187.15 | $188.94 | $187.00 | $188.94 | $151.96 | 1,164 |
| 2019-10-17 | $188.75 | $190.26 | $187.20 | $187.20 | $150.56 | 438 |
| 2019-10-16 | $184.75 | $187.90 | $184.75 | $186.00 | $149.59 | 225 |
| 2019-10-15 | $177.95 | $183.90 | $177.95 | $179.94 | $144.72 | 979 |
| 2019-10-14 | $178.03 | $178.03 | $178.03 | $178.03 | $143.18 | 41 |
| 2019-10-11 | $174.50 | $174.70 | $174.50 | $174.70 | $140.50 | 800 |
| 2019-10-10 | $171.90 | $171.90 | $171.90 | $171.90 | $138.25 | 5 |
| 2019-10-09 | $163.35 | $163.35 | $163.35 | $163.35 | $131.38 | 1 |
| 2019-10-08 | $162.00 | $162.00 | $162.00 | $162.00 | $130.29 | 0 |
| 2019-10-07 | $164.35 | $164.35 | $161.25 | $162.00 | $130.29 | 31 |
| 2019-10-04 | $162.00 | $162.00 | $162.00 | $162.00 | $130.29 | 0 |
| 2019-10-03 | $162.50 | $165.70 | $162.00 | $162.00 | $130.29 | 1,010 |
| 2019-10-02 | $164.63 | $164.63 | $162.50 | $162.50 | $130.69 | 76 |
| 2019-10-01 | $170.33 | $170.33 | $169.00 | $169.50 | $136.32 | 280 |
| 2019-09-30 | $170.00 | $172.30 | $168.30 | $172.30 | $138.57 | 425 |
| 2019-09-27 | $168.30 | $170.00 | $168.30 | $170.00 | $136.72 | 29 |
| 2019-09-26 | $169.65 | $169.65 | $169.65 | $169.65 | $136.44 | 0 |
| 2019-09-25 | $166.41 | $169.90 | $166.41 | $169.65 | $136.44 | 180 |
| 2019-09-24 | $167.60 | $170.00 | $166.55 | $169.70 | $136.48 | 900 |
| 2019-09-23 | $174.30 | $174.30 | $171.65 | $174.25 | $140.14 | 101 |
| 2019-09-20 | $176.99 | $178.50 | $176.99 | $177.90 | $143.08 | 36 |
| 2019-09-19 | $174.23 | $175.07 | $173.59 | $173.67 | $139.68 | 699 |
| 2019-09-18 | $174.00 | $174.00 | $174.00 | $174.00 | $139.94 | 25 |
| 2019-09-17 | $173.16 | $173.16 | $173.16 | $173.16 | $139.26 | 132 |
| 2019-09-16 | $175.87 | $175.87 | $173.22 | $173.22 | $139.31 | 14 |
| 2019-09-13 | $175.02 | $177.15 | $174.50 | $174.50 | $140.34 | 385 |
| 2019-09-12 | $171.27 | $172.85 | $171.27 | $172.85 | $139.02 | 97 |
| 2019-09-11 | $173.27 | $173.27 | $172.45 | $172.45 | $138.69 | 31 |
| 2019-09-10 | $173.25 | $173.95 | $171.10 | $171.10 | $137.61 | 710 |
| 2019-09-09 | $169.75 | $172.35 | $169.75 | $172.35 | $138.61 | 442 |
| 2019-09-06 | $165.64 | $165.64 | $165.64 | $165.64 | $133.22 | 136 |
| 2019-09-05 | $167.17 | $168.55 | $165.57 | $165.60 | $133.18 | 2,376 |
| 2019-09-04 | $163.67 | $165.20 | $162.99 | $165.00 | $132.70 | 132 |
| 2019-09-03 | $159.87 | $162.00 | $158.84 | $158.85 | $127.76 | 273 |
| 2019-08-30 | $159.69 | $159.69 | $159.69 | $159.69 | $128.43 | 17 |
| 2019-08-29 | $161.19 | $161.50 | $161.19 | $161.50 | $129.89 | 134 |
| 2019-08-28 | $159.20 | $159.20 | $159.20 | $159.20 | $128.04 | 200 |
| 2019-08-27 | $157.98 | $157.98 | $157.63 | $157.63 | $126.77 | 125 |
| 2019-08-26 | $157.64 | $157.64 | $155.25 | $155.25 | $124.86 | 22 |
| 2019-08-23 | $155.04 | $155.04 | $155.04 | $155.04 | $124.69 | 27 |
| 2019-08-22 | $160.40 | $160.40 | $158.80 | $158.80 | $127.72 | 1,754 |
| 2019-08-21 | $158.40 | $158.40 | $158.40 | $158.40 | $127.39 | 0 |
| 2019-08-20 | $157.00 | $158.40 | $156.00 | $158.40 | $127.39 | 500 |
| 2019-08-19 | $158.00 | $159.90 | $157.18 | $159.90 | $128.60 | 1,779 |
| 2019-08-16 | $153.12 | $155.64 | $153.12 | $154.55 | $124.30 | 245 |
| 2019-08-15 | $154.15 | $154.15 | $153.01 | $153.01 | $123.06 | 1,404 |
| 2019-08-14 | $155.22 | $155.48 | $155.22 | $155.48 | $125.05 | 83 |
| 2019-08-13 | $159.14 | $161.09 | $159.14 | $161.00 | $129.49 | 246 |
| 2019-08-12 | $159.98 | $160.16 | $159.80 | $159.80 | $128.52 | 59 |
| 2019-08-09 | $158.62 | $158.62 | $157.92 | $158.62 | $127.57 | 50 |
| 2019-08-08 | $161.21 | $161.21 | $161.21 | $161.21 | $129.65 | 415 |
| 2019-08-07 | $161.00 | $161.21 | $161.00 | $161.21 | $129.65 | 100 |
| 2019-08-06 | $161.00 | $161.21 | $161.00 | $161.21 | $129.65 | 30 |
| 2019-08-05 | $160.00 | $162.23 | $158.02 | $158.02 | $127.09 | 478 |
| 2019-08-02 | $167.00 | $167.00 | $164.00 | $164.00 | $131.90 | 500 |
| 2019-08-01 | $167.00 | $167.00 | $164.00 | $164.00 | $131.90 | 451 |
| 2019-07-31 | $168.09 | $170.56 | $165.60 | $165.60 | $133.18 | 325 |
| 2019-07-30 | $169.40 | $169.40 | $168.75 | $168.75 | $135.72 | 68 |
| 2019-07-29 | $171.89 | $171.89 | $169.40 | $169.40 | $136.24 | 45 |
| 2019-07-26 | $173.50 | $173.50 | $171.82 | $171.82 | $138.19 | 56 |
| 2019-07-25 | $173.00 | $173.00 | $173.00 | $173.00 | $139.14 | 100 |
| 2019-07-24 | $173.15 | $173.15 | $173.15 | $173.15 | $139.26 | 0 |
| 2019-07-23 | $175.00 | $175.42 | $173.15 | $173.15 | $139.26 | 63 |
| 2019-07-22 | $171.34 | $172.19 | $168.30 | $168.30 | $135.36 | 416 |
| 2019-07-19 | $168.94 | $168.94 | $168.94 | $168.94 | $135.87 | 50 |
| 2019-07-18 | $172.70 | $172.70 | $172.00 | $172.15 | $138.45 | 149 |
| 2019-07-17 | $172.04 | $174.00 | $172.04 | $172.18 | $138.48 | 94 |
| 2019-07-16 | $173.47 | $173.47 | $173.47 | $173.47 | $139.51 | 140 |
| 2019-07-15 | $172.86 | $173.21 | $172.86 | $173.21 | $139.31 | 120 |
| 2019-07-12 | $171.47 | $171.47 | $171.36 | $171.36 | $137.82 | 45 |
| 2019-07-11 | $170.40 | $173.35 | $169.35 | $169.35 | $136.20 | 982 |
| 2019-07-10 | $172.84 | $172.84 | $170.00 | $170.02 | $136.74 | 204 |
| 2019-07-09 | $174.05 | $174.05 | $171.99 | $171.99 | $138.32 | 419 |
| 2019-07-08 | $172.56 | $172.56 | $172.39 | $172.39 | $138.65 | 126 |
| 2019-07-05 | $173.00 | $173.85 | $172.70 | $172.70 | $138.89 | 1,085 |
| 2019-07-03 | $175.18 | $175.18 | $173.12 | $173.12 | $139.23 | 710 |
| 2019-07-02 | $170.11 | $171.00 | $169.82 | $171.00 | $137.53 | 431 |
| 2019-07-01 | $172.07 | $172.07 | $167.70 | $168.00 | $135.11 | 363 |
| 2019-06-28 | $167.23 | $168.87 | $167.23 | $168.87 | $135.81 | 24 |
| 2019-06-27 | $170.35 | $170.35 | $167.67 | $167.67 | $134.85 | 16 |
| 2019-06-26 | $168.45 | $168.45 | $166.49 | $167.85 | $134.99 | 372 |
| 2019-06-25 | $164.55 | $164.55 | $164.55 | $164.55 | $132.34 | 18 |
| 2019-06-24 | $167.37 | $168.85 | $166.99 | $166.99 | $134.30 | 121 |
| 2019-06-21 | $166.02 | $166.66 | $166.00 | $166.00 | $133.51 | 114 |
| 2019-06-20 | $165.53 | $165.53 | $164.08 | $164.08 | $131.96 | 1,103 |
| 2019-06-19 | $161.78 | $161.78 | $161.78 | $161.78 | $130.11 | 200 |
| 2019-06-18 | $160.61 | $160.61 | $160.61 | $160.61 | $129.17 | 132 |
| 2019-06-17 | $157.83 | $157.83 | $156.90 | $156.90 | $126.19 | 514 |
| 2019-06-14 | $159.99 | $159.99 | $159.99 | $159.99 | $128.67 | 100 |
| 2019-06-13 | $163.37 | $163.37 | $160.73 | $160.75 | $129.28 | 797 |
| 2019-06-12 | $161.61 | $161.61 | $161.61 | $161.61 | $129.98 | 0 |
| 2019-06-11 | $161.61 | $161.61 | $161.61 | $161.61 | $129.98 | 0 |
| 2019-06-10 | $162.19 | $162.19 | $161.61 | $161.61 | $129.98 | 217 |
| 2019-06-07 | $160.15 | $160.15 | $160.15 | $160.15 | $128.80 | 60 |
| 2019-06-06 | $159.67 | $161.50 | $159.48 | $161.50 | $129.89 | 331 |
| 2019-06-05 | $159.18 | $159.18 | $159.18 | $159.18 | $128.02 | 50 |
| 2019-06-04 | $161.34 | $161.34 | $161.34 | $161.34 | $129.76 | 1 |
| 2019-06-03 | $157.64 | $158.70 | $157.64 | $158.70 | $127.64 | 23 |
| 2019-05-31 | $157.20 | $157.20 | $154.06 | $157.10 | $126.35 | 937 |
| 2019-05-30 | $158.88 | $158.88 | $158.88 | $158.88 | $127.78 | 100 |
| 2019-05-29 | $161.20 | $161.20 | $157.88 | $157.88 | $126.98 | 31 |
| 2019-05-28 | $165.55 | $165.55 | $160.59 | $162.00 | $130.29 | 876 |
| 2019-05-24 | $159.60 | $159.60 | $159.44 | $159.44 | $128.23 | 56 |
| 2019-05-23 | $159.13 | $159.13 | $159.13 | $159.13 | $127.98 | 17 |
| 2019-05-22 | $158.77 | $158.77 | $158.77 | $158.77 | $127.69 | 93 |
| 2019-05-21 | $163.20 | $163.20 | $163.20 | $163.20 | $131.25 | 20 |
| 2019-05-20 | $160.52 | $160.52 | $160.20 | $160.20 | $128.84 | 132 |
| 2019-05-17 | $164.77 | $164.77 | $164.77 | $164.77 | $132.52 | 0 |
| 2019-05-16 | $166.69 | $167.41 | $164.11 | $164.77 | $132.52 | 595 |
| 2019-05-15 | $160.01 | $170.65 | $160.01 | $170.65 | $137.25 | 1,135 |
| 2019-05-14 | $169.15 | $169.20 | $166.49 | $166.49 | $133.90 | 257 |
| 2019-05-13 | $167.00 | $167.00 | $165.60 | $165.60 | $128.95 | 38 |
| 2019-05-10 | $167.39 | $171.35 | $167.39 | $171.15 | $133.27 | 376 |
| 2019-05-09 | $167.56 | $173.25 | $167.56 | $173.25 | $134.91 | 406 |
| 2019-05-08 | $172.01 | $172.01 | $172.01 | $172.01 | $133.94 | 0 |
| 2019-05-07 | $172.01 | $172.01 | $172.01 | $172.01 | $133.94 | 7,900 |
| 2019-05-06 | $175.38 | $175.38 | $172.35 | $172.36 | $134.22 | 26 |
| 2019-05-03 | $179.26 | $179.26 | $178.04 | $178.25 | $138.80 | 262 |
| 2019-05-02 | $182.00 | $182.23 | $178.00 | $178.04 | $138.64 | 175 |
| 2019-05-01 | $172.00 | $172.00 | $171.90 | $171.90 | $133.86 | 500 |
| 2019-04-30 | $172.44 | $172.44 | $172.44 | $172.44 | $134.28 | 200 |
| 2019-04-29 | $174.80 | $174.80 | $174.40 | $174.40 | $135.81 | 127 |
| 2019-04-26 | $174.98 | $174.98 | $174.98 | $174.98 | $136.26 | 34 |
| 2019-04-25 | $175.55 | $175.55 | $175.55 | $175.55 | $136.70 | 10 |
| 2019-04-24 | $175.00 | $176.46 | $174.34 | $176.37 | $137.34 | 91 |
| 2019-04-23 | $180.23 | $181.75 | $178.39 | $181.75 | $141.53 | 1,004 |
| 2019-04-22 | $181.75 | $181.75 | $181.75 | $181.75 | $141.53 | 116 |
| 2019-04-18 | $181.76 | $183.49 | $181.76 | $183.00 | $142.50 | 217 |
| 2019-04-17 | $181.99 | $183.23 | $180.71 | $181.26 | $141.15 | 558 |
| 2019-04-16 | $179.30 | $179.30 | $175.25 | $175.25 | $136.47 | 138 |
| 2019-04-15 | $173.92 | $175.44 | $173.92 | $175.44 | $136.62 | 58 |
| 2019-04-12 | $172.63 | $172.63 | $171.56 | $171.75 | $133.74 | 2,858 |
| 2019-04-11 | $168.56 | $171.00 | $168.56 | $169.25 | $131.80 | 1,319 |
| 2019-04-10 | $164.88 | $165.17 | $164.88 | $165.17 | $128.62 | 260 |
| 2019-04-09 | $168.95 | $168.95 | $168.95 | $168.95 | $131.56 | 2 |
| 2019-04-08 | $167.27 | $168.95 | $167.27 | $168.95 | $131.56 | 106 |
| 2019-04-05 | $167.18 | $167.18 | $164.00 | $166.30 | $129.50 | 826 |
| 2019-04-04 | $166.37 | $166.37 | $166.37 | $166.37 | $129.55 | 0 |
| 2019-04-03 | $166.76 | $166.76 | $166.37 | $166.37 | $129.55 | 51 |
| 2019-04-02 | $163.16 | $163.16 | $162.96 | $163.10 | $127.01 | 192 |
| 2019-04-01 | $161.26 | $164.45 | $161.26 | $161.82 | $126.01 | 240 |
| 2019-03-29 | $157.31 | $157.87 | $157.31 | $157.87 | $122.93 | 101 |
| 2019-03-28 | $157.20 | $157.20 | $157.20 | $157.20 | $122.41 | 10 |
| 2019-03-27 | $157.40 | $158.05 | $156.32 | $158.05 | $123.07 | 138 |
| 2019-03-26 | $158.85 | $158.85 | $155.67 | $155.70 | $121.24 | 63 |
| 2019-03-25 | $157.30 | $159.20 | $157.30 | $159.20 | $123.97 | 81 |
| 2019-03-22 | $161.20 | $161.20 | $157.24 | $157.25 | $122.45 | 2,765 |
| 2019-03-21 | $163.53 | $163.53 | $163.53 | $163.53 | $127.34 | 0 |
| 2019-03-20 | $164.80 | $164.80 | $163.53 | $163.53 | $127.34 | 230 |
| 2019-03-19 | $168.13 | $168.13 | $168.13 | $168.13 | $130.92 | 10 |
| 2019-03-18 | $163.44 | $166.96 | $163.44 | $165.00 | $128.49 | 285 |
| 2019-03-15 | $163.00 | $164.60 | $163.00 | $164.60 | $128.17 | 7 |
| 2019-03-14 | $166.20 | $166.20 | $166.20 | $166.20 | $129.42 | 0 |
| 2019-03-13 | $163.91 | $166.20 | $163.91 | $166.20 | $129.42 | 565 |
| 2019-03-12 | $163.00 | $163.00 | $162.26 | $162.26 | $126.35 | 210 |
| 2019-03-11 | $165.15 | $165.39 | $165.15 | $165.39 | $128.79 | 95 |
| 2019-03-08 | $164.73 | $164.73 | $164.73 | $164.73 | $128.28 | 20 |
| 2019-03-07 | $168.75 | $168.75 | $168.75 | $168.75 | $131.41 | 22 |
| 2019-03-06 | $174.45 | $174.45 | $170.39 | $173.80 | $135.34 | 52 |
| 2019-03-05 | $174.43 | $174.43 | $174.43 | $174.43 | $135.83 | 0 |
| 2019-03-04 | $174.46 | $174.46 | $174.43 | $174.43 | $135.83 | 12 |
| 2019-03-01 | $175.90 | $175.90 | $175.45 | $175.45 | $136.62 | 42 |
| 2019-02-28 | $171.44 | $172.00 | $170.37 | $172.00 | $133.94 | 19,441 |
| 2019-02-27 | $171.05 | $172.77 | $170.96 | $170.96 | $133.13 | 115 |
| 2019-02-26 | $170.28 | $171.50 | $170.28 | $171.50 | $133.55 | 2,307 |
| 2019-02-25 | $171.68 | $171.68 | $170.05 | $170.05 | $132.42 | 2,858 |
| 2019-02-22 | $167.00 | $168.75 | $165.75 | $168.65 | $131.33 | 274 |
| 2019-02-21 | $166.19 | $167.70 | $166.19 | $167.50 | $130.43 | 208 |
| 2019-02-20 | $167.73 | $167.73 | $167.73 | $167.73 | $130.61 | 24 |
| 2019-02-19 | $159.12 | $163.85 | $159.12 | $161.23 | $125.55 | 392 |
| 2019-02-15 | $162.40 | $162.40 | $161.76 | $161.76 | $125.96 | 848 |
| 2019-02-14 | $161.32 | $162.40 | $160.43 | $162.40 | $126.46 | 103 |
| 2019-02-13 | $163.41 | $163.54 | $161.38 | $161.38 | $125.67 | 510 |
| 2019-02-12 | $163.71 | $163.71 | $163.71 | $163.71 | $127.48 | 78 |
| 2019-02-11 | $160.00 | $160.00 | $160.00 | $160.00 | $124.59 | 1 |
| 2019-02-08 | $157.81 | $160.00 | $157.81 | $160.00 | $124.59 | 32 |
| 2019-02-07 | $165.95 | $166.20 | $160.50 | $164.30 | $127.94 | 537 |
| 2019-02-06 | $169.04 | $172.00 | $169.04 | $170.62 | $132.86 | 45 |
| 2019-02-05 | $168.63 | $168.63 | $168.63 | $168.63 | $131.31 | 28 |
| 2019-02-04 | $169.70 | $169.70 | $167.42 | $167.48 | $130.42 | 325 |
| 2019-02-01 | $171.89 | $173.70 | $170.00 | $173.70 | $135.26 | 386 |
| 2019-01-31 | $169.00 | $169.00 | $168.48 | $168.48 | $131.20 | 645 |
| 2019-01-30 | $168.60 | $168.60 | $167.25 | $167.25 | $130.24 | 200 |
| 2019-01-29 | $172.38 | $172.38 | $167.89 | $167.97 | $130.80 | 811 |
| 2019-01-28 | $171.35 | $171.35 | $171.35 | $171.35 | $133.43 | 1 |
| 2019-01-25 | $171.82 | $172.28 | $171.35 | $171.35 | $133.43 | 482 |
| 2019-01-24 | $162.11 | $163.50 | $162.07 | $163.50 | $127.32 | 197 |
| 2019-01-23 | $161.37 | $161.37 | $161.01 | $161.01 | $125.38 | 93 |
| 2019-01-22 | $161.00 | $161.00 | $161.00 | $161.00 | $125.37 | 4 |
| 2019-01-18 | $168.85 | $168.85 | $168.05 | $168.05 | $130.86 | 13 |
| 2019-01-17 | $164.25 | $164.25 | $164.25 | $164.25 | $127.90 | 0 |
| 2019-01-16 | $165.00 | $165.70 | $164.25 | $164.25 | $127.90 | 262 |
| 2019-01-15 | $167.15 | $167.15 | $164.70 | $165.00 | $128.49 | 303 |
| 2019-01-14 | $165.48 | $167.35 | $164.92 | $167.35 | $130.32 | 152 |
| 2019-01-11 | $165.10 | $165.30 | $161.85 | $161.85 | $126.03 | 560 |
| 2019-01-10 | $168.80 | $168.80 | $168.80 | $168.80 | $131.44 | 25 |
| 2019-01-09 | $163.12 | $163.12 | $163.12 | $163.12 | $127.02 | 0 |
| 2019-01-08 | $165.85 | $165.85 | $163.12 | $163.12 | $127.02 | 129 |
| 2019-01-07 | $161.61 | $161.61 | $161.61 | $161.61 | $125.85 | 95 |
| 2019-01-04 | $156.75 | $158.92 | $156.75 | $158.92 | $123.75 | 1,570 |
| 2019-01-03 | $153.62 | $153.62 | $153.62 | $153.62 | $119.62 | 5 |
| 2019-01-02 | $156.60 | $156.60 | $156.60 | $156.60 | $121.94 | 25 |
| 2018-12-31 | $161.40 | $161.40 | $157.09 | $157.09 | $122.33 | 740 |
| 2018-12-27 | $158.50 | $158.50 | $155.00 | $155.00 | $120.70 | 75 |
| 2018-12-26 | $158.20 | $158.50 | $158.20 | $158.50 | $123.42 | 50 |
| 2018-12-24 | $160.00 | $160.00 | $158.88 | $158.88 | $123.72 | 228 |
| 2018-12-21 | $161.20 | $162.88 | $161.00 | $161.00 | $125.37 | 505 |
| 2018-12-20 | $164.27 | $164.27 | $162.30 | $162.30 | $126.38 | 400 |
| 2018-12-19 | $166.60 | $166.60 | $166.60 | $166.60 | $129.73 | 221 |
| 2018-12-18 | $167.31 | $167.31 | $165.00 | $165.00 | $128.49 | 87 |
| 2018-12-17 | $164.95 | $166.05 | $164.90 | $166.05 | $129.30 | 325 |
| 2018-12-14 | $169.25 | $169.25 | $165.75 | $165.75 | $129.07 | 64 |
| 2018-12-13 | $171.15 | $171.15 | $168.65 | $168.65 | $131.33 | 41 |
| 2018-12-12 | $169.38 | $171.41 | $169.38 | $169.79 | $132.22 | 204 |
| 2018-12-11 | $166.59 | $166.59 | $164.40 | $164.40 | $128.02 | 627 |
| 2018-12-10 | $161.15 | $161.90 | $160.34 | $160.34 | $124.86 | 387 |
| 2018-12-07 | $162.10 | $162.10 | $162.10 | $162.10 | $126.23 | 107 |
| 2018-12-06 | $164.00 | $168.98 | $164.00 | $168.98 | $131.58 | 1,074 |
| 2018-12-04 | $166.50 | $166.50 | $164.13 | $164.13 | $127.81 | 226 |
| 2018-12-03 | $173.78 | $176.20 | $172.71 | $172.71 | $134.49 | 836 |
| 2018-11-30 | $168.42 | $168.54 | $168.13 | $168.13 | $130.92 | 58 |
| 2018-11-29 | $169.99 | $173.40 | $169.99 | $170.34 | $132.64 | 2,012 |
| 2018-11-28 | $167.25 | $173.00 | $167.25 | $173.00 | $134.72 | 761 |
| 2018-11-27 | $165.89 | $167.25 | $165.89 | $167.25 | $130.24 | 209 |
| 2018-11-26 | $174.07 | $175.03 | $173.14 | $175.03 | $136.30 | 135 |
| 2018-11-23 | $171.94 | $171.94 | $169.71 | $169.71 | $132.15 | 74 |
| 2018-11-21 | $171.71 | $171.71 | $171.71 | $171.71 | $133.71 | 25 |
| 2018-11-20 | $166.34 | $168.00 | $165.48 | $166.25 | $129.46 | 569 |
| 2018-11-19 | $166.50 | $166.75 | $166.50 | $166.75 | $129.85 | 15 |
| 2018-11-16 | $163.45 | $165.71 | $163.45 | $164.08 | $127.77 | 28 |
| 2018-11-15 | $165.74 | $171.00 | $165.15 | $169.27 | $131.81 | 580 |
| 2018-11-14 | $167.06 | $170.65 | $167.06 | $170.65 | $132.89 | 480 |
| 2018-11-13 | $166.00 | $168.20 | $166.00 | $168.20 | $130.98 | 451 |
| 2018-11-12 | $164.09 | $166.67 | $163.18 | $166.20 | $129.42 | 706 |
| 2018-11-09 | $167.70 | $167.70 | $167.13 | $167.13 | $130.14 | 78 |
| 2018-11-08 | $173.77 | $176.37 | $173.77 | $176.37 | $137.34 | 53 |
| 2018-11-07 | $180.00 | $180.00 | $176.79 | $179.00 | $139.39 | 109 |
| 2018-11-06 | $179.50 | $179.50 | $174.91 | $174.91 | $136.20 | 505 |
| 2018-11-05 | $177.59 | $179.50 | $177.47 | $179.50 | $139.78 | 23 |
| 2018-11-02 | $179.00 | $179.00 | $176.12 | $176.12 | $137.14 | 270 |
| 2018-11-01 | $174.08 | $174.08 | $171.19 | $171.19 | $133.31 | 141 |
| 2018-10-31 | $168.40 | $171.00 | $166.90 | $166.90 | $129.97 | 119 |
| 2018-10-30 | $166.75 | $166.75 | $165.20 | $165.20 | $128.64 | 350 |
| 2018-10-29 | $161.96 | $162.01 | $160.75 | $160.75 | $125.18 | 437 |
| 2018-10-26 | $151.66 | $156.70 | $151.66 | $156.70 | $122.02 | 450 |
| 2018-10-25 | $156.58 | $158.05 | $156.58 | $158.05 | $123.07 | 1,475 |
| 2018-10-24 | $154.00 | $154.00 | $154.00 | $154.00 | $119.92 | 75 |
| 2018-10-23 | $158.94 | $162.45 | $157.50 | $162.45 | $126.50 | 180 |
| 2018-10-22 | $165.84 | $166.00 | $165.84 | $166.00 | $129.26 | 2 |
| 2018-10-19 | $165.70 | $165.70 | $165.70 | $165.70 | $129.03 | 0 |
| 2018-10-18 | $165.70 | $165.70 | $165.70 | $165.70 | $129.03 | 200 |
| 2018-10-17 | $170.60 | $170.60 | $168.05 | $168.05 | $130.86 | 221 |
| 2018-10-16 | $173.55 | $173.55 | $169.05 | $169.05 | $131.64 | 100 |
| 2018-10-15 | $164.10 | $164.10 | $164.10 | $164.10 | $127.78 | 0 |
| 2018-10-12 | $162.02 | $164.10 | $162.02 | $164.10 | $127.78 | 2,161 |
| 2018-10-11 | $162.04 | $162.04 | $160.75 | $161.05 | $125.41 | 294 |
| 2018-10-10 | $168.36 | $168.36 | $163.55 | $163.55 | $127.36 | 345 |
| 2018-10-09 | $166.63 | $168.36 | $166.04 | $168.36 | $131.10 | 1,372 |
| 2018-10-08 | $168.00 | $168.94 | $168.00 | $168.94 | $131.55 | 240 |
| 2018-10-05 | $173.48 | $173.48 | $171.00 | $171.00 | $133.16 | 613 |
| 2018-10-04 | $174.25 | $174.25 | $174.25 | $174.25 | $135.69 | 0 |
| 2018-10-03 | $177.41 | $178.40 | $174.25 | $174.25 | $135.69 | 83 |
| 2018-10-02 | $177.13 | $177.13 | $175.50 | $175.50 | $136.66 | 127 |
| 2018-10-01 | $177.80 | $178.00 | $177.80 | $178.00 | $138.61 | 41 |
| 2018-09-28 | $173.72 | $177.85 | $173.62 | $174.24 | $135.68 | 63 |
| 2018-09-27 | $178.10 | $178.10 | $177.50 | $177.50 | $138.22 | 152 |
| 2018-09-26 | $174.83 | $177.50 | $174.38 | $177.50 | $138.22 | 492 |
| 2018-09-25 | $175.36 | $178.00 | $175.36 | $178.00 | $138.61 | 150 |
| 2018-09-24 | $183.90 | $183.90 | $179.96 | $179.97 | $140.14 | 247 |
| 2018-09-21 | $183.90 | $183.90 | $179.20 | $179.20 | $139.54 | 316 |
| 2018-09-20 | $178.75 | $182.50 | $178.75 | $178.75 | $139.19 | 276 |
| 2018-09-19 | $175.50 | $175.50 | $175.50 | $175.50 | $136.66 | 32 |
| 2018-09-18 | $170.75 | $174.90 | $170.75 | $171.50 | $133.55 | 133 |
| 2018-09-17 | $166.80 | $168.83 | $166.80 | $168.83 | $131.47 | 117 |
| 2018-09-14 | $167.10 | $170.00 | $165.95 | $165.95 | $129.23 | 1,147 |
| 2018-09-13 | $165.71 | $165.71 | $162.60 | $164.61 | $128.18 | 351 |
| 2018-09-12 | $162.75 | $162.75 | $162.75 | $162.75 | $126.73 | 25 |
| 2018-09-11 | $156.51 | $160.95 | $156.51 | $158.00 | $123.03 | 67 |
| 2018-09-10 | $159.39 | $161.95 | $159.39 | $159.93 | $124.54 | 382 |
| 2018-09-07 | $158.44 | $159.50 | $158.24 | $159.50 | $124.20 | 311 |
| 2018-09-06 | $158.01 | $158.01 | $158.01 | $158.01 | $123.04 | 10 |
| 2018-09-05 | $155.59 | $155.59 | $155.59 | $155.59 | $121.16 | 0 |
| 2018-09-04 | $156.94 | $158.74 | $155.59 | $155.59 | $121.16 | 160 |
| 2018-08-31 | $161.89 | $165.00 | $161.75 | $165.00 | $128.49 | 700 |
| 2018-08-30 | $167.41 | $169.00 | $167.41 | $169.00 | $131.60 | 400 |
| 2018-08-29 | $166.93 | $166.93 | $166.93 | $166.93 | $129.99 | 285 |
| 2018-08-28 | $168.53 | $169.11 | $167.76 | $168.50 | $131.21 | 869 |
| 2018-08-27 | $162.37 | $166.95 | $162.37 | $165.48 | $128.86 | 619 |
| 2018-08-24 | $160.25 | $160.25 | $160.25 | $160.25 | $124.79 | 7 |
| 2018-08-23 | $159.00 | $159.00 | $159.00 | $159.00 | $123.81 | 140 |
| 2018-08-22 | $157.95 | $159.05 | $157.95 | $159.00 | $123.81 | 361 |
| 2018-08-21 | $159.75 | $159.75 | $159.75 | $159.75 | $124.40 | 0 |
| 2018-08-20 | $159.75 | $159.75 | $159.75 | $159.75 | $124.40 | 0 |
| 2018-08-17 | $154.95 | $159.75 | $154.95 | $159.75 | $124.40 | 140 |
| 2018-08-16 | $160.00 | $161.25 | $158.82 | $158.82 | $123.67 | 675 |
| 2018-08-15 | $159.60 | $159.60 | $155.41 | $155.41 | $121.02 | 179 |
| 2018-08-14 | $164.30 | $164.30 | $164.30 | $164.30 | $127.94 | 100 |
| 2018-08-13 | $166.37 | $166.59 | $162.59 | $166.10 | $129.34 | 2,156 |
| 2018-08-10 | $165.05 | $165.05 | $144.15 | $162.55 | $126.58 | 1,124 |
| 2018-08-09 | $169.95 | $169.95 | $168.94 | $168.94 | $131.55 | 109 |
| 2018-08-08 | $170.70 | $172.25 | $170.50 | $172.25 | $134.13 | 131 |
| 2018-08-07 | $170.77 | $170.77 | $170.77 | $170.77 | $132.98 | 80 |
| 2018-08-06 | $166.66 | $170.25 | $166.66 | $170.25 | $132.57 | 601 |
| 2018-08-03 | $169.70 | $170.28 | $167.56 | $167.83 | $130.69 | 264 |
| 2018-08-02 | $167.70 | $168.15 | $165.00 | $168.15 | $130.94 | 785 |
| 2018-08-01 | $178.35 | $178.35 | $178.35 | $178.35 | $138.88 | 0 |
| 2018-07-31 | $176.70 | $178.35 | $176.70 | $178.35 | $138.88 | 64 |
| 2018-07-30 | $174.00 | $174.00 | $174.00 | $174.00 | $135.49 | 0 |
| 2018-07-27 | $175.30 | $175.30 | $174.00 | $174.00 | $135.49 | 650 |
| 2018-07-26 | $176.66 | $177.20 | $175.30 | $175.30 | $136.51 | 288 |
| 2018-07-25 | $174.04 | $174.04 | $168.44 | $172.70 | $134.48 | 340 |
| 2018-07-24 | $174.59 | $174.59 | $174.59 | $174.59 | $135.95 | 102 |
| 2018-07-23 | $168.79 | $168.79 | $168.79 | $168.79 | $131.44 | 9 |
| 2018-07-20 | $166.15 | $166.15 | $166.15 | $166.15 | $129.38 | 10 |
| 2018-07-19 | $170.17 | $170.17 | $170.17 | $170.17 | $132.51 | 24 |
| 2018-07-18 | $172.40 | $172.40 | $172.40 | $172.40 | $134.25 | 14 |
| 2018-07-17 | $165.00 | $165.00 | $165.00 | $165.00 | $128.49 | 104 |
| 2018-07-16 | $169.03 | $169.03 | $165.23 | $165.82 | $129.12 | 72 |
| 2018-07-13 | $165.96 | $169.96 | $165.96 | $168.16 | $130.95 | 238 |
| 2018-07-12 | $168.73 | $168.73 | $168.73 | $168.73 | $131.39 | 0 |
| 2018-07-11 | $165.25 | $168.73 | $165.25 | $168.73 | $131.39 | 121 |
| 2018-07-10 | $172.44 | $172.44 | $170.83 | $170.83 | $133.03 | 74 |
| 2018-07-09 | $173.83 | $173.83 | $172.80 | $172.80 | $134.56 | 308 |
| 2018-07-06 | $175.20 | $175.20 | $172.87 | $172.87 | $134.61 | 21 |
| 2018-07-05 | $171.20 | $171.95 | $171.20 | $171.95 | $133.90 | 362 |
| 2018-07-03 | $165.25 | $165.89 | $165.25 | $165.89 | $129.18 | 522 |
| 2018-07-02 | $165.25 | $165.25 | $165.25 | $165.25 | $128.68 | 26 |
| 2018-06-29 | $166.25 | $166.25 | $166.25 | $166.25 | $129.46 | 10 |
| 2018-06-28 | $166.94 | $166.94 | $163.05 | $164.11 | $127.79 | 568 |
| 2018-06-27 | $170.07 | $171.25 | $169.71 | $169.71 | $132.15 | 183 |
| 2018-06-26 | $170.98 | $170.98 | $170.98 | $170.98 | $133.14 | 114 |
| 2018-06-25 | $169.15 | $170.98 | $169.15 | $170.98 | $133.14 | 173 |
| 2018-06-22 | $176.50 | $176.50 | $172.93 | $173.13 | $134.82 | 210 |
| 2018-06-21 | $180.96 | $180.96 | $180.96 | $180.96 | $140.91 | 0 |
| 2018-06-20 | $180.00 | $180.96 | $179.14 | $180.96 | $140.91 | 220 |
| 2018-06-19 | $177.25 | $177.50 | $173.11 | $177.50 | $138.22 | 261 |
| 2018-06-18 | $178.47 | $181.33 | $178.47 | $179.20 | $139.54 | 282 |
| 2018-06-15 | $185.80 | $185.80 | $185.80 | $185.80 | $144.68 | 56 |
| 2018-06-14 | $190.00 | $190.00 | $190.00 | $190.00 | $147.95 | 20 |
| 2018-06-13 | $188.32 | $188.32 | $188.32 | $188.32 | $146.64 | 375 |
| 2018-06-12 | $186.10 | $186.45 | $185.75 | $185.75 | $144.64 | 151 |
| 2018-06-11 | $188.95 | $189.35 | $185.00 | $188.95 | $147.14 | 204 |
| 2018-06-08 | $194.00 | $194.00 | $194.00 | $194.00 | $151.07 | 0 |
| 2018-06-07 | $194.00 | $194.00 | $194.00 | $194.00 | $151.07 | 100 |
| 2018-06-06 | $191.00 | $191.00 | $191.00 | $191.00 | $148.73 | 0 |
| 2018-06-05 | $191.00 | $191.00 | $191.00 | $191.00 | $148.73 | 0 |
| 2018-06-04 | $190.96 | $191.00 | $190.96 | $191.00 | $148.73 | 541 |
| 2018-06-01 | $189.77 | $191.00 | $189.00 | $189.00 | $147.17 | 443 |
| 2018-05-31 | $187.06 | $190.62 | $185.32 | $185.32 | $144.31 | 31 |
| 2018-05-30 | $189.00 | $189.00 | $189.00 | $189.00 | $147.17 | 0 |
| 2018-05-29 | $186.50 | $189.00 | $186.50 | $189.00 | $147.17 | 118 |
| 2018-05-25 | $207.61 | $207.61 | $207.61 | $207.61 | $161.67 | 0 |
| 2018-05-24 | $207.61 | $207.61 | $207.61 | $207.61 | $161.67 | 0 |
| 2018-05-23 | $207.61 | $207.61 | $207.61 | $207.61 | $161.67 | 0 |
| 2018-05-22 | $207.61 | $207.61 | $207.61 | $207.61 | $161.67 | 100 |
| 2018-05-21 | $201.80 | $201.80 | $201.80 | $201.80 | $157.14 | 0 |
| 2018-05-18 | $201.80 | $201.80 | $201.80 | $201.80 | $157.14 | 8 |
| 2018-05-17 | $203.07 | $203.11 | $203.07 | $203.11 | $158.16 | 15 |
| 2018-05-16 | $203.00 | $203.00 | $203.00 | $203.00 | $158.08 | 461 |
| 2018-05-15 | $204.78 | $204.78 | $203.60 | $203.60 | $158.54 | 459 |
| 2018-05-14 | $206.00 | $206.00 | $206.00 | $206.00 | $160.41 | 8 |
| 2018-05-11 | $203.95 | $203.95 | $203.95 | $203.95 | $158.82 | 0 |
| 2018-05-10 | $204.35 | $204.35 | $201.33 | $203.95 | $158.82 | 202 |
| 2018-05-09 | $202.00 | $202.00 | $202.00 | $202.00 | $157.30 | 300 |
| 2018-05-08 | $208.50 | $208.50 | $208.50 | $208.50 | $162.36 | 0 |
| 2018-05-07 | $208.50 | $208.50 | $208.50 | $208.50 | $162.36 | 100 |
| 2018-05-04 | $212.60 | $212.60 | $212.60 | $212.60 | $165.55 | 0 |
| 2018-05-03 | $211.80 | $214.05 | $210.15 | $212.60 | $161.94 | 269 |
| 2018-05-02 | $212.00 | $214.36 | $211.02 | $214.36 | $163.28 | 1,493 |
| 2018-05-01 | $202.15 | $204.68 | $202.15 | $204.68 | $155.90 | 50 |
| 2018-04-30 | $205.65 | $205.65 | $205.65 | $205.65 | $156.64 | 7 |
| 2018-04-27 | $205.65 | $205.65 | $205.65 | $205.65 | $156.64 | 0 |
| 2018-04-26 | $208.00 | $209.40 | $205.65 | $205.65 | $156.64 | 119 |
| 2018-04-25 | $205.20 | $205.20 | $203.44 | $203.44 | $154.96 | 195 |
| 2018-04-24 | $205.85 | $209.30 | $205.85 | $207.55 | $158.09 | 895 |
| 2018-04-23 | $209.95 | $209.95 | $206.47 | $208.00 | $158.43 | 29 |
| 2018-04-20 | $213.10 | $213.10 | $208.50 | $208.50 | $158.81 | 782 |
| 2018-04-19 | $213.09 | $216.30 | $213.09 | $216.30 | $164.75 | 77 |
| 2018-04-18 | $217.40 | $217.40 | $217.40 | $217.40 | $165.59 | 0 |
| 2018-04-17 | $214.46 | $217.40 | $214.46 | $217.40 | $165.59 | 1,225 |
| 2018-04-16 | $217.30 | $217.30 | $211.30 | $211.30 | $160.95 | 337 |
| 2018-04-13 | $219.55 | $220.00 | $219.00 | $219.00 | $166.81 | 542 |
| 2018-04-12 | $216.14 | $216.14 | $216.14 | $216.14 | $164.63 | 6 |
| 2018-04-11 | $212.63 | $212.63 | $212.20 | $212.20 | $161.63 | 142 |
| 2018-04-10 | $209.13 | $212.00 | $209.13 | $209.74 | $159.76 | 228 |
| 2018-04-09 | $200.32 | $200.32 | $200.32 | $200.32 | $152.58 | 10 |
| 2018-04-06 | $200.81 | $200.81 | $200.81 | $200.81 | $152.96 | 15 |
| 2018-04-05 | $201.89 | $202.05 | $201.89 | $202.05 | $153.90 | 37 |
| 2018-04-04 | $198.27 | $198.27 | $198.27 | $198.27 | $151.02 | 4 |
| 2018-04-03 | $197.35 | $197.35 | $197.35 | $197.35 | $150.32 | 0 |
| 2018-04-02 | $197.35 | $197.35 | $197.35 | $197.35 | $150.32 | 0 |
| 2018-03-29 | $197.35 | $197.35 | $197.35 | $197.35 | $150.32 | 67 |
| 2018-03-28 | $192.90 | $192.90 | $192.90 | $192.90 | $146.93 | 25 |
| 2018-03-27 | $193.82 | $193.82 | $193.82 | $193.82 | $147.63 | 75 |
| 2018-03-26 | $189.34 | $189.34 | $189.34 | $189.34 | $144.22 | 0 |
| 2018-03-23 | $188.71 | $189.34 | $186.70 | $189.34 | $144.22 | 69 |
| 2018-03-22 | $191.50 | $191.50 | $191.50 | $191.50 | $145.86 | 300 |
| 2018-03-21 | $196.29 | $197.00 | $196.29 | $196.55 | $149.71 | 138 |
| 2018-03-20 | $196.87 | $197.73 | $195.21 | $196.29 | $149.51 | 525 |
| 2018-03-19 | $197.39 | $197.39 | $195.00 | $195.00 | $148.53 | 510 |
| 2018-03-16 | $195.00 | $195.00 | $195.00 | $195.00 | $148.53 | 0 |
| 2018-03-15 | $195.00 | $195.00 | $195.00 | $195.00 | $148.53 | 0 |
| 2018-03-14 | $192.43 | $195.00 | $192.43 | $195.00 | $148.53 | 274 |
| 2018-03-13 | $194.15 | $194.15 | $193.20 | $193.20 | $147.16 | 129 |
| 2018-03-12 | $193.44 | $194.15 | $193.44 | $194.15 | $147.88 | 35 |
| 2018-03-09 | $193.25 | $195.05 | $191.47 | $191.47 | $145.84 | 235 |
| 2018-03-08 | $193.23 | $193.23 | $193.23 | $193.23 | $147.18 | 5 |
| 2018-03-07 | $193.95 | $194.20 | $190.49 | $190.49 | $145.09 | 501 |
| 2018-03-06 | $196.42 | $196.42 | $196.42 | $196.42 | $149.61 | 25 |
| 2018-03-05 | $184.97 | $190.00 | $184.97 | $188.67 | $143.71 | 130 |
| 2018-03-02 | $189.68 | $189.68 | $189.68 | $189.68 | $144.48 | 0 |
| 2018-03-01 | $191.44 | $191.44 | $189.68 | $189.68 | $144.48 | 1,084 |
| 2018-02-28 | $200.85 | $200.85 | $194.75 | $194.75 | $148.34 | 206 |
| 2018-02-27 | $199.61 | $199.90 | $198.10 | $199.90 | $152.26 | 282 |
| 2018-02-26 | $204.20 | $204.56 | $204.20 | $204.56 | $155.81 | 1,379 |
| 2018-02-23 | $199.05 | $201.75 | $199.05 | $201.75 | $153.67 | 39 |
| 2018-02-22 | $200.00 | $200.65 | $200.00 | $200.65 | $152.83 | 268 |
| 2018-02-21 | $200.89 | $200.89 | $199.21 | $200.33 | $152.59 | 548 |
| 2018-02-20 | $202.95 | $202.95 | $199.43 | $202.00 | $153.86 | 230 |
| 2018-02-16 | $206.60 | $207.20 | $206.15 | $207.20 | $157.82 | 92 |
| 2018-02-15 | $206.37 | $206.37 | $204.79 | $204.79 | $155.99 | 323 |
| 2018-02-14 | $198.60 | $205.90 | $198.60 | $205.90 | $156.83 | 586 |
| 2018-02-13 | $204.53 | $204.53 | $204.53 | $204.53 | $155.79 | 0 |
| 2018-02-12 | $201.00 | $204.53 | $201.00 | $204.53 | $155.79 | 408 |
| 2018-02-09 | $201.00 | $204.85 | $193.05 | $198.30 | $151.04 | 960 |
| 2018-02-08 | $210.45 | $210.45 | $202.00 | $202.00 | $153.86 | 1,433 |
| 2018-02-07 | $211.10 | $211.10 | $210.65 | $210.65 | $160.45 | 9 |
| 2018-02-06 | $201.35 | $206.00 | $201.35 | $202.25 | $154.05 | 341 |
| 2018-02-05 | $211.18 | $211.18 | $207.94 | $207.95 | $158.39 | 986 |
| 2018-02-02 | $224.15 | $224.15 | $224.15 | $224.15 | $170.73 | 0 |
| 2018-02-01 | $221.32 | $224.15 | $221.32 | $224.15 | $170.73 | 323 |
| 2018-01-31 | $223.75 | $224.80 | $218.54 | $218.54 | $166.46 | 392 |
| 2018-01-30 | $224.70 | $224.70 | $219.67 | $219.76 | $167.39 | 1,108 |
| 2018-01-29 | $227.00 | $227.00 | $227.00 | $227.00 | $172.90 | 100 |
| 2018-01-26 | $226.47 | $226.47 | $224.12 | $224.12 | $170.71 | 1,440 |
| 2018-01-25 | $225.33 | $226.35 | $225.33 | $226.35 | $172.41 | 50 |
| 2018-01-24 | $231.05 | $231.05 | $231.05 | $231.05 | $175.99 | 22 |
| 2018-01-23 | $234.01 | $234.01 | $233.40 | $233.40 | $177.78 | 33 |
| 2018-01-22 | $228.40 | $234.05 | $228.39 | $234.00 | $178.24 | 339 |
| 2018-01-19 | $222.50 | $222.50 | $222.50 | $222.50 | $169.48 | 136 |
| 2018-01-18 | $220.32 | $220.32 | $218.65 | $218.65 | $166.54 | 896 |
| 2018-01-17 | $219.76 | $223.20 | $219.63 | $220.30 | $167.80 | 879 |
| 2018-01-16 | $222.88 | $225.00 | $222.55 | $224.61 | $171.08 | 279 |
| 2018-01-12 | $216.62 | $218.69 | $216.59 | $218.69 | $166.57 | 80 |
| 2018-01-11 | $214.41 | $214.41 | $214.41 | $214.41 | $163.31 | 0 |
| 2018-01-10 | $214.41 | $214.41 | $214.41 | $214.41 | $163.31 | 0 |
| 2018-01-09 | $214.41 | $214.41 | $214.41 | $214.41 | $163.31 | 47 |
| 2018-01-08 | $213.57 | $215.15 | $213.55 | $215.15 | $163.88 | 1,266 |
| 2018-01-05 | $215.00 | $215.88 | $213.15 | $213.40 | $162.55 | 8,828 |
| 2018-01-04 | $208.75 | $208.75 | $208.75 | $208.75 | $159.00 | 210 |
| 2018-01-03 | $202.69 | $207.00 | $202.69 | $204.63 | $155.87 | 1,359 |
| 2018-01-02 | $199.50 | $200.13 | $199.50 | $200.13 | $152.44 | 58 |
| 2017-12-29 | $198.39 | $200.05 | $198.35 | $200.05 | $152.38 | 57 |
| 2017-12-28 | $199.64 | $199.64 | $199.64 | $199.64 | $152.06 | 19 |
| 2017-12-27 | $198.16 | $198.16 | $198.16 | $198.16 | $150.94 | 12 |
| 2017-12-26 | $198.75 | $198.75 | $198.75 | $198.75 | $151.39 | 0 |
| 2017-12-22 | $200.10 | $200.10 | $198.75 | $198.75 | $151.39 | 12 |
| 2017-12-21 | $200.50 | $200.50 | $200.50 | $200.50 | $152.72 | 0 |
| 2017-12-20 | $202.15 | $202.15 | $200.50 | $200.50 | $152.72 | 54 |
| 2017-12-19 | $204.00 | $204.00 | $202.40 | $202.40 | $154.17 | 28 |
| 2017-12-18 | $201.65 | $204.95 | $201.65 | $204.95 | $156.11 | 85 |
| 2017-12-15 | $201.30 | $201.30 | $201.30 | $201.30 | $153.33 | 0 |
| 2017-12-14 | $201.92 | $202.25 | $199.65 | $201.30 | $153.33 | 327 |
| 2017-12-13 | $202.00 | $202.00 | $198.50 | $199.50 | $151.96 | 636 |
| 2017-12-12 | $201.00 | $201.00 | $201.00 | $201.00 | $153.10 | 2 |
| 2017-12-11 | $202.00 | $203.00 | $200.30 | $201.00 | $153.10 | 138 |
| 2017-12-08 | $202.00 | $202.00 | $202.00 | $202.00 | $153.86 | 50 |
| 2017-12-07 | $198.05 | $200.70 | $198.05 | $198.40 | $151.12 | 487 |
| 2017-12-06 | $197.20 | $198.10 | $195.60 | $198.10 | $150.89 | 107 |
| 2017-12-05 | $202.85 | $202.85 | $200.60 | $200.75 | $152.91 | 560 |
| 2017-12-04 | $205.00 | $205.00 | $205.00 | $205.00 | $156.15 | 92 |
| 2017-12-01 | $207.60 | $207.60 | $206.35 | $206.35 | $157.18 | 111 |
| 2017-11-30 | $210.80 | $212.50 | $210.40 | $211.10 | $160.79 | 766 |
| 2017-11-29 | $206.35 | $209.50 | $206.35 | $208.47 | $158.79 | 157 |
| 2017-11-28 | $201.35 | $201.50 | $201.35 | $201.50 | $153.48 | 1,179 |
| 2017-11-27 | $203.50 | $203.50 | $200.85 | $201.91 | $153.79 | 430 |
| 2017-11-24 | $199.85 | $199.85 | $199.85 | $199.85 | $152.22 | 0 |
| 2017-11-22 | $197.55 | $199.85 | $197.55 | $199.85 | $152.22 | 30 |
| 2017-11-21 | $200.00 | $202.60 | $197.35 | $197.35 | $150.32 | 263 |
| 2017-11-20 | $194.43 | $196.00 | $194.40 | $196.00 | $149.29 | 1,721 |
| 2017-11-17 | $187.35 | $187.35 | $187.35 | $187.35 | $142.70 | 0 |
| 2017-11-16 | $187.35 | $187.35 | $187.35 | $187.35 | $142.70 | 200 |
| 2017-11-15 | $181.60 | $182.23 | $180.85 | $182.23 | $138.80 | 27 |
| 2017-11-14 | $181.60 | $181.60 | $181.60 | $181.60 | $138.32 | 40 |
| 2017-11-13 | $181.50 | $182.26 | $181.00 | $181.60 | $138.32 | 360 |
| 2017-11-10 | $182.00 | $182.00 | $181.05 | $181.05 | $137.90 | 556 |
| 2017-11-09 | $182.00 | $182.79 | $182.00 | $182.00 | $138.63 | 196 |
| 2017-11-08 | $185.80 | $185.88 | $185.55 | $185.55 | $141.33 | 129 |
| 2017-11-07 | $187.40 | $187.40 | $187.40 | $187.40 | $142.74 | 7 |
| 2017-11-06 | $189.42 | $189.42 | $186.65 | $187.75 | $143.01 | 99 |
| 2017-11-03 | $189.15 | $190.95 | $189.15 | $190.95 | $145.45 | 280 |
| 2017-11-02 | $192.25 | $192.25 | $188.70 | $188.70 | $143.73 | 13 |
| 2017-11-01 | $185.90 | $188.35 | $185.90 | $188.35 | $143.46 | 1,690 |
| 2017-10-31 | $183.20 | $183.20 | $181.20 | $183.00 | $139.39 | 148 |
| 2017-10-30 | $180.95 | $181.38 | $180.50 | $181.38 | $138.15 | 487 |
| 2017-10-27 | $173.65 | $174.45 | $173.65 | $174.45 | $132.88 | 39 |
| 2017-10-26 | $169.82 | $169.82 | $169.82 | $169.82 | $129.35 | 0 |
| 2017-10-25 | $169.82 | $169.82 | $169.82 | $169.82 | $129.35 | 0 |
| 2017-10-24 | $168.48 | $169.82 | $168.48 | $169.82 | $129.35 | 28 |
| 2017-10-23 | $167.75 | $168.65 | $166.90 | $166.90 | $127.13 | 344 |
| 2017-10-20 | $167.13 | $167.13 | $167.13 | $167.13 | $127.30 | 100 |
| 2017-10-19 | $169.00 | $169.40 | $168.42 | $169.40 | $129.03 | 1,069 |
| 2017-10-18 | $169.43 | $169.43 | $169.43 | $169.43 | $129.05 | 16 |
| 2017-10-17 | $170.00 | $170.00 | $170.00 | $170.00 | $129.49 | 0 |
| 2017-10-16 | $169.94 | $170.00 | $169.94 | $170.00 | $129.49 | 55 |
| 2017-10-13 | $170.50 | $170.50 | $170.50 | $170.50 | $129.87 | 0 |
| 2017-10-12 | $170.50 | $170.50 | $170.50 | $170.50 | $129.87 | 219 |
| 2017-10-11 | $168.38 | $169.90 | $167.47 | $167.89 | $127.88 | 213 |
| 2017-10-10 | $166.18 | $166.18 | $166.18 | $166.18 | $126.58 | 300 |
| 2017-10-09 | $167.00 | $167.40 | $166.18 | $166.18 | $126.58 | 157 |
| 2017-10-06 | $167.00 | $167.00 | $166.50 | $166.50 | $126.82 | 323 |
| 2017-10-05 | $164.97 | $164.97 | $164.97 | $164.97 | $125.66 | 413 |
| 2017-10-04 | $165.05 | $165.05 | $164.55 | $164.55 | $125.34 | 38 |
| 2017-10-03 | $160.95 | $162.00 | $160.95 | $162.00 | $123.39 | 222 |
| 2017-10-02 | $162.10 | $162.10 | $162.10 | $162.10 | $123.47 | 200 |
| 2017-09-29 | $162.05 | $162.78 | $162.05 | $162.33 | $123.65 | 283 |
| 2017-09-28 | $163.41 | $165.30 | $163.41 | $164.70 | $125.45 | 230 |
| 2017-09-27 | $164.41 | $167.00 | $164.41 | $167.00 | $127.20 | 270 |
| 2017-09-26 | $165.65 | $166.00 | $165.44 | $165.44 | $126.01 | 350 |
| 2017-09-25 | $165.60 | $165.60 | $165.60 | $165.60 | $126.14 | 0 |
| 2017-09-22 | $164.03 | $165.60 | $164.03 | $165.60 | $126.14 | 592 |
| 2017-09-21 | $163.50 | $163.50 | $163.50 | $163.50 | $124.54 | 0 |
| 2017-09-20 | $164.50 | $164.50 | $162.95 | $163.50 | $124.54 | 250 |
| 2017-09-19 | $163.24 | $164.96 | $163.24 | $164.96 | $125.65 | 184 |
| 2017-09-18 | $163.94 | $163.94 | $163.94 | $163.94 | $124.87 | 6 |
| 2017-09-15 | $162.74 | $163.38 | $162.74 | $163.38 | $124.45 | 1,295 |
| 2017-09-14 | $163.65 | $163.65 | $163.65 | $163.65 | $124.65 | 1 |
| 2017-09-13 | $163.78 | $163.78 | $163.78 | $163.78 | $124.75 | 150 |
| 2017-09-12 | $161.41 | $163.10 | $161.05 | $163.10 | $124.23 | 182 |
| 2017-09-11 | $157.59 | $160.00 | $157.59 | $158.11 | $120.43 | 186 |
| 2017-09-08 | $157.70 | $157.70 | $157.70 | $157.70 | $120.12 | 0 |
| 2017-09-07 | $157.55 | $157.70 | $157.09 | $157.70 | $120.12 | 170 |
| 2017-09-06 | $156.65 | $156.65 | $156.54 | $156.54 | $119.24 | 1,658 |
| 2017-09-05 | $153.34 | $155.01 | $151.60 | $151.60 | $115.47 | 956 |
| 2017-09-01 | $149.87 | $149.87 | $149.85 | $149.85 | $114.14 | 309 |
| 2017-08-31 | $149.50 | $149.57 | $148.25 | $148.25 | $112.92 | 555 |
| 2017-08-30 | $150.10 | $150.10 | $150.10 | $150.10 | $114.33 | 50 |
| 2017-08-29 | $151.40 | $152.00 | $151.40 | $152.00 | $115.78 | 29 |
| 2017-08-28 | $153.25 | $153.25 | $152.75 | $152.75 | $116.35 | 991 |
| 2017-08-25 | $151.55 | $151.55 | $151.55 | $151.55 | $115.43 | 0 |
| 2017-08-24 | $152.53 | $152.53 | $149.60 | $151.55 | $115.43 | 209 |
| 2017-08-23 | $148.65 | $148.65 | $148.65 | $148.65 | $113.23 | 5 |
| 2017-08-22 | $149.32 | $149.32 | $148.65 | $149.20 | $113.64 | 381 |
| 2017-08-21 | $149.01 | $149.01 | $149.01 | $149.01 | $113.50 | 533 |
| 2017-08-18 | $150.80 | $150.98 | $150.00 | $150.00 | $114.25 | 375 |
| 2017-08-17 | $151.00 | $152.93 | $151.00 | $152.93 | $116.49 | 1,328 |
| 2017-08-16 | $153.50 | $154.60 | $151.85 | $154.60 | $117.76 | 274 |
| 2017-08-15 | $151.10 | $151.10 | $150.79 | $150.79 | $114.86 | 205 |
| 2017-08-14 | $151.81 | $152.90 | $151.10 | $151.10 | $115.09 | 480 |
| 2017-08-11 | $149.60 | $150.00 | $149.40 | $149.65 | $113.99 | 400 |
| 2017-08-10 | $149.30 | $149.30 | $148.81 | $148.81 | $113.35 | 21 |
| 2017-08-09 | $150.53 | $150.53 | $149.03 | $149.03 | $113.52 | 330 |
| 2017-08-08 | $151.25 | $151.25 | $151.25 | $151.25 | $115.21 | 0 |
| 2017-08-07 | $151.70 | $152.70 | $151.25 | $151.25 | $115.21 | 290 |
| 2017-08-04 | $153.21 | $154.10 | $153.21 | $154.10 | $117.38 | 170 |
| 2017-08-03 | $154.14 | $154.14 | $154.14 | $154.14 | $117.41 | 0 |
| 2017-08-02 | $154.14 | $154.14 | $154.14 | $154.14 | $117.41 | 0 |
| 2017-08-01 | $154.14 | $154.14 | $154.14 | $154.14 | $117.41 | 50 |
| 2017-07-31 | $152.10 | $155.30 | $152.10 | $155.28 | $118.28 | 1,056 |
| 2017-07-28 | $153.98 | $153.98 | $153.98 | $153.98 | $117.29 | 0 |
| 2017-07-27 | $156.22 | $157.31 | $153.98 | $153.98 | $117.29 | 128 |
| 2017-07-26 | $158.00 | $158.89 | $158.00 | $158.89 | $121.03 | 260 |
| 2017-07-25 | $158.35 | $158.35 | $154.87 | $155.98 | $118.81 | 1,931 |
| 2017-07-24 | $157.75 | $158.15 | $156.67 | $158.15 | $120.46 | 62 |
| 2017-07-21 | $160.72 | $161.53 | $159.28 | $160.00 | $121.87 | 1,340 |
| 2017-07-20 | $167.11 | $167.11 | $166.25 | $167.05 | $127.24 | 48 |
| 2017-07-19 | $164.05 | $164.05 | $164.05 | $164.05 | $124.96 | 10 |
| 2017-07-18 | $163.50 | $165.23 | $163.50 | $163.98 | $124.90 | 258 |
| 2017-07-17 | $166.30 | $166.30 | $165.70 | $165.70 | $126.21 | 1,947 |
| 2017-07-14 | $163.71 | $166.00 | $163.71 | $165.50 | $126.06 | 1,450 |
| 2017-07-13 | $163.00 | $165.49 | $163.00 | $165.49 | $126.05 | 574 |
| 2017-07-12 | $162.13 | $163.25 | $162.13 | $163.10 | $124.23 | 2,260 |
| 2017-07-11 | $159.19 | $161.13 | $159.10 | $159.85 | $121.76 | 946 |
| 2017-07-10 | $157.38 | $157.38 | $157.38 | $157.38 | $119.88 | 50 |
| 2017-07-07 | $156.33 | $156.33 | $156.33 | $156.33 | $119.08 | 0 |
| 2017-07-06 | $156.28 | $157.30 | $156.28 | $156.33 | $119.08 | 1,012 |
| 2017-07-05 | $153.86 | $153.86 | $153.86 | $153.86 | $117.19 | 0 |
| 2017-07-03 | $153.86 | $153.86 | $153.86 | $153.86 | $117.19 | 7 |
| 2017-06-30 | $151.08 | $151.08 | $151.08 | $151.08 | $115.08 | 50 |
| 2017-06-29 | $152.28 | $152.28 | $152.28 | $152.28 | $115.99 | 0 |
| 2017-06-28 | $152.28 | $152.28 | $152.28 | $152.28 | $115.99 | 182 |
| 2017-06-27 | $150.36 | $150.36 | $150.36 | $150.36 | $114.53 | 100 |
| 2017-06-26 | $150.04 | $150.04 | $149.22 | $149.22 | $113.66 | 500 |
| 2017-06-23 | $149.23 | $149.23 | $149.23 | $149.23 | $113.67 | 0 |
| 2017-06-22 | $150.00 | $150.00 | $149.23 | $149.23 | $113.67 | 100 |
| 2017-06-21 | $147.50 | $148.45 | $145.90 | $145.90 | $111.13 | 102 |
| 2017-06-20 | $148.45 | $148.45 | $148.45 | $148.45 | $113.07 | 10 |
| 2017-06-19 | $146.48 | $148.51 | $146.46 | $148.09 | $112.80 | 146 |
| 2017-06-16 | $148.12 | $148.12 | $146.17 | $146.17 | $111.34 | 145 |
| 2017-06-15 | $147.13 | $147.13 | $144.34 | $144.34 | $109.94 | 523 |
| 2017-06-14 | $150.99 | $150.99 | $148.82 | $148.82 | $113.35 | 90 |
| 2017-06-13 | $151.24 | $151.24 | $150.85 | $150.85 | $114.90 | 54 |
| 2017-06-12 | $150.21 | $152.82 | $149.75 | $152.82 | $116.40 | 631 |
| 2017-06-09 | $147.71 | $147.72 | $147.67 | $147.72 | $112.52 | 1,004 |
| 2017-06-08 | $149.35 | $149.35 | $147.74 | $147.74 | $112.53 | 103 |
| 2017-06-07 | $151.10 | $151.10 | $151.10 | $151.10 | $115.09 | 1,400 |
| 2017-06-06 | $152.00 | $152.00 | $151.10 | $151.10 | $115.09 | 585 |
| 2017-06-05 | $153.79 | $156.17 | $153.77 | $154.19 | $117.45 | 236 |
| 2017-06-02 | $157.05 | $157.05 | $153.57 | $153.72 | $117.09 | 1,317 |
| 2017-06-01 | $152.01 | $152.01 | $151.25 | $151.35 | $115.28 | 38 |
| 2017-05-31 | $151.75 | $152.00 | $151.75 | $152.00 | $115.78 | 450 |
| 2017-05-30 | $152.95 | $154.99 | $152.00 | $152.00 | $115.78 | 298 |
| 2017-05-26 | $152.80 | $155.49 | $152.72 | $155.41 | $118.37 | 308 |
| 2017-05-25 | $155.52 | $155.52 | $155.52 | $155.52 | $118.46 | 0 |
| 2017-05-24 | $155.52 | $155.52 | $155.52 | $155.52 | $118.46 | 10 |
| 2017-05-23 | $155.00 | $156.38 | $154.00 | $156.38 | $119.11 | 152 |
| 2017-05-22 | $157.31 | $157.31 | $154.18 | $154.57 | $117.73 | 1,931 |
| 2017-05-19 | $155.19 | $157.56 | $155.19 | $156.96 | $119.56 | 313 |
| 2017-05-18 | $153.82 | $155.09 | $152.61 | $154.61 | $117.77 | 160 |
| 2017-05-17 | $158.47 | $159.60 | $156.00 | $156.00 | $118.82 | 737 |
| 2017-05-16 | $159.60 | $159.88 | $159.60 | $159.88 | $121.78 | 157 |
| 2017-05-15 | $157.42 | $159.63 | $157.42 | $159.40 | $121.41 | 1,294 |
| 2017-05-12 | $154.88 | $157.65 | $154.88 | $155.03 | $118.09 | 104 |
| 2017-05-11 | $154.71 | $154.71 | $154.69 | $154.69 | $117.83 | 210 |
| 2017-05-10 | $159.62 | $159.62 | $159.62 | $159.62 | $119.98 | 3 |
| 2017-05-09 | $159.62 | $159.62 | $159.62 | $159.62 | $119.98 | 0 |
| 2017-05-08 | $159.33 | $159.62 | $159.33 | $159.62 | $119.98 | 81 |
| 2017-05-05 | $158.00 | $158.00 | $156.58 | $156.58 | $117.70 | 4,113 |
| 2017-05-04 | $156.99 | $157.25 | $156.23 | $157.25 | $118.20 | 476 |
| 2017-05-03 | $156.80 | $156.80 | $154.71 | $154.71 | $116.29 | 891 |
| 2017-05-02 | $155.42 | $158.17 | $155.42 | $158.17 | $118.89 | 32 |
| 2017-05-01 | $157.50 | $157.50 | $157.50 | $157.50 | $118.39 | 0 |
| 2017-04-28 | $157.46 | $157.50 | $157.46 | $157.50 | $118.39 | 4,004 |
| 2017-04-27 | $157.05 | $157.05 | $157.05 | $157.05 | $118.05 | 0 |
| 2017-04-26 | $158.01 | $159.25 | $157.05 | $157.05 | $118.05 | 2,379 |
| 2017-04-25 | $156.48 | $158.88 | $156.48 | $157.10 | $118.09 | 144 |
| 2017-04-24 | $154.45 | $154.50 | $154.13 | $154.13 | $115.86 | 459 |
| 2017-04-21 | $148.39 | $151.45 | $148.39 | $151.45 | $113.84 | 50 |
| 2017-04-20 | $148.75 | $148.75 | $148.75 | $148.75 | $111.81 | 12 |
| 2017-04-19 | $150.09 | $151.00 | $146.61 | $146.61 | $110.20 | 1,217 |
| 2017-04-18 | $141.00 | $147.79 | $141.00 | $147.79 | $111.09 | 208 |
| 2017-04-17 | $141.56 | $141.56 | $141.56 | $141.56 | $106.41 | 25 |
| 2017-04-13 | $140.23 | $140.23 | $140.23 | $140.23 | $105.41 | 31 |
| 2017-04-12 | $139.80 | $139.80 | $139.80 | $139.80 | $105.09 | 8 |
| 2017-04-11 | $140.10 | $140.84 | $138.21 | $138.21 | $103.89 | 430 |
| 2017-04-10 | $141.00 | $141.00 | $141.00 | $141.00 | $105.99 | 0 |
| 2017-04-07 | $139.81 | $142.34 | $139.79 | $141.00 | $105.99 | 952 |
| 2017-04-06 | $140.21 | $142.31 | $140.13 | $140.13 | $105.33 | 139 |
| 2017-04-05 | $141.59 | $141.59 | $141.59 | $141.59 | $106.43 | 30 |
| 2017-04-04 | $143.12 | $143.70 | $143.12 | $143.70 | $108.02 | 60 |
| 2017-04-03 | $144.99 | $145.39 | $144.99 | $145.34 | $109.25 | 100 |
| 2017-03-31 | $146.08 | $146.16 | $146.08 | $146.16 | $109.87 | 100 |
| 2017-03-30 | $144.48 | $146.61 | $144.48 | $146.61 | $110.20 | 700 |
| 2017-03-29 | $147.54 | $147.54 | $147.54 | $147.54 | $110.90 | 0 |
| 2017-03-28 | $146.36 | $147.56 | $146.34 | $147.54 | $110.90 | 400 |
| 2017-03-27 | $145.23 | $145.23 | $145.23 | $145.23 | $109.17 | 1 |
| 2017-03-24 | $144.95 | $147.65 | $144.95 | $145.23 | $109.17 | 100 |
| 2017-03-23 | $145.96 | $145.96 | $145.96 | $145.96 | $109.72 | 200 |
| 2017-03-22 | $147.95 | $147.95 | $147.95 | $147.95 | $111.21 | 100 |
| 2017-03-21 | $148.15 | $148.15 | $148.15 | $148.15 | $111.36 | 0 |
| 2017-03-20 | $147.53 | $148.15 | $147.53 | $148.15 | $111.36 | 200 |
| 2017-03-17 | $149.21 | $149.21 | $149.21 | $149.21 | $112.16 | 100 |
| 2017-03-16 | $150.00 | $151.49 | $149.20 | $151.34 | $113.76 | 200 |
| 2017-03-15 | $148.06 | $148.06 | $147.08 | $147.61 | $110.96 | 200 |
| 2017-03-14 | $152.95 | $152.95 | $148.75 | $148.75 | $111.81 | 3,600 |
| 2017-03-13 | $151.37 | $152.27 | $151.37 | $152.27 | $114.46 | 200 |
| 2017-03-10 | $149.12 | $150.01 | $148.77 | $150.01 | $112.76 | 200 |
| 2017-03-09 | $153.97 | $153.97 | $153.97 | $153.97 | $115.74 | 2 |
| 2017-03-08 | $154.02 | $154.02 | $153.97 | $153.97 | $115.74 | 100 |
| 2017-03-07 | $153.36 | $154.46 | $153.36 | $154.19 | $115.90 | 100 |
| 2017-03-06 | $152.03 | $152.03 | $152.03 | $152.03 | $114.28 | 100 |
| 2017-03-03 | $152.05 | $154.55 | $152.03 | $152.03 | $114.28 | 2,200 |
| 2017-03-02 | $150.87 | $151.28 | $150.87 | $151.28 | $113.71 | 200 |
| 2017-03-01 | $149.81 | $150.64 | $149.81 | $150.64 | $113.23 | 400 |
| 2017-02-28 | $147.01 | $149.62 | $147.01 | $149.00 | $112.00 | 200 |
| 2017-02-27 | $149.84 | $149.84 | $149.84 | $149.84 | $112.63 | 100 |
| 2017-02-24 | $146.49 | $148.11 | $146.49 | $148.11 | $111.33 | 100 |
| 2017-02-23 | $150.38 | $150.38 | $150.38 | $150.38 | $113.04 | 0 |
| 2017-02-22 | $148.95 | $150.38 | $148.95 | $150.38 | $113.04 | 100 |
| 2017-02-21 | $151.72 | $151.72 | $150.52 | $150.52 | $113.14 | 100 |
| 2017-02-17 | $146.88 | $148.25 | $146.88 | $148.10 | $111.32 | 400 |
| 2017-02-16 | $154.42 | $154.42 | $154.40 | $154.40 | $116.06 | 500 |
| 2017-02-15 | $152.97 | $152.97 | $152.97 | $152.97 | $114.98 | 100 |
| 2017-02-14 | $154.04 | $154.04 | $153.74 | $153.77 | $115.59 | 600 |
| 2017-02-13 | $152.86 | $155.83 | $152.86 | $153.09 | $115.08 | 100 |
| 2017-02-10 | $149.19 | $149.19 | $149.19 | $149.19 | $112.14 | 400 |
| 2017-02-09 | $148.94 | $148.94 | $148.35 | $148.35 | $111.51 | 100 |
| 2017-02-08 | $150.14 | $150.14 | $149.93 | $149.93 | $112.70 | 100 |
| 2017-02-07 | $150.45 | $150.45 | $150.45 | $150.45 | $113.09 | 100 |
| 2017-02-06 | $153.36 | $153.50 | $150.78 | $150.78 | $113.34 | 200 |
| 2017-02-03 | $155.82 | $155.82 | $154.10 | $154.10 | $115.83 | 100 |
| 2017-02-02 | $156.79 | $156.79 | $156.73 | $156.73 | $117.81 | 100 |
| 2017-02-01 | $154.89 | $157.15 | $154.89 | $155.41 | $116.82 | 108 |
| 2017-01-31 | $160.03 | $160.03 | $153.97 | $153.97 | $115.74 | 1,033 |
| 2017-01-30 | $156.23 | $157.59 | $153.56 | $154.00 | $115.76 | 328 |
| 2017-01-27 | $158.81 | $161.67 | $158.81 | $161.67 | $121.52 | 116 |
| 2017-01-26 | $161.06 | $164.09 | $161.06 | $163.50 | $122.90 | 119 |
| 2017-01-25 | $164.58 | $167.15 | $163.69 | $164.56 | $123.70 | 827 |
| 2017-01-24 | $164.54 | $166.32 | $161.77 | $166.00 | $124.78 | 614 |
| 2017-01-23 | $163.54 | $164.89 | $163.44 | $164.05 | $123.31 | 16,176 |
| 2017-01-20 | $155.69 | $156.45 | $155.69 | $156.42 | $117.58 | 242 |
| 2017-01-19 | $154.87 | $158.24 | $154.87 | $155.75 | $117.07 | 266 |
| 2017-01-18 | $157.13 | $157.13 | $154.42 | $154.47 | $116.11 | 130 |
| 2017-01-17 | $157.00 | $157.36 | $155.41 | $156.50 | $117.64 | 646 |
| 2017-01-13 | $156.61 | $160.31 | $156.61 | $156.68 | $117.77 | 763 |
| 2017-01-12 | $160.00 | $160.00 | $155.58 | $155.58 | $116.95 | 424 |
| 2017-01-11 | $155.98 | $160.35 | $155.98 | $160.35 | $120.53 | 648 |
| 2017-01-10 | $154.00 | $155.21 | $152.96 | $153.13 | $115.11 | 444 |
| 2017-01-09 | $150.69 | $154.00 | $150.57 | $154.00 | $115.76 | 2,296 |
| 2017-01-06 | $145.26 | $145.26 | $145.26 | $145.26 | $109.19 | 30 |
| 2017-01-05 | $145.66 | $145.66 | $145.43 | $145.43 | $109.32 | 100 |
| 2017-01-04 | $143.75 | $143.75 | $143.75 | $143.75 | $108.05 | 2,422 |
| 2017-01-03 | $145.94 | $145.94 | $144.30 | $144.30 | $108.47 | 413 |
| 2016-12-30 | $140.00 | $140.00 | $140.00 | $140.00 | $105.24 | 0 |
| 2016-12-29 | $140.00 | $140.00 | $140.00 | $140.00 | $105.24 | 0 |
| 2016-12-28 | $140.00 | $140.00 | $140.00 | $140.00 | $105.24 | 9 |
| 2016-12-27 | $141.80 | $143.00 | $141.80 | $143.00 | $107.49 | 3,000 |
| 2016-12-23 | $145.19 | $145.19 | $142.06 | $142.23 | $106.91 | 2,546 |
| 2016-12-22 | $144.06 | $145.61 | $143.23 | $145.61 | $109.45 | 1,550 |
| 2016-12-21 | $142.69 | $144.90 | $142.69 | $143.19 | $107.63 | 4,808 |
| 2016-12-20 | $140.00 | $141.79 | $139.43 | $140.18 | $105.37 | 1,842 |
| 2016-12-19 | $137.09 | $137.09 | $137.09 | $137.09 | $103.05 | 10 |
| 2016-12-16 | $136.00 | $136.50 | $134.80 | $134.80 | $101.33 | 269 |
| 2016-12-15 | $133.50 | $133.50 | $133.46 | $133.46 | $100.32 | 753 |
| 2016-12-14 | $135.10 | $136.50 | $135.10 | $135.65 | $101.97 | 170 |
| 2016-12-13 | $135.71 | $136.18 | $135.71 | $136.18 | $102.36 | 695 |
| 2016-12-12 | $133.89 | $133.89 | $133.05 | $133.24 | $100.15 | 387 |
| 2016-12-09 | $134.05 | $136.28 | $134.05 | $136.28 | $102.44 | 482 |
| 2016-12-08 | $136.00 | $138.31 | $134.84 | $135.15 | $101.59 | 304 |
| 2016-12-07 | $132.38 | $134.85 | $132.38 | $134.79 | $101.32 | 381 |
| 2016-12-06 | $128.77 | $128.77 | $128.60 | $128.60 | $96.67 | 175 |
| 2016-12-05 | $129.20 | $129.65 | $129.20 | $129.65 | $97.46 | 92 |
| 2016-12-02 | $125.61 | $127.47 | $125.36 | $127.47 | $95.82 | 65 |
| 2016-12-01 | $126.03 | $126.03 | $126.03 | $126.03 | $94.73 | 265 |
| 2016-11-30 | $128.78 | $128.78 | $128.78 | $128.78 | $96.80 | 0 |
| 2016-11-29 | $126.87 | $128.80 | $126.87 | $128.78 | $96.80 | 144 |
| 2016-11-28 | $128.87 | $128.87 | $128.83 | $128.83 | $96.84 | 255 |
| 2016-11-25 | $131.15 | $131.19 | $130.72 | $130.72 | $98.26 | 50 |
| 2016-11-23 | $126.08 | $126.08 | $126.08 | $126.08 | $94.77 | 0 |
| 2016-11-22 | $126.08 | $126.08 | $126.08 | $126.08 | $94.77 | 0 |
| 2016-11-21 | $126.84 | $127.00 | $126.01 | $126.08 | $94.77 | 884 |
| 2016-11-18 | $123.62 | $123.62 | $123.62 | $123.62 | $92.92 | 11 |
| 2016-11-17 | $125.55 | $125.55 | $124.98 | $124.98 | $93.95 | 541 |
| 2016-11-16 | $125.80 | $125.80 | $125.80 | $125.80 | $94.56 | 45 |
| 2016-11-15 | $127.65 | $127.83 | $125.68 | $125.86 | $94.61 | 316 |
| 2016-11-14 | $125.46 | $125.46 | $123.70 | $123.70 | $92.98 | 142 |
| 2016-11-11 | $126.74 | $129.10 | $126.74 | $128.93 | $96.91 | 376 |
| 2016-11-10 | $125.64 | $125.94 | $123.74 | $123.74 | $93.01 | 296 |
| 2016-11-09 | $128.00 | $128.00 | $125.93 | $126.17 | $94.84 | 1,734 |
| 2016-11-08 | $128.76 | $130.34 | $128.76 | $129.69 | $97.49 | 702 |
| 2016-11-07 | $131.00 | $131.00 | $130.07 | $130.92 | $98.41 | 256 |
| 2016-11-04 | $130.92 | $130.92 | $130.88 | $130.90 | $98.40 | 704 |
| 2016-11-03 | $133.66 | $133.66 | $133.66 | $133.66 | $100.47 | 8 |
| 2016-11-02 | $134.77 | $134.77 | $131.80 | $134.65 | $101.21 | 252 |
| 2016-11-01 | $137.44 | $138.06 | $135.00 | $135.00 | $101.48 | 1,274 |
| 2016-10-31 | $138.06 | $138.06 | $138.06 | $138.06 | $103.78 | 25 |
| 2016-10-28 | $135.86 | $136.10 | $135.86 | $136.10 | $102.30 | 74 |
| 2016-10-27 | $137.58 | $137.58 | $135.34 | $135.34 | $101.73 | 65 |
| 2016-10-26 | $135.43 | $135.67 | $135.43 | $135.67 | $101.98 | 154 |
| 2016-10-25 | $137.00 | $137.82 | $136.26 | $136.26 | $102.42 | 469 |
| 2016-10-24 | $135.17 | $136.00 | $135.12 | $136.00 | $102.23 | 458 |
| 2016-10-21 | $133.72 | $133.72 | $132.01 | $132.71 | $99.76 | 110 |
| 2016-10-20 | $132.04 | $135.55 | $132.04 | $133.40 | $100.27 | 23 |
| 2016-10-19 | $131.88 | $131.88 | $131.88 | $131.88 | $99.13 | 400 |
| 2016-10-18 | $131.88 | $131.88 | $131.88 | $131.88 | $99.13 | 114 |
| 2016-10-17 | $130.20 | $130.20 | $130.12 | $130.12 | $97.81 | 8 |
| 2016-10-14 | $131.22 | $132.41 | $131.22 | $132.41 | $99.53 | 306 |
| 2016-10-13 | $130.25 | $130.30 | $127.97 | $130.30 | $97.94 | 313 |
| 2016-10-12 | $130.87 | $131.50 | $130.38 | $130.38 | $98.00 | 1,551 |
| 2016-10-11 | $133.71 | $133.71 | $133.39 | $133.39 | $100.27 | 38 |
| 2016-10-10 | $134.21 | $135.93 | $133.25 | $133.25 | $100.16 | 556 |
| 2016-10-07 | $133.85 | $133.85 | $133.85 | $133.85 | $100.61 | 0 |
| 2016-10-06 | $133.85 | $133.85 | $133.85 | $133.85 | $100.61 | 0 |
| 2016-10-05 | $135.00 | $135.00 | $133.85 | $133.85 | $100.61 | 126 |
| 2016-10-04 | $133.01 | $133.01 | $133.01 | $133.01 | $99.98 | 15 |
| 2016-10-03 | $133.01 | $133.01 | $133.01 | $133.01 | $99.98 | 0 |
| 2016-09-30 | $129.91 | $133.13 | $127.65 | $133.01 | $99.98 | 315 |
| 2016-09-29 | $129.85 | $130.90 | $127.62 | $127.62 | $95.93 | 323 |
| 2016-09-28 | $129.20 | $129.20 | $126.70 | $126.70 | $95.24 | 1,249 |
| 2016-09-27 | $125.79 | $127.21 | $125.79 | $125.80 | $94.56 | 530 |
| 2016-09-26 | $130.00 | $131.50 | $130.00 | $131.50 | $98.85 | 327 |
| 2016-09-23 | $133.79 | $133.79 | $133.79 | $133.79 | $100.57 | 11 |
| 2016-09-22 | $134.65 | $136.71 | $134.05 | $136.71 | $102.76 | 353 |
| 2016-09-21 | $133.21 | $133.21 | $131.28 | $131.28 | $98.68 | 87 |
| 2016-09-20 | $132.14 | $133.37 | $130.55 | $130.55 | $98.13 | 251 |
| 2016-09-19 | $131.35 | $133.66 | $131.35 | $133.66 | $100.47 | 63 |
| 2016-09-16 | $132.45 | $132.45 | $130.80 | $130.80 | $98.32 | 117 |
| 2016-09-15 | $134.16 | $134.16 | $133.90 | $133.90 | $100.65 | 35 |
| 2016-09-14 | $136.67 | $136.73 | $136.67 | $136.73 | $102.78 | 130 |
| 2016-09-13 | $137.00 | $139.25 | $137.00 | $138.17 | $103.86 | 400 |
| 2016-09-12 | $135.45 | $136.00 | $135.45 | $136.00 | $102.23 | 109 |
| 2016-09-09 | $140.25 | $140.25 | $140.25 | $140.25 | $105.42 | 0 |
| 2016-09-08 | $139.60 | $140.25 | $139.60 | $140.25 | $105.42 | 76 |
| 2016-09-07 | $140.35 | $142.86 | $140.35 | $142.00 | $106.74 | 455 |
| 2016-09-06 | $138.60 | $138.80 | $138.50 | $138.80 | $104.33 | 167 |
| 2016-09-02 | $137.75 | $138.76 | $137.75 | $137.80 | $103.58 | 211 |
| 2016-09-01 | $138.34 | $138.34 | $136.70 | $136.70 | $102.76 | 437 |
| 2016-08-31 | $140.00 | $140.00 | $137.15 | $138.45 | $104.07 | 237 |
| 2016-08-30 | $137.05 | $139.64 | $137.05 | $139.29 | $104.70 | 105 |
| 2016-08-29 | $134.30 | $136.64 | $134.30 | $136.64 | $102.71 | 147 |
| 2016-08-26 | $138.21 | $138.21 | $137.06 | $137.06 | $103.03 | 252 |
| 2016-08-25 | $135.79 | $135.79 | $135.79 | $135.79 | $102.07 | 27 |
| 2016-08-24 | $136.38 | $136.38 | $136.38 | $136.38 | $102.51 | 50 |
| 2016-08-23 | $138.50 | $139.85 | $137.05 | $137.05 | $103.02 | 1,255 |
| 2016-08-22 | $132.61 | $133.90 | $132.61 | $133.90 | $100.65 | 52 |
| 2016-08-19 | $135.00 | $136.21 | $135.00 | $136.11 | $102.31 | 97 |
| 2016-08-18 | $135.90 | $136.01 | $135.90 | $136.01 | $102.24 | 201 |
| 2016-08-17 | $138.00 | $138.00 | $135.25 | $137.00 | $102.98 | 608 |
| 2016-08-16 | $138.00 | $138.08 | $138.00 | $138.08 | $103.79 | 360 |
| 2016-08-15 | $139.40 | $140.50 | $139.40 | $140.50 | $105.61 | 201 |
| 2016-08-12 | $140.36 | $140.36 | $140.36 | $140.36 | $105.51 | 38 |
| 2016-08-11 | $139.90 | $142.00 | $139.90 | $140.05 | $105.27 | 381 |
| 2016-08-10 | $141.00 | $141.69 | $139.48 | $141.69 | $106.51 | 538 |
| 2016-08-09 | $140.12 | $140.12 | $138.00 | $138.05 | $103.77 | 3,662 |
| 2016-08-08 | $137.14 | $137.14 | $135.30 | $136.48 | $102.59 | 63 |
| 2016-08-05 | $133.70 | $136.25 | $133.70 | $136.25 | $102.42 | 628 |
| 2016-08-04 | $131.96 | $131.96 | $131.95 | $131.95 | $99.18 | 104 |
| 2016-08-03 | $131.91 | $131.95 | $129.80 | $131.71 | $99.00 | 3,194 |
| 2016-08-02 | $133.60 | $133.60 | $130.90 | $133.05 | $100.01 | 478 |
| 2016-08-01 | $139.71 | $139.71 | $138.00 | $138.00 | $103.73 | 91 |
| 2016-07-29 | $137.55 | $138.30 | $137.40 | $138.30 | $103.96 | 128 |
| 2016-07-28 | $138.80 | $140.60 | $135.60 | $138.89 | $104.40 | 132 |
| 2016-07-27 | $139.50 | $142.00 | $138.45 | $142.00 | $106.74 | 202 |
| 2016-07-26 | $135.50 | $135.50 | $134.65 | $135.31 | $101.71 | 453 |
| 2016-07-25 | $132.06 | $135.50 | $132.06 | $135.50 | $101.85 | 140 |
| 2016-07-22 | $134.00 | $134.15 | $130.30 | $134.15 | $100.84 | 114 |
| 2016-07-21 | $135.00 | $135.00 | $131.40 | $131.52 | $98.86 | 105 |
| 2016-07-20 | $133.30 | $137.64 | $132.65 | $133.55 | $100.39 | 4,758 |
| 2016-07-19 | $125.59 | $125.59 | $125.59 | $125.59 | $94.40 | 50 |
| 2016-07-18 | $126.02 | $131.50 | $126.02 | $128.10 | $96.29 | 391 |
| 2016-07-15 | $126.25 | $130.55 | $126.25 | $126.60 | $95.16 | 100 |
| 2016-07-14 | $128.65 | $128.65 | $128.43 | $128.43 | $96.54 | 943 |
| 2016-07-13 | $131.80 | $131.95 | $125.80 | $127.63 | $95.94 | 183 |
| 2016-07-12 | $127.24 | $131.07 | $127.24 | $130.99 | $98.46 | 3,933 |
| 2016-07-11 | $126.85 | $126.90 | $126.85 | $126.90 | $95.39 | 27 |
| 2016-07-08 | $119.60 | $123.40 | $119.40 | $123.40 | $92.76 | 392 |
| 2016-07-07 | $120.50 | $120.50 | $116.04 | $116.04 | $87.23 | 603 |
| 2016-07-06 | $118.50 | $119.55 | $116.00 | $119.50 | $89.83 | 2,660 |
| 2016-07-05 | $123.90 | $124.00 | $120.00 | $120.00 | $90.20 | 511 |
| 2016-07-01 | $125.90 | $129.60 | $124.60 | $128.48 | $96.58 | 561 |
| 2016-06-30 | $121.05 | $121.94 | $117.85 | $121.94 | $91.66 | 1,239 |
| 2016-06-29 | $122.90 | $123.05 | $119.59 | $121.55 | $91.37 | 962 |
| 2016-06-28 | $120.44 | $124.78 | $120.00 | $123.96 | $93.18 | 1,760 |
| 2016-06-27 | $120.00 | $120.45 | $115.10 | $119.29 | $89.67 | 3,080 |
| 2016-06-24 | $124.85 | $132.80 | $124.85 | $130.32 | $97.96 | 1,350 |
| 2016-06-23 | $140.95 | $145.65 | $140.95 | $145.65 | $109.48 | 161 |
| 2016-06-22 | $139.10 | $139.10 | $138.11 | $138.11 | $103.69 | 59 |
| 2016-06-21 | $139.00 | $139.00 | $137.05 | $137.05 | $102.90 | 86 |
| 2016-06-20 | $139.60 | $142.00 | $139.05 | $139.05 | $104.40 | 54 |
| 2016-06-17 | $132.70 | $132.70 | $132.10 | $132.10 | $99.18 | 8 |
| 2016-06-16 | $132.00 | $133.12 | $130.00 | $133.12 | $99.94 | 395 |
| 2016-06-15 | $136.60 | $136.60 | $132.81 | $136.01 | $102.12 | 900 |
| 2016-06-14 | $134.00 | $134.00 | $132.00 | $132.00 | $99.11 | 180 |
| 2016-06-13 | $136.50 | $138.20 | $134.26 | $134.26 | $100.80 | 634 |
| 2016-06-10 | $143.10 | $143.10 | $139.20 | $142.63 | $107.09 | 380 |
| 2016-06-09 | $145.60 | $147.00 | $143.65 | $147.00 | $110.37 | 315 |
| 2016-06-08 | $151.00 | $151.00 | $148.25 | $148.25 | $111.31 | 788 |
| 2016-06-07 | $149.75 | $153.05 | $149.45 | $149.94 | $112.58 | 386 |
| 2016-06-06 | $150.30 | $150.30 | $147.00 | $147.15 | $110.48 | 102 |
| 2016-06-03 | $146.34 | $146.34 | $146.34 | $146.34 | $109.87 | 100 |
| 2016-06-02 | $147.15 | $151.85 | $147.15 | $148.10 | $111.19 | 178 |
| 2016-06-01 | $148.00 | $149.70 | $145.17 | $148.80 | $111.72 | 1,136 |
| 2016-05-31 | $150.33 | $151.95 | $149.16 | $149.16 | $111.99 | 1,710 |
| 2016-05-27 | $149.16 | $152.15 | $149.16 | $149.16 | $111.99 | 771 |
| 2016-05-26 | $151.00 | $151.00 | $149.27 | $149.27 | $112.07 | 94 |
| 2016-05-25 | $148.00 | $151.05 | $147.81 | $151.05 | $113.41 | 1,075 |
| 2016-05-24 | $145.06 | $147.00 | $145.06 | $146.75 | $110.18 | 197 |
| 2016-05-23 | $143.21 | $143.21 | $143.21 | $143.21 | $107.52 | 0 |
| 2016-05-20 | $145.85 | $145.85 | $143.21 | $143.21 | $107.52 | 56 |
| 2016-05-19 | $144.41 | $144.41 | $142.04 | $142.04 | $106.64 | 215 |
| 2016-05-18 | $144.00 | $144.00 | $141.70 | $141.70 | $106.39 | 534 |
| 2016-05-17 | $141.63 | $141.63 | $141.63 | $141.63 | $106.34 | 250 |
| 2016-05-16 | $144.00 | $145.00 | $144.00 | $145.00 | $108.87 | 218 |
| 2016-05-13 | $144.00 | $144.00 | $144.00 | $144.00 | $108.12 | 1 |
| 2016-05-12 | $147.30 | $147.30 | $143.05 | $143.05 | $107.40 | 565 |
| 2016-05-11 | $149.05 | $149.05 | $146.16 | $146.90 | $110.29 | 128 |
| 2016-05-10 | $144.57 | $146.02 | $144.57 | $145.38 | $109.15 | 1,776 |
| 2016-05-09 | $145.05 | $145.05 | $141.47 | $143.45 | $107.70 | 331 |
| 2016-05-06 | $136.00 | $136.00 | $136.00 | $136.00 | $102.11 | 550 |
| 2016-05-05 | $132.79 | $136.45 | $132.79 | $136.45 | $102.45 | 118 |
| 2016-05-04 | $139.00 | $140.00 | $136.10 | $136.10 | $102.18 | 890 |
| 2016-05-03 | $145.35 | $145.35 | $140.05 | $141.25 | $106.05 | 887 |
| 2016-05-02 | $148.90 | $148.90 | $143.95 | $144.35 | $108.38 | 112 |
| 2016-04-29 | $148.70 | $148.70 | $143.30 | $147.25 | $110.56 | 823 |
| 2016-04-28 | $144.81 | $150.87 | $144.81 | $145.38 | $109.15 | 644 |
| 2016-04-27 | $147.00 | $147.00 | $143.43 | $143.54 | $107.77 | 2,568 |
| 2016-04-26 | $140.31 | $142.50 | $138.89 | $139.20 | $104.51 | 193 |
| 2016-04-25 | $137.83 | $141.25 | $136.85 | $136.85 | $102.75 | 1,267 |
| 2016-04-22 | $137.65 | $143.00 | $134.27 | $137.52 | $103.25 | 1,537 |
| 2016-04-21 | $142.51 | $145.30 | $139.15 | $139.42 | $104.67 | 3,068 |
| 2016-04-20 | $136.34 | $140.85 | $133.25 | $136.90 | $102.79 | 7,177 |
| 2016-04-19 | $126.68 | $128.75 | $126.68 | $126.82 | $95.22 | 3,527 |
| 2016-04-18 | $124.58 | $126.48 | $122.01 | $123.95 | $93.06 | 229 |
| 2016-04-15 | $126.23 | $126.23 | $121.90 | $121.90 | $91.52 | 64 |
| 2016-04-14 | $127.98 | $127.98 | $124.82 | $127.50 | $95.73 | 344 |
| 2016-04-13 | $124.59 | $128.13 | $123.72 | $123.72 | $92.89 | 661 |
| 2016-04-12 | $120.27 | $120.27 | $120.27 | $120.27 | $90.30 | 155 |
| 2016-04-11 | $119.59 | $123.82 | $119.59 | $120.00 | $90.10 | 827 |
| 2016-04-08 | $119.93 | $120.50 | $116.81 | $120.50 | $90.47 | 695 |
| 2016-04-07 | $118.88 | $118.88 | $115.21 | $115.21 | $86.50 | 215 |
| 2016-04-06 | $117.00 | $119.37 | $115.00 | $119.28 | $89.56 | 410 |
| 2016-04-05 | $118.58 | $118.85 | $115.66 | $117.50 | $88.22 | 335 |
| 2016-04-04 | $123.74 | $123.74 | $121.24 | $123.70 | $92.87 | 121 |
| 2016-04-01 | $124.80 | $124.80 | $120.50 | $123.98 | $93.09 | 1,631 |
| 2016-03-31 | $129.87 | $129.87 | $126.27 | $127.50 | $95.73 | 448 |
| 2016-03-30 | $126.95 | $130.23 | $126.95 | $130.23 | $97.78 | 19 |
| 2016-03-29 | $127.77 | $128.40 | $127.77 | $128.40 | $96.40 | 238 |
| 2016-03-28 | $126.80 | $130.63 | $126.80 | $130.63 | $98.08 | 308 |
| 2016-03-24 | $128.05 | $128.10 | $126.50 | $126.50 | $94.98 | 259 |
| 2016-03-23 | $128.05 | $128.05 | $128.05 | $128.05 | $96.14 | 0 |
| 2016-03-22 | $130.55 | $131.60 | $128.05 | $128.05 | $96.14 | 134 |
| 2016-03-21 | $133.20 | $133.20 | $130.06 | $130.06 | $97.65 | 327 |
| 2016-03-18 | $129.62 | $132.81 | $129.62 | $129.70 | $97.38 | 446 |
| 2016-03-17 | $130.00 | $131.67 | $128.50 | $131.67 | $98.86 | 1,281 |
| 2016-03-16 | $128.00 | $128.00 | $125.50 | $125.50 | $94.23 | 382 |
| 2016-03-15 | $124.00 | $127.17 | $123.01 | $127.17 | $95.48 | 347 |
| 2016-03-14 | $127.48 | $129.00 | $126.29 | $127.91 | $96.04 | 1,081 |
| 2016-03-11 | $125.20 | $126.50 | $125.20 | $126.50 | $94.98 | 274 |
| 2016-03-10 | $126.00 | $126.00 | $124.00 | $124.55 | $93.51 | 14 |
| 2016-03-09 | $125.00 | $125.85 | $122.76 | $125.85 | $94.49 | 220 |
| 2016-03-08 | $127.23 | $127.23 | $121.56 | $121.56 | $91.27 | 756 |
| 2016-03-07 | $124.39 | $130.60 | $124.38 | $130.60 | $98.06 | 571 |
| 2016-03-04 | $130.71 | $133.29 | $130.71 | $131.42 | $98.67 | 660 |
| 2016-03-03 | $126.13 | $128.62 | $125.63 | $125.95 | $94.56 | 501 |
| 2016-03-02 | $124.68 | $126.36 | $123.32 | $124.30 | $93.33 | 999 |
| 2016-03-01 | $120.32 | $124.45 | $119.81 | $124.41 | $93.41 | 749 |
| 2016-02-29 | $115.95 | $117.90 | $115.05 | $116.49 | $87.46 | 882 |
| 2016-02-26 | $113.97 | $114.00 | $111.51 | $112.00 | $84.09 | 376 |
| 2016-02-25 | $110.64 | $111.25 | $107.92 | $111.25 | $83.53 | 34 |
| 2016-02-24 | $108.00 | $110.75 | $108.00 | $110.62 | $83.05 | 740 |
| 2016-02-23 | $116.00 | $116.58 | $114.04 | $115.52 | $86.73 | 236 |
| 2016-02-22 | $115.15 | $117.52 | $115.15 | $115.88 | $87.00 | 144 |
| 2016-02-19 | $115.05 | $115.05 | $115.05 | $115.05 | $86.38 | 200 |
| 2016-02-18 | $119.55 | $119.55 | $115.31 | $116.82 | $87.71 | 307 |
| 2016-02-17 | $113.92 | $117.16 | $113.92 | $117.16 | $87.96 | 580 |
| 2016-02-16 | $110.58 | $113.30 | $110.56 | $113.30 | $85.07 | 927 |
| 2016-02-12 | $108.35 | $108.35 | $105.31 | $105.31 | $79.07 | 43 |
| 2016-02-11 | $108.59 | $109.07 | $106.03 | $106.37 | $79.86 | 588 |
| 2016-02-10 | $107.90 | $111.53 | $107.90 | $111.00 | $83.34 | 280 |
| 2016-02-09 | $106.00 | $109.88 | $106.00 | $107.72 | $80.87 | 6,542 |
| 2016-02-08 | $109.90 | $111.50 | $107.95 | $110.86 | $83.23 | 2,961 |
| 2016-02-05 | $115.98 | $116.42 | $113.31 | $113.31 | $85.07 | 157 |
| 2016-02-04 | $112.61 | $114.37 | $112.05 | $114.37 | $85.87 | 1,029 |
| 2016-02-03 | $112.00 | $112.90 | $112.00 | $112.90 | $84.77 | 241 |
| 2016-02-02 | $115.20 | $115.20 | $112.35 | $113.99 | $85.58 | 156 |
| 2016-02-01 | $114.76 | $117.05 | $114.70 | $117.05 | $87.88 | 179 |
| 2016-01-29 | $116.00 | $116.65 | $115.67 | $116.00 | $87.09 | 965 |
| 2016-01-28 | $121.15 | $121.15 | $120.00 | $120.25 | $90.28 | 75 |
| 2016-01-27 | $122.35 | $124.50 | $120.05 | $122.90 | $92.27 | 262 |
| 2016-01-26 | $122.83 | $122.83 | $120.50 | $120.52 | $90.49 | 369 |
| 2016-01-25 | $121.54 | $121.54 | $121.00 | $121.24 | $91.03 | 519 |
| 2016-01-22 | $122.03 | $124.16 | $120.84 | $120.84 | $90.73 | 762 |
| 2016-01-21 | $117.53 | $120.07 | $117.18 | $120.07 | $90.15 | 610 |
| 2016-01-20 | $118.62 | $118.62 | $111.61 | $115.60 | $86.79 | 1,604 |
| 2016-01-19 | $120.95 | $122.14 | $118.76 | $122.14 | $91.70 | 696 |
| 2016-01-15 | $121.90 | $122.90 | $120.25 | $121.15 | $90.96 | 500 |
| 2016-01-14 | $126.44 | $128.05 | $124.00 | $124.50 | $93.48 | 368 |
| 2016-01-13 | $131.66 | $133.60 | $129.79 | $129.79 | $97.45 | 2,010 |
| 2016-01-12 | $133.09 | $133.21 | $127.76 | $131.01 | $98.36 | 2,312 |
| 2016-01-11 | $130.90 | $130.90 | $127.45 | $128.03 | $96.13 | 88 |
| 2016-01-08 | $127.28 | $127.84 | $125.50 | $127.45 | $95.69 | 736 |
| 2016-01-07 | $124.27 | $125.85 | $122.60 | $125.25 | $94.04 | 2,541 |
| 2016-01-06 | $124.74 | $128.82 | $124.74 | $127.30 | $95.58 | 3,301 |
| 2016-01-05 | $131.25 | $133.00 | $128.75 | $130.66 | $98.10 | 2,293 |
| 2016-01-04 | $138.17 | $140.22 | $135.10 | $135.10 | $101.43 | 3,517 |
| 2015-12-31 | $148.15 | $148.15 | $142.61 | $145.38 | $109.15 | 1,462 |
| 2015-12-30 | $148.00 | $148.01 | $147.00 | $147.96 | $111.09 | 699 |
| 2015-12-29 | $148.36 | $148.84 | $145.73 | $146.05 | $109.66 | 1,548 |
| 2015-12-28 | $148.64 | $148.75 | $145.81 | $148.40 | $111.42 | 592 |
| 2015-12-24 | $149.60 | $149.60 | $148.43 | $149.59 | $112.31 | 491 |
| 2015-12-23 | $148.01 | $148.01 | $145.17 | $148.00 | $111.12 | 2,589 |
| 2015-12-22 | $145.00 | $146.19 | $144.36 | $144.50 | $108.49 | 2,058 |
| 2015-12-21 | $144.25 | $146.28 | $142.35 | $142.35 | $106.88 | 200 |
| 2015-12-18 | $141.45 | $142.00 | $139.61 | $142.00 | $106.61 | 2,491 |
| 2015-12-17 | $141.92 | $143.00 | $139.60 | $141.87 | $106.52 | 461 |
| 2015-12-16 | $138.78 | $141.70 | $134.95 | $134.95 | $101.32 | 2,134 |
| 2015-12-15 | $138.36 | $139.24 | $136.00 | $137.05 | $102.90 | 1,585 |
| 2015-12-14 | $141.21 | $141.21 | $135.51 | $138.00 | $103.61 | 987 |
| 2015-12-11 | $143.32 | $143.51 | $141.05 | $142.77 | $107.19 | 1,867 |
| 2015-12-10 | $145.43 | $148.19 | $143.91 | $147.29 | $110.59 | 2,181 |
| 2015-12-09 | $144.93 | $147.61 | $142.93 | $143.97 | $108.09 | 2,873 |
| 2015-12-08 | $135.25 | $136.50 | $131.45 | $134.50 | $100.98 | 1,415 |
| 2015-12-07 | $137.02 | $140.60 | $137.02 | $138.00 | $103.61 | 433 |
| 2015-12-04 | $138.00 | $141.00 | $136.45 | $140.05 | $105.15 | 4,610 |
| 2015-12-03 | $136.45 | $139.25 | $136.00 | $138.55 | $104.02 | 2,464 |
| 2015-12-02 | $130.40 | $135.70 | $130.39 | $132.40 | $99.41 | 985 |
| 2015-12-01 | $140.42 | $144.10 | $130.65 | $139.55 | $104.78 | 5,259 |
| 2015-11-30 | $138.75 | $139.95 | $135.08 | $137.00 | $102.86 | 2,729 |
| 2015-11-27 | $132.70 | $132.95 | $129.34 | $132.95 | $99.82 | 298 |
| 2015-11-25 | $125.00 | $133.95 | $124.70 | $132.16 | $99.23 | 4,925 |
| 2015-11-24 | $120.73 | $124.90 | $120.73 | $121.17 | $90.98 | 6,937 |
| 2015-11-23 | $116.70 | $118.45 | $113.40 | $118.45 | $88.93 | 1,967 |
| 2015-11-20 | $117.50 | $117.50 | $113.23 | $113.28 | $85.05 | 2,582 |
| 2015-11-19 | $113.13 | $115.41 | $109.87 | $115.30 | $86.57 | 5,526 |
| 2015-11-18 | $106.39 | $109.00 | $106.39 | $109.00 | $81.84 | 373 |
| 2015-11-17 | $106.38 | $106.38 | $104.05 | $104.08 | $78.14 | 825 |
| 2015-11-16 | $105.59 | $105.59 | $102.55 | $104.50 | $78.46 | 792 |
| 2015-11-13 | $107.24 | $107.24 | $104.00 | $104.54 | $78.49 | 1,061 |
| 2015-11-12 | $104.15 | $104.15 | $102.18 | $103.00 | $77.33 | 3,683 |
| 2015-11-11 | $105.13 | $105.29 | $104.00 | $104.50 | $78.46 | 600 |
| 2015-11-10 | $103.56 | $104.20 | $102.00 | $103.94 | $78.04 | 2,285 |
| 2015-11-09 | $104.38 | $105.79 | $103.05 | $104.54 | $78.49 | 4,024 |
| 2015-11-06 | $105.46 | $105.65 | $104.00 | $104.95 | $78.80 | 4,549 |
| 2015-11-05 | $105.93 | $108.02 | $105.00 | $108.02 | $81.10 | 2,953 |
| 2015-11-04 | $110.42 | $112.48 | $108.75 | $110.70 | $83.11 | 7,670 |
| 2015-11-03 | $119.70 | $122.80 | $116.71 | $117.19 | $87.99 | 4,371 |
| 2015-11-02 | $122.49 | $125.00 | $116.11 | $124.35 | $93.36 | 2,069 |
| 2015-10-30 | $120.11 | $121.75 | $118.77 | $120.88 | $90.75 | 1,671 |
| 2015-10-29 | $119.08 | $120.48 | $117.75 | $120.48 | $90.46 | 872 |
| 2015-10-28 | $119.33 | $121.75 | $119.09 | $120.00 | $90.10 | 746 |
| 2015-10-27 | $117.34 | $117.71 | $115.00 | $117.71 | $88.38 | 775 |
| 2015-10-26 | $119.95 | $119.99 | $118.00 | $119.00 | $89.35 | 518 |
| 2015-10-23 | $119.99 | $120.18 | $117.13 | $117.13 | $87.94 | 3,097 |
| 2015-10-22 | $112.41 | $118.08 | $112.41 | $117.81 | $88.45 | 1,678 |
| 2015-10-21 | $114.92 | $115.52 | $112.40 | $113.00 | $84.84 | 1,494 |
| 2015-10-20 | $112.48 | $113.90 | $110.65 | $113.25 | $85.03 | 4,040 |
| 2015-10-19 | $112.61 | $112.96 | $111.50 | $112.55 | $84.50 | 2,627 |
| 2015-10-16 | $115.82 | $116.83 | $113.75 | $116.65 | $87.58 | 2,175 |
| 2015-10-15 | $119.65 | $119.81 | $116.00 | $118.00 | $88.60 | 2,986 |
| 2015-10-14 | $125.61 | $126.00 | $119.00 | $121.75 | $91.41 | 1,001 |
| 2015-10-13 | $119.51 | $123.40 | $119.50 | $120.25 | $90.28 | 2,243 |
| 2015-10-12 | $124.79 | $125.25 | $122.50 | $125.19 | $93.99 | 63,150 |
| 2015-10-09 | $122.00 | $122.45 | $120.00 | $122.17 | $91.73 | 2,888 |
| 2015-10-08 | $118.46 | $119.62 | $116.00 | $119.62 | $89.81 | 3,534 |
| 2015-10-07 | $117.96 | $120.25 | $116.20 | $117.05 | $87.88 | 4,523 |
| 2015-10-06 | $108.58 | $110.89 | $107.70 | $110.44 | $82.92 | 2,942 |
| 2015-10-05 | $104.40 | $106.62 | $103.51 | $106.23 | $79.76 | 5,075 |
| 2015-10-02 | $104.64 | $105.75 | $102.38 | $105.75 | $79.40 | 4,324 |
| 2015-10-01 | $110.49 | $110.49 | $107.00 | $108.78 | $81.67 | 3,037 |
| 2015-09-30 | $108.06 | $110.88 | $107.06 | $110.88 | $83.25 | 2,306 |
| 2015-09-29 | $110.58 | $110.61 | $106.90 | $108.06 | $81.13 | 4,307 |
| 2015-09-28 | $110.25 | $112.44 | $108.24 | $111.88 | $84.00 | 7,040 |
| 2015-09-25 | $122.19 | $122.30 | $118.00 | $121.10 | $90.92 | 9,222 |
| 2015-09-24 | $127.75 | $129.08 | $125.50 | $128.84 | $96.73 | 8,285 |
| 2015-09-23 | $128.46 | $129.75 | $123.69 | $129.75 | $97.42 | 73,901 |
| 2015-09-22 | $121.88 | $123.11 | $117.79 | $120.00 | $90.10 | 21,202 |
| 2015-09-21 | $147.80 | $151.50 | $146.00 | $150.35 | $112.88 | 5,406 |
| 2015-09-18 | $183.75 | $183.75 | $183.75 | $183.75 | $137.96 | 10 |
| 2015-09-17 | $189.75 | $189.75 | $189.75 | $189.75 | $142.47 | 6 |
| 2015-09-16 | $190.75 | $190.75 | $190.75 | $190.75 | $143.22 | 11 |
| 2015-09-15 | $190.88 | $190.88 | $190.00 | $190.00 | $142.65 | 0 |
| 2015-09-14 | $190.88 | $190.88 | $190.00 | $190.00 | $142.65 | 0 |
| 2015-09-11 | $190.88 | $190.88 | $190.00 | $190.00 | $142.65 | 0 |
| 2015-09-10 | $190.88 | $190.88 | $190.00 | $190.00 | $142.65 | 0 |
| 2015-09-09 | $190.88 | $190.88 | $190.00 | $190.00 | $142.65 | 3,790 |
| 2015-09-08 | $188.80 | $188.80 | $186.00 | $186.50 | $140.03 | 114 |
| 2015-09-04 | $182.85 | $182.85 | $182.85 | $182.85 | $137.29 | 0 |
| 2015-09-03 | $182.85 | $182.85 | $182.85 | $182.85 | $137.29 | 6 |
| 2015-09-02 | $182.85 | $182.85 | $182.85 | $182.85 | $137.29 | 5 |
| 2015-09-01 | $186.40 | $186.40 | $186.40 | $186.40 | $139.95 | 80 |
| 2015-08-31 | $190.00 | $190.00 | $190.00 | $190.00 | $142.65 | 300 |
| 2015-08-28 | $190.50 | $190.50 | $190.50 | $190.50 | $143.03 | 6 |
| 2015-08-27 | $193.00 | $193.00 | $192.31 | $192.31 | $144.39 | 0 |
Volkswagen AG (VLKPF) News Headlines
Recent Volkswagen AG (VLKPF) News
Similar Companies to Volkswagen AG (VLKPF) 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 | -- | -- | -- |