WSP Global Inc (WSPOF) Exchange: PINK
Data as of Aug. 22, 2025
$201.59 ($-2.00) -0.98%
WSP Global Inc - Daily Information
Click for more stock information on WSP Global Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $200.82 |
| Previous Close | $201.59 |
| High | $202.44 |
| Low | $200.76 |
| Adjusted Open | $200.82 |
| Previous Adjusted Close | $201.59 |
| Adjusted High | $202.44 |
| Adjusted Low | $200.76 |
About WSP Global Inc (WSPOF)
WSP Global Inc
Invest in WSP Global Inc (WSPOF)
Historical Stock Data for WSP Global Inc (WSPOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $200.82 | $202.44 | $200.76 | $201.59 | $201.59 | 158 |
| 2025-08-19 | $202.46 | $203.59 | $202.46 | $203.59 | $203.59 | 407 |
| 2025-08-18 | $191.01 | $202.18 | $191.01 | $201.05 | $201.05 | 222 |
| 2025-08-15 | $201.22 | $201.22 | $200.09 | $200.09 | $200.09 | 15,470 |
| 2025-08-14 | $205.20 | $205.20 | $203.10 | $203.10 | $203.10 | 312 |
| 2025-08-13 | $210.25 | $210.25 | $204.23 | $206.23 | $206.23 | 168 |
| 2025-08-12 | $203.40 | $204.23 | $203.32 | $204.23 | $204.23 | 44 |
| 2025-08-11 | $202.22 | $203.49 | $202.16 | $203.07 | $203.07 | 185 |
| 2025-08-08 | $203.63 | $205.00 | $203.53 | $204.00 | $204.00 | 215 |
| 2025-08-07 | $205.41 | $205.41 | $196.58 | $199.01 | $199.01 | 107 |
| 2025-08-06 | $196.88 | $208.00 | $196.88 | $207.06 | $207.06 | 93 |
| 2025-08-05 | $206.08 | $207.06 | $205.00 | $207.06 | $207.06 | 93 |
| 2025-08-04 | $202.83 | $214.00 | $202.83 | $203.30 | $203.30 | 67 |
| 2025-08-01 | $204.51 | $204.64 | $203.36 | $203.78 | $203.78 | 737 |
| 2025-07-31 | $205.86 | $206.16 | $204.92 | $205.83 | $205.83 | 7,854 |
| 2025-07-30 | $208.00 | $208.07 | $206.68 | $206.70 | $206.70 | 24,642 |
| 2025-07-29 | $208.99 | $209.00 | $208.82 | $208.82 | $208.82 | 7,078 |
| 2025-07-28 | $210.42 | $210.42 | $209.42 | $209.70 | $209.70 | 5,443 |
| 2025-07-25 | $209.92 | $209.92 | $208.75 | $209.45 | $209.45 | 2,735 |
| 2025-07-24 | $211.42 | $212.18 | $209.46 | $209.46 | $209.46 | 2,408 |
| 2025-07-23 | $208.27 | $210.25 | $208.27 | $210.15 | $210.15 | 15,820 |
| 2025-07-22 | $196.19 | $207.90 | $196.19 | $207.45 | $207.45 | 2,971 |
| 2025-07-21 | $209.00 | $209.00 | $208.10 | $208.10 | $208.10 | 243 |
| 2025-07-18 | $209.10 | $209.10 | $207.84 | $208.47 | $208.47 | 3,580 |
| 2025-07-17 | $207.16 | $207.16 | $207.16 | $207.16 | $207.16 | 1,935 |
| 2025-07-16 | $209.58 | $209.58 | $205.00 | $206.32 | $206.32 | 1,285 |
| 2025-07-15 | $208.19 | $208.19 | $207.08 | $207.08 | $207.08 | 2,233 |
| 2025-07-14 | $208.00 | $208.98 | $207.44 | $207.94 | $207.94 | 1,775 |
| 2025-07-11 | $206.29 | $206.30 | $206.08 | $206.08 | $206.08 | 2,199 |
| 2025-07-10 | $207.90 | $208.19 | $206.99 | $207.49 | $207.49 | 3,444 |
| 2025-07-09 | $204.91 | $205.64 | $204.89 | $204.89 | $204.89 | 411 |
| 2025-07-08 | $206.24 | $206.24 | $202.93 | $203.51 | $203.51 | 29,356 |
| 2025-07-07 | $204.96 | $206.64 | $204.96 | $206.64 | $206.64 | 8,878 |
| 2025-07-03 | $202.63 | $203.05 | $202.55 | $202.80 | $202.80 | 386 |
| 2025-07-02 | $202.28 | $203.12 | $201.33 | $201.43 | $201.43 | 266 |
| 2025-07-01 | $224.00 | $224.00 | $206.00 | $216.44 | $216.44 | 9 |
| 2025-06-30 | $202.00 | $203.35 | $202.00 | $203.35 | $203.35 | 347 |
| 2025-06-27 | $200.50 | $202.39 | $200.30 | $200.30 | $200.30 | 911 |
| 2025-06-26 | $202.42 | $202.42 | $200.25 | $200.25 | $200.25 | 326 |
| 2025-06-25 | $199.37 | $200.19 | $199.37 | $199.86 | $199.86 | 73 |
| 2025-06-24 | $198.44 | $199.93 | $198.38 | $199.93 | $199.93 | 148 |
| 2025-06-23 | $198.69 | $198.69 | $197.12 | $198.41 | $198.41 | 5,847 |
| 2025-06-20 | $199.00 | $199.00 | $196.38 | $197.32 | $197.32 | 7,819 |
| 2025-06-18 | $199.00 | $199.00 | $198.14 | $198.53 | $198.53 | 4,448 |
| 2025-06-17 | $201.02 | $201.02 | $199.50 | $199.50 | $199.50 | 7,731 |
| 2025-06-16 | $201.57 | $201.57 | $201.33 | $201.33 | $201.33 | 4,986 |
| 2025-06-13 | $203.00 | $203.00 | $199.97 | $199.97 | $199.97 | 25,404 |
| 2025-06-12 | $201.15 | $201.83 | $201.15 | $201.83 | $201.83 | 33,971 |
| 2025-06-11 | $200.00 | $200.00 | $199.16 | $199.16 | $199.16 | 64,817 |
| 2025-06-10 | $198.85 | $198.85 | $197.41 | $197.41 | $197.41 | 57,634 |
| 2025-06-09 | $202.12 | $202.12 | $201.48 | $201.48 | $201.48 | 33,002 |
| 2025-06-06 | $201.57 | $202.29 | $201.57 | $202.29 | $202.29 | 49,292 |
| 2025-06-05 | $202.93 | $202.93 | $201.77 | $201.79 | $201.79 | 36,050 |
| 2025-06-04 | $201.88 | $203.05 | $201.08 | $202.93 | $202.93 | 28,603 |
| 2025-06-03 | $199.79 | $200.39 | $198.85 | $200.39 | $200.39 | 72,997 |
| 2025-06-02 | $205.57 | $206.63 | $205.57 | $206.63 | $206.63 | 58,970 |
| 2025-05-30 | $204.12 | $204.39 | $204.05 | $204.39 | $204.39 | 56,622 |
| 2025-05-29 | $207.70 | $207.70 | $203.59 | $204.47 | $204.47 | 6,281 |
| 2025-05-28 | $203.75 | $203.99 | $203.28 | $203.88 | $203.88 | 3,005 |
| 2025-05-27 | $200.35 | $204.89 | $200.35 | $204.89 | $204.89 | 3,648 |
| 2025-05-23 | $200.72 | $200.72 | $200.48 | $200.48 | $200.48 | 3,277 |
| 2025-05-22 | $199.35 | $199.35 | $199.12 | $199.12 | $199.12 | 11,551 |
| 2025-05-21 | $199.80 | $201.90 | $199.69 | $199.69 | $199.69 | 5,888 |
| 2025-05-20 | $195.56 | $198.91 | $195.56 | $198.29 | $198.29 | 3,669 |
| 2025-05-19 | $195.56 | $195.56 | $194.50 | $194.50 | $194.50 | 115 |
| 2025-05-16 | $194.02 | $195.21 | $194.02 | $194.67 | $194.67 | 13,282 |
| 2025-05-15 | $193.95 | $194.87 | $193.20 | $194.87 | $194.87 | 10,086 |
| 2025-05-14 | $186.49 | $187.99 | $185.96 | $187.99 | $187.99 | 29,176 |
| 2025-05-13 | $186.21 | $186.77 | $185.99 | $186.77 | $186.77 | 228 |
| 2025-05-12 | $194.00 | $194.00 | $185.23 | $186.31 | $186.31 | 285 |
| 2025-05-09 | $188.64 | $188.64 | $186.75 | $187.96 | $187.96 | 23,959 |
| 2025-05-08 | $185.00 | $188.94 | $185.00 | $188.94 | $188.94 | 302 |
| 2025-05-07 | $183.79 | $183.79 | $183.01 | $183.01 | $183.01 | 4,281 |
| 2025-05-06 | $181.49 | $182.38 | $180.02 | $181.00 | $181.00 | 191 |
| 2025-05-05 | $181.00 | $182.72 | $180.66 | $182.04 | $182.04 | 359 |
| 2025-05-02 | $179.09 | $179.64 | $178.62 | $179.64 | $179.64 | 52,752 |
| 2025-05-01 | $178.72 | $179.25 | $178.72 | $179.00 | $179.00 | 26,485 |
| 2025-04-30 | $175.00 | $176.00 | $175.00 | $176.00 | $176.00 | 35,323 |
| 2025-04-29 | $175.88 | $175.88 | $175.88 | $175.88 | $175.88 | 46,099 |
| 2025-04-28 | $176.24 | $176.86 | $176.24 | $176.86 | $176.86 | 25,657 |
| 2025-04-25 | $177.05 | $177.05 | $174.76 | $175.24 | $175.24 | 51,401 |
| 2025-04-24 | $181.20 | $182.98 | $180.53 | $182.98 | $182.98 | 10,915 |
| 2025-04-23 | $180.43 | $180.45 | $180.17 | $180.17 | $180.17 | 2,200 |
| 2025-04-22 | $182.48 | $182.48 | $178.41 | $178.41 | $178.41 | 11,611 |
| 2025-04-21 | $177.51 | $178.50 | $175.03 | $176.09 | $176.09 | 897 |
| 2025-04-17 | $180.11 | $180.11 | $178.95 | $178.95 | $178.95 | 18,182 |
| 2025-04-16 | $179.29 | $179.82 | $178.52 | $178.52 | $178.52 | 34,814 |
| 2025-04-15 | $177.98 | $178.56 | $177.98 | $178.47 | $178.47 | 31,963 |
| 2025-04-14 | $174.08 | $177.08 | $174.08 | $177.08 | $177.08 | 14,900 |
| 2025-04-11 | $169.66 | $169.66 | $168.27 | $169.47 | $169.47 | 1,952 |
| 2025-04-10 | $166.10 | $166.31 | $164.17 | $164.17 | $164.17 | 20,900 |
| 2025-04-09 | $159.71 | $165.29 | $158.55 | $164.92 | $164.92 | 20,375 |
| 2025-04-08 | $153.14 | $161.85 | $153.14 | $157.21 | $157.21 | 27,965 |
| 2025-04-07 | $155.40 | $165.16 | $155.40 | $159.09 | $159.09 | 19,414 |
| 2025-04-04 | $164.37 | $164.37 | $160.00 | $162.64 | $162.64 | 10,692 |
| 2025-04-03 | $177.08 | $177.08 | $169.22 | $169.63 | $169.63 | 27,999 |
| 2025-04-02 | $170.30 | $172.40 | $169.81 | $171.98 | $171.98 | 10,045 |
| 2025-04-01 | $169.61 | $171.87 | $169.61 | $171.87 | $171.87 | 18,675 |
| 2025-03-31 | $167.75 | $168.84 | $167.75 | $168.84 | $168.84 | 13,904 |
| 2025-03-28 | $172.34 | $172.34 | $169.47 | $169.77 | $169.51 | 7,861 |
| 2025-03-27 | $172.54 | $173.91 | $172.51 | $173.91 | $173.64 | 22,188 |
| 2025-03-26 | $171.68 | $171.68 | $171.68 | $171.68 | $171.41 | 1,035 |
| 2025-03-25 | $174.90 | $174.90 | $174.50 | $174.50 | $174.23 | 11,483 |
| 2025-03-24 | $174.50 | $174.50 | $173.22 | $174.00 | $173.73 | 1,841 |
| 2025-03-21 | $171.78 | $171.78 | $170.41 | $170.76 | $170.50 | 10,417 |
| 2025-03-20 | $173.45 | $173.78 | $172.40 | $173.78 | $173.51 | 849 |
| 2025-03-19 | $173.05 | $173.05 | $173.05 | $173.05 | $172.79 | 7,501 |
| 2025-03-18 | $174.14 | $174.14 | $170.10 | $171.41 | $171.14 | 3,095 |
| 2025-03-17 | $171.76 | $175.40 | $171.76 | $175.40 | $175.13 | 22,470 |
| 2025-03-14 | $168.19 | $171.90 | $167.76 | $171.72 | $171.72 | 14,328 |
| 2025-03-13 | $170.18 | $170.18 | $165.92 | $165.92 | $165.92 | 3,109 |
| 2025-03-12 | $168.66 | $170.51 | $168.01 | $170.50 | $170.50 | 387,006 |
| 2025-03-11 | $168.75 | $169.37 | $167.35 | $168.22 | $168.22 | 12,847 |
| 2025-03-10 | $167.93 | $169.39 | $167.93 | $168.90 | $168.90 | 721 |
| 2025-03-07 | $171.26 | $172.50 | $167.86 | $171.74 | $171.74 | 20,579 |
| 2025-03-06 | $172.00 | $174.45 | $169.80 | $170.50 | $170.50 | 6,174 |
| 2025-03-05 | $173.29 | $173.63 | $171.01 | $172.79 | $172.79 | 743 |
| 2025-03-04 | $178.43 | $178.43 | $170.16 | $170.65 | $170.65 | 35,901 |
| 2025-03-03 | $180.00 | $180.00 | $177.23 | $178.42 | $178.42 | 27,757 |
| 2025-02-28 | $180.22 | $180.22 | $178.01 | $178.01 | $178.01 | 115,598 |
| 2025-02-27 | $174.80 | $183.33 | $174.28 | $178.23 | $178.23 | 30,270 |
| 2025-02-26 | $179.87 | $181.31 | $178.78 | $180.27 | $180.27 | 15,485 |
| 2025-02-25 | $179.72 | $181.87 | $179.41 | $179.76 | $179.76 | 29,083 |
| 2025-02-24 | $177.29 | $178.92 | $177.29 | $177.45 | $177.45 | 24,596 |
| 2025-02-21 | $179.00 | $179.99 | $176.47 | $177.50 | $177.50 | 28,119 |
| 2025-02-20 | $179.31 | $179.31 | $178.45 | $179.06 | $179.06 | 18,896 |
| 2025-02-19 | $179.98 | $180.57 | $177.94 | $178.70 | $178.70 | 463 |
| 2025-02-18 | $176.90 | $179.97 | $175.60 | $179.97 | $179.97 | 1,238 |
| 2025-02-14 | $178.70 | $179.73 | $176.39 | $176.39 | $176.39 | 18,910 |
| 2025-02-13 | $176.57 | $181.00 | $176.57 | $181.00 | $181.00 | 161,338 |
| 2025-02-12 | $175.00 | $177.82 | $175.00 | $175.00 | $175.00 | 6,981 |
| 2025-02-11 | $177.87 | $178.85 | $176.94 | $177.21 | $177.21 | 197,845 |
| 2025-02-10 | $176.46 | $180.38 | $176.46 | $179.12 | $179.12 | 36,410 |
| 2025-02-07 | $176.17 | $177.01 | $176.00 | $176.37 | $176.37 | 32,601 |
| 2025-02-06 | $175.57 | $175.80 | $175.14 | $175.80 | $175.80 | 23,233 |
| 2025-02-05 | $171.90 | $174.64 | $171.90 | $173.92 | $173.92 | 33,840 |
| 2025-02-04 | $171.67 | $171.67 | $170.91 | $171.26 | $171.26 | 11,901 |
| 2025-02-03 | $164.50 | $169.27 | $164.50 | $169.27 | $169.27 | 22,655 |
| 2025-01-31 | $185.64 | $185.64 | $169.70 | $169.70 | $169.70 | 34,795 |
| 2025-01-30 | $176.70 | $177.51 | $176.70 | $177.51 | $177.51 | 6,682 |
| 2025-01-29 | $176.72 | $177.11 | $175.52 | $176.15 | $176.15 | 23,780 |
| 2025-01-28 | $177.00 | $194.26 | $174.78 | $174.78 | $174.78 | 33,281 |
| 2025-01-27 | $179.00 | $179.34 | $176.50 | $176.75 | $176.75 | 6,281 |
| 2025-01-24 | $181.60 | $182.48 | $181.45 | $182.03 | $182.03 | 30,594 |
| 2025-01-23 | $180.61 | $181.79 | $179.41 | $181.60 | $181.60 | 18,473 |
| 2025-01-22 | $176.61 | $180.05 | $175.40 | $179.45 | $179.45 | 5,728 |
| 2025-01-21 | $171.26 | $176.00 | $171.26 | $173.27 | $173.27 | 27,794 |
| 2025-01-17 | $170.25 | $171.56 | $170.12 | $170.70 | $170.70 | 10,185 |
| 2025-01-16 | $168.84 | $168.84 | $167.71 | $168.03 | $168.03 | 9,828 |
| 2025-01-15 | $169.67 | $170.07 | $169.66 | $169.66 | $169.66 | 4,585 |
| 2025-01-14 | $176.96 | $176.96 | $166.71 | $166.99 | $166.99 | 4,059 |
| 2025-01-13 | $165.45 | $166.48 | $165.45 | $165.96 | $165.96 | 24,530 |
| 2025-01-10 | $160.51 | $166.96 | $160.51 | $166.62 | $166.62 | 32,727 |
| 2025-01-08 | $176.25 | $176.25 | $171.00 | $171.28 | $171.28 | 10,333 |
| 2025-01-07 | $168.23 | $173.89 | $168.23 | $173.64 | $173.64 | 22,625 |
| 2025-01-06 | $174.06 | $175.40 | $171.40 | $171.40 | $171.40 | 2,227 |
| 2025-01-03 | $175.54 | $176.23 | $174.83 | $176.23 | $176.23 | 3,525 |
| 2025-01-02 | $175.70 | $175.78 | $174.36 | $174.43 | $174.43 | 2,656 |
| 2024-12-31 | $177.09 | $177.09 | $176.41 | $176.41 | $176.41 | 9,251 |
| 2024-12-30 | $174.67 | $177.87 | $174.67 | $177.87 | $177.61 | 22,100 |
| 2024-12-27 | $180.00 | $180.00 | $180.00 | $180.00 | $179.73 | 25,011 |
| 2024-12-26 | $180.00 | $181.00 | $180.00 | $180.00 | $179.73 | 18 |
| 2024-12-24 | $182.90 | $182.90 | $176.01 | $176.16 | $175.90 | 4,917 |
| 2024-12-23 | $173.58 | $176.21 | $173.58 | $176.21 | $175.95 | 41,144 |
| 2024-12-20 | $172.25 | $174.67 | $172.25 | $174.67 | $174.67 | 19,226 |
| 2024-12-19 | $170.88 | $171.80 | $170.88 | $171.78 | $171.78 | 16,008 |
| 2024-12-18 | $174.00 | $174.00 | $170.52 | $171.18 | $171.18 | 7,890 |
| 2024-12-17 | $174.63 | $174.63 | $173.31 | $174.07 | $174.07 | 579 |
| 2024-12-16 | $177.08 | $177.08 | $175.00 | $175.00 | $175.00 | 36,030 |
| 2024-12-13 | $178.12 | $178.24 | $176.12 | $176.16 | $176.16 | 29,410 |
| 2024-12-12 | $177.50 | $177.50 | $177.50 | $177.50 | $177.50 | 109 |
| 2024-12-11 | $177.81 | $177.81 | $177.81 | $177.81 | $177.81 | 4,194 |
| 2024-12-10 | $177.02 | $177.13 | $177.02 | $177.13 | $177.13 | 9,388 |
| 2024-12-09 | $179.79 | $179.79 | $179.79 | $179.79 | $179.79 | 47,486 |
| 2024-12-06 | $182.41 | $182.41 | $182.41 | $182.41 | $182.41 | 19,492 |
| 2024-12-05 | $177.73 | $177.73 | $177.73 | $177.73 | $177.73 | 33,128 |
| 2024-12-04 | $175.07 | $177.73 | $175.07 | $177.73 | $177.73 | 12,987 |
| 2024-12-03 | $175.55 | $175.55 | $175.55 | $175.55 | $175.55 | 445 |
| 2024-12-02 | $176.48 | $176.48 | $176.48 | $176.48 | $176.48 | 293 |
| 2024-11-29 | $176.49 | $176.50 | $176.48 | $176.48 | $176.48 | 556 |
| 2024-11-27 | $174.96 | $174.96 | $174.96 | $174.96 | $174.96 | 263 |
| 2024-11-26 | $175.56 | $175.56 | $175.56 | $175.56 | $175.56 | 13,689 |
| 2024-11-25 | $175.56 | $175.56 | $175.56 | $175.56 | $175.56 | 61,556 |
| 2024-11-22 | $175.56 | $175.56 | $175.56 | $175.56 | $175.56 | 167 |
| 2024-11-21 | $173.21 | $175.18 | $173.21 | $175.18 | $175.18 | 1,991 |
| 2024-11-20 | $170.31 | $170.31 | $170.31 | $170.31 | $170.31 | 174 |
| 2024-11-19 | $168.53 | $168.53 | $168.53 | $168.53 | $168.53 | 205 |
| 2024-11-18 | $168.61 | $169.63 | $168.53 | $168.53 | $168.53 | 1,862 |
| 2024-11-15 | $167.97 | $168.79 | $167.97 | $168.79 | $168.79 | 1,069 |
| 2024-11-14 | $173.04 | $173.04 | $173.04 | $173.04 | $173.04 | 28,593 |
| 2024-11-13 | $173.04 | $173.04 | $173.04 | $173.04 | $173.04 | 128 |
| 2024-11-12 | $173.04 | $173.04 | $173.04 | $173.04 | $173.04 | 2,008 |
| 2024-11-11 | $174.45 | $174.64 | $174.40 | $174.64 | $174.64 | 1,002 |
| 2024-11-08 | $180.87 | $180.87 | $180.87 | $180.87 | $180.87 | 72 |
| 2024-11-07 | $180.87 | $180.87 | $180.87 | $180.87 | $180.87 | 251 |
| 2024-11-06 | $180.84 | $180.87 | $180.83 | $180.87 | $180.87 | 755 |
| 2024-11-05 | $180.50 | $180.50 | $180.50 | $180.50 | $180.50 | 917 |
| 2024-11-04 | $179.10 | $179.10 | $179.10 | $179.10 | $179.10 | 6,564 |
| 2024-11-01 | $179.10 | $179.10 | $179.10 | $179.10 | $179.10 | 4,352 |
| 2024-10-31 | $178.29 | $178.29 | $178.29 | $178.29 | $178.29 | 7,756 |
| 2024-10-30 | $185.00 | $185.00 | $178.91 | $178.91 | $178.91 | 5,151 |
| 2024-10-29 | $179.80 | $179.80 | $179.80 | $179.80 | $179.80 | 5,982 |
| 2024-10-28 | $179.08 | $179.08 | $179.08 | $179.08 | $179.08 | 5,410 |
| 2024-10-25 | $179.08 | $179.08 | $179.08 | $179.08 | $179.08 | 655 |
| 2024-10-24 | $180.91 | $180.91 | $180.91 | $180.91 | $180.91 | 12 |
| 2024-10-23 | $180.01 | $180.91 | $180.01 | $180.91 | $180.91 | 534 |
| 2024-10-22 | $182.73 | $182.73 | $182.73 | $182.73 | $182.73 | 68 |
| 2024-10-21 | $182.73 | $182.73 | $182.73 | $182.73 | $182.73 | 63 |
| 2024-10-18 | $182.73 | $182.73 | $182.73 | $182.73 | $182.73 | 120 |
| 2024-10-17 | $182.73 | $182.73 | $182.73 | $182.73 | $182.73 | 16,111 |
| 2024-10-16 | $182.73 | $182.73 | $182.73 | $182.73 | $182.73 | 8,899 |
| 2024-10-15 | $182.73 | $182.73 | $182.73 | $182.73 | $182.73 | 7,125 |
| 2024-10-14 | $180.05 | $180.05 | $180.05 | $180.05 | $180.05 | 258 |
| 2024-10-11 | $175.80 | $175.80 | $175.80 | $175.80 | $175.80 | 2,408 |
| 2024-10-10 | $175.80 | $175.80 | $175.80 | $175.80 | $175.80 | 6,960 |
| 2024-10-09 | $175.80 | $175.80 | $175.80 | $175.80 | $175.80 | 17,455 |
| 2024-10-08 | $175.80 | $175.80 | $175.80 | $175.80 | $175.80 | 3,850 |
| 2024-10-07 | $175.80 | $175.80 | $175.80 | $175.80 | $175.80 | 1,713 |
| 2024-10-04 | $175.81 | $175.81 | $175.80 | $175.80 | $175.80 | 3,863 |
| 2024-10-03 | $177.00 | $177.00 | $177.00 | $177.00 | $177.00 | 5,324 |
| 2024-10-02 | $177.00 | $177.00 | $177.00 | $177.00 | $177.00 | 2,937 |
| 2024-10-01 | $177.32 | $177.32 | $177.32 | $177.32 | $177.32 | 8,643 |
| 2024-09-30 | $176.82 | $176.82 | $176.82 | $176.82 | $176.82 | 13,829 |
| 2024-09-27 | $176.18 | $176.18 | $176.18 | $176.18 | $176.18 | 10,566 |
| 2024-09-26 | $174.40 | $174.40 | $174.40 | $174.40 | $174.13 | 77 |
| 2024-09-25 | $174.41 | $174.41 | $174.40 | $174.40 | $174.13 | 738 |
| 2024-09-24 | $172.46 | $172.46 | $172.46 | $172.46 | $172.19 | 130 |
| 2024-09-23 | $172.46 | $172.46 | $172.46 | $172.46 | $172.19 | 140 |
| 2024-09-20 | $172.46 | $172.46 | $172.46 | $172.46 | $172.19 | 43,339 |
| 2024-09-19 | $172.46 | $172.46 | $172.46 | $172.46 | $172.19 | 235 |
| 2024-09-18 | $171.27 | $171.27 | $171.27 | $171.27 | $171.00 | 14,761 |
| 2024-09-17 | $171.27 | $171.27 | $171.27 | $171.27 | $171.00 | 5,274 |
| 2024-09-16 | $171.27 | $171.27 | $171.27 | $171.27 | $171.00 | 15,622 |
| 2024-09-13 | $170.30 | $170.30 | $170.30 | $170.30 | $170.03 | 6,183 |
| 2024-09-12 | $170.30 | $170.30 | $170.30 | $170.30 | $170.30 | 8,554 |
| 2024-09-11 | $171.91 | $171.91 | $171.91 | $171.91 | $171.91 | 12,723 |
| 2024-09-10 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 25,815 |
| 2024-09-09 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 10,216 |
| 2024-09-06 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 26 |
| 2024-09-05 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 116 |
| 2024-09-04 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 13 |
| 2024-09-03 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 142 |
| 2024-08-30 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 905 |
| 2024-08-29 | $165.50 | $165.50 | $165.50 | $165.50 | $165.50 | 97 |
| 2024-08-28 | $166.50 | $166.50 | $165.50 | $165.50 | $165.50 | 628 |
| 2024-08-27 | $166.52 | $166.52 | $166.52 | $166.52 | $166.52 | 1 |
| 2024-08-26 | $166.52 | $166.52 | $166.52 | $166.52 | $166.52 | 6 |
| 2024-08-23 | $166.52 | $166.52 | $166.52 | $166.52 | $166.52 | 2,053 |
| 2024-08-22 | $167.31 | $167.31 | $166.52 | $166.52 | $166.52 | 1,548 |
| 2024-08-21 | $163.89 | $163.89 | $163.89 | $163.89 | $163.89 | 40 |
| 2024-08-20 | $163.89 | $163.89 | $163.89 | $163.89 | $163.89 | 674 |
| 2024-08-19 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 18 |
| 2024-08-16 | $163.07 | $163.07 | $162.61 | $162.61 | $162.61 | 235 |
| 2024-08-15 | $155.41 | $155.41 | $155.41 | $155.41 | $155.41 | 26 |
| 2024-08-14 | $155.41 | $155.41 | $155.41 | $155.41 | $155.41 | 15 |
| 2024-08-13 | $154.00 | $155.41 | $152.84 | $155.41 | $155.41 | 1,010 |
| 2024-08-12 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 257 |
| 2024-08-09 | $157.20 | $157.20 | $157.20 | $157.20 | $157.20 | 5 |
| 2024-08-08 | $157.20 | $157.20 | $157.20 | $157.20 | $157.20 | 111 |
| 2024-08-07 | $154.95 | $154.95 | $154.95 | $154.95 | $154.95 | 461 |
| 2024-08-06 | $154.95 | $154.95 | $154.95 | $154.95 | $154.95 | 198 |
| 2024-08-05 | $158.29 | $158.29 | $158.29 | $158.29 | $158.29 | 34 |
| 2024-08-02 | $156.67 | $158.29 | $156.67 | $158.29 | $158.29 | 232 |
| 2024-08-01 | $162.34 | $162.34 | $162.34 | $162.34 | $162.34 | 218 |
| 2024-07-31 | $164.91 | $164.91 | $164.91 | $164.91 | $164.91 | 0 |
| 2024-07-30 | $164.91 | $164.91 | $164.91 | $164.91 | $164.91 | 13,068 |
| 2024-07-29 | $164.91 | $164.91 | $164.91 | $164.91 | $164.91 | 694 |
| 2024-07-26 | $164.87 | $165.00 | $164.87 | $164.91 | $164.91 | 1,763 |
| 2024-07-25 | $162.01 | $162.01 | $162.01 | $162.01 | $162.01 | 8,025 |
| 2024-07-24 | $163.38 | $163.38 | $163.38 | $163.38 | $163.38 | 2,317 |
| 2024-07-23 | $162.35 | $162.35 | $162.35 | $162.35 | $162.35 | 17,753 |
| 2024-07-22 | $163.41 | $163.41 | $163.41 | $163.41 | $163.41 | 3,504 |
| 2024-07-19 | $163.41 | $163.41 | $163.41 | $163.41 | $163.41 | 9,008 |
| 2024-07-18 | $163.41 | $163.41 | $163.41 | $163.41 | $163.41 | 8,991 |
| 2024-07-17 | $163.41 | $163.41 | $163.41 | $163.41 | $163.41 | 9,264 |
| 2024-07-16 | $163.41 | $163.41 | $163.41 | $163.41 | $163.41 | 5,398 |
| 2024-07-15 | $162.51 | $162.51 | $162.51 | $162.51 | $162.51 | 4,862 |
| 2024-07-12 | $162.51 | $162.51 | $162.51 | $162.51 | $162.51 | 5,575 |
| 2024-07-11 | $159.51 | $159.51 | $159.51 | $159.51 | $159.51 | 3,190 |
| 2024-07-10 | $160.78 | $160.78 | $160.78 | $160.78 | $160.78 | 9,275 |
| 2024-07-09 | $160.78 | $160.78 | $160.78 | $160.78 | $160.78 | 535 |
| 2024-07-08 | $160.78 | $160.78 | $160.78 | $160.78 | $160.78 | 1,207 |
| 2024-07-05 | $160.78 | $160.78 | $160.78 | $160.78 | $160.78 | 1 |
| 2024-07-03 | $159.25 | $160.78 | $159.25 | $160.78 | $160.78 | 523 |
| 2024-07-02 | $150.50 | $150.50 | $150.50 | $150.50 | $150.50 | 3,263 |
| 2024-07-01 | $150.50 | $150.50 | $150.50 | $150.50 | $150.50 | 81 |
| 2024-06-28 | $150.50 | $150.50 | $150.50 | $150.50 | $150.50 | 5 |
| 2024-06-27 | $150.50 | $150.50 | $150.50 | $150.50 | $150.23 | 0 |
| 2024-06-26 | $150.50 | $150.50 | $150.50 | $150.50 | $150.23 | 12 |
| 2024-06-25 | $150.50 | $150.50 | $150.50 | $150.50 | $150.23 | 21,474 |
| 2024-06-24 | $150.50 | $150.50 | $150.50 | $150.50 | $150.23 | 46,322 |
| 2024-06-21 | $150.50 | $150.50 | $150.50 | $150.50 | $150.23 | 83 |
| 2024-06-20 | $149.94 | $150.52 | $149.94 | $150.50 | $150.23 | 983 |
| 2024-06-18 | $149.00 | $149.00 | $149.00 | $149.00 | $148.73 | 90 |
| 2024-06-17 | $149.00 | $149.00 | $149.00 | $149.00 | $148.73 | 6 |
| 2024-06-14 | $149.00 | $149.00 | $149.00 | $149.00 | $148.73 | 249 |
| 2024-06-13 | $150.62 | $150.62 | $150.17 | $150.17 | $149.90 | 307 |
| 2024-06-12 | $153.52 | $153.52 | $153.52 | $153.52 | $153.24 | 3 |
| 2024-06-11 | $153.52 | $153.52 | $153.52 | $153.52 | $153.24 | 4 |
| 2024-06-10 | $153.52 | $153.52 | $153.52 | $153.52 | $153.24 | 108 |
| 2024-06-07 | $153.52 | $153.52 | $153.52 | $153.52 | $153.24 | 102 |
| 2024-06-06 | $153.52 | $153.52 | $153.52 | $153.52 | $153.24 | 143 |
| 2024-06-05 | $149.24 | $149.24 | $149.24 | $149.24 | $148.97 | 152 |
| 2024-06-04 | $149.24 | $149.24 | $149.24 | $149.24 | $148.97 | 413 |
| 2024-06-03 | $148.06 | $148.06 | $148.06 | $148.06 | $147.79 | 3 |
| 2024-05-31 | $148.06 | $148.06 | $148.06 | $148.06 | $147.79 | 68,142 |
| 2024-05-30 | $148.06 | $148.06 | $148.06 | $148.06 | $147.79 | 344 |
| 2024-05-29 | $151.61 | $151.61 | $151.61 | $151.61 | $151.33 | 69 |
| 2024-05-28 | $151.61 | $151.61 | $151.61 | $151.61 | $151.33 | 235 |
| 2024-05-24 | $152.48 | $152.48 | $152.48 | $152.48 | $152.48 | 16,676 |
| 2024-05-23 | $151.25 | $151.25 | $150.67 | $150.81 | $150.81 | 414 |
| 2024-05-22 | $151.82 | $151.82 | $151.82 | $151.82 | $151.82 | 0 |
| 2024-05-21 | $151.82 | $151.82 | $151.82 | $151.82 | $151.82 | 5 |
| 2024-05-20 | $151.82 | $151.82 | $151.82 | $151.82 | $151.82 | 68 |
| 2024-05-17 | $151.82 | $151.82 | $151.82 | $151.82 | $151.82 | 149 |
| 2024-05-16 | $151.36 | $151.36 | $151.21 | $151.21 | $151.21 | 377 |
| 2024-05-15 | $157.95 | $157.95 | $157.95 | $157.95 | $157.95 | 2 |
| 2024-05-14 | $157.95 | $157.95 | $157.95 | $157.95 | $157.95 | 83 |
| 2024-05-13 | $157.95 | $157.95 | $157.95 | $157.95 | $157.95 | 1 |
| 2024-05-10 | $157.95 | $157.95 | $157.95 | $157.95 | $157.95 | 34 |
| 2024-05-09 | $157.95 | $157.95 | $157.95 | $157.95 | $157.95 | 155 |
| 2024-05-08 | $156.35 | $156.35 | $156.35 | $156.35 | $156.35 | 26,434 |
| 2024-05-07 | $156.35 | $156.35 | $156.35 | $156.35 | $156.35 | 162 |
| 2024-05-06 | $156.66 | $156.66 | $156.66 | $156.66 | $156.66 | 98 |
| 2024-05-03 | $156.66 | $156.66 | $156.66 | $156.66 | $156.66 | 75 |
| 2024-05-02 | $156.66 | $156.66 | $156.66 | $156.66 | $156.66 | 31 |
| 2024-05-01 | $156.66 | $156.66 | $156.66 | $156.66 | $156.66 | 70 |
| 2024-04-30 | $156.66 | $156.66 | $156.66 | $156.66 | $156.66 | 10,733 |
| 2024-04-29 | $156.34 | $156.34 | $156.34 | $156.34 | $156.34 | 27 |
| 2024-04-26 | $156.34 | $156.34 | $156.34 | $156.34 | $156.34 | 180 |
| 2024-04-25 | $154.90 | $154.90 | $153.49 | $153.49 | $153.49 | 2,440 |
| 2024-04-24 | $156.68 | $156.68 | $156.68 | $156.68 | $156.68 | 0 |
| 2024-04-23 | $155.99 | $157.04 | $155.99 | $156.68 | $156.68 | 19,310 |
| 2024-04-22 | $152.59 | $152.59 | $152.59 | $152.59 | $152.59 | 59 |
| 2024-04-19 | $152.59 | $152.59 | $152.59 | $152.59 | $152.59 | 85 |
| 2024-04-18 | $152.34 | $152.59 | $152.34 | $152.59 | $152.59 | 362 |
| 2024-04-17 | $154.54 | $154.54 | $154.54 | $154.54 | $154.54 | 44 |
| 2024-04-16 | $154.54 | $154.54 | $154.54 | $154.54 | $154.54 | 230 |
| 2024-04-15 | $155.16 | $155.16 | $154.54 | $154.54 | $154.54 | 548 |
| 2024-04-12 | $151.06 | $151.06 | $151.06 | $151.06 | $151.06 | 236 |
| 2024-04-11 | $156.28 | $156.28 | $156.28 | $156.28 | $156.28 | 82 |
| 2024-04-10 | $156.28 | $156.28 | $156.28 | $156.28 | $156.28 | 265 |
| 2024-04-09 | $156.28 | $156.28 | $156.28 | $156.28 | $156.28 | 342 |
| 2024-04-08 | $157.92 | $157.92 | $156.28 | $156.28 | $156.28 | 71 |
| 2024-04-05 | $156.28 | $156.28 | $156.28 | $156.28 | $156.28 | 842 |
| 2024-04-04 | $155.20 | $156.73 | $155.20 | $156.28 | $156.28 | 842 |
| 2024-04-03 | $155.96 | $157.10 | $151.28 | $155.29 | $155.29 | 1,606 |
| 2024-04-02 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 85 |
| 2024-04-01 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 85 |
| 2024-03-28 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 41 |
| 2024-03-27 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 12,587 |
| 2024-03-26 | $169.40 | $169.80 | $167.21 | $169.80 | $169.52 | 785 |
| 2024-03-25 | $168.84 | $168.84 | $168.84 | $168.84 | $168.56 | 18,384 |
| 2024-03-22 | $168.20 | $168.20 | $168.20 | $168.20 | $167.92 | 92 |
| 2024-03-21 | $167.79 | $168.20 | $167.79 | $168.20 | $167.92 | 528 |
| 2024-03-20 | $164.65 | $164.65 | $164.65 | $164.65 | $164.38 | 24 |
| 2024-03-19 | $164.65 | $164.65 | $164.65 | $164.65 | $164.38 | 50 |
| 2024-03-18 | $164.65 | $164.65 | $164.65 | $164.65 | $164.38 | 126 |
| 2024-03-15 | $163.29 | $163.56 | $163.29 | $163.56 | $163.30 | 252 |
| 2024-03-14 | $165.37 | $165.37 | $165.37 | $165.37 | $165.10 | 4,494 |
| 2024-03-13 | $165.37 | $165.37 | $165.37 | $165.37 | $165.10 | 141 |
| 2024-03-12 | $165.37 | $165.37 | $165.37 | $165.37 | $165.10 | 439 |
| 2024-03-11 | $164.57 | $165.37 | $164.57 | $165.37 | $165.10 | 439 |
| 2024-03-08 | $167.33 | $167.33 | $167.33 | $167.33 | $167.06 | 25,160 |
| 2024-03-07 | $167.33 | $167.33 | $167.33 | $167.33 | $167.06 | 8,624 |
| 2024-03-06 | $165.50 | $165.52 | $165.50 | $165.52 | $165.25 | 379 |
| 2024-03-05 | $162.48 | $162.48 | $162.48 | $162.48 | $162.22 | 13,457 |
| 2024-03-04 | $162.81 | $162.81 | $162.81 | $162.81 | $162.81 | 70 |
| 2024-03-01 | $163.12 | $163.13 | $162.80 | $162.81 | $162.81 | 33,438 |
| 2024-02-29 | $156.98 | $156.98 | $156.98 | $156.98 | $156.98 | 25,281 |
| 2024-02-28 | $157.29 | $157.29 | $157.29 | $157.29 | $157.29 | 220 |
| 2024-02-27 | $156.95 | $156.95 | $156.95 | $156.95 | $156.95 | 35 |
| 2024-02-26 | $156.95 | $156.95 | $156.95 | $156.95 | $156.95 | 590 |
| 2024-02-23 | $155.37 | $155.37 | $155.37 | $155.37 | $155.37 | 41 |
| 2024-02-22 | $155.37 | $155.37 | $155.37 | $155.37 | $155.37 | 105 |
| 2024-02-21 | $152.19 | $152.19 | $152.19 | $152.19 | $152.19 | 129 |
| 2024-02-20 | $154.90 | $154.90 | $154.90 | $154.90 | $154.90 | 116 |
| 2024-02-16 | $154.90 | $154.90 | $154.90 | $154.90 | $154.90 | 494 |
| 2024-02-15 | $153.37 | $154.22 | $153.37 | $154.22 | $154.22 | 1,457 |
| 2024-02-14 | $151.10 | $151.10 | $151.10 | $151.10 | $151.10 | 57 |
| 2024-02-13 | $151.10 | $151.10 | $151.10 | $151.10 | $151.10 | 107 |
| 2024-02-12 | $151.10 | $151.10 | $151.10 | $151.10 | $151.10 | 156 |
| 2024-02-09 | $150.28 | $151.10 | $150.28 | $151.10 | $151.10 | 754 |
| 2024-02-08 | $150.63 | $150.63 | $150.49 | $150.49 | $150.49 | 997 |
| 2024-02-07 | $148.56 | $148.56 | $148.56 | $148.56 | $148.56 | 7 |
| 2024-02-06 | $148.56 | $148.56 | $148.56 | $148.56 | $148.56 | 130 |
| 2024-02-05 | $147.59 | $147.62 | $147.20 | $147.20 | $147.20 | 479 |
| 2024-02-02 | $149.83 | $149.83 | $149.83 | $149.83 | $149.83 | 4 |
| 2024-02-01 | $149.83 | $149.83 | $149.83 | $149.83 | $149.83 | 251 |
| 2024-01-31 | $146.86 | $146.86 | $146.86 | $146.86 | $146.86 | 25 |
| 2024-01-30 | $146.86 | $146.86 | $146.86 | $146.86 | $146.86 | 7 |
| 2024-01-29 | $146.86 | $146.86 | $146.86 | $146.86 | $146.86 | 158 |
| 2024-01-26 | $144.22 | $144.22 | $144.22 | $144.22 | $144.22 | 147 |
| 2024-01-25 | $144.22 | $144.22 | $144.22 | $144.22 | $144.22 | 1 |
| 2024-01-24 | $144.47 | $144.47 | $144.22 | $144.22 | $144.22 | 458 |
| 2024-01-23 | $143.28 | $143.28 | $143.28 | $143.28 | $143.28 | 221 |
| 2024-01-22 | $144.68 | $144.68 | $144.68 | $144.68 | $144.68 | 262 |
| 2024-01-19 | $142.54 | $142.54 | $142.54 | $142.54 | $142.54 | 83 |
| 2024-01-18 | $141.31 | $142.54 | $141.31 | $142.54 | $142.54 | 350 |
| 2024-01-17 | $138.01 | $138.01 | $138.01 | $138.01 | $138.01 | 120 |
| 2024-01-16 | $138.01 | $138.01 | $138.01 | $138.01 | $138.01 | 1,258 |
| 2024-01-12 | $138.01 | $138.01 | $138.01 | $138.01 | $138.01 | 1,847 |
| 2024-01-11 | $138.01 | $138.01 | $138.01 | $138.01 | $138.01 | 897 |
| 2024-01-10 | $138.01 | $138.01 | $138.01 | $138.01 | $138.01 | 15 |
| 2024-01-09 | $138.01 | $138.01 | $138.01 | $138.01 | $138.01 | 1,741 |
| 2024-01-08 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 3,038 |
| 2024-01-05 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 3,024 |
| 2024-01-04 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 4,508 |
| 2024-01-03 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 962 |
| 2024-01-02 | $137.23 | $137.23 | $137.03 | $137.03 | $137.03 | 2,598 |
| 2023-12-29 | $138.78 | $138.78 | $138.78 | $138.78 | $138.78 | 5,504 |
| 2023-12-28 | $138.78 | $138.78 | $138.78 | $138.78 | $138.78 | 5,936 |
| 2023-12-27 | $138.78 | $138.78 | $138.78 | $138.78 | $138.50 | 10,933 |
| 2023-12-26 | $137.33 | $137.33 | $137.33 | $137.33 | $137.05 | 4 |
| 2023-12-22 | $137.33 | $137.33 | $137.33 | $137.33 | $137.33 | 4,414 |
| 2023-12-21 | $141.34 | $141.34 | $141.34 | $141.34 | $141.34 | 1,771 |
| 2023-12-20 | $141.34 | $141.34 | $141.34 | $141.34 | $141.34 | 267 |
| 2023-12-19 | $141.34 | $141.34 | $141.34 | $141.34 | $141.34 | 1,549 |
| 2023-12-18 | $141.34 | $141.34 | $141.34 | $141.34 | $141.34 | 26 |
| 2023-12-15 | $141.34 | $141.34 | $141.34 | $141.34 | $141.34 | 404 |
| 2023-12-14 | $141.34 | $141.34 | $141.34 | $141.34 | $141.34 | 1,028 |
| 2023-12-13 | $137.84 | $137.84 | $137.84 | $137.84 | $137.84 | 21 |
| 2023-12-12 | $137.84 | $137.84 | $137.84 | $137.84 | $137.84 | 284 |
| 2023-12-11 | $137.84 | $137.84 | $137.84 | $137.84 | $137.84 | 10,914 |
| 2023-12-08 | $139.94 | $139.94 | $139.94 | $139.94 | $139.94 | 2 |
| 2023-12-07 | $139.94 | $139.94 | $139.94 | $139.94 | $139.94 | 5,021 |
| 2023-12-06 | $138.68 | $138.68 | $138.68 | $138.68 | $138.68 | 154 |
| 2023-12-05 | $137.32 | $137.32 | $137.32 | $137.32 | $137.32 | 4,565 |
| 2023-12-04 | $138.54 | $138.54 | $138.54 | $138.54 | $138.54 | 1,013 |
| 2023-12-01 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 3,429 |
| 2023-11-30 | $136.19 | $136.19 | $136.19 | $136.19 | $136.19 | 1,301 |
| 2023-11-29 | $135.79 | $135.79 | $135.79 | $135.79 | $135.79 | 363 |
| 2023-11-28 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 481 |
| 2023-11-27 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 1,751 |
| 2023-11-24 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 21 |
| 2023-11-22 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 11 |
| 2023-11-21 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 1,055 |
| 2023-11-20 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 1,576 |
| 2023-11-17 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 1,696 |
| 2023-11-16 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 3,211 |
| 2023-11-15 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 1,367 |
| 2023-11-14 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 402 |
| 2023-11-13 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 19,494 |
| 2023-11-10 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 4,864 |
| 2023-11-09 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 10,763 |
| 2023-11-08 | $136.14 | $136.14 | $136.14 | $136.14 | $136.14 | 2,888 |
| 2023-11-07 | $137.34 | $137.34 | $137.34 | $137.34 | $137.34 | 3,896 |
| 2023-11-06 | $137.34 | $137.34 | $137.34 | $137.34 | $137.34 | 17,726 |
| 2023-11-03 | $133.75 | $133.75 | $133.75 | $133.75 | $133.75 | 2,275 |
| 2023-11-02 | $133.75 | $133.75 | $133.75 | $133.75 | $133.75 | 1,422 |
| 2023-11-01 | $129.99 | $129.99 | $129.99 | $129.99 | $129.99 | 842 |
| 2023-10-31 | $129.99 | $129.99 | $129.99 | $129.99 | $129.99 | 654 |
| 2023-10-30 | $129.01 | $129.01 | $129.01 | $129.01 | $129.01 | 3,798 |
| 2023-10-27 | $129.01 | $129.01 | $129.01 | $129.01 | $129.01 | 3,717 |
| 2023-10-26 | $129.01 | $129.01 | $129.01 | $129.01 | $129.01 | 448 |
| 2023-10-25 | $130.30 | $130.30 | $130.02 | $130.02 | $130.02 | 7,376 |
| 2023-10-24 | $138.17 | $138.17 | $138.17 | $138.17 | $138.17 | 20,383 |
| 2023-10-23 | $138.17 | $138.17 | $138.17 | $138.17 | $138.17 | 2,488 |
| 2023-10-20 | $138.17 | $138.17 | $138.17 | $138.17 | $138.17 | 6,163 |
| 2023-10-19 | $138.17 | $138.17 | $138.17 | $138.17 | $138.17 | 16,181 |
| 2023-10-18 | $138.17 | $138.17 | $138.17 | $138.17 | $138.17 | 217 |
| 2023-10-17 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 9,336 |
| 2023-10-16 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 5,437 |
| 2023-10-13 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 17 |
| 2023-10-12 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 23 |
| 2023-10-11 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 4,101 |
| 2023-10-10 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 23,258 |
| 2023-10-09 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 2 |
| 2023-10-06 | $140.18 | $140.62 | $140.18 | $140.62 | $140.62 | 14,514 |
| 2023-10-05 | $136.59 | $136.59 | $136.59 | $136.59 | $136.59 | 29,135 |
| 2023-10-04 | $136.59 | $136.59 | $136.59 | $136.59 | $136.59 | 490 |
| 2023-10-03 | $142.37 | $142.37 | $142.37 | $142.37 | $142.37 | 1,569 |
| 2023-10-02 | $142.37 | $142.37 | $142.37 | $142.37 | $142.37 | 12,268 |
| 2023-09-29 | $142.37 | $142.37 | $142.37 | $142.37 | $142.37 | 33,812 |
| 2023-09-28 | $142.37 | $142.37 | $142.37 | $142.37 | $142.37 | 5,327 |
| 2023-09-27 | $141.48 | $141.48 | $141.48 | $141.48 | $141.11 | 1,623 |
| 2023-09-26 | $141.48 | $141.48 | $141.48 | $141.48 | $141.11 | 1,332 |
| 2023-09-25 | $141.48 | $141.48 | $141.48 | $141.48 | $141.11 | 303 |
| 2023-09-22 | $141.48 | $141.48 | $141.48 | $141.48 | $141.11 | 1,164 |
| 2023-09-21 | $141.48 | $141.48 | $141.48 | $141.48 | $141.11 | 7,262 |
| 2023-09-20 | $142.68 | $142.68 | $142.68 | $142.68 | $142.30 | 0 |
| 2023-09-19 | $142.68 | $142.68 | $142.68 | $142.68 | $142.30 | 2,521 |
| 2023-09-18 | $142.68 | $142.68 | $142.68 | $142.68 | $142.30 | 1,483 |
| 2023-09-15 | $142.68 | $142.68 | $142.68 | $142.68 | $142.30 | 970 |
| 2023-09-14 | $136.80 | $136.80 | $136.80 | $136.80 | $136.44 | 34 |
| 2023-09-13 | $136.80 | $136.80 | $136.80 | $136.80 | $136.44 | 461 |
| 2023-09-12 | $136.80 | $136.80 | $136.80 | $136.80 | $136.44 | 353 |
| 2023-09-11 | $136.80 | $136.80 | $136.80 | $136.80 | $136.44 | 154 |
| 2023-09-08 | $136.80 | $136.80 | $136.80 | $136.80 | $136.80 | 239 |
| 2023-09-07 | $136.80 | $136.80 | $136.80 | $136.80 | $136.80 | 377 |
| 2023-09-06 | $139.00 | $139.00 | $139.00 | $139.00 | $139.00 | 124 |
| 2023-09-05 | $139.00 | $139.00 | $139.00 | $139.00 | $139.00 | 2 |
| 2023-09-01 | $139.00 | $139.00 | $139.00 | $139.00 | $139.00 | 210 |
| 2023-08-31 | $137.85 | $137.85 | $137.85 | $137.85 | $137.85 | 30 |
| 2023-08-30 | $137.85 | $137.85 | $137.85 | $137.85 | $137.85 | 1 |
| 2023-08-29 | $137.85 | $137.85 | $137.85 | $137.85 | $137.85 | 3 |
| 2023-08-28 | $137.85 | $137.85 | $137.85 | $137.85 | $137.85 | 296 |
| 2023-08-25 | $136.17 | $136.17 | $136.17 | $136.17 | $136.17 | 9 |
| 2023-08-24 | $136.17 | $136.17 | $136.17 | $136.17 | $136.17 | 264 |
| 2023-08-23 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 188 |
| 2023-08-22 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 14 |
| 2023-08-21 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 74 |
| 2023-08-18 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 964 |
| 2023-08-17 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 2 |
| 2023-08-16 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 5 |
| 2023-08-15 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 501 |
| 2023-08-14 | $139.39 | $140.80 | $139.30 | $140.80 | $140.80 | 721 |
| 2023-08-11 | $133.49 | $133.49 | $133.49 | $133.49 | $133.49 | 14 |
| 2023-08-10 | $133.49 | $133.49 | $133.49 | $133.49 | $133.49 | 11 |
| 2023-08-09 | $133.49 | $133.49 | $133.49 | $133.49 | $133.49 | 1 |
| 2023-08-08 | $133.49 | $133.49 | $133.49 | $133.49 | $133.49 | 0 |
| 2023-08-07 | $133.49 | $133.49 | $133.49 | $133.49 | $133.49 | 1 |
| 2023-08-04 | $133.49 | $133.49 | $133.49 | $133.49 | $133.49 | 25 |
| 2023-08-03 | $133.49 | $133.49 | $133.49 | $133.49 | $133.49 | 1 |
| 2023-08-02 | $133.49 | $133.49 | $133.49 | $133.49 | $133.49 | 100 |
| 2023-08-01 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 57 |
| 2023-07-31 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 32 |
| 2023-07-28 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 79 |
| 2023-07-27 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 125 |
| 2023-07-26 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 36 |
| 2023-07-25 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 10 |
| 2023-07-24 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 25 |
| 2023-07-21 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 25 |
| 2023-07-20 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 0 |
| 2023-07-19 | $135.53 | $135.53 | $135.53 | $135.53 | $135.53 | 196 |
| 2023-07-18 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 70 |
| 2023-07-17 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 574 |
| 2023-07-14 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 29 |
| 2023-07-13 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 106 |
| 2023-07-12 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 35 |
| 2023-07-11 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 0 |
| 2023-07-10 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 182 |
| 2023-07-07 | $129.79 | $129.79 | $129.79 | $129.79 | $129.79 | 42,002 |
| 2023-07-06 | $129.79 | $129.79 | $129.79 | $129.79 | $129.79 | 5 |
| 2023-07-05 | $129.79 | $129.79 | $129.79 | $129.79 | $129.79 | 1 |
| 2023-07-03 | $129.79 | $129.79 | $129.79 | $129.79 | $129.79 | 2 |
| 2023-06-30 | $129.79 | $129.79 | $129.79 | $129.79 | $129.79 | 0 |
| 2023-06-29 | $128.28 | $129.79 | $128.28 | $129.79 | $129.79 | 256 |
| 2023-06-28 | $128.00 | $128.00 | $128.00 | $128.00 | $127.72 | 16 |
| 2023-06-27 | $128.00 | $128.00 | $128.00 | $128.00 | $127.72 | 57 |
| 2023-06-26 | $128.00 | $128.00 | $128.00 | $128.00 | $127.72 | 42 |
| 2023-06-23 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 21 |
| 2023-06-22 | $127.97 | $128.00 | $127.97 | $128.00 | $128.00 | 229 |
| 2023-06-21 | $129.88 | $129.88 | $129.88 | $129.88 | $129.88 | 212 |
| 2023-06-20 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 17 |
| 2023-06-16 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 110 |
| 2023-06-15 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 122 |
| 2023-06-14 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 92 |
| 2023-06-13 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 723 |
| 2023-06-12 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 0 |
| 2023-06-09 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 5 |
| 2023-06-08 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 43 |
| 2023-06-07 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 0 |
| 2023-06-06 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 90 |
| 2023-06-05 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 4 |
| 2023-06-02 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 17 |
| 2023-06-01 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 194 |
| 2023-05-31 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 0 |
| 2023-05-30 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 475 |
| 2023-05-26 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 16 |
| 2023-05-25 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 31 |
| 2023-05-24 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 19 |
| 2023-05-23 | $128.28 | $128.28 | $128.28 | $128.28 | $128.28 | 100 |
| 2023-05-22 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 5 |
| 2023-05-19 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 45 |
| 2023-05-18 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 35 |
| 2023-05-17 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 74 |
| 2023-05-16 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 65 |
| 2023-05-15 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 33 |
| 2023-05-12 | $128.00 | $128.00 | $128.00 | $128.00 | $128.00 | 8 |
| 2023-05-11 | $133.72 | $133.72 | $128.00 | $128.00 | $128.00 | 277 |
| 2023-05-10 | $132.13 | $132.13 | $132.13 | $132.13 | $132.13 | 16,850 |
| 2023-05-09 | $132.13 | $132.13 | $132.13 | $132.13 | $132.13 | 2 |
| 2023-05-08 | $132.13 | $132.13 | $132.13 | $132.13 | $132.13 | 28 |
| 2023-05-05 | $132.13 | $132.13 | $132.13 | $132.13 | $132.13 | 202 |
| 2023-05-04 | $130.43 | $130.64 | $130.43 | $130.64 | $130.64 | 265 |
| 2023-05-03 | $132.75 | $132.75 | $132.75 | $132.75 | $132.75 | 10 |
| 2023-05-02 | $132.75 | $132.75 | $132.75 | $132.75 | $132.75 | 74 |
| 2023-05-01 | $132.75 | $132.75 | $132.75 | $132.75 | $132.75 | 111 |
| 2023-04-28 | $132.96 | $132.96 | $132.57 | $132.57 | $132.57 | 364 |
| 2023-04-27 | $132.36 | $132.36 | $132.36 | $132.36 | $132.36 | 55 |
| 2023-04-26 | $132.36 | $132.36 | $132.36 | $132.36 | $132.36 | 30 |
| 2023-04-25 | $132.36 | $132.36 | $132.36 | $132.36 | $132.36 | 0 |
| 2023-04-24 | $132.36 | $132.36 | $132.36 | $132.36 | $132.36 | 0 |
| 2023-04-21 | $132.36 | $132.36 | $132.36 | $132.36 | $132.36 | 109 |
| 2023-04-20 | $130.50 | $130.50 | $130.50 | $130.50 | $130.50 | 20 |
| 2023-04-19 | $130.51 | $130.51 | $130.50 | $130.50 | $130.50 | 357 |
| 2023-04-18 | $129.27 | $129.27 | $129.27 | $129.27 | $129.27 | 75 |
| 2023-04-17 | $129.27 | $129.27 | $129.27 | $129.27 | $129.27 | 1 |
| 2023-04-14 | $129.27 | $129.27 | $129.27 | $129.27 | $129.27 | 5 |
| 2023-04-13 | $129.27 | $129.27 | $129.27 | $129.27 | $129.27 | 319 |
| 2023-04-12 | $129.27 | $129.27 | $129.27 | $129.27 | $129.27 | 132 |
| 2023-04-11 | $129.27 | $129.27 | $129.27 | $129.27 | $129.27 | 0 |
| 2023-04-10 | $129.27 | $129.27 | $129.27 | $129.27 | $129.27 | 15 |
| 2023-04-06 | $129.27 | $129.27 | $129.27 | $129.27 | $129.27 | 22 |
| 2023-04-05 | $129.27 | $129.27 | $129.27 | $129.27 | $129.27 | 27 |
| 2023-04-04 | $129.76 | $130.26 | $129.27 | $129.27 | $129.27 | 952 |
| 2023-04-03 | $126.33 | $126.33 | $126.33 | $126.33 | $126.33 | 27 |
| 2023-03-31 | $126.33 | $126.33 | $126.33 | $126.33 | $126.33 | 21 |
| 2023-03-30 | $126.33 | $126.33 | $126.33 | $126.33 | $126.33 | 17 |
| 2023-03-29 | $126.33 | $126.33 | $126.33 | $126.33 | $126.06 | 0 |
| 2023-03-28 | $126.33 | $126.33 | $126.33 | $126.33 | $126.06 | 0 |
| 2023-03-27 | $126.33 | $126.33 | $126.33 | $126.33 | $126.06 | 14,653 |
| 2023-03-24 | $126.33 | $126.33 | $126.33 | $126.33 | $126.06 | 1 |
| 2023-03-23 | $126.33 | $126.33 | $126.33 | $126.33 | $126.06 | 309 |
| 2023-03-22 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 0 |
| 2023-03-21 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 162 |
| 2023-03-20 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 16 |
| 2023-03-17 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 12 |
| 2023-03-16 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 78 |
| 2023-03-15 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 27 |
| 2023-03-14 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 36 |
| 2023-03-13 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 33 |
| 2023-03-10 | $127.22 | $127.22 | $127.22 | $127.22 | $127.22 | 130 |
| 2023-03-09 | $130.76 | $131.08 | $128.14 | $128.14 | $128.14 | 673 |
| 2023-03-08 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 6 |
| 2023-03-07 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 28 |
| 2023-03-06 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 15 |
| 2023-03-03 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 112 |
| 2023-03-02 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 2 |
| 2023-03-01 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 0 |
| 2023-02-28 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 16,580 |
| 2023-02-27 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 51 |
| 2023-02-24 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 3 |
| 2023-02-23 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 13 |
| 2023-02-22 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 222 |
| 2023-02-21 | $128.36 | $128.36 | $128.36 | $128.36 | $128.36 | 1 |
| 2023-02-17 | $128.36 | $128.36 | $128.36 | $128.36 | $128.36 | 175 |
| 2023-02-16 | $129.09 | $129.09 | $129.09 | $129.09 | $129.09 | 6 |
| 2023-02-15 | $129.09 | $129.09 | $129.09 | $129.09 | $129.09 | 66 |
| 2023-02-14 | $129.09 | $129.09 | $129.09 | $129.09 | $129.09 | 0 |
| 2023-02-13 | $129.09 | $129.09 | $129.09 | $129.09 | $129.09 | 205 |
| 2023-02-10 | $130.20 | $130.20 | $130.20 | $130.20 | $130.20 | 28 |
| 2023-02-09 | $130.20 | $130.20 | $130.20 | $130.20 | $130.20 | 12,336 |
| 2023-02-08 | $127.90 | $127.90 | $127.90 | $127.90 | $127.90 | 9 |
| 2023-02-07 | $127.90 | $127.90 | $127.90 | $127.90 | $127.90 | 197 |
| 2023-02-06 | $128.56 | $128.56 | $128.56 | $128.56 | $128.56 | 122 |
| 2023-02-03 | $128.56 | $128.56 | $128.56 | $128.56 | $128.56 | 15 |
| 2023-02-02 | $128.56 | $128.56 | $128.56 | $128.56 | $128.56 | 41 |
| 2023-02-01 | $128.56 | $128.56 | $128.56 | $128.56 | $128.56 | 100 |
| 2023-01-31 | $127.45 | $127.45 | $127.45 | $127.45 | $127.45 | 15,184 |
| 2023-01-30 | $127.45 | $127.45 | $127.45 | $127.45 | $127.45 | 13 |
| 2023-01-27 | $127.45 | $127.45 | $127.45 | $127.45 | $127.45 | 311 |
| 2023-01-26 | $127.59 | $127.59 | $127.45 | $127.45 | $127.45 | 865 |
| 2023-01-25 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 72 |
| 2023-01-24 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 1 |
| 2023-01-23 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 6 |
| 2023-01-20 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 2,216 |
| 2023-01-19 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 1 |
| 2023-01-18 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 36 |
| 2023-01-17 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 5 |
| 2023-01-13 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 10 |
| 2023-01-12 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 72 |
| 2023-01-11 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 7 |
| 2023-01-10 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 100 |
| 2023-01-09 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 17 |
| 2023-01-06 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 4 |
| 2023-01-05 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 4 |
| 2023-01-04 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 25 |
| 2023-01-03 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 312 |
| 2022-12-30 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 102 |
| 2022-12-29 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 84 |
| 2022-12-28 | $115.66 | $115.66 | $115.66 | $115.66 | $115.38 | 113 |
| 2022-12-27 | $114.63 | $114.63 | $114.63 | $114.63 | $114.36 | 0 |
| 2022-12-23 | $114.63 | $114.63 | $114.63 | $114.63 | $114.36 | 245 |
| 2022-12-22 | $113.35 | $113.35 | $113.35 | $113.35 | $113.08 | 190 |
| 2022-12-21 | $113.32 | $113.32 | $113.32 | $113.32 | $113.05 | 15,436 |
| 2022-12-20 | $107.47 | $113.32 | $107.47 | $113.32 | $113.05 | 8,380 |
| 2022-12-19 | $118.89 | $118.89 | $118.89 | $118.89 | $118.60 | 53 |
| 2022-12-16 | $118.89 | $118.89 | $118.89 | $118.89 | $118.60 | 200 |
| 2022-12-15 | $121.96 | $121.96 | $121.96 | $121.96 | $121.67 | 68 |
| 2022-12-14 | $121.96 | $121.96 | $121.96 | $121.96 | $121.67 | 90 |
| 2022-12-13 | $121.96 | $121.96 | $121.96 | $121.96 | $121.67 | 350 |
| 2022-12-12 | $119.52 | $119.52 | $119.52 | $119.52 | $119.23 | 14,817 |
| 2022-12-09 | $119.36 | $119.36 | $119.36 | $119.36 | $119.36 | 140 |
| 2022-12-08 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 4,595 |
| 2022-12-07 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 1 |
| 2022-12-06 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 32 |
| 2022-12-05 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 99 |
| 2022-12-02 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 101 |
| 2022-12-01 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 7 |
| 2022-11-30 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 2,019 |
| 2022-11-29 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 5 |
| 2022-11-28 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 17 |
| 2022-11-25 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 0 |
| 2022-11-23 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 6 |
| 2022-11-22 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 807 |
| 2022-11-21 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 0 |
| 2022-11-18 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 0 |
| 2022-11-17 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 2 |
| 2022-11-16 | $119.86 | $119.86 | $119.05 | $119.05 | $119.05 | 316 |
| 2022-11-15 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 3,507 |
| 2022-11-14 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 2,346 |
| 2022-11-11 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 2,260 |
| 2022-11-10 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 54 |
| 2022-11-09 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 30 |
| 2022-11-08 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 10 |
| 2022-11-07 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 0 |
| 2022-11-04 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 56 |
| 2022-11-03 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 1 |
| 2022-11-02 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 120 |
| 2022-11-01 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 35 |
| 2022-10-31 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 2 |
| 2022-10-28 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 0 |
| 2022-10-27 | $122.50 | $122.50 | $122.50 | $122.50 | $122.50 | 264 |
| 2022-10-26 | $120.24 | $120.24 | $119.88 | $119.88 | $119.88 | 1,026 |
| 2022-10-25 | $110.53 | $110.53 | $110.53 | $110.53 | $110.53 | 515 |
| 2022-10-24 | $110.53 | $110.53 | $110.53 | $110.53 | $110.53 | 23 |
| 2022-10-21 | $110.53 | $110.53 | $110.53 | $110.53 | $110.53 | 330 |
| 2022-10-20 | $110.53 | $110.53 | $110.53 | $110.53 | $110.53 | 102 |
| 2022-10-19 | $106.31 | $106.31 | $106.31 | $106.31 | $106.31 | 40 |
| 2022-10-18 | $106.31 | $106.31 | $106.31 | $106.31 | $106.31 | 2 |
| 2022-10-17 | $106.31 | $106.31 | $106.31 | $106.31 | $106.31 | 674 |
| 2022-10-14 | $106.31 | $106.31 | $106.31 | $106.31 | $106.31 | 0 |
| 2022-10-13 | $105.79 | $106.31 | $105.77 | $106.31 | $106.31 | 506 |
| 2022-10-12 | $109.51 | $109.51 | $109.51 | $109.51 | $109.51 | 13 |
| 2022-10-11 | $109.51 | $109.51 | $109.51 | $109.51 | $109.51 | 559 |
| 2022-10-10 | $108.78 | $108.78 | $108.78 | $108.78 | $108.78 | 4 |
| 2022-10-07 | $108.78 | $108.78 | $108.78 | $108.78 | $108.78 | 239 |
| 2022-10-06 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 61 |
| 2022-10-05 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 46 |
| 2022-10-04 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 36 |
| 2022-10-03 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 37 |
| 2022-09-30 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 59 |
| 2022-09-29 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 71 |
| 2022-09-28 | $107.00 | $108.50 | $106.90 | $108.50 | $108.50 | 2,511 |
| 2022-09-27 | $107.17 | $107.17 | $105.20 | $105.20 | $104.94 | 11,685 |
| 2022-09-26 | $110.00 | $110.00 | $108.65 | $108.79 | $108.52 | 1,213 |
| 2022-09-23 | $113.20 | $113.20 | $113.20 | $113.20 | $112.92 | 58 |
| 2022-09-22 | $114.40 | $114.40 | $113.20 | $113.20 | $112.92 | 601 |
| 2022-09-21 | $117.20 | $117.20 | $117.15 | $117.15 | $116.86 | 465 |
| 2022-09-20 | $121.10 | $121.10 | $121.10 | $121.10 | $120.80 | 4 |
| 2022-09-19 | $121.10 | $121.10 | $121.10 | $121.10 | $120.80 | 27 |
| 2022-09-16 | $121.10 | $121.10 | $121.10 | $121.10 | $120.80 | 200 |
| 2022-09-15 | $121.30 | $121.30 | $121.30 | $121.30 | $121.00 | 35 |
| 2022-09-14 | $121.30 | $121.30 | $121.30 | $121.30 | $121.00 | 62 |
| 2022-09-13 | $121.30 | $121.30 | $121.30 | $121.30 | $121.00 | 0 |
| 2022-09-12 | $121.30 | $121.30 | $121.30 | $121.30 | $121.00 | 106 |
| 2022-09-09 | $121.30 | $121.30 | $121.30 | $121.30 | $121.00 | 59 |
| 2022-09-08 | $121.30 | $121.30 | $121.30 | $121.30 | $121.00 | 70 |
| 2022-09-07 | $121.30 | $121.30 | $121.30 | $121.30 | $121.30 | 225 |
| 2022-09-06 | $118.35 | $118.35 | $118.33 | $118.33 | $118.33 | 1,305 |
| 2022-09-02 | $118.45 | $118.45 | $118.45 | $118.45 | $118.45 | 131 |
| 2022-09-01 | $120.09 | $120.09 | $120.09 | $120.09 | $120.09 | 0 |
| 2022-08-31 | $120.09 | $120.09 | $120.09 | $120.09 | $120.09 | 239 |
| 2022-08-30 | $120.09 | $120.09 | $120.09 | $120.09 | $120.09 | 159 |
| 2022-08-29 | $121.62 | $121.62 | $121.62 | $121.62 | $121.62 | 5 |
| 2022-08-26 | $121.62 | $121.62 | $121.62 | $121.62 | $121.62 | 302 |
| 2022-08-25 | $123.40 | $123.47 | $123.40 | $123.47 | $123.47 | 944 |
| 2022-08-24 | $122.22 | $122.22 | $122.22 | $122.22 | $122.22 | 100 |
| 2022-08-23 | $124.71 | $124.71 | $124.71 | $124.71 | $124.71 | 0 |
| 2022-08-22 | $124.71 | $124.71 | $124.71 | $124.71 | $124.71 | 41 |
| 2022-08-19 | $124.50 | $125.23 | $124.50 | $124.71 | $124.71 | 18,064 |
| 2022-08-18 | $122.15 | $122.15 | $122.15 | $122.15 | $122.15 | 27 |
| 2022-08-17 | $122.15 | $122.15 | $122.15 | $122.15 | $122.15 | 229 |
| 2022-08-16 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 89 |
| 2022-08-15 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 5 |
| 2022-08-12 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 5 |
| 2022-08-11 | $123.00 | $123.00 | $123.00 | $123.00 | $123.00 | 490 |
| 2022-08-10 | $118.13 | $118.13 | $118.13 | $118.13 | $118.13 | 17 |
| 2022-08-09 | $117.15 | $118.54 | $117.15 | $118.13 | $118.13 | 10,813 |
| 2022-08-08 | $121.96 | $122.50 | $121.96 | $122.50 | $122.50 | 494 |
| 2022-08-05 | $120.31 | $120.31 | $120.31 | $120.31 | $120.31 | 337 |
| 2022-08-04 | $120.50 | $122.00 | $120.50 | $122.00 | $122.00 | 1,410 |
| 2022-08-03 | $119.93 | $119.93 | $119.93 | $119.93 | $119.93 | 1,993 |
| 2022-08-02 | $120.23 | $120.23 | $120.23 | $120.23 | $120.23 | 3 |
| 2022-08-01 | $120.23 | $120.23 | $120.23 | $120.23 | $120.23 | 14 |
| 2022-07-29 | $120.05 | $120.23 | $119.99 | $120.23 | $120.23 | 1,120 |
| 2022-07-28 | $117.62 | $117.62 | $117.62 | $117.62 | $117.62 | 843 |
| 2022-07-27 | $117.62 | $117.62 | $117.62 | $117.62 | $117.62 | 212 |
| 2022-07-26 | $117.62 | $117.62 | $117.62 | $117.62 | $117.62 | 98 |
| 2022-07-25 | $117.62 | $117.62 | $117.62 | $117.62 | $117.62 | 0 |
| 2022-07-22 | $118.00 | $118.00 | $117.62 | $117.62 | $117.62 | 1,405 |
| 2022-07-21 | $115.60 | $115.60 | $115.54 | $115.60 | $115.60 | 573 |
| 2022-07-20 | $114.80 | $114.92 | $114.80 | $114.92 | $114.92 | 1,025 |
| 2022-07-19 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 34 |
| 2022-07-18 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 44 |
| 2022-07-15 | $108.00 | $108.00 | $107.50 | $107.50 | $107.50 | 1,530 |
| 2022-07-14 | $107.72 | $107.72 | $107.72 | $107.72 | $107.72 | 406 |
| 2022-07-13 | $112.11 | $112.11 | $112.11 | $112.11 | $112.11 | 2 |
| 2022-07-12 | $112.11 | $112.11 | $112.11 | $112.11 | $112.11 | 38 |
| 2022-07-11 | $112.11 | $112.11 | $112.11 | $112.11 | $112.11 | 115 |
| 2022-07-08 | $112.44 | $112.44 | $112.11 | $112.11 | $112.11 | 3,028 |
| 2022-07-07 | $108.78 | $108.78 | $108.78 | $108.78 | $108.78 | 28 |
| 2022-07-06 | $110.00 | $110.00 | $108.78 | $108.78 | $108.78 | 322 |
| 2022-07-05 | $109.36 | $110.03 | $109.36 | $110.03 | $110.03 | 1,165 |
| 2022-07-01 | $112.64 | $112.64 | $112.64 | $112.64 | $112.64 | 8 |
| 2022-06-30 | $112.64 | $112.64 | $112.64 | $112.64 | $112.64 | 1,516 |
| 2022-06-29 | $110.87 | $110.87 | $110.50 | $110.50 | $110.50 | 364 |
| 2022-06-28 | $106.30 | $106.30 | $106.30 | $106.30 | $106.02 | 16 |
| 2022-06-27 | $106.30 | $106.30 | $106.30 | $106.30 | $106.02 | 3 |
| 2022-06-24 | $106.30 | $106.30 | $106.30 | $106.30 | $106.02 | 37 |
| 2022-06-23 | $106.30 | $106.30 | $106.30 | $106.30 | $106.02 | 0 |
| 2022-06-22 | $106.30 | $106.30 | $106.30 | $106.30 | $106.02 | 1 |
| 2022-06-21 | $106.30 | $106.30 | $106.30 | $106.30 | $106.02 | 2 |
| 2022-06-17 | $106.30 | $106.30 | $106.30 | $106.30 | $106.02 | 802 |
| 2022-06-16 | $106.30 | $106.30 | $106.30 | $106.30 | $106.02 | 0 |
| 2022-06-15 | $106.30 | $106.30 | $106.30 | $106.30 | $106.02 | 31 |
| 2022-06-14 | $106.60 | $106.60 | $106.30 | $106.30 | $106.02 | 873 |
| 2022-06-13 | $112.00 | $112.00 | $112.00 | $112.00 | $111.71 | 50 |
| 2022-06-10 | $112.00 | $112.00 | $112.00 | $112.00 | $111.71 | 226 |
| 2022-06-09 | $116.50 | $116.50 | $116.50 | $116.50 | $116.19 | 16 |
| 2022-06-08 | $117.38 | $117.38 | $116.50 | $116.50 | $116.19 | 771 |
| 2022-06-07 | $116.29 | $116.29 | $116.29 | $116.29 | $115.98 | 7 |
| 2022-06-06 | $118.27 | $118.29 | $116.29 | $116.29 | $115.98 | 449 |
| 2022-06-03 | $116.35 | $116.35 | $116.35 | $116.35 | $116.05 | 20 |
| 2022-06-02 | $116.35 | $116.35 | $116.35 | $116.35 | $116.05 | 30 |
| 2022-06-01 | $116.35 | $116.35 | $116.35 | $116.35 | $116.05 | 223 |
| 2022-05-31 | $111.94 | $111.94 | $110.42 | $110.42 | $110.13 | 41,235 |
| 2022-05-27 | $106.93 | $106.93 | $106.93 | $106.93 | $106.65 | 0 |
| 2022-05-26 | $106.93 | $106.93 | $106.93 | $106.93 | $106.65 | 53 |
| 2022-05-25 | $106.93 | $106.93 | $106.93 | $106.93 | $106.65 | 53 |
| 2022-05-24 | $105.48 | $106.93 | $105.48 | $106.93 | $106.65 | 328 |
| 2022-05-23 | $105.93 | $105.93 | $105.93 | $105.93 | $105.65 | 1 |
| 2022-05-20 | $105.93 | $105.93 | $105.93 | $105.93 | $105.65 | 140 |
| 2022-05-19 | $107.91 | $108.63 | $107.91 | $108.63 | $108.34 | 4,511 |
| 2022-05-18 | $105.39 | $105.58 | $105.39 | $105.58 | $105.30 | 275 |
| 2022-05-17 | $101.74 | $101.74 | $101.74 | $101.74 | $101.47 | 38 |
| 2022-05-16 | $101.74 | $101.74 | $101.74 | $101.74 | $101.47 | 17 |
| 2022-05-13 | $101.74 | $101.74 | $101.74 | $101.74 | $101.47 | 60 |
| 2022-05-12 | $101.74 | $101.74 | $101.74 | $101.74 | $101.47 | 212 |
| 2022-05-11 | $110.48 | $110.48 | $110.48 | $110.48 | $110.19 | 15 |
| 2022-05-10 | $110.48 | $110.48 | $110.48 | $110.48 | $110.19 | 34 |
| 2022-05-09 | $110.43 | $110.48 | $110.43 | $110.48 | $110.19 | 201 |
| 2022-05-06 | $110.93 | $110.93 | $110.93 | $110.93 | $110.64 | 208 |
| 2022-05-05 | $114.59 | $114.59 | $114.59 | $114.59 | $114.28 | 49 |
| 2022-05-04 | $114.59 | $114.59 | $114.59 | $114.59 | $114.28 | 116 |
| 2022-05-03 | $116.17 | $116.23 | $116.17 | $116.23 | $115.92 | 228 |
| 2022-05-02 | $116.65 | $116.65 | $116.65 | $116.65 | $116.34 | 43 |
| 2022-04-29 | $116.65 | $116.65 | $116.65 | $116.65 | $116.34 | 2,471 |
| 2022-04-28 | $116.65 | $116.65 | $116.65 | $116.65 | $116.34 | 38 |
| 2022-04-27 | $116.65 | $116.65 | $116.65 | $116.65 | $116.34 | 399 |
| 2022-04-26 | $117.14 | $117.14 | $117.14 | $117.14 | $116.83 | 120 |
| 2022-04-25 | $122.61 | $122.61 | $122.61 | $122.61 | $122.29 | 146 |
| 2022-04-22 | $127.41 | $127.41 | $127.41 | $127.41 | $127.08 | 83 |
| 2022-04-21 | $127.41 | $127.41 | $127.41 | $127.41 | $127.08 | 101 |
| 2022-04-20 | $127.41 | $127.41 | $127.41 | $127.41 | $127.08 | 3,105 |
| 2022-04-19 | $127.41 | $127.41 | $127.41 | $127.41 | $127.08 | 13 |
| 2022-04-18 | $127.41 | $127.41 | $127.41 | $127.41 | $127.08 | 50 |
| 2022-04-14 | $128.28 | $128.28 | $127.24 | $127.41 | $127.08 | 845 |
| 2022-04-13 | $127.78 | $127.78 | $127.78 | $127.78 | $127.44 | 202 |
| 2022-04-12 | $124.72 | $125.36 | $124.72 | $125.17 | $124.84 | 372 |
| 2022-04-11 | $133.16 | $133.16 | $133.16 | $133.16 | $132.81 | 0 |
| 2022-04-08 | $133.16 | $133.16 | $133.16 | $133.16 | $132.81 | 0 |
| 2022-04-07 | $133.16 | $133.16 | $133.16 | $133.16 | $132.81 | 0 |
| 2022-04-06 | $133.16 | $133.16 | $133.16 | $133.16 | $132.81 | 97 |
| 2022-04-05 | $133.16 | $133.16 | $133.16 | $133.16 | $132.81 | 39 |
| 2022-04-04 | $133.16 | $133.16 | $133.16 | $133.16 | $132.81 | 104 |
| 2022-04-01 | $133.16 | $133.16 | $133.16 | $133.16 | $132.81 | 3 |
| 2022-03-31 | $133.16 | $133.16 | $133.16 | $133.16 | $132.81 | 17 |
| 2022-03-30 | $132.52 | $133.17 | $132.52 | $133.16 | $132.81 | 518 |
| 2022-03-29 | $132.25 | $133.00 | $132.25 | $133.00 | $132.35 | 1,591 |
| 2022-03-28 | $130.19 | $130.19 | $130.19 | $130.19 | $129.56 | 56 |
| 2022-03-25 | $130.43 | $130.43 | $130.19 | $130.19 | $129.56 | 438 |
| 2022-03-24 | $133.01 | $133.89 | $131.60 | $131.60 | $130.96 | 352 |
| 2022-03-23 | $136.57 | $136.57 | $136.57 | $136.57 | $135.90 | 26 |
| 2022-03-22 | $136.57 | $136.57 | $136.57 | $136.57 | $135.90 | 147 |
| 2022-03-21 | $134.52 | $134.52 | $134.52 | $134.52 | $133.86 | 239 |
| 2022-03-18 | $134.14 | $134.52 | $134.14 | $134.52 | $133.86 | 239 |
| 2022-03-17 | $132.45 | $133.93 | $132.13 | $133.93 | $133.28 | 465 |
| 2022-03-16 | $131.89 | $131.89 | $131.89 | $131.89 | $131.25 | 286 |
| 2022-03-15 | $128.63 | $129.89 | $128.63 | $129.89 | $129.25 | 1,030 |
| 2022-03-14 | $129.74 | $129.74 | $128.47 | $128.47 | $127.84 | 596 |
| 2022-03-11 | $129.88 | $130.59 | $129.88 | $130.51 | $129.87 | 871 |
| 2022-03-10 | $127.59 | $127.59 | $127.59 | $127.59 | $126.97 | 0 |
| 2022-03-09 | $127.59 | $127.59 | $127.59 | $127.59 | $126.97 | 541 |
| 2022-03-08 | $117.58 | $117.58 | $117.58 | $117.58 | $117.01 | 230 |
| 2022-03-07 | $125.95 | $125.95 | $125.95 | $125.95 | $125.34 | 827 |
| 2022-03-04 | $125.95 | $125.95 | $125.95 | $125.95 | $125.34 | 8 |
| 2022-03-03 | $125.95 | $125.95 | $125.95 | $125.95 | $125.34 | 2 |
| 2022-03-02 | $126.00 | $126.00 | $125.95 | $125.95 | $125.34 | 387 |
| 2022-03-01 | $122.39 | $122.39 | $122.39 | $122.39 | $121.79 | 10 |
| 2022-02-28 | $122.39 | $122.39 | $122.39 | $122.39 | $121.79 | 5,866 |
| 2022-02-25 | $117.54 | $118.45 | $117.54 | $118.45 | $117.87 | 270 |
| 2022-02-24 | $117.69 | $117.69 | $117.69 | $117.69 | $117.12 | 63 |
| 2022-02-23 | $118.04 | $119.48 | $117.69 | $117.69 | $117.12 | 677 |
| 2022-02-22 | $118.98 | $118.98 | $117.46 | $117.60 | $117.03 | 943 |
| 2022-02-18 | $116.97 | $117.48 | $116.97 | $117.48 | $116.91 | 585 |
| 2022-02-17 | $122.91 | $122.91 | $122.91 | $122.91 | $122.31 | 124 |
| 2022-02-16 | $124.82 | $124.82 | $124.82 | $124.82 | $124.21 | 65 |
| 2022-02-15 | $125.31 | $125.47 | $124.82 | $124.82 | $124.21 | 5,561 |
| 2022-02-14 | $127.40 | $127.40 | $127.40 | $127.40 | $126.78 | 444 |
| 2022-02-11 | $133.79 | $133.79 | $133.79 | $133.79 | $133.14 | 56 |
| 2022-02-10 | $133.79 | $133.79 | $133.79 | $133.79 | $133.14 | 75 |
| 2022-02-09 | $133.31 | $133.79 | $133.31 | $133.79 | $133.14 | 282 |
| 2022-02-08 | $130.97 | $130.97 | $130.97 | $130.97 | $130.33 | 161 |
| 2022-02-07 | $132.97 | $132.97 | $129.51 | $129.51 | $128.88 | 1,315 |
| 2022-02-04 | $133.46 | $133.46 | $133.46 | $133.46 | $132.81 | 958 |
| 2022-02-03 | $133.00 | $133.99 | $133.00 | $133.99 | $133.34 | 883 |
| 2022-02-02 | $136.18 | $138.31 | $136.18 | $136.72 | $136.05 | 1,022 |
| 2022-02-01 | $131.72 | $133.54 | $131.72 | $133.54 | $132.89 | 522 |
| 2022-01-31 | $133.52 | $133.52 | $133.52 | $133.52 | $132.87 | 154 |
| 2022-01-28 | $129.09 | $129.31 | $127.62 | $129.11 | $128.48 | 4,718 |
| 2022-01-27 | $130.62 | $130.62 | $128.83 | $128.83 | $128.20 | 226 |
| 2022-01-26 | $131.88 | $132.89 | $130.43 | $130.43 | $129.79 | 3,963 |
| 2022-01-25 | $130.73 | $130.78 | $128.30 | $130.78 | $130.14 | 2,255 |
| 2022-01-24 | $131.37 | $131.37 | $131.37 | $131.37 | $130.73 | 154 |
| 2022-01-21 | $133.14 | $133.14 | $130.60 | $130.60 | $129.96 | 511 |
| 2022-01-20 | $134.91 | $134.91 | $134.91 | $134.91 | $134.25 | 314 |
| 2022-01-19 | $136.89 | $136.89 | $136.68 | $136.68 | $136.01 | 3,523 |
| 2022-01-18 | $135.96 | $136.53 | $135.96 | $136.53 | $135.86 | 364 |
| 2022-01-14 | $138.24 | $138.24 | $136.12 | $136.12 | $135.46 | 254 |
| 2022-01-13 | $141.21 | $141.21 | $141.21 | $141.21 | $140.52 | 33 |
| 2022-01-12 | $140.31 | $141.21 | $140.31 | $141.21 | $140.52 | 1,057 |
| 2022-01-11 | $138.30 | $140.03 | $137.70 | $140.03 | $139.35 | 359 |
| 2022-01-10 | $139.04 | $139.04 | $136.35 | $136.35 | $135.68 | 781 |
| 2022-01-07 | $140.69 | $140.69 | $140.69 | $140.69 | $140.00 | 118 |
| 2022-01-06 | $141.26 | $141.26 | $141.26 | $141.26 | $140.57 | 391 |
| 2022-01-05 | $141.38 | $142.35 | $139.86 | $139.86 | $139.18 | 3,108 |
| 2022-01-04 | $139.66 | $142.70 | $139.66 | $142.10 | $141.41 | 1,515 |
| 2022-01-03 | $143.78 | $143.78 | $143.78 | $143.78 | $143.08 | 84 |
| 2021-12-31 | $143.78 | $143.78 | $143.78 | $143.78 | $143.08 | 6 |
| 2021-12-30 | $143.86 | $143.86 | $143.78 | $143.78 | $143.08 | 328 |
| 2021-12-29 | $141.93 | $143.78 | $141.93 | $142.78 | $141.80 | 834 |
| 2021-12-28 | $141.35 | $141.35 | $141.35 | $141.35 | $140.38 | 28 |
| 2021-12-27 | $141.35 | $141.35 | $141.35 | $141.35 | $140.38 | 70 |
| 2021-12-23 | $141.35 | $141.35 | $141.35 | $141.35 | $140.38 | 131 |
| 2021-12-22 | $138.96 | $139.49 | $138.96 | $139.49 | $138.53 | 349 |
| 2021-12-21 | $141.31 | $141.41 | $140.63 | $140.63 | $139.66 | 1,595 |
| 2021-12-20 | $136.74 | $136.74 | $134.86 | $136.60 | $135.66 | 1,142 |
| 2021-12-17 | $144.64 | $144.64 | $138.29 | $138.29 | $137.34 | 953 |
| 2021-12-16 | $142.26 | $142.26 | $139.51 | $139.76 | $138.80 | 659 |
| 2021-12-15 | $138.96 | $142.01 | $138.96 | $142.01 | $141.03 | 359 |
| 2021-12-14 | $138.88 | $138.89 | $138.65 | $138.65 | $137.69 | 653 |
| 2021-12-13 | $145.00 | $145.00 | $138.42 | $138.42 | $137.47 | 588 |
| 2021-12-10 | $140.36 | $140.36 | $140.30 | $140.30 | $139.33 | 1,203 |
| 2021-12-09 | $141.18 | $141.39 | $141.18 | $141.30 | $140.33 | 460 |
| 2021-12-08 | $141.39 | $141.81 | $141.39 | $141.81 | $140.83 | 404 |
| 2021-12-07 | $146.54 | $146.54 | $146.54 | $146.54 | $145.53 | 242 |
| 2021-12-06 | $139.68 | $142.09 | $139.68 | $142.09 | $141.11 | 927 |
| 2021-12-03 | $141.66 | $141.66 | $141.66 | $141.66 | $140.68 | 51 |
| 2021-12-02 | $141.66 | $141.66 | $141.66 | $141.66 | $140.68 | 140 |
| 2021-12-01 | $140.73 | $141.35 | $138.02 | $138.02 | $137.07 | 443 |
| 2021-11-30 | $139.66 | $139.66 | $138.85 | $139.00 | $138.04 | 2,040 |
| 2021-11-29 | $142.35 | $142.71 | $142.35 | $142.71 | $141.73 | 269 |
| 2021-11-26 | $140.57 | $140.57 | $140.57 | $140.57 | $139.60 | 100 |
| 2021-11-24 | $144.48 | $144.48 | $144.48 | $144.48 | $143.48 | 157 |
| 2021-11-23 | $140.11 | $141.82 | $140.11 | $141.82 | $140.84 | 248 |
| 2021-11-22 | $141.64 | $142.38 | $141.17 | $141.17 | $140.20 | 3,116 |
| 2021-11-19 | $140.44 | $141.26 | $140.44 | $141.26 | $140.29 | 216 |
| 2021-11-18 | $141.96 | $141.96 | $140.80 | $140.80 | $139.83 | 242 |
| 2021-11-17 | $141.95 | $141.95 | $141.95 | $141.95 | $140.97 | 246 |
| 2021-11-16 | $144.76 | $144.76 | $143.62 | $143.62 | $142.63 | 218 |
| 2021-11-15 | $145.08 | $145.08 | $145.08 | $145.08 | $144.08 | 159 |
| 2021-11-12 | $144.51 | $144.51 | $144.51 | $144.51 | $143.51 | 368 |
| 2021-11-11 | $144.91 | $149.07 | $144.91 | $149.07 | $148.04 | 668 |
| 2021-11-10 | $139.81 | $141.06 | $139.81 | $141.00 | $140.03 | 677 |
| 2021-11-09 | $138.67 | $138.67 | $138.67 | $138.67 | $137.71 | 213 |
| 2021-11-08 | $138.61 | $138.61 | $138.61 | $138.61 | $137.65 | 237 |
| 2021-11-05 | $137.07 | $137.07 | $137.07 | $137.07 | $136.12 | 122 |
| 2021-11-04 | $136.10 | $137.04 | $136.10 | $137.04 | $136.09 | 726 |
| 2021-11-03 | $135.12 | $135.12 | $135.12 | $135.12 | $134.19 | 110 |
| 2021-11-02 | $134.83 | $135.80 | $134.71 | $135.80 | $134.86 | 1,173 |
| 2021-11-01 | $135.84 | $135.84 | $135.84 | $135.84 | $134.90 | 621 |
| 2021-10-29 | $137.23 | $137.23 | $137.23 | $137.23 | $136.28 | 115 |
| 2021-10-28 | $138.19 | $138.19 | $138.19 | $138.19 | $137.24 | 490 |
| 2021-10-27 | $139.00 | $139.00 | $135.44 | $136.44 | $135.50 | 1,046 |
| 2021-10-26 | $137.33 | $137.33 | $137.33 | $137.33 | $136.38 | 133 |
| 2021-10-25 | $137.13 | $137.13 | $137.13 | $137.13 | $136.18 | 25 |
| 2021-10-22 | $137.13 | $137.13 | $137.13 | $137.13 | $136.18 | 17 |
| 2021-10-21 | $137.13 | $137.13 | $137.13 | $137.13 | $136.18 | 1 |
| 2021-10-20 | $136.37 | $137.13 | $136.37 | $137.13 | $136.18 | 482 |
| 2021-10-19 | $135.47 | $135.55 | $135.47 | $135.55 | $134.62 | 326 |
| 2021-10-18 | $134.56 | $134.56 | $134.56 | $134.56 | $133.63 | 135 |
| 2021-10-15 | $132.32 | $132.32 | $132.32 | $132.32 | $131.41 | 180 |
| 2021-10-14 | $132.31 | $132.31 | $132.02 | $132.02 | $131.11 | 822 |
| 2021-10-13 | $128.91 | $128.91 | $128.91 | $128.91 | $128.02 | 150 |
| 2021-10-12 | $133.08 | $133.08 | $133.08 | $133.08 | $132.16 | 31 |
| 2021-10-11 | $117.79 | $133.08 | $117.79 | $133.08 | $132.16 | 403 |
| 2021-10-08 | $126.79 | $126.92 | $126.13 | $126.13 | $125.26 | 384 |
| 2021-10-07 | $124.82 | $125.53 | $124.82 | $125.53 | $124.66 | 388 |
| 2021-10-06 | $120.02 | $122.51 | $120.02 | $122.08 | $121.24 | 3,975 |
| 2021-10-05 | $123.45 | $123.45 | $123.45 | $123.45 | $122.60 | 663 |
| 2021-10-04 | $122.72 | $122.72 | $120.84 | $121.01 | $120.17 | 398 |
| 2021-10-01 | $119.26 | $121.27 | $118.88 | $121.27 | $120.43 | 821 |
| 2021-09-30 | $121.69 | $122.15 | $121.19 | $121.27 | $120.43 | 2,209 |
| 2021-09-29 | $120.10 | $120.10 | $119.66 | $120.01 | $119.18 | 414 |
| 2021-09-28 | $119.23 | $119.23 | $119.22 | $119.22 | $118.40 | 964 |
| 2021-09-27 | $123.84 | $123.84 | $122.58 | $122.91 | $121.75 | 5,675 |
| 2021-09-24 | $126.40 | $126.40 | $125.21 | $125.21 | $124.03 | 300 |
| 2021-09-23 | $125.48 | $125.48 | $125.48 | $125.48 | $124.30 | 205 |
| 2021-09-22 | $123.53 | $124.01 | $123.41 | $124.01 | $122.84 | 507 |
| 2021-09-21 | $124.27 | $124.27 | $124.27 | $124.27 | $123.10 | 100 |
| 2021-09-20 | $122.30 | $122.96 | $121.43 | $122.72 | $121.56 | 712 |
| 2021-09-17 | $125.96 | $125.96 | $124.27 | $124.35 | $123.18 | 1,182 |
| 2021-09-16 | $128.06 | $128.06 | $126.72 | $126.72 | $125.53 | 706 |
| 2021-09-15 | $126.65 | $128.68 | $126.65 | $128.68 | $127.47 | 500 |
| 2021-09-14 | $126.71 | $126.74 | $126.65 | $126.74 | $125.54 | 495 |
| 2021-09-13 | $128.47 | $128.47 | $127.72 | $127.72 | $126.52 | 310 |
| 2021-09-10 | $129.77 | $129.77 | $129.77 | $129.77 | $128.55 | 222 |
| 2021-09-09 | $128.74 | $128.74 | $128.35 | $128.69 | $127.48 | 1,715 |
| 2021-09-08 | $128.99 | $128.99 | $128.99 | $128.99 | $127.78 | 128 |
| 2021-09-07 | $128.57 | $129.73 | $127.98 | $128.99 | $127.78 | 2,309 |
| 2021-09-03 | $131.86 | $132.92 | $130.96 | $130.96 | $129.73 | 654 |
| 2021-09-02 | $129.04 | $131.27 | $129.02 | $131.27 | $130.03 | 2,588 |
| 2021-09-01 | $129.13 | $129.26 | $127.92 | $128.60 | $127.39 | 1,668 |
| 2021-08-31 | $132.73 | $134.08 | $130.91 | $130.94 | $129.71 | 8,471 |
| 2021-08-30 | $129.73 | $130.25 | $129.48 | $129.95 | $128.73 | 788 |
| 2021-08-27 | $129.62 | $129.62 | $129.62 | $129.62 | $128.39 | 180 |
| 2021-08-26 | $129.87 | $129.87 | $129.65 | $129.65 | $128.43 | 621 |
| 2021-08-25 | $129.98 | $130.44 | $129.98 | $130.44 | $129.21 | 266 |
| 2021-08-24 | $129.98 | $130.08 | $129.00 | $130.08 | $128.86 | 1,600 |
| 2021-08-23 | $132.17 | $132.22 | $128.82 | $129.22 | $128.00 | 2,442 |
| 2021-08-20 | $128.15 | $129.96 | $128.15 | $129.60 | $128.38 | 1,000 |
| 2021-08-19 | $126.18 | $126.37 | $125.45 | $125.45 | $124.27 | 605 |
| 2021-08-18 | $127.46 | $127.60 | $127.15 | $127.15 | $125.95 | 576 |
| 2021-08-17 | $127.13 | $127.66 | $126.77 | $126.77 | $125.58 | 1,505 |
| 2021-08-16 | $127.00 | $127.00 | $126.31 | $126.42 | $125.23 | 1,125 |
| 2021-08-13 | $127.27 | $127.30 | $127.27 | $127.30 | $126.10 | 793 |
| 2021-08-12 | $127.00 | $128.43 | $126.94 | $128.43 | $127.22 | 935 |
| 2021-08-11 | $122.24 | $128.52 | $122.24 | $128.52 | $127.31 | 794 |
| 2021-08-10 | $119.89 | $119.89 | $119.89 | $119.89 | $118.76 | 0 |
| 2021-08-09 | $119.68 | $119.89 | $119.68 | $119.89 | $118.76 | 550 |
| 2021-08-06 | $119.58 | $120.04 | $119.58 | $120.04 | $118.91 | 387 |
| 2021-08-05 | $119.92 | $119.92 | $119.92 | $119.92 | $118.79 | 123 |
| 2021-08-04 | $117.20 | $117.20 | $117.20 | $117.20 | $116.10 | 17 |
| 2021-08-03 | $117.20 | $117.20 | $117.20 | $117.20 | $116.10 | 11 |
| 2021-08-02 | $117.20 | $117.20 | $117.20 | $117.20 | $116.10 | 0 |
| 2021-07-30 | $117.20 | $117.20 | $117.20 | $117.20 | $116.10 | 17 |
| 2021-07-29 | $117.20 | $117.20 | $117.20 | $117.20 | $116.10 | 0 |
| 2021-07-28 | $117.63 | $117.63 | $117.20 | $117.20 | $116.10 | 300 |
| 2021-07-27 | $116.63 | $116.63 | $116.63 | $116.63 | $115.53 | 61 |
| 2021-07-26 | $116.95 | $116.95 | $116.63 | $116.63 | $115.53 | 222 |
| 2021-07-23 | $115.99 | $116.11 | $115.10 | $115.78 | $114.69 | 906 |
| 2021-07-22 | $117.53 | $117.53 | $117.53 | $117.53 | $116.42 | 1 |
| 2021-07-21 | $115.76 | $117.53 | $115.76 | $117.53 | $116.42 | 847 |
| 2021-07-20 | $112.83 | $114.52 | $112.83 | $114.52 | $113.44 | 393 |
| 2021-07-19 | $111.05 | $111.48 | $110.05 | $110.05 | $109.01 | 621 |
| 2021-07-16 | $113.25 | $114.47 | $113.25 | $113.84 | $112.77 | 782 |
| 2021-07-15 | $119.01 | $119.82 | $119.01 | $119.08 | $117.96 | 890 |
| 2021-07-14 | $119.54 | $119.54 | $119.54 | $119.54 | $118.41 | 171 |
| 2021-07-13 | $120.57 | $120.57 | $118.38 | $118.38 | $117.27 | 653 |
| 2021-07-12 | $120.04 | $121.02 | $120.04 | $121.02 | $119.88 | 328 |
| 2021-07-09 | $118.40 | $118.40 | $118.40 | $118.40 | $117.29 | 19 |
| 2021-07-08 | $117.18 | $118.40 | $117.17 | $118.40 | $117.29 | 902 |
| 2021-07-07 | $118.66 | $118.66 | $118.66 | $118.66 | $117.54 | 289 |
| 2021-07-06 | $116.96 | $117.32 | $116.96 | $117.29 | $116.19 | 385 |
| 2021-07-02 | $117.91 | $119.00 | $117.89 | $118.89 | $117.78 | 595 |
| 2021-07-01 | $116.27 | $116.27 | $116.27 | $116.27 | $115.18 | 4 |
| 2021-06-30 | $116.77 | $117.07 | $116.27 | $116.27 | $115.18 | 17,371 |
| 2021-06-29 | $116.28 | $116.28 | $116.28 | $116.28 | $115.18 | 294 |
| 2021-06-28 | $118.55 | $118.55 | $118.55 | $118.55 | $117.39 | 78 |
| 2021-06-25 | $118.55 | $118.55 | $118.55 | $118.55 | $117.39 | 1,012 |
| 2021-06-24 | $117.75 | $117.75 | $117.15 | $117.15 | $116.00 | 1,532 |
| 2021-06-23 | $113.94 | $114.86 | $113.49 | $114.86 | $113.74 | 902 |
| 2021-06-22 | $113.03 | $113.03 | $113.03 | $113.03 | $111.92 | 101 |
| 2021-06-21 | $111.67 | $114.47 | $111.29 | $114.46 | $113.34 | 1,683 |
| 2021-06-18 | $113.02 | $113.02 | $112.20 | $112.20 | $111.10 | 799 |
| 2021-06-17 | $111.97 | $112.64 | $111.85 | $112.51 | $111.40 | 2,584 |
| 2021-06-16 | $115.79 | $115.79 | $113.73 | $113.73 | $112.62 | 1,501 |
| 2021-06-15 | $115.78 | $116.07 | $115.53 | $115.53 | $114.40 | 674 |
| 2021-06-14 | $117.19 | $117.32 | $116.64 | $116.71 | $115.57 | 3,371 |
| 2021-06-11 | $114.59 | $114.59 | $113.88 | $114.18 | $113.06 | 689 |
| 2021-06-10 | $113.29 | $114.18 | $113.21 | $114.18 | $113.06 | 1,382 |
| 2021-06-09 | $112.72 | $113.52 | $112.70 | $112.70 | $111.60 | 753 |
| 2021-06-08 | $112.26 | $113.72 | $112.11 | $112.11 | $111.01 | 1,012 |
| 2021-06-07 | $112.05 | $112.05 | $111.39 | $111.39 | $110.30 | 715 |
| 2021-06-04 | $113.42 | $114.69 | $112.56 | $112.95 | $111.85 | 980 |
| 2021-06-03 | $111.43 | $113.10 | $111.43 | $113.10 | $111.99 | 1,312 |
| 2021-06-02 | $113.77 | $113.77 | $113.77 | $113.77 | $112.66 | 17 |
| 2021-06-01 | $113.96 | $113.96 | $113.77 | $113.77 | $112.66 | 1,004 |
| 2021-05-28 | $114.06 | $114.20 | $113.47 | $113.70 | $112.59 | 809 |
| 2021-05-27 | $113.97 | $114.17 | $113.74 | $114.17 | $113.05 | 11,101 |
| 2021-05-26 | $112.61 | $114.12 | $112.48 | $113.43 | $112.32 | 1,300 |
| 2021-05-25 | $112.01 | $112.01 | $112.01 | $112.01 | $110.91 | 10,722 |
| 2021-05-24 | $112.74 | $112.74 | $112.74 | $112.74 | $111.64 | 0 |
| 2021-05-21 | $112.44 | $112.74 | $112.41 | $112.74 | $111.64 | 3,138 |
| 2021-05-20 | $112.51 | $112.95 | $111.90 | $112.09 | $110.99 | 1,157 |
| 2021-05-19 | $108.09 | $111.39 | $108.09 | $111.39 | $110.30 | 1,106 |
| 2021-05-18 | $110.85 | $111.01 | $109.88 | $109.90 | $108.83 | 1,810 |
| 2021-05-17 | $113.54 | $113.54 | $110.08 | $112.10 | $111.00 | 1,205 |
| 2021-05-14 | $114.12 | $115.97 | $114.12 | $114.95 | $113.83 | 1,390 |
| 2021-05-13 | $106.95 | $112.45 | $106.95 | $111.97 | $110.87 | 6,467 |
| 2021-05-12 | $102.43 | $102.43 | $102.13 | $102.40 | $101.40 | 411 |
| 2021-05-11 | $104.44 | $104.57 | $103.14 | $103.70 | $102.69 | 741 |
| 2021-05-10 | $105.00 | $106.12 | $104.74 | $106.12 | $105.08 | 1,552 |
| 2021-05-07 | $104.57 | $105.00 | $104.57 | $105.00 | $103.97 | 989 |
| 2021-05-06 | $104.77 | $104.77 | $103.51 | $104.17 | $103.15 | 1,198 |
| 2021-05-05 | $104.15 | $104.15 | $104.15 | $104.15 | $103.13 | 231 |
| 2021-05-04 | $101.96 | $103.30 | $101.96 | $103.30 | $102.29 | 504 |
| 2021-05-03 | $104.19 | $104.24 | $104.19 | $104.24 | $103.22 | 864 |
| 2021-04-30 | $105.49 | $105.49 | $104.05 | $104.08 | $103.06 | 17,825 |
| 2021-04-29 | $105.23 | $105.23 | $104.77 | $104.82 | $103.79 | 893 |
| 2021-04-28 | $104.27 | $104.27 | $104.27 | $104.27 | $103.25 | 98 |
| 2021-04-27 | $102.68 | $104.27 | $102.68 | $104.27 | $103.25 | 498 |
| 2021-04-26 | $102.88 | $102.88 | $102.50 | $102.50 | $101.50 | 2,086 |
| 2021-04-23 | $102.68 | $102.80 | $102.18 | $102.80 | $101.79 | 737 |
| 2021-04-22 | $101.77 | $103.18 | $100.96 | $103.16 | $102.15 | 1,546 |
| 2021-04-21 | $103.16 | $103.28 | $102.89 | $103.28 | $102.27 | 2,885 |
| 2021-04-20 | $100.72 | $101.40 | $100.72 | $101.40 | $100.41 | 1,567 |
| 2021-04-19 | $103.75 | $103.75 | $101.70 | $101.70 | $100.71 | 805 |
| 2021-04-16 | $100.67 | $102.66 | $100.67 | $102.66 | $101.66 | 535 |
| 2021-04-15 | $100.04 | $100.04 | $99.67 | $99.83 | $98.85 | 744 |
| 2021-04-14 | $99.11 | $99.13 | $99.11 | $99.13 | $98.16 | 291 |
| 2021-04-13 | $97.73 | $98.13 | $97.67 | $98.13 | $97.17 | 883 |
| 2021-04-12 | $98.02 | $98.21 | $97.28 | $98.21 | $97.25 | 1,501 |
| 2021-04-09 | $97.44 | $100.14 | $96.49 | $99.91 | $98.93 | 2,217 |
| 2021-04-08 | $98.98 | $99.10 | $97.40 | $98.27 | $97.31 | 3,848 |
| 2021-04-07 | $99.05 | $99.35 | $99.05 | $99.35 | $98.38 | 982 |
| 2021-04-06 | $99.78 | $99.78 | $99.78 | $99.78 | $98.80 | 405 |
| 2021-04-05 | $97.43 | $97.73 | $97.33 | $97.73 | $96.77 | 654 |
| 2021-04-01 | $96.00 | $96.54 | $95.68 | $96.54 | $95.60 | 1,064 |
| 2021-03-31 | $95.48 | $95.63 | $95.22 | $95.22 | $94.29 | 2,101 |
| 2021-03-30 | $93.75 | $94.22 | $93.66 | $94.22 | $93.30 | 420 |
| 2021-03-29 | $94.40 | $94.40 | $94.37 | $94.37 | $93.40 | 277 |
| 2021-03-26 | $94.30 | $96.07 | $94.12 | $96.07 | $95.08 | 1,199 |
| 2021-03-25 | $94.31 | $94.35 | $93.88 | $94.31 | $93.34 | 669 |
| 2021-03-24 | $96.42 | $97.42 | $96.21 | $96.29 | $95.30 | 1,616 |
| 2021-03-23 | $98.17 | $98.17 | $98.17 | $98.17 | $97.16 | 57 |
| 2021-03-22 | $98.11 | $98.38 | $98.06 | $98.17 | $97.16 | 808 |
| 2021-03-19 | $96.19 | $96.93 | $96.19 | $96.93 | $95.94 | 872 |
| 2021-03-18 | $98.11 | $98.11 | $95.91 | $96.33 | $95.34 | 2,300 |
| 2021-03-17 | $97.01 | $97.01 | $97.01 | $97.01 | $96.01 | 44,587 |
| 2021-03-16 | $93.49 | $96.58 | $93.49 | $96.58 | $95.59 | 1,297 |
| 2021-03-15 | $92.70 | $92.70 | $92.70 | $92.70 | $91.75 | 147 |
| 2021-03-12 | $92.61 | $93.16 | $92.43 | $92.95 | $91.99 | 967 |
| 2021-03-11 | $93.81 | $93.82 | $93.81 | $93.82 | $92.86 | 500 |
| 2021-03-10 | $96.87 | $96.87 | $96.87 | $96.87 | $95.88 | 4,992 |
| 2021-03-09 | $91.74 | $91.74 | $91.74 | $91.74 | $90.80 | 59 |
| 2021-03-08 | $91.74 | $91.74 | $91.74 | $91.74 | $90.80 | 226 |
| 2021-03-05 | $91.74 | $91.74 | $91.74 | $91.74 | $90.80 | 22 |
| 2021-03-04 | $91.74 | $91.74 | $91.74 | $91.74 | $90.80 | 123 |
| 2021-03-03 | $92.17 | $92.19 | $92.17 | $92.19 | $91.24 | 924 |
| 2021-03-02 | $88.86 | $88.86 | $88.86 | $88.86 | $87.95 | 2 |
| 2021-03-01 | $88.86 | $88.86 | $88.86 | $88.86 | $87.95 | 47 |
| 2021-02-26 | $88.86 | $88.86 | $88.86 | $88.86 | $87.95 | 467 |
| 2021-02-25 | $93.65 | $93.65 | $93.65 | $93.65 | $92.69 | 2,338 |
| 2021-02-24 | $92.89 | $93.65 | $92.89 | $93.65 | $92.69 | 2,338 |
| 2021-02-23 | $92.96 | $92.96 | $92.96 | $92.96 | $92.01 | 712 |
| 2021-02-22 | $93.80 | $93.80 | $92.53 | $92.53 | $91.58 | 397 |
| 2021-02-19 | $91.19 | $91.19 | $91.19 | $91.19 | $90.25 | 46 |
| 2021-02-18 | $91.04 | $91.04 | $91.04 | $91.04 | $90.11 | 351 |
| 2021-02-17 | $90.86 | $91.04 | $90.86 | $91.04 | $90.11 | 351 |
| 2021-02-16 | $91.27 | $91.27 | $91.27 | $91.27 | $90.34 | 187 |
| 2021-02-12 | $91.27 | $91.27 | $91.27 | $91.27 | $90.34 | 167 |
| 2021-02-11 | $92.28 | $92.40 | $91.25 | $91.27 | $90.34 | 876 |
| 2021-02-10 | $91.71 | $91.71 | $91.71 | $91.71 | $90.77 | 36 |
| 2021-02-09 | $91.71 | $91.71 | $91.71 | $91.71 | $90.77 | 36 |
| 2021-02-08 | $92.00 | $92.04 | $91.71 | $91.71 | $90.77 | 604 |
| 2021-02-05 | $91.78 | $91.78 | $91.78 | $91.78 | $90.84 | 342 |
| 2021-02-04 | $91.98 | $91.98 | $91.98 | $91.98 | $91.03 | 1 |
| 2021-02-03 | $91.82 | $91.98 | $91.82 | $91.98 | $91.03 | 754 |
| 2021-02-02 | $91.74 | $91.74 | $91.74 | $91.74 | $90.80 | 283 |
| 2021-02-01 | $90.66 | $91.67 | $90.66 | $91.67 | $90.73 | 343 |
| 2021-01-29 | $93.69 | $93.69 | $93.69 | $93.69 | $92.73 | 235 |
| 2021-01-28 | $93.43 | $94.53 | $93.43 | $94.53 | $93.56 | 496 |
| 2021-01-27 | $95.29 | $95.29 | $95.29 | $95.29 | $94.31 | 25 |
| 2021-01-26 | $95.29 | $95.29 | $95.29 | $95.29 | $94.31 | 13 |
| 2021-01-25 | $95.29 | $95.29 | $95.29 | $95.29 | $94.31 | 60 |
| 2021-01-22 | $95.29 | $95.29 | $95.29 | $95.29 | $94.31 | 48 |
| 2021-01-21 | $95.29 | $95.29 | $95.29 | $95.29 | $94.31 | 12 |
| 2021-01-20 | $95.29 | $95.29 | $95.29 | $95.29 | $94.31 | 101 |
| 2021-01-19 | $96.74 | $96.74 | $96.74 | $96.74 | $95.74 | 439 |
| 2021-01-15 | $96.64 | $96.74 | $96.64 | $96.74 | $95.74 | 439 |
| 2021-01-14 | $96.33 | $96.33 | $96.33 | $96.33 | $95.34 | 38 |
| 2021-01-13 | $95.07 | $96.33 | $95.07 | $96.33 | $95.34 | 459 |
| 2021-01-12 | $95.69 | $95.69 | $95.54 | $95.54 | $94.56 | 290 |
| 2021-01-11 | $95.57 | $95.99 | $95.57 | $95.99 | $95.00 | 328 |
| 2021-01-08 | $96.69 | $96.69 | $96.35 | $96.55 | $95.56 | 1,983 |
| 2021-01-07 | $94.66 | $94.66 | $94.66 | $94.66 | $93.69 | 13 |
| 2021-01-06 | $94.66 | $94.66 | $94.66 | $94.66 | $93.69 | 167 |
| 2021-01-05 | $94.66 | $94.66 | $94.66 | $94.66 | $93.69 | 257 |
| 2021-01-04 | $95.38 | $95.38 | $95.38 | $95.38 | $94.40 | 596 |
| 2020-12-31 | $94.87 | $94.87 | $94.87 | $94.87 | $93.90 | 256 |
| 2020-12-30 | $94.76 | $94.90 | $94.76 | $94.90 | $93.93 | 534 |
| 2020-12-29 | $101.10 | $101.10 | $101.10 | $101.10 | $99.75 | 18 |
| 2020-12-28 | $92.84 | $92.84 | $92.84 | $92.84 | $91.60 | 100 |
| 2020-12-24 | $92.84 | $92.84 | $92.84 | $92.84 | $91.60 | 0 |
| 2020-12-23 | $92.84 | $92.84 | $92.84 | $92.84 | $91.60 | 100 |
| 2020-12-22 | $96.97 | $96.97 | $96.97 | $96.97 | $95.68 | 35 |
| 2020-12-21 | $96.97 | $96.97 | $96.97 | $96.97 | $95.68 | 60 |
| 2020-12-18 | $96.97 | $96.97 | $96.97 | $96.97 | $95.68 | 26 |
| 2020-12-17 | $97.12 | $97.25 | $96.42 | $96.97 | $95.68 | 2,857 |
| 2020-12-16 | $97.56 | $97.56 | $95.82 | $96.51 | $95.22 | 870 |
| 2020-12-15 | $98.93 | $98.93 | $98.75 | $98.75 | $97.44 | 618 |
| 2020-12-14 | $98.02 | $98.13 | $97.92 | $98.13 | $96.82 | 624 |
| 2020-12-11 | $94.39 | $95.24 | $94.35 | $95.24 | $93.97 | 510 |
| 2020-12-10 | $91.20 | $95.04 | $91.11 | $94.95 | $93.68 | 2,100 |
| 2020-12-09 | $89.41 | $89.41 | $89.41 | $89.41 | $88.22 | 205 |
| 2020-12-08 | $88.31 | $88.31 | $88.31 | $88.31 | $87.13 | 0 |
| 2020-12-07 | $88.33 | $88.75 | $88.20 | $88.31 | $87.13 | 1,124 |
| 2020-12-04 | $83.84 | $83.84 | $83.84 | $83.84 | $82.72 | 195 |
| 2020-12-03 | $85.87 | $85.87 | $83.84 | $83.84 | $82.72 | 488 |
| 2020-12-02 | $73.08 | $73.08 | $73.08 | $73.08 | $72.11 | 0 |
| 2020-12-01 | $73.08 | $73.08 | $73.08 | $73.08 | $72.11 | 2,383 |
| 2020-11-30 | $73.08 | $73.08 | $73.08 | $73.08 | $72.11 | 1,125 |
| 2020-11-27 | $73.14 | $73.14 | $73.08 | $73.08 | $72.11 | 413 |
| 2020-11-25 | $72.73 | $72.73 | $72.73 | $72.73 | $71.76 | 94 |
| 2020-11-24 | $72.00 | $72.73 | $72.00 | $72.73 | $71.76 | 1,033 |
| 2020-11-23 | $72.00 | $72.51 | $71.91 | $72.31 | $71.34 | 2,861 |
| 2020-11-20 | $72.00 | $72.51 | $71.82 | $72.31 | $71.35 | 2,006 |
| 2020-11-19 | $71.72 | $71.73 | $71.72 | $71.73 | $70.78 | 385 |
| 2020-11-18 | $71.83 | $71.83 | $71.83 | $71.83 | $70.87 | 2,443 |
| 2020-11-17 | $70.59 | $70.82 | $70.59 | $70.82 | $69.88 | 285 |
| 2020-11-16 | $67.68 | $67.68 | $67.68 | $67.68 | $66.78 | 0 |
| 2020-11-13 | $67.68 | $67.68 | $67.68 | $67.68 | $66.78 | 21 |
| 2020-11-12 | $67.86 | $67.86 | $67.68 | $67.68 | $66.78 | 1,527 |
| 2020-11-11 | $69.27 | $69.27 | $69.27 | $69.27 | $68.34 | 5,474 |
| 2020-11-10 | $69.27 | $69.27 | $69.27 | $69.27 | $68.34 | 7,030 |
| 2020-11-09 | $68.06 | $69.40 | $68.06 | $69.27 | $68.34 | 1,852 |
| 2020-11-06 | $65.62 | $65.62 | $65.62 | $65.62 | $64.75 | 37 |
| 2020-11-05 | $65.62 | $65.62 | $65.62 | $65.62 | $64.75 | 71 |
| 2020-11-04 | $65.62 | $65.62 | $65.62 | $65.62 | $64.75 | 0 |
| 2020-11-03 | $65.62 | $65.62 | $65.62 | $65.62 | $64.75 | 100 |
| 2020-11-02 | $63.04 | $63.04 | $63.04 | $63.04 | $62.20 | 144 |
| 2020-10-30 | $62.35 | $63.04 | $62.35 | $63.04 | $62.20 | 396 |
| 2020-10-29 | $65.10 | $65.10 | $65.10 | $65.10 | $64.23 | 0 |
| 2020-10-28 | $65.10 | $65.10 | $65.10 | $65.10 | $64.23 | 2,008 |
| 2020-10-27 | $66.12 | $66.12 | $66.12 | $66.12 | $65.24 | 0 |
| 2020-10-26 | $66.12 | $66.12 | $66.12 | $66.12 | $65.24 | 314 |
| 2020-10-23 | $67.60 | $67.60 | $67.60 | $67.60 | $66.70 | 0 |
| 2020-10-22 | $67.60 | $67.60 | $67.60 | $67.60 | $66.70 | 7,607 |
| 2020-10-21 | $67.60 | $67.60 | $67.60 | $67.60 | $66.70 | 600 |
| 2020-10-20 | $67.11 | $67.17 | $67.11 | $67.17 | $66.28 | 1,525 |
| 2020-10-19 | $66.12 | $66.12 | $66.12 | $66.12 | $65.24 | 14 |
| 2020-10-16 | $66.12 | $66.12 | $66.12 | $66.12 | $65.24 | 2 |
| 2020-10-15 | $65.99 | $66.12 | $65.99 | $66.12 | $65.24 | 2,506 |
| 2020-10-14 | $65.12 | $65.12 | $65.12 | $65.12 | $64.26 | 50 |
| 2020-10-13 | $65.12 | $65.12 | $65.12 | $65.12 | $64.26 | 0 |
| 2020-10-12 | $65.12 | $65.12 | $65.12 | $65.12 | $64.26 | 0 |
| 2020-10-09 | $65.12 | $65.12 | $65.12 | $65.12 | $64.26 | 38,957 |
| 2020-10-08 | $65.12 | $65.12 | $65.12 | $65.12 | $64.26 | 40 |
| 2020-10-07 | $65.12 | $65.12 | $65.12 | $65.12 | $64.26 | 0 |
| 2020-10-06 | $65.12 | $65.12 | $65.12 | $65.12 | $64.26 | 15 |
| 2020-10-05 | $65.12 | $65.12 | $65.12 | $65.12 | $64.26 | 1 |
| 2020-10-02 | $64.96 | $65.12 | $64.96 | $65.12 | $64.26 | 200 |
| 2020-10-01 | $65.96 | $65.96 | $65.96 | $65.96 | $65.08 | 1,288 |
| 2020-09-30 | $63.50 | $63.50 | $63.50 | $63.50 | $62.65 | 72 |
| 2020-09-29 | $63.50 | $63.50 | $63.50 | $63.50 | $62.65 | 35 |
| 2020-09-28 | $63.50 | $63.50 | $63.50 | $63.50 | $62.38 | 927 |
| 2020-09-25 | $63.50 | $63.50 | $63.50 | $63.50 | $62.38 | 0 |
| 2020-09-24 | $63.50 | $63.50 | $63.50 | $63.50 | $62.38 | 56 |
| 2020-09-23 | $63.50 | $63.50 | $63.50 | $63.50 | $62.38 | 242 |
| 2020-09-22 | $63.50 | $63.50 | $63.50 | $63.50 | $62.38 | 125 |
| 2020-09-21 | $65.28 | $65.28 | $65.28 | $65.28 | $64.13 | 22,944 |
| 2020-09-18 | $65.28 | $65.28 | $65.28 | $65.28 | $64.13 | 2,503 |
| 2020-09-17 | $67.00 | $67.00 | $67.00 | $67.00 | $65.82 | 208 |
| 2020-09-16 | $68.11 | $68.11 | $68.11 | $68.11 | $66.91 | 1,588 |
| 2020-09-15 | $68.11 | $68.11 | $68.11 | $68.11 | $66.91 | 125 |
| 2020-09-14 | $67.40 | $67.40 | $67.40 | $67.40 | $66.21 | 145 |
| 2020-09-11 | $67.51 | $67.51 | $67.51 | $67.51 | $66.31 | 110 |
| 2020-09-10 | $66.35 | $66.35 | $66.35 | $66.35 | $65.18 | 1 |
| 2020-09-09 | $66.35 | $66.35 | $66.35 | $66.35 | $65.18 | 285 |
| 2020-09-08 | $66.36 | $66.36 | $66.35 | $66.35 | $65.18 | 200 |
| 2020-09-04 | $69.10 | $69.10 | $69.10 | $69.10 | $67.88 | 84 |
| 2020-09-03 | $69.10 | $69.10 | $69.10 | $69.10 | $67.88 | 27,300 |
| 2020-09-02 | $68.04 | $69.10 | $68.04 | $69.10 | $67.88 | 723 |
| 2020-09-01 | $68.33 | $68.33 | $68.33 | $68.33 | $67.12 | 1 |
| 2020-08-31 | $68.23 | $68.33 | $68.23 | $68.33 | $67.12 | 31,031 |
| 2020-08-28 | $67.81 | $67.81 | $67.52 | $67.52 | $66.33 | 2,150 |
| 2020-08-27 | $66.52 | $66.52 | $66.52 | $66.52 | $65.35 | 13 |
| 2020-08-26 | $66.52 | $66.52 | $66.52 | $66.52 | $65.35 | 6 |
| 2020-08-25 | $67.11 | $67.11 | $66.52 | $66.52 | $65.35 | 536 |
| 2020-08-24 | $67.29 | $67.29 | $67.29 | $67.29 | $66.10 | 401 |
| 2020-08-21 | $66.28 | $66.28 | $66.28 | $66.28 | $65.11 | 201 |
| 2020-08-20 | $66.86 | $66.86 | $66.86 | $66.86 | $65.68 | 47 |
| 2020-08-19 | $66.86 | $66.86 | $66.86 | $66.86 | $65.68 | 382 |
| 2020-08-18 | $66.52 | $66.53 | $66.52 | $66.53 | $65.36 | 1,000 |
| 2020-08-17 | $65.32 | $65.32 | $65.32 | $65.32 | $64.17 | 18 |
| 2020-08-14 | $65.32 | $65.32 | $65.32 | $65.32 | $64.17 | 0 |
| 2020-08-13 | $65.32 | $65.32 | $65.32 | $65.32 | $64.17 | 18 |
| 2020-08-12 | $65.32 | $65.32 | $65.32 | $65.32 | $64.17 | 28 |
| 2020-08-11 | $65.32 | $65.32 | $65.32 | $65.32 | $64.17 | 154 |
| 2020-08-10 | $65.32 | $65.32 | $65.32 | $65.32 | $64.17 | 17 |
| 2020-08-07 | $65.45 | $65.45 | $65.32 | $65.32 | $64.17 | 210 |
| 2020-08-06 | $63.60 | $63.60 | $63.60 | $63.60 | $62.48 | 39 |
| 2020-08-05 | $63.60 | $63.60 | $63.60 | $63.60 | $62.48 | 100 |
| 2020-08-04 | $69.49 | $69.49 | $69.49 | $69.49 | $68.26 | 0 |
| 2020-08-03 | $69.18 | $69.49 | $69.18 | $69.49 | $68.26 | 308 |
| 2020-07-31 | $63.30 | $63.30 | $63.30 | $63.30 | $62.18 | 70 |
| 2020-07-30 | $63.30 | $63.30 | $63.30 | $63.30 | $62.18 | 0 |
| 2020-07-29 | $63.30 | $63.30 | $63.30 | $63.30 | $62.18 | 245 |
| 2020-07-28 | $62.05 | $62.05 | $62.05 | $62.05 | $60.95 | 251 |
| 2020-07-27 | $62.92 | $62.92 | $62.92 | $62.92 | $61.81 | 0 |
| 2020-07-24 | $62.92 | $62.92 | $62.92 | $62.92 | $61.81 | 2 |
| 2020-07-23 | $62.92 | $62.92 | $62.92 | $62.92 | $61.81 | 13 |
| 2020-07-22 | $62.92 | $62.92 | $62.92 | $62.92 | $61.81 | 40 |
| 2020-07-21 | $62.92 | $62.92 | $62.92 | $62.92 | $61.81 | 20 |
| 2020-07-20 | $63.57 | $64.32 | $62.92 | $62.92 | $61.81 | 949 |
| 2020-07-17 | $63.75 | $64.04 | $63.75 | $64.03 | $62.91 | 10,976 |
| 2020-07-16 | $62.81 | $62.81 | $62.81 | $62.81 | $61.70 | 11 |
| 2020-07-15 | $62.81 | $62.81 | $62.81 | $62.81 | $61.70 | 171 |
| 2020-07-14 | $61.04 | $61.04 | $61.04 | $61.04 | $59.96 | 1,437 |
| 2020-07-10 | $59.62 | $59.62 | $59.60 | $59.60 | $58.55 | 1,245 |
| 2020-07-09 | $59.76 | $59.76 | $59.76 | $59.76 | $58.70 | 115 |
| 2020-07-07 | $61.40 | $61.40 | $61.40 | $61.40 | $60.32 | 50 |
| 2020-07-06 | $61.40 | $61.40 | $61.40 | $61.40 | $60.32 | 105 |
| 2020-07-02 | $61.45 | $61.45 | $61.45 | $61.45 | $60.37 | 105 |
| 2020-06-30 | $60.88 | $61.59 | $60.88 | $61.44 | $60.36 | 1,446 |
| 2020-06-29 | $60.00 | $60.00 | $60.00 | $60.00 | $58.94 | 330 |
| 2020-06-26 | $60.48 | $60.48 | $60.48 | $60.48 | $59.14 | 2 |
| 2020-06-25 | $60.48 | $60.48 | $60.48 | $60.48 | $59.14 | 360 |
| 2020-06-23 | $62.38 | $62.38 | $62.38 | $62.38 | $61.01 | 10 |
| 2020-06-19 | $62.38 | $62.38 | $62.38 | $62.38 | $61.01 | 40 |
| 2020-06-18 | $62.38 | $62.38 | $62.38 | $62.38 | $61.01 | 8 |
| 2020-06-17 | $62.38 | $62.38 | $62.38 | $62.38 | $61.01 | 215 |
| 2020-06-16 | $66.25 | $66.25 | $66.25 | $66.25 | $64.79 | 102 |
| 2020-06-11 | $66.25 | $66.25 | $66.25 | $66.25 | $64.79 | 85 |
| 2020-06-10 | $66.25 | $66.25 | $66.25 | $66.25 | $64.79 | 131 |
| 2020-06-09 | $66.25 | $66.25 | $66.25 | $66.25 | $64.79 | 16 |
| 2020-06-08 | $66.00 | $66.25 | $66.00 | $66.25 | $64.79 | 2,040 |
| 2020-06-05 | $66.03 | $66.03 | $66.03 | $66.03 | $64.57 | 162 |
| 2020-06-04 | $64.95 | $65.85 | $64.95 | $65.85 | $64.39 | 316 |
| 2020-06-03 | $63.65 | $65.04 | $63.65 | $65.04 | $63.60 | 309 |
| 2020-06-02 | $64.27 | $64.27 | $64.27 | $64.27 | $62.85 | 10 |
| 2020-06-01 | $64.27 | $64.27 | $64.27 | $64.27 | $62.85 | 36 |
| 2020-05-29 | $64.27 | $64.27 | $64.27 | $64.27 | $62.85 | 1,227 |
| 2020-05-28 | $64.27 | $64.27 | $64.27 | $64.27 | $62.85 | 283 |
| 2020-05-27 | $64.58 | $64.58 | $63.95 | $64.05 | $62.63 | 4,640 |
| 2020-05-26 | $64.55 | $64.55 | $64.55 | $64.55 | $63.12 | 8 |
| 2020-05-22 | $64.55 | $64.55 | $64.55 | $64.55 | $63.12 | 10 |
| 2020-05-21 | $64.55 | $64.55 | $64.55 | $64.55 | $63.12 | 28 |
| 2020-05-20 | $64.55 | $64.55 | $64.55 | $64.55 | $63.12 | 302 |
| 2020-05-19 | $62.88 | $64.29 | $62.88 | $64.29 | $62.87 | 279 |
| 2020-05-18 | $59.94 | $59.94 | $59.94 | $59.94 | $58.62 | 7 |
| 2020-05-15 | $59.94 | $59.94 | $59.94 | $59.94 | $58.62 | 13,450 |
| 2020-05-13 | $60.66 | $60.66 | $59.94 | $59.94 | $58.62 | 398 |
| 2020-05-12 | $63.39 | $63.39 | $63.39 | $63.39 | $61.99 | 194 |
| 2020-05-11 | $63.41 | $63.41 | $63.41 | $63.41 | $62.01 | 337 |
| 2020-05-08 | $63.32 | $63.65 | $63.32 | $63.57 | $62.16 | 471 |
| 2020-05-07 | $65.69 | $65.69 | $64.28 | $65.69 | $64.24 | 750 |
| 2020-05-06 | $63.35 | $63.35 | $63.35 | $63.35 | $61.95 | 769 |
| 2020-05-05 | $63.35 | $63.35 | $63.35 | $63.35 | $61.95 | 42 |
| 2020-05-04 | $63.35 | $63.35 | $63.35 | $63.35 | $61.95 | 145 |
| 2020-05-01 | $64.20 | $64.20 | $64.06 | $64.06 | $62.64 | 200 |
| 2020-04-30 | $66.70 | $66.70 | $66.70 | $66.70 | $65.22 | 506 |
| 2020-04-29 | $64.20 | $64.20 | $64.20 | $64.20 | $62.78 | 10 |
| 2020-04-28 | $64.20 | $64.20 | $64.20 | $64.20 | $62.78 | 402 |
| 2020-04-27 | $62.03 | $62.03 | $62.03 | $62.03 | $60.66 | 2 |
| 2020-04-24 | $62.03 | $62.03 | $62.03 | $62.03 | $60.66 | 1 |
| 2020-04-23 | $62.03 | $62.03 | $62.03 | $62.03 | $60.66 | 54 |
| 2020-04-21 | $62.03 | $62.03 | $62.03 | $62.03 | $60.66 | 14 |
| 2020-04-20 | $61.71 | $62.03 | $61.71 | $62.03 | $60.66 | 211 |
| 2020-04-17 | $61.12 | $61.12 | $61.12 | $61.12 | $59.77 | 115 |
| 2020-04-16 | $58.74 | $58.74 | $58.61 | $58.61 | $57.31 | 2,825 |
| 2020-04-14 | $62.88 | $62.88 | $62.88 | $62.88 | $61.49 | 9 |
| 2020-04-13 | $62.88 | $62.88 | $62.88 | $62.88 | $61.49 | 145 |
| 2020-04-09 | $60.39 | $60.39 | $60.35 | $60.35 | $59.02 | 510 |
| 2020-04-08 | $61.32 | $61.32 | $61.32 | $61.32 | $59.97 | 2 |
| 2020-04-07 | $61.32 | $61.32 | $61.32 | $61.32 | $59.97 | 190 |
| 2020-04-06 | $57.11 | $58.85 | $57.11 | $58.85 | $57.55 | 500 |
| 2020-04-03 | $55.57 | $55.57 | $55.57 | $55.57 | $54.34 | 110 |
| 2020-04-01 | $51.75 | $51.75 | $51.75 | $51.75 | $50.61 | 2 |
| 2020-03-27 | $52.04 | $52.04 | $52.03 | $52.03 | $50.88 | 202 |
| 2020-03-26 | $53.74 | $53.74 | $53.66 | $53.74 | $52.55 | 221 |
| 2020-03-25 | $44.29 | $44.29 | $44.29 | $44.29 | $43.31 | 46 |
| 2020-03-24 | $44.29 | $44.29 | $44.29 | $44.29 | $43.31 | 777 |
| 2020-03-23 | $38.62 | $38.62 | $38.62 | $38.62 | $37.77 | 285 |
| 2020-03-20 | $45.50 | $45.50 | $45.50 | $45.50 | $44.49 | 150 |
| 2020-03-19 | $43.40 | $45.26 | $43.18 | $45.26 | $44.26 | 309 |
| 2020-03-18 | $42.69 | $42.69 | $41.86 | $41.86 | $40.94 | 722 |
| 2020-03-17 | $46.96 | $46.96 | $46.96 | $46.96 | $45.92 | 234 |
| 2020-03-16 | $46.60 | $46.96 | $46.60 | $46.96 | $45.92 | 228 |
| 2020-03-13 | $51.99 | $53.44 | $51.99 | $53.44 | $52.26 | 400 |
| 2020-03-12 | $51.62 | $52.91 | $51.62 | $52.91 | $51.74 | 267 |
| 2020-03-11 | $57.93 | $57.93 | $57.93 | $57.93 | $56.65 | 127 |
| 2020-03-10 | $58.00 | $58.00 | $58.00 | $58.00 | $56.72 | 359 |
| 2020-03-09 | $57.52 | $59.27 | $53.68 | $59.27 | $57.96 | 1,346 |
| 2020-03-06 | $62.85 | $62.85 | $62.85 | $62.85 | $61.46 | 178 |
| 2020-03-05 | $64.48 | $64.58 | $64.48 | $64.58 | $63.15 | 448 |
| 2020-03-04 | $65.75 | $66.03 | $65.75 | $66.03 | $64.57 | 282 |
| 2020-03-03 | $67.38 | $68.39 | $67.28 | $67.28 | $65.79 | 577 |
| 2020-03-02 | $65.59 | $65.59 | $65.59 | $65.59 | $64.14 | 171 |
| 2020-02-28 | $65.43 | $65.43 | $65.43 | $65.43 | $63.99 | 3,870 |
| 2020-02-27 | $66.48 | $66.53 | $66.48 | $66.53 | $65.06 | 4,865 |
| 2020-02-26 | $69.96 | $69.96 | $69.96 | $69.96 | $68.42 | 1,100 |
| 2020-02-25 | $69.96 | $69.96 | $69.96 | $69.96 | $68.42 | 79 |
| 2020-02-24 | $69.96 | $69.96 | $69.96 | $69.96 | $68.42 | 181 |
| 2020-02-21 | $72.67 | $72.67 | $72.67 | $72.67 | $71.07 | 10,000 |
| 2020-02-20 | $72.67 | $72.67 | $72.67 | $72.67 | $71.07 | 116 |
| 2020-02-18 | $72.67 | $72.67 | $72.67 | $72.67 | $71.07 | 10 |
| 2020-02-14 | $72.67 | $72.67 | $72.67 | $72.67 | $71.07 | 150 |
| 2020-02-13 | $72.70 | $72.70 | $72.70 | $72.70 | $71.09 | 75 |
| 2020-02-12 | $72.70 | $72.70 | $72.70 | $72.70 | $71.09 | 2 |
| 2020-02-11 | $72.70 | $72.70 | $72.70 | $72.70 | $71.09 | 3,605 |
| 2020-02-10 | $72.70 | $72.70 | $72.70 | $72.70 | $71.09 | 70 |
| 2020-02-07 | $72.70 | $72.70 | $72.70 | $72.70 | $71.09 | 594 |
| 2020-02-06 | $72.69 | $72.70 | $72.69 | $72.70 | $71.09 | 3,760 |
| 2020-02-05 | $71.85 | $71.85 | $71.85 | $71.85 | $70.26 | 115 |
| 2020-02-04 | $71.82 | $71.84 | $71.68 | $71.75 | $70.16 | 1,790 |
| 2020-02-03 | $70.68 | $70.68 | $70.68 | $70.68 | $69.12 | 250 |
| 2020-01-30 | $71.41 | $71.42 | $71.15 | $71.15 | $69.58 | 1,529 |
| 2020-01-29 | $72.04 | $72.04 | $72.04 | $72.04 | $70.45 | 28 |
| 2020-01-28 | $72.04 | $72.04 | $72.04 | $72.04 | $70.45 | 75 |
| 2020-01-27 | $72.04 | $72.04 | $72.04 | $72.04 | $70.45 | 65 |
| 2020-01-24 | $72.04 | $72.28 | $72.04 | $72.04 | $70.45 | 907 |
| 2020-01-23 | $71.93 | $71.93 | $71.90 | $71.90 | $70.31 | 756 |
| 2020-01-22 | $72.05 | $72.05 | $71.95 | $71.95 | $70.36 | 1,006 |
| 2020-01-21 | $72.21 | $72.73 | $72.20 | $72.73 | $71.12 | 792 |
| 2020-01-17 | $71.85 | $71.85 | $71.85 | $71.85 | $70.26 | 459 |
| 2020-01-16 | $72.40 | $72.40 | $72.40 | $72.40 | $70.80 | 125 |
| 2020-01-15 | $71.20 | $71.20 | $71.20 | $71.20 | $69.63 | 176 |
| 2020-01-14 | $70.70 | $71.20 | $70.70 | $71.20 | $69.63 | 7,838 |
| 2020-01-13 | $70.66 | $70.66 | $70.66 | $70.66 | $69.09 | 15 |
| 2020-01-10 | $70.66 | $70.66 | $70.66 | $70.66 | $69.09 | 179 |
| 2020-01-09 | $69.94 | $69.94 | $69.94 | $69.94 | $68.39 | 100 |
| 2020-01-08 | $69.39 | $69.39 | $69.39 | $69.39 | $67.86 | 188 |
| 2020-01-07 | $69.00 | $69.39 | $69.00 | $69.39 | $67.85 | 972 |
| 2020-01-06 | $68.18 | $68.18 | $68.18 | $68.18 | $66.67 | 20 |
| 2020-01-03 | $68.18 | $68.18 | $68.18 | $68.18 | $66.67 | 21 |
| 2020-01-02 | $68.18 | $68.18 | $68.18 | $68.18 | $66.67 | 100 |
| 2019-12-31 | $68.39 | $68.39 | $68.39 | $68.39 | $66.88 | 106 |
| 2019-12-30 | $68.15 | $68.15 | $68.15 | $68.15 | $66.64 | 17 |
| 2019-12-27 | $68.43 | $68.43 | $68.43 | $68.43 | $66.64 | 12 |
| 2019-12-24 | $68.72 | $68.72 | $68.72 | $68.72 | $66.64 | 246 |
| 2019-12-23 | $68.40 | $68.40 | $68.40 | $68.40 | $66.33 | 10 |
| 2019-12-20 | $68.40 | $68.40 | $68.40 | $68.40 | $66.33 | 84 |
| 2019-12-19 | $68.40 | $68.40 | $68.40 | $68.40 | $66.33 | 488 |
| 2019-12-18 | $68.40 | $68.40 | $68.40 | $68.40 | $66.33 | 2,512 |
| 2019-12-16 | $64.79 | $64.79 | $64.79 | $64.79 | $62.83 | 50 |
| 2019-12-13 | $64.79 | $64.79 | $64.79 | $64.79 | $62.83 | 96 |
| 2019-12-10 | $64.79 | $64.79 | $64.79 | $64.79 | $62.83 | 4 |
| 2019-12-09 | $64.79 | $64.79 | $64.79 | $64.79 | $62.83 | 50 |
| 2019-12-06 | $65.10 | $65.10 | $64.79 | $64.79 | $62.83 | 1,031 |
| 2019-12-04 | $65.06 | $65.06 | $65.06 | $65.06 | $63.09 | 16,213 |
| 2019-12-03 | $65.06 | $65.06 | $65.06 | $65.06 | $63.09 | 15 |
| 2019-11-29 | $65.06 | $65.06 | $65.06 | $65.06 | $63.09 | 20 |
| 2019-11-26 | $65.06 | $65.06 | $65.06 | $65.06 | $63.09 | 1,008 |
| 2019-11-25 | $65.06 | $65.06 | $65.06 | $65.06 | $63.09 | 204 |
| 2019-11-22 | $64.81 | $64.88 | $64.81 | $64.88 | $62.92 | 673 |
| 2019-11-21 | $64.59 | $64.59 | $64.59 | $64.59 | $62.64 | 25 |
| 2019-11-20 | $64.75 | $64.75 | $64.59 | $64.59 | $62.64 | 1,100 |
| 2019-11-19 | $65.30 | $65.52 | $65.30 | $65.52 | $63.54 | 1,200 |
| 2019-11-18 | $63.21 | $63.21 | $63.21 | $63.21 | $61.29 | 30 |
| 2019-11-08 | $63.21 | $63.21 | $63.21 | $63.21 | $61.29 | 5 |
| 2019-11-06 | $63.21 | $63.21 | $63.21 | $63.21 | $61.29 | 231 |
| 2019-11-05 | $63.21 | $63.21 | $63.21 | $63.21 | $61.29 | 200 |
| 2019-11-04 | $62.32 | $62.32 | $62.32 | $62.32 | $60.44 | 31 |
| 2019-10-31 | $62.20 | $62.32 | $62.20 | $62.32 | $60.44 | 300 |
| 2019-10-30 | $61.66 | $61.66 | $61.66 | $61.66 | $59.79 | 1,025 |
| 2019-10-29 | $61.78 | $61.78 | $61.78 | $61.78 | $59.92 | 2,590 |
| 2019-10-28 | $62.20 | $62.20 | $62.20 | $62.20 | $60.32 | 55 |
| 2019-10-22 | $62.24 | $62.24 | $62.20 | $62.20 | $60.32 | 1,054 |
| 2019-10-21 | $62.11 | $62.11 | $62.11 | $62.11 | $60.23 | 100 |
| 2019-10-17 | $61.64 | $61.64 | $61.64 | $61.64 | $59.78 | 320 |
| 2019-10-15 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 100 |
| 2019-10-11 | $56.70 | $56.70 | $56.70 | $56.70 | $54.99 | 65 |
| 2019-10-09 | $56.60 | $56.70 | $56.60 | $56.70 | $54.99 | 3,700 |
| 2019-10-08 | $56.50 | $56.50 | $56.50 | $56.50 | $54.79 | 100 |
| 2019-10-04 | $58.10 | $58.10 | $58.10 | $58.10 | $56.34 | 65 |
| 2019-10-03 | $58.10 | $58.10 | $58.10 | $58.10 | $56.34 | 1,403 |
| 2019-10-01 | $58.10 | $58.10 | $58.10 | $58.10 | $56.34 | 170 |
| 2019-09-30 | $58.70 | $58.70 | $58.70 | $58.70 | $56.92 | 1,280 |
| 2019-09-27 | $58.70 | $58.70 | $58.70 | $58.70 | $56.92 | 1,214 |
| 2019-09-25 | $58.31 | $58.31 | $58.31 | $58.31 | $56.27 | 250 |
| 2019-09-23 | $58.73 | $58.73 | $58.73 | $58.73 | $56.69 | 350 |
| 2019-09-20 | $58.74 | $58.74 | $58.74 | $58.74 | $56.69 | 2,006 |
| 2019-09-19 | $58.97 | $58.97 | $58.97 | $58.97 | $56.91 | 100 |
| 2019-09-17 | $57.06 | $57.06 | $57.06 | $57.06 | $55.07 | 50 |
| 2019-09-13 | $57.06 | $57.06 | $57.06 | $57.06 | $55.07 | 88 |
| 2019-09-12 | $57.06 | $57.06 | $57.06 | $57.06 | $55.07 | 35 |
| 2019-09-11 | $57.06 | $57.06 | $57.06 | $57.06 | $55.07 | 88 |
| 2019-09-10 | $57.06 | $57.06 | $57.06 | $57.06 | $55.07 | 100 |
| 2019-09-04 | $53.43 | $53.43 | $53.43 | $53.43 | $51.57 | 102 |
| 2019-09-03 | $53.88 | $53.88 | $53.88 | $53.88 | $52.00 | 125 |
| 2019-08-30 | $53.90 | $53.90 | $53.90 | $53.90 | $52.02 | 692 |
| 2019-08-29 | $52.50 | $52.50 | $52.50 | $52.50 | $50.66 | 2,549 |
| 2019-08-28 | $52.50 | $52.50 | $52.50 | $52.50 | $50.66 | 2 |
| 2019-08-27 | $52.50 | $52.50 | $52.50 | $52.50 | $50.66 | 7,392 |
| 2019-08-26 | $52.50 | $52.50 | $52.50 | $52.50 | $50.66 | 400 |
| 2019-08-22 | $53.59 | $53.59 | $53.59 | $53.59 | $51.72 | 100 |
| 2019-08-20 | $53.80 | $53.80 | $53.80 | $53.80 | $51.92 | 46 |
| 2019-08-19 | $53.99 | $53.99 | $53.80 | $53.80 | $51.92 | 306 |
| 2019-08-16 | $52.62 | $52.62 | $52.62 | $52.62 | $50.79 | 110 |
| 2019-08-15 | $52.51 | $52.51 | $52.45 | $52.45 | $50.62 | 2,133 |
| 2019-08-14 | $52.50 | $53.22 | $52.50 | $53.21 | $51.36 | 600 |
| 2019-08-13 | $54.14 | $54.14 | $54.14 | $54.14 | $52.25 | 190 |
| 2019-08-12 | $52.50 | $52.50 | $52.50 | $52.50 | $50.67 | 129 |
| 2019-08-09 | $52.50 | $52.50 | $52.50 | $52.50 | $50.67 | 129 |
| 2019-08-07 | $52.50 | $52.50 | $52.50 | $52.50 | $50.67 | 28 |
| 2019-08-05 | $52.50 | $52.50 | $52.50 | $52.50 | $50.67 | 361 |
| 2019-08-02 | $55.19 | $55.19 | $55.19 | $55.19 | $53.26 | 109 |
| 2019-08-01 | $56.71 | $56.71 | $56.71 | $56.71 | $54.73 | 36 |
| 2019-07-31 | $56.71 | $56.71 | $56.71 | $56.71 | $54.73 | 36 |
| 2019-07-30 | $56.71 | $56.71 | $56.71 | $56.71 | $54.73 | 30 |
| 2019-07-29 | $56.71 | $56.71 | $56.71 | $56.71 | $54.73 | 265 |
| 2019-07-26 | $56.51 | $56.51 | $56.51 | $56.51 | $54.54 | 59 |
| 2019-07-25 | $56.51 | $56.51 | $56.51 | $56.51 | $54.54 | 133 |
| 2019-07-24 | $56.53 | $56.60 | $56.49 | $56.51 | $54.54 | 2,480 |
| 2019-07-23 | $56.34 | $56.41 | $56.34 | $56.41 | $54.44 | 603 |
| 2019-07-18 | $57.25 | $57.25 | $57.25 | $57.25 | $55.26 | 30 |
| 2019-07-16 | $57.25 | $57.25 | $57.25 | $57.25 | $55.26 | 350 |
| 2019-07-12 | $55.82 | $55.82 | $55.82 | $55.82 | $53.87 | 100 |
| 2019-07-05 | $55.86 | $55.86 | $55.86 | $55.86 | $53.92 | 2,100 |
| 2019-07-02 | $55.82 | $55.86 | $55.61 | $55.86 | $53.92 | 2,610 |
| 2019-07-01 | $53.30 | $53.30 | $53.30 | $53.30 | $51.44 | 0 |
| 2019-06-28 | $53.58 | $53.58 | $53.58 | $53.58 | $51.71 | 265 |
| 2019-06-26 | $53.00 | $53.58 | $53.00 | $53.58 | $51.71 | 325 |
| 2019-06-25 | $53.37 | $53.49 | $53.37 | $53.45 | $51.59 | 1,100 |
| 2019-06-24 | $54.12 | $54.12 | $54.12 | $54.12 | $52.23 | 3,406 |
| 2019-06-21 | $53.94 | $54.10 | $53.94 | $54.10 | $52.22 | 11,322 |
| 2019-06-19 | $53.43 | $53.43 | $53.43 | $53.43 | $51.56 | 30 |
| 2019-06-18 | $53.43 | $53.43 | $53.43 | $53.43 | $51.56 | 25 |
| 2019-06-10 | $53.43 | $53.43 | $53.43 | $53.43 | $51.56 | 400 |
| 2019-06-04 | $52.65 | $52.65 | $52.65 | $52.65 | $50.81 | 7,933 |
| 2019-06-03 | $52.65 | $52.65 | $52.65 | $52.65 | $50.81 | 425 |
| 2019-05-31 | $52.65 | $52.65 | $52.65 | $52.65 | $50.81 | 181 |
| 2019-05-29 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 25 |
| 2019-05-28 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 300 |
| 2019-05-22 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 20 |
| 2019-05-21 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 475 |
| 2019-05-17 | $54.70 | $54.70 | $54.70 | $54.70 | $52.79 | 100 |
| 2019-05-14 | $51.89 | $51.89 | $51.89 | $51.89 | $50.08 | 637 |
| 2019-05-13 | $51.89 | $51.89 | $51.89 | $51.89 | $50.08 | 20 |
| 2019-05-10 | $51.89 | $51.89 | $51.89 | $51.89 | $50.08 | 104 |
| 2019-05-08 | $52.67 | $52.67 | $52.67 | $52.67 | $50.83 | 68 |
| 2019-05-06 | $52.00 | $52.67 | $52.00 | $52.67 | $50.83 | 450 |
| 2019-05-01 | $53.70 | $53.70 | $53.70 | $53.70 | $51.83 | 200 |
| 2019-04-30 | $53.73 | $53.73 | $53.73 | $53.73 | $51.86 | 1,024 |
| 2019-04-26 | $53.73 | $53.73 | $53.73 | $53.73 | $51.86 | 125 |
| 2019-04-25 | $54.11 | $54.11 | $54.11 | $54.11 | $52.22 | 275 |
| 2019-04-24 | $54.80 | $54.80 | $54.80 | $54.80 | $52.89 | 100 |
| 2019-04-23 | $54.27 | $54.27 | $54.27 | $54.27 | $52.38 | 100 |
| 2019-04-15 | $54.15 | $54.15 | $54.15 | $54.15 | $52.26 | 176 |
| 2019-04-08 | $54.15 | $54.15 | $54.15 | $54.15 | $52.26 | 1 |
| 2019-04-03 | $53.96 | $54.15 | $53.96 | $54.15 | $52.26 | 494 |
| 2019-04-02 | $53.25 | $53.25 | $53.25 | $53.25 | $51.40 | 2 |
| 2019-03-29 | $53.25 | $53.25 | $53.25 | $53.25 | $51.40 | 14,166 |
| 2019-03-28 | $53.25 | $53.25 | $53.25 | $53.25 | $51.40 | 1,419 |
| 2019-03-27 | $53.54 | $53.54 | $53.54 | $53.54 | $51.40 | 5 |
| 2019-03-21 | $53.54 | $53.54 | $53.54 | $53.54 | $51.40 | 3 |
| 2019-03-19 | $53.54 | $53.54 | $53.54 | $53.54 | $51.40 | 15 |
| 2019-03-15 | $53.54 | $53.54 | $53.54 | $53.54 | $51.40 | 553 |
| 2019-03-14 | $52.66 | $52.66 | $52.66 | $52.66 | $50.56 | 30 |
| 2019-03-13 | $52.66 | $52.66 | $52.66 | $52.66 | $50.56 | 438 |
| 2019-03-12 | $52.63 | $52.63 | $52.63 | $52.63 | $50.53 | 8 |
| 2019-03-11 | $52.66 | $52.66 | $52.63 | $52.63 | $50.53 | 780 |
| 2019-03-07 | $52.58 | $52.58 | $52.58 | $52.58 | $50.48 | 290 |
| 2019-03-05 | $52.77 | $52.82 | $52.77 | $52.82 | $50.71 | 397 |
| 2019-03-04 | $52.58 | $52.58 | $52.56 | $52.56 | $50.47 | 303 |
| 2019-02-28 | $53.47 | $53.47 | $53.47 | $53.47 | $51.34 | 168 |
| 2019-02-27 | $53.47 | $53.47 | $53.47 | $53.47 | $51.34 | 6,225 |
| 2019-02-20 | $53.56 | $53.56 | $53.31 | $53.31 | $51.18 | 200 |
| 2019-02-19 | $52.88 | $52.88 | $52.88 | $52.88 | $50.77 | 5 |
| 2019-02-15 | $52.88 | $52.88 | $52.88 | $52.88 | $50.77 | 170 |
| 2019-02-14 | $50.87 | $50.87 | $50.87 | $50.87 | $48.84 | 1 |
| 2019-02-13 | $50.87 | $50.87 | $50.87 | $50.87 | $48.84 | 192 |
| 2019-02-11 | $50.87 | $50.87 | $50.87 | $50.87 | $48.84 | 162 |
| 2019-02-05 | $50.87 | $50.87 | $50.87 | $50.87 | $48.84 | 1,870 |
| 2019-01-30 | $50.83 | $51.33 | $50.83 | $51.33 | $49.28 | 490 |
| 2019-01-28 | $47.65 | $47.65 | $47.65 | $47.65 | $45.75 | 500 |
| 2019-01-25 | $47.90 | $47.90 | $47.90 | $47.90 | $45.99 | 29 |
| 2019-01-24 | $47.90 | $47.90 | $47.90 | $47.90 | $45.99 | 1,506 |
| 2019-01-22 | $47.90 | $47.90 | $47.90 | $47.90 | $45.99 | 400 |
| 2019-01-15 | $47.98 | $47.98 | $47.98 | $47.98 | $46.07 | 1,440 |
| 2019-01-10 | $46.54 | $46.54 | $46.54 | $46.54 | $44.68 | 100 |
| 2019-01-07 | $42.89 | $42.89 | $42.89 | $42.89 | $41.17 | 9,572 |
| 2019-01-02 | $42.89 | $42.89 | $42.89 | $42.89 | $41.17 | 150 |
| 2018-12-28 | $43.17 | $43.17 | $43.17 | $43.17 | $41.44 | 357 |
| 2018-12-27 | $43.45 | $43.45 | $43.45 | $43.45 | $41.45 | 135 |
| 2018-12-24 | $43.45 | $43.45 | $43.45 | $43.45 | $41.45 | 89 |
| 2018-12-21 | $43.45 | $43.45 | $43.45 | $43.45 | $41.45 | 50 |
| 2018-12-20 | $43.72 | $43.72 | $43.45 | $43.45 | $41.45 | 500 |
| 2018-12-19 | $44.83 | $44.83 | $44.83 | $44.83 | $42.77 | 205 |
| 2018-12-18 | $44.43 | $44.43 | $44.43 | $44.43 | $42.38 | 9 |
| 2018-12-17 | $44.58 | $44.58 | $44.43 | $44.43 | $42.38 | 850 |
| 2018-12-10 | $50.14 | $50.14 | $50.14 | $50.14 | $47.83 | 0 |
| 2018-12-07 | $50.14 | $50.14 | $50.14 | $50.14 | $47.83 | 221 |
| 2018-12-06 | $50.14 | $50.14 | $50.14 | $50.14 | $47.83 | 14,619 |
| 2018-12-04 | $50.14 | $50.14 | $50.14 | $50.14 | $47.83 | 91 |
| 2018-11-30 | $50.14 | $50.14 | $50.14 | $50.14 | $47.83 | 11,912 |
| 2018-11-29 | $50.14 | $50.14 | $50.14 | $50.14 | $47.83 | 200 |
| 2018-11-28 | $48.22 | $48.22 | $48.22 | $48.22 | $46.00 | 37 |
| 2018-11-26 | $48.22 | $48.22 | $48.22 | $48.22 | $46.00 | 300 |
| 2018-11-12 | $50.15 | $50.15 | $50.15 | $50.15 | $47.84 | 50 |
| 2018-11-09 | $50.15 | $50.15 | $50.15 | $50.15 | $47.84 | 7 |
| 2018-11-08 | $50.15 | $50.15 | $50.15 | $50.15 | $47.84 | 30 |
| 2018-11-06 | $50.15 | $50.15 | $50.15 | $50.15 | $47.84 | 75 |
| 2018-11-05 | $50.15 | $50.15 | $50.15 | $50.15 | $47.84 | 6 |
| 2018-10-31 | $50.15 | $50.15 | $50.15 | $50.15 | $47.84 | 306 |
| 2018-10-25 | $50.15 | $50.15 | $50.15 | $50.15 | $47.84 | 200 |
| 2018-10-24 | $51.08 | $51.08 | $51.08 | $51.08 | $48.73 | 100 |
| 2018-10-23 | $51.28 | $51.28 | $51.28 | $51.28 | $48.92 | 25 |
| 2018-10-22 | $51.28 | $51.28 | $51.28 | $51.28 | $48.92 | 5 |
| 2018-10-18 | $51.28 | $51.28 | $51.28 | $51.28 | $48.92 | 25 |
| 2018-10-17 | $51.28 | $51.28 | $51.28 | $51.28 | $48.92 | 100 |
| 2018-10-12 | $50.47 | $50.47 | $50.47 | $50.47 | $48.15 | 250 |
| 2018-10-11 | $50.46 | $50.46 | $50.46 | $50.46 | $48.14 | 198 |
| 2018-10-10 | $52.48 | $52.48 | $52.48 | $52.48 | $50.07 | 510 |
| 2018-10-09 | $52.71 | $52.71 | $52.71 | $52.71 | $50.29 | 100 |
| 2018-10-08 | $53.71 | $53.71 | $53.71 | $53.71 | $51.24 | 5 |
| 2018-10-04 | $53.71 | $53.71 | $53.71 | $53.71 | $51.24 | 100 |
| 2018-10-03 | $56.36 | $56.36 | $56.36 | $56.36 | $53.77 | 75 |
| 2018-10-01 | $56.36 | $56.36 | $56.36 | $56.36 | $53.77 | 1,030 |
| 2018-09-28 | $53.70 | $53.70 | $53.70 | $53.70 | $51.23 | 25 |
| 2018-09-25 | $53.99 | $53.99 | $53.99 | $53.99 | $51.51 | 1,120 |
| 2018-09-20 | $53.99 | $53.99 | $53.99 | $53.99 | $51.51 | 148 |
| 2018-09-19 | $54.00 | $54.00 | $54.00 | $54.00 | $51.52 | 100 |
| 2018-09-18 | $53.88 | $53.88 | $53.87 | $53.87 | $51.39 | 500 |
| 2018-09-17 | $53.86 | $53.86 | $53.86 | $53.86 | $51.39 | 386 |
| 2018-09-13 | $53.01 | $53.01 | $53.01 | $53.01 | $50.57 | 95 |
| 2018-09-11 | $53.01 | $53.01 | $53.01 | $53.01 | $50.57 | 189 |
| 2018-09-10 | $53.01 | $53.01 | $53.01 | $53.01 | $50.57 | 100 |
| 2018-09-07 | $54.81 | $54.81 | $54.81 | $54.81 | $52.29 | 8 |
| 2018-09-06 | $53.52 | $54.86 | $53.52 | $54.81 | $52.29 | 1,664 |
| 2018-09-05 | $52.00 | $52.00 | $52.00 | $52.00 | $49.61 | 285 |
| 2018-09-04 | $55.19 | $55.19 | $55.19 | $55.19 | $52.65 | 125 |
| 2018-08-31 | $55.19 | $55.19 | $55.19 | $55.19 | $52.65 | 300 |
| 2018-08-28 | $55.15 | $55.19 | $55.15 | $55.19 | $52.65 | 686 |
| 2018-08-24 | $54.45 | $54.45 | $54.45 | $54.45 | $51.95 | 50 |
| 2018-08-22 | $54.37 | $54.45 | $54.37 | $54.45 | $51.95 | 200 |
| 2018-08-21 | $54.67 | $54.67 | $54.67 | $54.67 | $52.16 | 18 |
| 2018-08-16 | $54.67 | $54.67 | $54.67 | $54.67 | $52.16 | 75 |
| 2018-08-14 | $54.67 | $54.67 | $54.67 | $54.67 | $52.16 | 97 |
| 2018-08-13 | $54.67 | $54.67 | $54.67 | $54.67 | $52.16 | 76 |
| 2018-08-09 | $54.67 | $54.67 | $54.67 | $54.67 | $52.16 | 2 |
| 2018-08-08 | $54.67 | $54.67 | $54.67 | $54.67 | $52.16 | 1,287 |
| 2018-08-07 | $56.79 | $56.79 | $56.79 | $56.79 | $54.18 | 365 |
| 2018-08-03 | $56.23 | $56.79 | $56.23 | $56.79 | $54.18 | 230 |
| 2018-08-02 | $54.50 | $54.50 | $54.50 | $54.50 | $52.00 | 5 |
| 2018-07-31 | $54.50 | $54.50 | $54.50 | $54.50 | $52.00 | 152 |
| 2018-07-30 | $54.50 | $54.50 | $54.50 | $54.50 | $52.00 | 50 |
| 2018-07-27 | $54.26 | $54.50 | $54.26 | $54.50 | $52.00 | 1,110 |
| 2018-07-26 | $51.35 | $51.35 | $51.35 | $51.35 | $48.99 | 1,194 |
| 2018-07-25 | $51.35 | $51.35 | $51.35 | $51.35 | $48.99 | 192 |
| 2018-07-24 | $51.35 | $51.35 | $51.35 | $51.35 | $48.99 | 224 |
| 2018-07-19 | $51.35 | $51.35 | $51.35 | $51.35 | $48.99 | 247 |
| 2018-07-17 | $52.05 | $52.05 | $52.05 | $52.05 | $49.66 | 25 |
| 2018-07-12 | $52.05 | $52.05 | $52.05 | $52.05 | $49.66 | 141 |
| 2018-07-10 | $52.54 | $52.54 | $52.54 | $52.54 | $50.13 | 200 |
| 2018-07-09 | $52.58 | $52.58 | $52.58 | $52.58 | $50.16 | 520 |
| 2018-07-06 | $52.33 | $52.33 | $52.33 | $52.33 | $49.92 | 200 |
| 2018-07-03 | $53.25 | $53.25 | $53.25 | $53.25 | $50.81 | 500 |
| 2018-06-29 | $55.92 | $55.92 | $55.92 | $55.92 | $53.35 | 4,300 |
| 2018-06-26 | $56.21 | $56.21 | $56.21 | $56.21 | $53.63 | 25 |
| 2018-06-25 | $56.21 | $56.21 | $56.21 | $56.21 | $53.63 | 25 |
| 2018-06-22 | $56.21 | $56.21 | $56.21 | $56.21 | $53.63 | 4,639 |
| 2018-06-21 | $56.21 | $56.21 | $56.21 | $56.21 | $53.63 | 1 |
| 2018-06-20 | $56.21 | $56.21 | $56.21 | $56.21 | $53.63 | 2 |
| 2018-06-14 | $56.20 | $56.23 | $56.20 | $56.21 | $53.63 | 1,000 |
| 2018-06-13 | $56.49 | $56.49 | $56.49 | $56.49 | $53.89 | 220 |
| 2018-06-12 | $56.17 | $56.17 | $56.17 | $56.17 | $53.59 | 800 |
| 2018-06-06 | $55.42 | $56.22 | $55.42 | $56.22 | $53.64 | 2,968 |
| 2018-06-05 | $54.42 | $54.42 | $54.41 | $54.41 | $51.91 | 1,300 |
| 2018-06-01 | $52.65 | $52.65 | $52.65 | $52.65 | $50.23 | 6 |
| 2018-05-31 | $52.65 | $52.65 | $52.65 | $52.65 | $50.23 | 161,612 |
| 2018-05-30 | $52.26 | $52.39 | $52.26 | $52.39 | $49.98 | 200 |
| 2018-05-24 | $51.63 | $51.63 | $51.63 | $51.63 | $49.26 | 25 |
| 2018-05-23 | $51.63 | $51.63 | $51.63 | $51.63 | $49.26 | 175 |
| 2018-05-22 | $51.20 | $51.20 | $51.20 | $51.20 | $48.85 | 50 |
| 2018-05-18 | $51.20 | $51.20 | $51.20 | $51.20 | $48.85 | 550 |
| 2018-05-16 | $51.82 | $51.89 | $51.82 | $51.89 | $49.50 | 340 |
| 2018-05-14 | $50.16 | $50.16 | $50.16 | $50.16 | $47.85 | 10 |
| 2018-05-10 | $50.16 | $50.16 | $50.16 | $50.16 | $47.85 | 3 |
| 2018-05-09 | $50.16 | $50.16 | $50.16 | $50.16 | $47.85 | 125 |
| 2018-05-08 | $50.27 | $50.27 | $50.27 | $50.27 | $47.96 | 14,065 |
| 2018-05-07 | $50.27 | $50.27 | $50.27 | $50.27 | $47.96 | 240 |
| 2018-05-04 | $49.65 | $49.65 | $49.65 | $49.65 | $47.36 | 136 |
| 2018-05-03 | $50.00 | $50.00 | $50.00 | $50.00 | $47.70 | 50 |
| 2018-05-02 | $49.72 | $50.00 | $49.72 | $50.00 | $47.70 | 680 |
| 2018-04-26 | $50.00 | $50.00 | $50.00 | $50.00 | $47.70 | 236 |
| 2018-04-24 | $49.29 | $49.29 | $49.29 | $49.29 | $47.02 | 175 |
| 2018-04-23 | $49.60 | $49.60 | $49.60 | $49.60 | $47.32 | 3 |
| 2018-04-19 | $49.60 | $49.60 | $49.60 | $49.60 | $47.32 | 6 |
| 2018-04-18 | $49.60 | $49.60 | $49.60 | $49.60 | $47.32 | 1,396 |
| 2018-04-17 | $45.67 | $45.67 | $45.67 | $45.67 | $43.57 | 43 |
| 2018-04-12 | $45.67 | $45.67 | $45.67 | $45.67 | $43.57 | 6 |
| 2018-04-09 | $45.67 | $45.67 | $45.67 | $45.67 | $43.57 | 50 |
| 2018-04-06 | $45.67 | $45.67 | $45.67 | $45.67 | $43.57 | 20 |
| 2018-04-02 | $45.67 | $45.67 | $45.67 | $45.67 | $43.57 | 20 |
| 2018-03-16 | $45.96 | $45.96 | $45.96 | $45.96 | $43.85 | 4,400 |
| 2018-03-15 | $43.98 | $43.98 | $43.98 | $43.98 | $41.96 | 660 |
| 2018-03-14 | $46.35 | $46.35 | $46.00 | $46.00 | $43.88 | 304 |
| 2018-03-13 | $46.97 | $46.97 | $46.97 | $46.97 | $44.81 | 154 |
| 2018-03-09 | $45.39 | $45.39 | $45.39 | $45.39 | $43.30 | 154 |
| 2018-03-08 | $45.39 | $45.39 | $45.39 | $45.39 | $43.30 | 154 |
| 2018-03-06 | $45.75 | $45.75 | $45.75 | $45.75 | $43.64 | 100 |
| 2018-03-01 | $46.67 | $46.67 | $46.67 | $46.67 | $44.52 | 2 |
| 2018-02-28 | $46.67 | $46.67 | $46.67 | $46.67 | $44.52 | 2,650 |
| 2018-02-27 | $46.67 | $46.67 | $46.67 | $46.67 | $44.52 | 50 |
| 2018-02-23 | $46.67 | $46.67 | $46.67 | $46.67 | $44.52 | 250 |
| 2018-02-22 | $46.71 | $46.71 | $46.71 | $46.71 | $44.56 | 100 |
| 2018-02-21 | $46.42 | $46.42 | $46.42 | $46.42 | $44.28 | 155 |
| 2018-02-15 | $46.46 | $46.46 | $46.46 | $46.46 | $44.32 | 100 |
| 2018-02-14 | $45.86 | $45.86 | $45.86 | $45.86 | $43.75 | 100 |
| 2018-02-12 | $46.47 | $46.47 | $46.47 | $46.47 | $44.33 | 406 |
| 2018-02-09 | $45.17 | $45.17 | $45.17 | $45.17 | $43.10 | 202 |
| 2018-02-07 | $47.27 | $47.27 | $47.27 | $47.27 | $45.09 | 210 |
| 2018-01-31 | $49.66 | $49.66 | $49.66 | $49.66 | $47.38 | 1 |
| 2018-01-29 | $49.66 | $49.66 | $49.66 | $49.66 | $47.38 | 37 |
| 2018-01-25 | $49.67 | $49.67 | $49.66 | $49.66 | $47.38 | 500 |
| 2018-01-24 | $49.48 | $49.48 | $49.48 | $49.48 | $47.20 | 320 |
| 2018-01-23 | $49.72 | $49.72 | $49.72 | $49.72 | $47.43 | 3 |
| 2018-01-22 | $49.72 | $49.72 | $49.72 | $49.72 | $47.43 | 110 |
| 2018-01-19 | $49.72 | $49.72 | $49.72 | $49.72 | $47.43 | 775 |
| 2018-01-17 | $48.01 | $48.01 | $48.01 | $48.01 | $45.80 | 42 |
| 2018-01-11 | $48.01 | $48.01 | $48.01 | $48.01 | $45.80 | 6 |
| 2018-01-05 | $48.01 | $48.01 | $48.01 | $48.01 | $45.80 | 66 |
| 2018-01-04 | $48.01 | $48.01 | $48.01 | $48.01 | $45.80 | 2,100 |
| 2018-01-03 | $47.33 | $47.33 | $47.33 | $47.33 | $45.15 | 150 |
| 2018-01-02 | $47.54 | $47.54 | $47.54 | $47.54 | $45.35 | 300 |
| 2017-12-28 | $44.92 | $44.92 | $44.92 | $44.92 | $42.86 | 7 |
| 2017-12-27 | $45.22 | $45.22 | $45.22 | $45.22 | $42.78 | 45 |
| 2017-12-22 | $45.22 | $45.22 | $45.22 | $45.22 | $42.78 | 175 |
| 2017-12-14 | $45.22 | $45.22 | $45.22 | $45.22 | $42.78 | 100 |
| 2017-12-13 | $45.88 | $45.88 | $45.88 | $45.88 | $43.41 | 266 |
| 2017-12-08 | $46.16 | $46.16 | $46.16 | $46.16 | $43.67 | 420 |
| 2017-12-07 | $46.15 | $46.15 | $45.75 | $45.75 | $43.28 | 285 |
| 2017-12-05 | $46.76 | $46.76 | $46.76 | $46.76 | $44.24 | 120 |
| 2017-12-04 | $46.66 | $46.66 | $46.66 | $46.66 | $44.15 | 120 |
| 2017-11-30 | $46.35 | $46.35 | $46.35 | $46.35 | $43.85 | 1,902 |
| 2017-11-21 | $45.38 | $45.38 | $45.38 | $45.38 | $42.93 | 160 |
| 2017-11-13 | $46.63 | $46.63 | $46.63 | $46.63 | $44.11 | 7 |
| 2017-11-09 | $46.63 | $46.63 | $46.63 | $46.63 | $44.11 | 150 |
| 2017-10-31 | $43.60 | $43.60 | $43.60 | $43.60 | $41.25 | 80 |
| 2017-10-25 | $43.59 | $43.60 | $43.59 | $43.60 | $41.25 | 290 |
| 2017-10-23 | $43.63 | $43.63 | $43.36 | $43.45 | $41.11 | 300 |
| 2017-10-20 | $42.30 | $42.30 | $42.30 | $42.30 | $40.02 | 1 |
| 2017-10-19 | $42.30 | $42.30 | $42.30 | $42.30 | $40.02 | 330 |
| 2017-10-17 | $41.50 | $41.50 | $41.47 | $41.47 | $39.24 | 240 |
| 2017-10-16 | $41.19 | $41.19 | $41.19 | $41.19 | $38.97 | 100 |
| 2017-10-12 | $41.66 | $41.66 | $41.66 | $41.66 | $39.42 | 1,000 |
| 2017-10-11 | $41.39 | $41.39 | $41.39 | $41.39 | $39.16 | 200 |
| 2017-10-09 | $42.18 | $42.18 | $42.18 | $42.18 | $39.91 | 50 |
| 2017-10-06 | $42.18 | $42.18 | $42.18 | $42.18 | $39.91 | 10 |
| 2017-10-05 | $42.16 | $42.18 | $42.16 | $42.18 | $39.91 | 840 |
| 2017-10-04 | $42.30 | $42.30 | $42.10 | $42.10 | $39.83 | 331 |
| 2017-09-29 | $42.22 | $42.22 | $42.22 | $42.22 | $39.95 | 2,934 |
| 2017-09-28 | $42.22 | $42.22 | $42.22 | $42.22 | $39.95 | 150 |
| 2017-09-27 | $41.65 | $41.65 | $41.65 | $41.65 | $39.06 | 100 |
| 2017-09-26 | $41.84 | $41.84 | $41.84 | $41.84 | $39.24 | 300 |
WSP Global Inc (WSPOF) News Headlines
Recent WSP Global Inc (WSPOF) News
Similar Companies to WSP Global Inc (WSPOF) 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 | -- | -- | -- |