Alexander`s Inc (ALX) Exchange: NYSE
Data as of April 26, 2024
$206.90 ($-4.63) -2.19%
Alexander`s Inc - Daily Information
Click for more stock information on Alexander`s Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $206.92 |
| Previous Close | $206.90 |
| High | $209.07 |
| Low | $206.90 |
| Adjusted Open | $206.92 |
| Previous Adjusted Close | $206.90 |
| Adjusted High | $209.07 |
| Adjusted Low | $206.90 |
About Alexander`s Inc (ALX)
Alexander's, Inc. (Alexander's) is a real estate investment trust (REIT). The Company is engaged in leasing, managing, developing and redeveloping its properties. The Company is managed by, and its properties are leased and developed by, Vornado Realty Trust (Vornado). As of December 31, 2012, the Company had six properties in New York City metropolitan area consisting of the 731 Lexington Avenue, Rego Park I, Rego Park II, Paramus and Flushing. On November 28, 2012, the Company completed the sale of the Kings Plaza Regional Shopping Center (Kings Plaza) located in Brooklyn, New York, to The Macerich Company. In November 2012, the Company acquired the remaining 75% interest in the Kings Plaza energy plant joint venture.
Invest in Alexander`s Inc (ALX)
Historical Stock Data for Alexander`s Inc (ALX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $206.92 | $209.07 | $206.90 | $206.90 | $206.90 | 11,353 |
| 2024-04-25 | $212.30 | $215.45 | $210.44 | $211.53 | $211.53 | 5,189 |
| 2024-04-24 | $212.39 | $216.60 | $212.00 | $214.85 | $214.85 | 9,189 |
| 2024-04-23 | $212.40 | $216.05 | $212.40 | $214.18 | $214.18 | 3,625 |
| 2024-04-22 | $208.35 | $213.20 | $207.11 | $211.54 | $211.54 | 8,217 |
| 2024-04-19 | $205.46 | $210.53 | $205.46 | $210.53 | $210.53 | 9,084 |
| 2024-04-18 | $205.00 | $206.75 | $205.00 | $205.46 | $205.46 | 7,743 |
| 2024-04-17 | $210.00 | $210.00 | $207.64 | $207.93 | $207.93 | 4,212 |
| 2024-04-16 | $214.00 | $214.00 | $208.24 | $208.71 | $208.71 | 6,137 |
| 2024-04-15 | $218.75 | $218.75 | $210.47 | $213.21 | $213.21 | 5,049 |
| 2024-04-12 | $221.34 | $221.34 | $215.27 | $216.63 | $216.63 | 11,724 |
| 2024-04-11 | $219.43 | $224.50 | $218.50 | $223.30 | $223.30 | 5,814 |
| 2024-04-10 | $221.48 | $221.48 | $216.00 | $218.88 | $218.88 | 15,214 |
| 2024-04-09 | $220.84 | $224.00 | $218.95 | $221.36 | $221.36 | 8,682 |
| 2024-04-08 | $217.01 | $219.21 | $215.72 | $219.21 | $219.21 | 7,184 |
| 2024-04-05 | $215.11 | $215.50 | $213.25 | $215.00 | $215.00 | 19,511 |
| 2024-04-04 | $217.80 | $217.97 | $213.90 | $215.99 | $215.99 | 7,518 |
| 2024-04-03 | $211.99 | $216.35 | $211.99 | $215.86 | $215.86 | 7,417 |
| 2024-04-02 | $215.99 | $215.99 | $209.89 | $211.68 | $211.68 | 6,732 |
| 2024-04-01 | $218.74 | $220.03 | $215.55 | $216.51 | $216.51 | 11,576 |
| 2024-03-28 | $217.29 | $217.75 | $214.07 | $217.14 | $217.14 | 7,449 |
| 2024-03-27 | $212.38 | $215.91 | $212.38 | $215.91 | $215.91 | 6,201 |
| 2024-03-26 | $211.56 | $214.64 | $208.26 | $208.26 | $208.26 | 5,833 |
| 2024-03-25 | $213.87 | $213.87 | $209.80 | $209.80 | $209.80 | 3,560 |
| 2024-03-22 | $218.78 | $219.57 | $213.87 | $213.87 | $213.87 | 6,804 |
| 2024-03-21 | $215.20 | $218.65 | $215.20 | $217.80 | $217.80 | 7,160 |
| 2024-03-20 | $215.09 | $215.93 | $215.09 | $215.31 | $215.31 | 3,453 |
| 2024-03-19 | $208.44 | $215.40 | $208.44 | $212.31 | $212.31 | 6,530 |
| 2024-03-18 | $205.67 | $208.19 | $205.67 | $208.19 | $208.19 | 5,526 |
| 2024-03-15 | $206.56 | $207.08 | $204.98 | $205.23 | $205.23 | 23,256 |
| 2024-03-14 | $210.15 | $210.54 | $207.95 | $208.66 | $208.66 | 6,998 |
| 2024-03-13 | $214.15 | $214.15 | $208.49 | $210.15 | $210.15 | 10,994 |
| 2024-03-12 | $216.38 | $216.79 | $214.55 | $214.87 | $214.87 | 6,548 |
| 2024-03-11 | $217.43 | $217.43 | $215.99 | $215.99 | $215.99 | 6,157 |
| 2024-03-08 | $215.84 | $217.76 | $214.72 | $216.34 | $216.34 | 6,386 |
| 2024-03-07 | $215.00 | $215.00 | $213.87 | $214.80 | $214.80 | 5,714 |
| 2024-03-06 | $218.87 | $218.87 | $213.34 | $216.87 | $216.87 | 8,295 |
| 2024-03-05 | $218.09 | $218.10 | $216.72 | $216.72 | $216.72 | 4,520 |
| 2024-03-04 | $219.51 | $220.00 | $217.03 | $217.75 | $217.75 | 6,718 |
| 2024-03-01 | $221.28 | $221.28 | $218.95 | $220.13 | $220.13 | 5,068 |
| 2024-02-29 | $220.00 | $221.05 | $217.81 | $221.05 | $221.05 | 11,922 |
| 2024-02-28 | $215.62 | $218.57 | $215.49 | $217.81 | $217.81 | 13,906 |
| 2024-02-27 | $215.33 | $215.33 | $214.62 | $214.88 | $214.88 | 8,296 |
| 2024-02-26 | $214.17 | $214.35 | $210.02 | $213.68 | $213.68 | 11,177 |
| 2024-02-23 | $216.96 | $216.96 | $215.12 | $216.00 | $216.00 | 5,514 |
| 2024-02-22 | $216.05 | $219.03 | $213.01 | $216.96 | $216.96 | 8,587 |
| 2024-02-21 | $221.31 | $221.31 | $216.45 | $216.45 | $216.45 | 7,754 |
| 2024-02-20 | $221.95 | $221.95 | $219.49 | $220.96 | $220.96 | 7,416 |
| 2024-02-16 | $224.27 | $227.11 | $223.21 | $224.26 | $224.26 | 11,085 |
| 2024-02-15 | $223.55 | $232.54 | $223.55 | $232.54 | $227.97 | 17,646 |
| 2024-02-14 | $219.42 | $222.54 | $219.42 | $220.32 | $215.99 | 8,270 |
| 2024-02-13 | $218.90 | $223.16 | $217.37 | $217.37 | $213.09 | 10,312 |
| 2024-02-12 | $225.99 | $230.00 | $220.70 | $222.21 | $217.84 | 12,596 |
| 2024-02-09 | $217.75 | $223.40 | $215.98 | $222.22 | $217.85 | 10,314 |
| 2024-02-08 | $214.01 | $218.07 | $214.01 | $216.82 | $212.55 | 6,971 |
| 2024-02-07 | $218.80 | $218.80 | $212.53 | $214.58 | $210.36 | 17,576 |
| 2024-02-06 | $214.45 | $216.39 | $214.45 | $216.39 | $212.13 | 4,964 |
| 2024-02-05 | $215.88 | $217.50 | $212.75 | $213.99 | $209.78 | 11,614 |
| 2024-02-02 | $221.21 | $221.21 | $218.07 | $219.00 | $219.00 | 5,696 |
| 2024-02-01 | $220.00 | $223.76 | $218.23 | $223.76 | $223.76 | 9,484 |
| 2024-01-31 | $222.51 | $222.51 | $219.79 | $219.79 | $219.79 | 8,427 |
| 2024-01-30 | $227.00 | $227.00 | $222.51 | $222.51 | $222.51 | 9,320 |
| 2024-01-29 | $227.64 | $230.00 | $224.32 | $226.90 | $226.90 | 11,858 |
| 2024-01-26 | $229.99 | $230.00 | $229.75 | $229.80 | $229.80 | 3,612 |
| 2024-01-25 | $231.23 | $231.23 | $226.22 | $229.20 | $229.20 | 10,729 |
| 2024-01-24 | $230.00 | $232.93 | $228.50 | $229.06 | $229.06 | 6,415 |
| 2024-01-23 | $227.61 | $235.85 | $223.52 | $227.61 | $227.61 | 10,668 |
| 2024-01-22 | $224.80 | $230.48 | $224.80 | $225.32 | $225.32 | 5,845 |
| 2024-01-19 | $218.25 | $226.16 | $218.25 | $223.03 | $223.03 | 10,416 |
| 2024-01-18 | $223.80 | $223.80 | $218.06 | $218.06 | $218.06 | 7,585 |
| 2024-01-17 | $217.51 | $223.23 | $217.51 | $223.23 | $223.23 | 12,162 |
| 2024-01-16 | $219.98 | $223.80 | $210.01 | $220.67 | $220.67 | 10,027 |
| 2024-01-12 | $219.37 | $219.37 | $216.51 | $218.50 | $218.50 | 7,594 |
| 2024-01-11 | $218.75 | $218.75 | $212.24 | $216.83 | $216.83 | 8,067 |
| 2024-01-10 | $214.81 | $217.12 | $212.00 | $217.12 | $217.12 | 7,104 |
| 2024-01-09 | $214.74 | $217.85 | $212.35 | $213.70 | $213.70 | 9,261 |
| 2024-01-08 | $216.86 | $218.26 | $216.21 | $216.85 | $216.85 | 7,191 |
| 2024-01-05 | $217.22 | $220.19 | $217.22 | $218.41 | $218.41 | 9,361 |
| 2024-01-04 | $217.65 | $218.49 | $213.60 | $215.97 | $215.97 | 7,877 |
| 2024-01-03 | $215.92 | $218.50 | $213.56 | $215.68 | $215.68 | 12,517 |
| 2024-01-02 | $212.00 | $218.58 | $212.00 | $216.17 | $216.17 | 10,221 |
| 2023-12-29 | $218.70 | $224.60 | $213.57 | $213.57 | $213.57 | 15,969 |
| 2023-12-28 | $219.74 | $219.74 | $217.24 | $217.84 | $217.84 | 8,459 |
| 2023-12-27 | $215.00 | $219.65 | $214.03 | $217.92 | $217.92 | 12,952 |
| 2023-12-26 | $215.22 | $216.98 | $214.82 | $214.90 | $214.90 | 10,429 |
| 2023-12-22 | $213.93 | $215.00 | $212.74 | $213.84 | $213.84 | 10,580 |
| 2023-12-21 | $209.70 | $212.83 | $207.88 | $211.99 | $211.99 | 16,994 |
| 2023-12-20 | $203.00 | $208.30 | $203.00 | $206.23 | $206.23 | 11,208 |
| 2023-12-19 | $205.25 | $205.84 | $204.81 | $205.00 | $205.00 | 15,950 |
| 2023-12-18 | $201.35 | $205.00 | $199.66 | $203.58 | $203.58 | 19,663 |
| 2023-12-15 | $200.00 | $200.50 | $195.00 | $200.50 | $200.50 | 33,776 |
| 2023-12-14 | $199.75 | $201.90 | $199.35 | $200.59 | $200.59 | 30,217 |
| 2023-12-13 | $189.20 | $197.54 | $189.20 | $197.54 | $197.54 | 16,019 |
| 2023-12-12 | $188.50 | $190.75 | $188.50 | $190.36 | $190.36 | 9,433 |
| 2023-12-11 | $189.04 | $189.36 | $187.39 | $188.91 | $188.91 | 12,989 |
| 2023-12-08 | $191.95 | $191.95 | $188.35 | $189.00 | $189.00 | 11,162 |
| 2023-12-07 | $190.00 | $191.30 | $189.32 | $189.93 | $189.93 | 9,689 |
| 2023-12-06 | $185.90 | $191.50 | $184.00 | $191.46 | $191.46 | 23,204 |
| 2023-12-05 | $184.73 | $186.00 | $183.54 | $184.69 | $184.69 | 9,537 |
| 2023-12-04 | $185.64 | $188.20 | $184.27 | $185.47 | $185.47 | 36,419 |
| 2023-12-01 | $184.99 | $185.42 | $183.04 | $185.42 | $185.42 | 29,198 |
| 2023-11-30 | $184.76 | $185.20 | $183.60 | $183.96 | $183.96 | 10,206 |
| 2023-11-29 | $184.88 | $185.94 | $183.40 | $183.40 | $183.40 | 5,719 |
| 2023-11-28 | $182.99 | $182.99 | $182.59 | $182.59 | $182.59 | 3,519 |
| 2023-11-27 | $184.29 | $185.18 | $183.28 | $183.48 | $183.48 | 14,271 |
| 2023-11-24 | $183.46 | $186.90 | $183.46 | $186.18 | $186.18 | 5,370 |
| 2023-11-22 | $187.64 | $187.64 | $183.83 | $184.94 | $184.94 | 14,760 |
| 2023-11-21 | $191.00 | $191.00 | $184.75 | $185.30 | $185.30 | 16,011 |
| 2023-11-20 | $191.95 | $192.35 | $188.29 | $190.23 | $190.23 | 10,015 |
| 2023-11-17 | $194.12 | $194.12 | $193.19 | $193.19 | $193.19 | 5,201 |
| 2023-11-16 | $192.00 | $192.70 | $191.78 | $191.78 | $191.78 | 4,793 |
| 2023-11-15 | $197.30 | $197.30 | $191.70 | $192.39 | $192.39 | 11,722 |
| 2023-11-14 | $196.17 | $198.83 | $194.06 | $197.30 | $197.30 | 22,362 |
| 2023-11-13 | $188.70 | $192.20 | $188.11 | $190.67 | $190.67 | 6,659 |
| 2023-11-10 | $190.87 | $191.88 | $189.34 | $191.57 | $191.57 | 6,191 |
| 2023-11-09 | $190.50 | $191.35 | $188.50 | $189.17 | $189.17 | 6,638 |
| 2023-11-08 | $185.74 | $192.42 | $184.09 | $190.66 | $190.66 | 11,064 |
| 2023-11-07 | $190.62 | $191.49 | $187.54 | $189.37 | $189.37 | 6,762 |
| 2023-11-06 | $192.32 | $194.42 | $191.23 | $192.94 | $192.94 | 13,164 |
| 2023-11-03 | $195.73 | $198.31 | $194.03 | $194.52 | $194.52 | 20,936 |
| 2023-11-02 | $197.36 | $198.49 | $194.47 | $196.36 | $191.92 | 23,673 |
| 2023-11-01 | $187.47 | $194.62 | $186.08 | $194.62 | $190.22 | 20,940 |
| 2023-10-31 | $187.00 | $188.48 | $184.51 | $187.99 | $183.74 | 11,107 |
| 2023-10-30 | $194.99 | $194.99 | $181.83 | $185.83 | $181.63 | 8,827 |
| 2023-10-27 | $183.01 | $183.50 | $179.25 | $179.25 | $175.20 | 10,426 |
| 2023-10-26 | $185.26 | $185.26 | $182.18 | $184.00 | $184.00 | 7,903 |
| 2023-10-25 | $186.12 | $186.12 | $183.01 | $183.55 | $183.55 | 7,060 |
| 2023-10-24 | $180.00 | $184.78 | $179.75 | $183.51 | $183.51 | 16,301 |
| 2023-10-23 | $177.49 | $178.59 | $176.22 | $178.00 | $178.00 | 8,998 |
| 2023-10-20 | $178.32 | $178.32 | $176.51 | $176.51 | $176.51 | 5,707 |
| 2023-10-19 | $180.37 | $181.21 | $175.91 | $176.26 | $176.26 | 6,648 |
| 2023-10-18 | $181.20 | $181.24 | $178.99 | $178.99 | $178.99 | 4,977 |
| 2023-10-17 | $180.58 | $183.91 | $180.58 | $183.54 | $183.54 | 9,960 |
| 2023-10-16 | $178.34 | $179.42 | $175.75 | $178.46 | $178.46 | 8,093 |
| 2023-10-13 | $178.79 | $179.61 | $175.01 | $175.78 | $175.78 | 4,809 |
| 2023-10-12 | $178.54 | $178.54 | $177.49 | $177.77 | $177.77 | 5,670 |
| 2023-10-11 | $180.55 | $182.10 | $176.08 | $179.09 | $179.09 | 7,550 |
| 2023-10-10 | $178.11 | $188.02 | $178.11 | $178.17 | $178.17 | 22,412 |
| 2023-10-09 | $170.64 | $182.38 | $170.64 | $176.43 | $176.43 | 12,925 |
| 2023-10-06 | $167.31 | $175.00 | $162.50 | $172.67 | $172.67 | 21,851 |
| 2023-10-05 | $169.75 | $172.98 | $167.94 | $170.80 | $170.80 | 13,381 |
| 2023-10-04 | $172.01 | $172.78 | $169.20 | $171.46 | $171.46 | 12,754 |
| 2023-10-03 | $176.51 | $176.51 | $171.37 | $172.24 | $172.24 | 19,699 |
| 2023-10-02 | $183.07 | $183.07 | $176.51 | $178.27 | $178.27 | 7,903 |
| 2023-09-29 | $180.30 | $182.76 | $179.61 | $182.23 | $182.23 | 12,909 |
| 2023-09-28 | $181.00 | $183.55 | $179.97 | $180.64 | $180.64 | 12,148 |
| 2023-09-27 | $182.03 | $184.18 | $180.37 | $180.37 | $180.37 | 8,410 |
| 2023-09-26 | $184.66 | $184.67 | $180.18 | $181.48 | $181.48 | 8,368 |
| 2023-09-25 | $183.15 | $185.33 | $182.60 | $185.33 | $185.33 | 12,900 |
| 2023-09-22 | $190.00 | $190.00 | $184.44 | $184.44 | $184.44 | 7,032 |
| 2023-09-21 | $195.51 | $195.51 | $189.95 | $190.59 | $190.59 | 6,950 |
| 2023-09-20 | $198.52 | $200.45 | $198.52 | $199.50 | $199.50 | 11,671 |
| 2023-09-19 | $195.14 | $197.59 | $195.00 | $197.47 | $197.47 | 7,566 |
| 2023-09-18 | $198.01 | $198.01 | $196.13 | $196.13 | $196.13 | 8,025 |
| 2023-09-15 | $198.37 | $198.37 | $196.70 | $197.16 | $197.16 | 14,565 |
| 2023-09-14 | $196.49 | $199.38 | $195.21 | $199.38 | $199.38 | 8,551 |
| 2023-09-13 | $194.99 | $196.41 | $192.99 | $194.31 | $194.31 | 10,176 |
| 2023-09-12 | $196.85 | $196.85 | $192.79 | $194.08 | $194.08 | 7,426 |
| 2023-09-11 | $197.28 | $200.22 | $195.00 | $196.16 | $196.16 | 19,528 |
| 2023-09-08 | $196.94 | $198.00 | $196.69 | $197.28 | $197.28 | 8,354 |
| 2023-09-07 | $192.91 | $196.99 | $192.91 | $195.91 | $195.91 | 11,472 |
| 2023-09-06 | $191.82 | $194.86 | $191.25 | $192.91 | $192.91 | 9,322 |
| 2023-09-05 | $192.00 | $194.58 | $189.09 | $191.63 | $191.63 | 13,242 |
| 2023-09-01 | $193.98 | $195.42 | $189.42 | $192.34 | $192.34 | 17,024 |
| 2023-08-31 | $194.49 | $194.60 | $190.81 | $191.75 | $191.75 | 19,363 |
| 2023-08-30 | $191.05 | $194.49 | $190.01 | $194.49 | $194.49 | 20,279 |
| 2023-08-29 | $190.03 | $191.00 | $188.01 | $190.34 | $190.34 | 7,901 |
| 2023-08-28 | $186.56 | $191.45 | $186.56 | $188.28 | $188.28 | 18,998 |
| 2023-08-25 | $190.00 | $190.00 | $186.60 | $187.54 | $187.54 | 26,223 |
| 2023-08-24 | $185.03 | $186.57 | $181.64 | $185.97 | $185.97 | 8,543 |
| 2023-08-23 | $181.10 | $186.23 | $181.10 | $186.23 | $186.23 | 16,443 |
| 2023-08-22 | $177.79 | $180.61 | $177.18 | $180.08 | $180.08 | 9,635 |
| 2023-08-21 | $184.07 | $184.07 | $178.30 | $179.16 | $179.16 | 14,015 |
| 2023-08-18 | $181.51 | $184.68 | $179.63 | $182.96 | $182.96 | 8,693 |
| 2023-08-17 | $185.39 | $186.85 | $183.23 | $183.45 | $183.45 | 7,639 |
| 2023-08-16 | $187.50 | $189.66 | $185.31 | $185.32 | $185.32 | 13,474 |
| 2023-08-15 | $188.50 | $188.99 | $185.44 | $185.52 | $185.52 | 13,127 |
| 2023-08-14 | $195.00 | $195.49 | $186.60 | $188.55 | $188.55 | 21,138 |
| 2023-08-11 | $192.20 | $195.15 | $192.20 | $195.15 | $195.15 | 10,169 |
| 2023-08-10 | $195.01 | $197.85 | $192.87 | $193.33 | $193.33 | 21,655 |
| 2023-08-09 | $194.56 | $196.96 | $193.00 | $195.36 | $195.36 | 22,037 |
| 2023-08-08 | $191.71 | $194.56 | $190.85 | $194.56 | $194.56 | 14,797 |
| 2023-08-07 | $189.50 | $194.00 | $189.00 | $194.00 | $194.00 | 15,647 |
| 2023-08-04 | $181.00 | $190.84 | $181.00 | $189.98 | $189.98 | 20,927 |
| 2023-08-03 | $194.00 | $194.40 | $191.34 | $192.84 | $188.38 | 31,050 |
| 2023-08-02 | $194.23 | $194.80 | $190.11 | $193.09 | $188.62 | 34,201 |
| 2023-08-01 | $195.26 | $195.26 | $189.61 | $192.44 | $187.99 | 26,037 |
| 2023-07-31 | $191.10 | $195.26 | $190.62 | $193.37 | $188.90 | 26,629 |
| 2023-07-28 | $187.39 | $190.22 | $187.39 | $190.08 | $185.68 | 9,499 |
| 2023-07-27 | $191.98 | $191.98 | $185.32 | $187.39 | $183.05 | 29,258 |
| 2023-07-26 | $185.70 | $190.01 | $185.70 | $189.82 | $185.43 | 13,923 |
| 2023-07-25 | $184.89 | $188.50 | $183.86 | $185.31 | $181.02 | 19,511 |
| 2023-07-24 | $187.00 | $189.31 | $187.00 | $188.66 | $184.29 | 8,013 |
| 2023-07-21 | $187.40 | $188.99 | $186.42 | $187.13 | $182.80 | 9,629 |
| 2023-07-20 | $185.50 | $187.98 | $185.50 | $187.40 | $183.06 | 10,653 |
| 2023-07-19 | $184.01 | $189.00 | $183.32 | $186.65 | $182.33 | 15,734 |
| 2023-07-18 | $192.12 | $192.12 | $181.94 | $184.21 | $179.95 | 16,183 |
| 2023-07-17 | $183.43 | $183.43 | $179.27 | $180.72 | $176.54 | 12,601 |
| 2023-07-14 | $185.20 | $185.43 | $180.75 | $180.98 | $176.79 | 14,268 |
| 2023-07-13 | $183.75 | $185.90 | $183.71 | $184.84 | $180.56 | 12,996 |
| 2023-07-12 | $185.25 | $186.00 | $183.93 | $184.28 | $180.02 | 12,025 |
| 2023-07-11 | $180.01 | $185.00 | $180.01 | $183.32 | $179.08 | 9,887 |
| 2023-07-10 | $181.50 | $184.76 | $179.30 | $180.98 | $176.79 | 16,082 |
| 2023-07-07 | $180.99 | $184.63 | $179.75 | $183.02 | $178.79 | 19,589 |
| 2023-07-06 | $184.00 | $184.00 | $177.00 | $179.52 | $175.37 | 26,728 |
| 2023-07-05 | $185.44 | $186.00 | $183.51 | $184.03 | $179.77 | 14,340 |
| 2023-07-03 | $182.01 | $186.01 | $182.01 | $184.43 | $180.16 | 18,334 |
| 2023-06-30 | $185.51 | $192.17 | $181.47 | $183.86 | $179.61 | 22,299 |
| 2023-06-29 | $181.00 | $184.94 | $181.00 | $184.86 | $180.58 | 11,037 |
| 2023-06-28 | $186.19 | $186.98 | $181.25 | $182.04 | $177.83 | 22,731 |
| 2023-06-27 | $186.00 | $187.52 | $183.12 | $185.76 | $181.46 | 14,447 |
| 2023-06-26 | $176.10 | $190.00 | $176.10 | $183.80 | $179.55 | 16,645 |
| 2023-06-23 | $179.75 | $183.96 | $174.03 | $177.52 | $173.41 | 49,203 |
| 2023-06-22 | $178.03 | $182.75 | $178.03 | $180.55 | $176.37 | 12,518 |
| 2023-06-21 | $184.82 | $186.10 | $181.19 | $182.21 | $177.99 | 7,473 |
| 2023-06-20 | $185.06 | $190.51 | $182.70 | $186.78 | $182.46 | 12,793 |
| 2023-06-16 | $186.41 | $187.66 | $186.00 | $187.11 | $182.78 | 12,805 |
| 2023-06-15 | $185.09 | $189.00 | $184.66 | $186.50 | $182.18 | 11,735 |
| 2023-06-14 | $188.66 | $188.66 | $184.00 | $184.65 | $180.38 | 8,723 |
| 2023-06-13 | $182.85 | $188.36 | $182.85 | $188.36 | $184.00 | 6,916 |
| 2023-06-12 | $182.86 | $184.75 | $182.86 | $183.69 | $179.44 | 6,512 |
| 2023-06-09 | $188.67 | $188.67 | $184.00 | $184.99 | $184.99 | 11,317 |
| 2023-06-08 | $187.62 | $191.24 | $184.51 | $187.89 | $187.89 | 10,321 |
| 2023-06-07 | $181.26 | $191.14 | $181.26 | $189.34 | $189.34 | 20,197 |
| 2023-06-06 | $173.75 | $182.73 | $173.75 | $181.45 | $181.45 | 35,237 |
| 2023-06-05 | $176.09 | $176.72 | $173.40 | $174.87 | $174.87 | 12,960 |
| 2023-06-02 | $168.58 | $176.02 | $168.58 | $174.74 | $174.74 | 26,653 |
| 2023-06-01 | $166.25 | $170.42 | $162.86 | $167.75 | $167.75 | 21,218 |
| 2023-05-31 | $160.49 | $169.13 | $160.49 | $164.16 | $164.16 | 25,433 |
| 2023-05-30 | $155.92 | $164.41 | $155.92 | $162.59 | $162.59 | 27,739 |
| 2023-05-26 | $158.22 | $158.40 | $155.60 | $156.92 | $156.92 | 11,997 |
| 2023-05-25 | $160.32 | $160.32 | $156.88 | $158.54 | $158.54 | 12,174 |
| 2023-05-24 | $164.33 | $164.33 | $160.25 | $161.09 | $161.09 | 11,427 |
| 2023-05-23 | $161.00 | $172.44 | $161.00 | $165.36 | $165.36 | 22,679 |
| 2023-05-22 | $163.06 | $163.06 | $160.00 | $160.81 | $160.81 | 20,799 |
| 2023-05-19 | $168.50 | $168.50 | $160.76 | $161.43 | $161.43 | 22,019 |
| 2023-05-18 | $166.88 | $169.23 | $165.56 | $167.97 | $167.97 | 9,436 |
| 2023-05-17 | $164.03 | $169.12 | $164.03 | $168.80 | $168.80 | 11,956 |
| 2023-05-16 | $167.95 | $167.95 | $163.81 | $164.27 | $164.27 | 26,314 |
| 2023-05-15 | $168.70 | $169.03 | $167.59 | $168.58 | $168.58 | 10,549 |
| 2023-05-12 | $169.80 | $169.80 | $168.64 | $168.82 | $168.82 | 7,207 |
| 2023-05-11 | $170.40 | $170.82 | $169.01 | $170.82 | $170.82 | 13,894 |
| 2023-05-10 | $170.70 | $172.57 | $170.48 | $171.63 | $171.63 | 10,407 |
| 2023-05-09 | $171.82 | $173.00 | $169.01 | $169.04 | $169.04 | 20,584 |
| 2023-05-08 | $173.69 | $173.93 | $171.16 | $173.23 | $173.23 | 6,350 |
| 2023-05-05 | $171.50 | $174.06 | $171.50 | $173.12 | $173.12 | 8,008 |
| 2023-05-04 | $178.45 | $178.93 | $174.00 | $176.57 | $172.10 | 15,051 |
| 2023-05-03 | $178.21 | $182.21 | $177.26 | $177.37 | $172.88 | 19,389 |
| 2023-05-02 | $185.97 | $185.97 | $178.15 | $178.90 | $174.37 | 21,713 |
| 2023-05-01 | $187.76 | $189.18 | $186.00 | $186.00 | $186.00 | 11,290 |
| 2023-04-28 | $181.43 | $187.00 | $181.43 | $186.07 | $186.07 | 7,180 |
| 2023-04-27 | $181.48 | $184.33 | $181.48 | $183.12 | $183.12 | 16,128 |
| 2023-04-26 | $179.23 | $181.39 | $179.01 | $180.12 | $180.12 | 20,045 |
| 2023-04-25 | $185.01 | $185.01 | $179.80 | $181.15 | $181.15 | 15,946 |
| 2023-04-24 | $187.53 | $187.53 | $184.28 | $185.64 | $185.64 | 13,617 |
| 2023-04-21 | $188.10 | $188.90 | $185.93 | $188.10 | $188.10 | 5,890 |
| 2023-04-20 | $188.01 | $188.31 | $186.50 | $188.31 | $188.31 | 5,581 |
| 2023-04-19 | $187.99 | $188.51 | $187.27 | $187.56 | $187.56 | 6,113 |
| 2023-04-18 | $192.57 | $192.57 | $184.13 | $187.88 | $187.88 | 24,311 |
| 2023-04-17 | $189.44 | $192.90 | $189.44 | $192.08 | $192.08 | 6,618 |
| 2023-04-14 | $195.19 | $195.19 | $192.77 | $194.29 | $194.29 | 13,633 |
| 2023-04-13 | $194.24 | $195.93 | $193.48 | $195.81 | $195.81 | 8,643 |
| 2023-04-12 | $190.86 | $194.40 | $190.86 | $193.23 | $193.23 | 9,640 |
| 2023-04-11 | $191.79 | $193.00 | $191.07 | $191.07 | $191.07 | 7,834 |
| 2023-04-10 | $194.98 | $194.98 | $190.78 | $192.11 | $192.11 | 13,510 |
| 2023-04-06 | $196.20 | $196.69 | $194.07 | $195.26 | $195.26 | 6,567 |
| 2023-04-05 | $195.72 | $195.72 | $193.56 | $194.97 | $194.97 | 5,255 |
| 2023-04-04 | $197.72 | $197.72 | $192.89 | $195.72 | $195.72 | 10,599 |
| 2023-04-03 | $194.30 | $197.45 | $194.01 | $196.51 | $196.51 | 18,148 |
| 2023-03-31 | $191.92 | $194.91 | $191.76 | $193.75 | $193.75 | 13,870 |
| 2023-03-30 | $191.50 | $191.50 | $189.00 | $190.19 | $190.19 | 6,761 |
| 2023-03-29 | $188.09 | $191.50 | $188.09 | $190.10 | $190.10 | 9,580 |
| 2023-03-28 | $188.09 | $189.50 | $186.94 | $188.23 | $188.23 | 6,492 |
| 2023-03-27 | $190.18 | $190.18 | $187.95 | $187.95 | $187.95 | 5,119 |
| 2023-03-24 | $184.34 | $190.63 | $183.49 | $190.63 | $190.63 | 8,803 |
| 2023-03-23 | $190.27 | $190.27 | $185.11 | $185.71 | $185.71 | 10,097 |
| 2023-03-22 | $196.98 | $196.98 | $189.51 | $189.72 | $189.72 | 9,242 |
| 2023-03-21 | $195.80 | $196.99 | $195.08 | $195.52 | $195.52 | 9,944 |
| 2023-03-20 | $191.86 | $194.23 | $191.20 | $194.23 | $194.23 | 8,692 |
| 2023-03-17 | $193.03 | $193.03 | $189.36 | $189.87 | $189.87 | 16,882 |
| 2023-03-16 | $194.65 | $196.99 | $193.53 | $193.53 | $193.53 | 9,970 |
| 2023-03-15 | $193.10 | $195.47 | $191.39 | $195.35 | $195.35 | 12,689 |
| 2023-03-14 | $193.99 | $199.81 | $191.67 | $194.90 | $194.90 | 10,493 |
| 2023-03-13 | $193.45 | $196.64 | $191.00 | $191.03 | $191.03 | 12,519 |
| 2023-03-10 | $195.76 | $198.50 | $194.53 | $195.91 | $195.91 | 9,247 |
| 2023-03-09 | $203.50 | $207.30 | $196.04 | $198.53 | $198.53 | 21,808 |
| 2023-03-08 | $204.05 | $206.31 | $202.90 | $204.75 | $204.75 | 9,605 |
| 2023-03-07 | $204.51 | $204.51 | $199.99 | $202.85 | $202.85 | 18,525 |
| 2023-03-06 | $204.06 | $206.16 | $202.20 | $204.61 | $204.61 | 13,842 |
| 2023-03-03 | $208.26 | $208.26 | $204.65 | $204.65 | $204.65 | 8,053 |
| 2023-03-02 | $212.16 | $213.22 | $204.70 | $207.16 | $207.16 | 12,595 |
| 2023-03-01 | $218.45 | $218.45 | $212.57 | $213.97 | $213.97 | 11,855 |
| 2023-02-28 | $220.40 | $220.40 | $218.36 | $218.91 | $218.91 | 13,893 |
| 2023-02-27 | $221.44 | $221.44 | $218.98 | $220.39 | $220.39 | 7,748 |
| 2023-02-24 | $221.93 | $223.48 | $220.90 | $220.90 | $220.90 | 9,163 |
| 2023-02-23 | $221.54 | $222.47 | $219.00 | $222.30 | $222.30 | 7,995 |
| 2023-02-22 | $221.51 | $221.51 | $219.99 | $219.99 | $219.99 | 5,090 |
| 2023-02-21 | $225.77 | $225.77 | $219.17 | $220.27 | $220.27 | 6,404 |
| 2023-02-17 | $225.21 | $225.96 | $222.88 | $225.41 | $225.41 | 6,041 |
| 2023-02-16 | $224.95 | $226.03 | $223.93 | $224.52 | $224.52 | 4,826 |
| 2023-02-15 | $226.29 | $227.52 | $225.29 | $225.62 | $225.62 | 3,481 |
| 2023-02-14 | $228.03 | $229.66 | $227.78 | $227.78 | $227.78 | 2,460 |
| 2023-02-13 | $229.12 | $231.20 | $229.12 | $229.38 | $229.38 | 5,492 |
| 2023-02-10 | $227.38 | $227.38 | $227.29 | $227.29 | $227.29 | 5,149 |
| 2023-02-09 | $230.63 | $230.63 | $225.78 | $226.15 | $226.15 | 5,232 |
| 2023-02-08 | $231.44 | $232.34 | $226.98 | $228.57 | $228.57 | 5,327 |
| 2023-02-07 | $234.95 | $234.95 | $230.59 | $230.59 | $230.59 | 5,744 |
| 2023-02-06 | $236.04 | $236.04 | $234.02 | $234.62 | $234.62 | 3,785 |
| 2023-02-03 | $237.13 | $237.13 | $234.41 | $236.71 | $236.71 | 8,356 |
| 2023-02-02 | $235.40 | $236.78 | $235.05 | $236.42 | $236.42 | 8,589 |
| 2023-02-01 | $235.31 | $237.50 | $234.77 | $237.20 | $237.20 | 6,770 |
| 2023-01-31 | $234.04 | $237.80 | $225.25 | $237.28 | $237.28 | 13,826 |
| 2023-01-30 | $235.05 | $235.23 | $231.68 | $233.40 | $233.40 | 7,060 |
| 2023-01-27 | $235.01 | $237.00 | $233.43 | $236.44 | $236.44 | 8,149 |
| 2023-01-26 | $240.03 | $242.63 | $239.00 | $239.99 | $235.51 | 18,257 |
| 2023-01-25 | $234.40 | $239.07 | $234.40 | $239.07 | $234.60 | 9,076 |
| 2023-01-24 | $233.89 | $236.00 | $233.89 | $234.98 | $230.59 | 8,143 |
| 2023-01-23 | $232.91 | $236.00 | $232.77 | $233.57 | $229.21 | 15,351 |
| 2023-01-20 | $230.68 | $233.47 | $228.48 | $231.75 | $227.42 | 7,934 |
| 2023-01-19 | $231.90 | $232.00 | $230.00 | $230.28 | $225.98 | 13,474 |
| 2023-01-18 | $231.50 | $232.74 | $230.50 | $231.99 | $227.66 | 7,169 |
| 2023-01-17 | $228.85 | $231.22 | $227.99 | $229.25 | $224.97 | 6,191 |
| 2023-01-13 | $228.87 | $230.98 | $225.81 | $229.41 | $225.13 | 8,233 |
| 2023-01-12 | $230.00 | $231.00 | $228.00 | $229.98 | $225.68 | 9,143 |
| 2023-01-11 | $224.86 | $232.35 | $224.86 | $229.97 | $225.67 | 8,961 |
| 2023-01-10 | $221.26 | $223.74 | $221.20 | $223.74 | $219.56 | 7,708 |
| 2023-01-09 | $222.00 | $222.00 | $219.27 | $219.27 | $215.17 | 13,345 |
| 2023-01-06 | $224.82 | $224.82 | $221.38 | $221.89 | $217.75 | 5,160 |
| 2023-01-05 | $224.92 | $224.92 | $221.61 | $222.60 | $218.44 | 7,395 |
| 2023-01-04 | $223.50 | $225.22 | $222.48 | $223.77 | $219.59 | 7,616 |
| 2023-01-03 | $222.60 | $224.99 | $219.41 | $221.54 | $217.40 | 15,758 |
| 2022-12-30 | $219.48 | $220.06 | $218.00 | $220.06 | $220.06 | 3,987 |
| 2022-12-29 | $219.47 | $222.00 | $219.00 | $219.54 | $219.54 | 8,414 |
| 2022-12-28 | $216.27 | $218.71 | $216.08 | $217.36 | $217.36 | 6,814 |
| 2022-12-27 | $219.00 | $219.57 | $217.50 | $219.57 | $219.57 | 6,462 |
| 2022-12-23 | $219.48 | $220.05 | $215.93 | $217.46 | $217.46 | 8,755 |
| 2022-12-22 | $222.50 | $222.50 | $217.81 | $217.94 | $217.94 | 6,027 |
| 2022-12-21 | $222.84 | $223.55 | $219.50 | $221.34 | $221.34 | 12,483 |
| 2022-12-20 | $220.72 | $222.30 | $220.24 | $220.60 | $220.60 | 7,083 |
| 2022-12-19 | $227.15 | $227.95 | $223.30 | $224.87 | $224.87 | 5,521 |
| 2022-12-16 | $226.15 | $227.96 | $222.61 | $227.96 | $227.96 | 15,399 |
| 2022-12-15 | $228.90 | $228.90 | $228.06 | $228.06 | $228.06 | 4,968 |
| 2022-12-14 | $239.84 | $239.84 | $229.49 | $229.88 | $229.88 | 19,183 |
| 2022-12-13 | $242.00 | $242.50 | $238.85 | $238.85 | $238.85 | 21,983 |
| 2022-12-12 | $236.13 | $240.00 | $233.20 | $239.07 | $239.07 | 9,955 |
| 2022-12-09 | $235.43 | $235.43 | $233.79 | $233.79 | $233.79 | 5,765 |
| 2022-12-08 | $234.84 | $234.84 | $233.76 | $233.85 | $233.85 | 4,483 |
| 2022-12-07 | $235.69 | $237.19 | $231.16 | $232.97 | $232.97 | 8,800 |
| 2022-12-06 | $236.75 | $236.75 | $233.86 | $233.86 | $233.86 | 7,268 |
| 2022-12-05 | $237.10 | $238.65 | $232.85 | $235.54 | $235.54 | 9,490 |
| 2022-12-02 | $241.98 | $245.01 | $240.32 | $240.32 | $240.32 | 9,817 |
| 2022-12-01 | $244.24 | $244.24 | $240.82 | $242.82 | $242.82 | 6,482 |
| 2022-11-30 | $243.02 | $245.00 | $240.00 | $244.24 | $244.24 | 15,764 |
| 2022-11-29 | $238.42 | $244.57 | $236.46 | $244.57 | $244.57 | 7,859 |
| 2022-11-28 | $242.81 | $244.94 | $237.99 | $241.40 | $241.40 | 9,403 |
| 2022-11-25 | $245.00 | $245.00 | $242.31 | $242.31 | $242.31 | 2,324 |
| 2022-11-23 | $244.76 | $244.76 | $242.30 | $244.63 | $244.63 | 4,494 |
| 2022-11-22 | $244.01 | $245.34 | $243.74 | $245.34 | $245.34 | 5,824 |
| 2022-11-21 | $243.43 | $245.06 | $243.38 | $244.06 | $244.06 | 6,929 |
| 2022-11-18 | $247.35 | $247.35 | $243.66 | $243.87 | $243.87 | 9,694 |
| 2022-11-17 | $241.70 | $245.00 | $241.70 | $245.00 | $245.00 | 8,371 |
| 2022-11-16 | $239.00 | $245.00 | $239.00 | $244.99 | $244.99 | 13,630 |
| 2022-11-15 | $234.42 | $239.17 | $234.42 | $237.64 | $237.64 | 10,430 |
| 2022-11-14 | $238.24 | $238.24 | $232.89 | $234.32 | $234.32 | 8,851 |
| 2022-11-11 | $241.09 | $241.09 | $234.97 | $238.46 | $238.46 | 8,692 |
| 2022-11-10 | $243.61 | $244.11 | $238.01 | $238.87 | $238.87 | 19,135 |
| 2022-11-09 | $239.24 | $239.60 | $232.01 | $236.28 | $236.28 | 12,535 |
| 2022-11-08 | $239.30 | $239.80 | $235.05 | $239.80 | $239.80 | 12,426 |
| 2022-11-07 | $236.00 | $239.33 | $233.82 | $239.33 | $239.33 | 10,824 |
| 2022-11-04 | $231.67 | $236.07 | $230.00 | $235.34 | $235.34 | 9,541 |
| 2022-11-03 | $236.04 | $237.38 | $232.70 | $237.05 | $232.60 | 10,272 |
| 2022-11-02 | $233.61 | $241.89 | $231.67 | $236.99 | $232.54 | 20,644 |
| 2022-11-01 | $237.15 | $237.15 | $232.00 | $233.07 | $228.70 | 9,053 |
| 2022-10-31 | $232.29 | $239.18 | $232.29 | $234.89 | $230.48 | 13,976 |
| 2022-10-28 | $228.30 | $233.24 | $228.30 | $230.57 | $226.24 | 9,796 |
| 2022-10-27 | $226.18 | $230.94 | $226.18 | $230.28 | $225.96 | 5,528 |
| 2022-10-26 | $231.30 | $231.30 | $225.35 | $227.49 | $223.22 | 9,263 |
| 2022-10-25 | $223.40 | $230.32 | $223.40 | $230.32 | $226.00 | 7,188 |
| 2022-10-24 | $222.35 | $224.00 | $221.12 | $224.00 | $219.80 | 6,287 |
| 2022-10-21 | $210.98 | $220.66 | $210.98 | $220.66 | $216.52 | 10,459 |
| 2022-10-20 | $214.98 | $215.00 | $211.88 | $211.88 | $207.90 | 12,636 |
| 2022-10-19 | $213.72 | $214.09 | $213.31 | $213.31 | $209.31 | 7,334 |
| 2022-10-18 | $213.53 | $215.99 | $213.53 | $215.91 | $211.86 | 12,433 |
| 2022-10-17 | $206.06 | $210.58 | $206.06 | $210.58 | $206.63 | 12,494 |
| 2022-10-14 | $208.68 | $208.68 | $200.97 | $203.26 | $203.26 | 8,891 |
| 2022-10-13 | $203.59 | $207.50 | $203.10 | $205.52 | $205.52 | 7,628 |
| 2022-10-12 | $206.00 | $209.13 | $204.05 | $204.05 | $204.05 | 12,610 |
| 2022-10-11 | $207.88 | $208.32 | $204.94 | $207.04 | $207.04 | 12,102 |
| 2022-10-10 | $208.05 | $211.33 | $207.66 | $207.69 | $207.69 | 12,781 |
| 2022-10-07 | $207.16 | $210.61 | $204.36 | $207.00 | $207.00 | 18,558 |
| 2022-10-06 | $212.52 | $212.52 | $209.50 | $209.63 | $209.63 | 7,904 |
| 2022-10-05 | $213.50 | $213.90 | $210.19 | $211.86 | $211.86 | 8,535 |
| 2022-10-04 | $213.29 | $215.22 | $211.50 | $213.52 | $213.52 | 9,010 |
| 2022-10-03 | $211.43 | $215.04 | $209.62 | $210.99 | $210.99 | 10,123 |
| 2022-09-30 | $208.49 | $211.00 | $208.26 | $208.96 | $208.96 | 13,551 |
| 2022-09-29 | $207.70 | $210.33 | $205.00 | $208.81 | $208.81 | 21,142 |
| 2022-09-28 | $213.99 | $213.99 | $211.72 | $211.72 | $211.72 | 9,158 |
| 2022-09-27 | $212.00 | $212.00 | $206.37 | $207.48 | $207.48 | 10,144 |
| 2022-09-26 | $217.89 | $217.89 | $209.40 | $210.46 | $210.46 | 11,489 |
| 2022-09-23 | $216.75 | $217.59 | $214.50 | $217.59 | $217.59 | 9,114 |
| 2022-09-22 | $224.00 | $224.00 | $217.46 | $219.62 | $219.62 | 9,807 |
| 2022-09-21 | $227.47 | $227.47 | $222.28 | $222.28 | $222.28 | 8,309 |
| 2022-09-20 | $230.33 | $230.33 | $223.55 | $225.72 | $225.72 | 8,726 |
| 2022-09-19 | $230.16 | $230.16 | $227.01 | $229.72 | $229.72 | 5,463 |
| 2022-09-16 | $226.18 | $231.99 | $224.00 | $231.99 | $231.99 | 11,173 |
| 2022-09-15 | $231.94 | $231.94 | $227.39 | $228.19 | $228.19 | 9,740 |
| 2022-09-14 | $231.20 | $233.11 | $229.00 | $231.02 | $231.02 | 9,589 |
| 2022-09-13 | $236.71 | $236.96 | $228.86 | $229.10 | $229.10 | 10,928 |
| 2022-09-12 | $233.95 | $238.25 | $233.95 | $238.25 | $238.25 | 10,124 |
| 2022-09-09 | $230.00 | $233.41 | $230.00 | $232.75 | $232.75 | 5,611 |
| 2022-09-08 | $229.82 | $229.98 | $227.50 | $228.10 | $228.10 | 5,240 |
| 2022-09-07 | $230.82 | $230.82 | $226.21 | $227.87 | $227.87 | 4,947 |
| 2022-09-06 | $228.00 | $228.00 | $225.52 | $226.53 | $226.53 | 14,833 |
| 2022-09-02 | $234.75 | $234.80 | $228.00 | $228.47 | $228.47 | 9,588 |
| 2022-09-01 | $236.36 | $236.36 | $231.85 | $232.04 | $232.04 | 8,273 |
| 2022-08-31 | $235.98 | $237.00 | $235.38 | $236.90 | $236.90 | 8,285 |
| 2022-08-30 | $243.63 | $244.13 | $237.69 | $237.69 | $237.69 | 6,471 |
| 2022-08-29 | $238.77 | $242.66 | $238.77 | $241.98 | $241.98 | 6,836 |
| 2022-08-26 | $250.37 | $250.37 | $239.09 | $239.09 | $239.09 | 8,780 |
| 2022-08-25 | $250.00 | $250.00 | $246.63 | $248.58 | $248.58 | 4,308 |
| 2022-08-24 | $245.75 | $249.23 | $245.75 | $247.81 | $247.81 | 5,387 |
| 2022-08-23 | $244.68 | $246.99 | $244.68 | $244.79 | $244.79 | 7,319 |
| 2022-08-22 | $251.09 | $252.28 | $246.14 | $246.14 | $246.14 | 6,778 |
| 2022-08-19 | $256.12 | $256.12 | $253.02 | $253.23 | $253.23 | 4,783 |
| 2022-08-18 | $254.13 | $257.80 | $254.13 | $255.93 | $255.93 | 6,263 |
| 2022-08-17 | $259.99 | $259.99 | $257.05 | $257.21 | $257.21 | 6,381 |
| 2022-08-16 | $258.06 | $260.46 | $258.06 | $259.71 | $259.71 | 5,496 |
| 2022-08-15 | $259.85 | $260.65 | $259.61 | $260.36 | $260.36 | 7,638 |
| 2022-08-12 | $259.72 | $260.53 | $255.52 | $260.13 | $260.13 | 9,157 |
| 2022-08-11 | $256.51 | $258.98 | $256.51 | $258.98 | $258.98 | 7,039 |
| 2022-08-10 | $255.90 | $258.00 | $253.35 | $254.92 | $254.92 | 16,785 |
| 2022-08-09 | $249.70 | $255.40 | $249.15 | $255.28 | $255.28 | 15,421 |
| 2022-08-08 | $248.22 | $249.90 | $246.59 | $249.00 | $249.00 | 8,713 |
| 2022-08-05 | $252.47 | $254.15 | $247.54 | $248.64 | $248.64 | 5,476 |
| 2022-08-04 | $257.75 | $259.08 | $252.60 | $256.49 | $251.93 | 12,907 |
| 2022-08-03 | $255.00 | $259.59 | $255.00 | $255.95 | $251.40 | 12,639 |
| 2022-08-02 | $247.87 | $253.83 | $244.00 | $253.30 | $248.80 | 16,901 |
| 2022-08-01 | $246.97 | $251.34 | $246.97 | $247.30 | $242.90 | 11,687 |
| 2022-07-29 | $240.50 | $243.98 | $240.50 | $243.51 | $239.18 | 6,553 |
| 2022-07-28 | $235.94 | $243.65 | $235.80 | $240.43 | $236.16 | 16,326 |
| 2022-07-27 | $236.88 | $236.88 | $232.50 | $234.65 | $230.48 | 4,356 |
| 2022-07-26 | $232.93 | $237.23 | $232.93 | $234.76 | $230.59 | 9,696 |
| 2022-07-25 | $233.82 | $235.10 | $230.09 | $232.39 | $228.26 | 8,780 |
| 2022-07-22 | $233.86 | $234.00 | $228.79 | $232.51 | $228.38 | 10,493 |
| 2022-07-21 | $228.15 | $232.76 | $228.15 | $232.76 | $228.62 | 4,139 |
| 2022-07-20 | $235.65 | $235.65 | $228.64 | $228.64 | $224.58 | 9,008 |
| 2022-07-19 | $235.21 | $235.21 | $232.03 | $234.92 | $230.74 | 5,783 |
| 2022-07-18 | $233.68 | $236.00 | $232.18 | $232.75 | $228.61 | 21,795 |
| 2022-07-15 | $234.88 | $239.73 | $232.82 | $235.56 | $231.37 | 12,168 |
| 2022-07-14 | $227.73 | $232.31 | $227.73 | $232.31 | $228.18 | 3,498 |
| 2022-07-13 | $230.20 | $233.23 | $229.93 | $229.93 | $225.84 | 3,634 |
| 2022-07-12 | $232.10 | $236.21 | $231.14 | $232.48 | $228.35 | 8,035 |
| 2022-07-11 | $230.01 | $232.99 | $230.00 | $231.39 | $227.28 | 10,772 |
| 2022-07-08 | $232.29 | $232.29 | $228.63 | $229.67 | $225.59 | 10,209 |
| 2022-07-07 | $228.79 | $232.81 | $228.79 | $231.14 | $227.03 | 7,944 |
| 2022-07-06 | $230.00 | $230.00 | $225.38 | $226.80 | $222.77 | 6,619 |
| 2022-07-05 | $225.99 | $229.24 | $225.99 | $228.59 | $224.53 | 7,926 |
| 2022-07-01 | $223.35 | $230.61 | $223.35 | $229.04 | $224.97 | 11,502 |
| 2022-06-30 | $222.55 | $222.55 | $219.81 | $222.16 | $218.21 | 9,319 |
| 2022-06-29 | $222.73 | $225.13 | $220.90 | $224.49 | $220.50 | 14,838 |
| 2022-06-28 | $230.70 | $230.70 | $220.13 | $221.90 | $217.96 | 15,571 |
| 2022-06-27 | $226.50 | $229.77 | $226.50 | $229.62 | $225.54 | 11,580 |
| 2022-06-24 | $224.43 | $226.01 | $222.22 | $225.34 | $221.33 | 17,736 |
| 2022-06-23 | $216.59 | $223.81 | $216.59 | $222.37 | $218.42 | 7,113 |
| 2022-06-22 | $217.85 | $217.99 | $213.85 | $215.49 | $211.66 | 12,262 |
| 2022-06-21 | $218.48 | $218.95 | $217.58 | $217.58 | $213.71 | 8,795 |
| 2022-06-17 | $217.86 | $217.86 | $215.62 | $216.50 | $212.65 | 11,358 |
| 2022-06-16 | $219.90 | $219.90 | $216.01 | $216.79 | $212.94 | 7,005 |
| 2022-06-15 | $219.43 | $224.00 | $219.43 | $221.74 | $217.80 | 18,468 |
| 2022-06-14 | $223.40 | $223.40 | $216.50 | $217.00 | $213.14 | 9,382 |
| 2022-06-13 | $228.06 | $228.61 | $220.99 | $221.34 | $217.41 | 17,444 |
| 2022-06-10 | $230.33 | $232.54 | $229.24 | $230.87 | $226.77 | 7,451 |
| 2022-06-09 | $233.80 | $235.88 | $232.67 | $233.00 | $228.86 | 15,190 |
| 2022-06-08 | $236.34 | $237.48 | $234.85 | $234.85 | $230.68 | 8,699 |
| 2022-06-07 | $236.30 | $239.45 | $235.32 | $239.45 | $235.19 | 9,375 |
| 2022-06-06 | $238.80 | $238.80 | $234.76 | $234.76 | $230.59 | 5,950 |
| 2022-06-03 | $240.71 | $240.71 | $239.00 | $239.00 | $234.75 | 9,596 |
| 2022-06-02 | $243.64 | $244.50 | $241.96 | $242.20 | $237.89 | 6,773 |
| 2022-06-01 | $242.15 | $242.71 | $242.15 | $242.71 | $238.40 | 8,077 |
| 2022-05-31 | $246.20 | $247.50 | $241.04 | $242.25 | $237.94 | 12,496 |
| 2022-05-27 | $245.91 | $248.44 | $245.91 | $248.44 | $244.02 | 5,905 |
| 2022-05-26 | $246.94 | $246.94 | $243.93 | $243.95 | $239.61 | 10,168 |
| 2022-05-25 | $236.18 | $246.80 | $236.18 | $246.80 | $242.41 | 18,539 |
| 2022-05-24 | $229.90 | $238.35 | $229.90 | $238.35 | $234.11 | 12,146 |
| 2022-05-23 | $233.58 | $236.00 | $233.58 | $234.22 | $230.06 | 14,015 |
| 2022-05-20 | $230.80 | $232.75 | $227.34 | $232.75 | $228.61 | 11,742 |
| 2022-05-19 | $231.25 | $231.40 | $228.74 | $228.74 | $224.67 | 12,857 |
| 2022-05-18 | $237.99 | $239.25 | $232.18 | $233.41 | $229.26 | 11,195 |
| 2022-05-17 | $238.26 | $238.26 | $236.57 | $236.57 | $232.36 | 8,538 |
| 2022-05-16 | $234.15 | $237.00 | $234.01 | $235.42 | $231.24 | 10,265 |
| 2022-05-13 | $232.53 | $235.70 | $232.42 | $234.10 | $229.94 | 13,534 |
| 2022-05-12 | $229.17 | $232.40 | $229.17 | $231.60 | $227.48 | 10,591 |
| 2022-05-11 | $234.27 | $234.27 | $229.42 | $229.42 | $225.34 | 16,003 |
| 2022-05-10 | $240.00 | $240.00 | $231.20 | $233.25 | $229.10 | 19,131 |
| 2022-05-09 | $239.87 | $242.08 | $238.01 | $239.52 | $235.26 | 16,409 |
| 2022-05-06 | $244.10 | $244.56 | $240.13 | $241.15 | $236.86 | 11,019 |
| 2022-05-05 | $248.75 | $250.00 | $245.84 | $248.13 | $239.25 | 16,658 |
| 2022-05-04 | $250.83 | $250.83 | $246.11 | $249.01 | $240.10 | 9,157 |
| 2022-05-03 | $244.21 | $250.00 | $241.49 | $249.54 | $240.61 | 25,340 |
| 2022-05-02 | $248.11 | $250.70 | $242.01 | $246.28 | $237.47 | 34,688 |
| 2022-04-29 | $255.15 | $255.15 | $248.17 | $248.17 | $239.29 | 14,450 |
| 2022-04-28 | $254.02 | $256.99 | $253.35 | $256.99 | $247.80 | 10,488 |
| 2022-04-27 | $258.00 | $258.00 | $252.38 | $252.45 | $243.42 | 15,345 |
| 2022-04-26 | $261.14 | $261.45 | $258.25 | $258.99 | $249.73 | 16,863 |
| 2022-04-25 | $260.85 | $264.17 | $258.70 | $263.29 | $253.87 | 9,343 |
| 2022-04-22 | $263.92 | $263.92 | $260.00 | $260.35 | $251.04 | 8,204 |
| 2022-04-21 | $266.43 | $266.43 | $262.00 | $263.13 | $253.72 | 10,679 |
| 2022-04-20 | $265.37 | $266.41 | $265.00 | $265.95 | $256.44 | 13,160 |
| 2022-04-19 | $262.49 | $266.32 | $261.02 | $264.23 | $254.78 | 14,545 |
| 2022-04-18 | $260.90 | $261.50 | $259.64 | $259.64 | $250.35 | 8,566 |
| 2022-04-14 | $262.48 | $263.04 | $260.75 | $261.98 | $252.61 | 6,547 |
| 2022-04-13 | $260.97 | $263.05 | $259.52 | $260.87 | $251.54 | 9,068 |
| 2022-04-12 | $257.35 | $260.97 | $255.00 | $260.97 | $251.64 | 13,922 |
| 2022-04-11 | $257.57 | $258.86 | $255.25 | $255.43 | $246.29 | 5,896 |
| 2022-04-08 | $254.03 | $259.60 | $254.03 | $257.57 | $248.36 | 12,638 |
| 2022-04-07 | $257.85 | $257.85 | $255.01 | $255.01 | $245.89 | 12,945 |
| 2022-04-06 | $255.00 | $258.60 | $254.96 | $257.36 | $248.15 | 12,194 |
| 2022-04-05 | $258.44 | $258.44 | $254.43 | $255.01 | $245.89 | 11,460 |
| 2022-04-04 | $260.94 | $260.94 | $254.77 | $258.67 | $249.42 | 13,497 |
| 2022-04-01 | $258.10 | $260.99 | $257.07 | $260.99 | $251.65 | 12,065 |
| 2022-03-31 | $258.50 | $258.75 | $254.54 | $256.23 | $247.06 | 13,165 |
| 2022-03-30 | $259.78 | $259.78 | $256.94 | $258.60 | $249.35 | 9,497 |
| 2022-03-29 | $253.62 | $260.18 | $253.62 | $259.11 | $249.84 | 18,868 |
| 2022-03-28 | $252.00 | $255.91 | $251.00 | $254.15 | $245.06 | 11,460 |
| 2022-03-25 | $250.03 | $252.59 | $250.03 | $251.01 | $242.03 | 4,476 |
| 2022-03-24 | $249.85 | $251.22 | $249.00 | $251.22 | $242.23 | 14,844 |
| 2022-03-23 | $251.19 | $251.19 | $249.04 | $249.71 | $240.78 | 13,247 |
| 2022-03-22 | $250.43 | $252.23 | $250.00 | $250.11 | $241.16 | 10,491 |
| 2022-03-21 | $251.99 | $253.00 | $249.61 | $250.43 | $241.47 | 15,398 |
| 2022-03-18 | $249.50 | $251.04 | $249.50 | $250.37 | $241.41 | 17,349 |
| 2022-03-17 | $249.15 | $251.34 | $249.15 | $251.34 | $242.35 | 5,936 |
| 2022-03-16 | $251.05 | $251.82 | $247.15 | $249.98 | $241.04 | 4,895 |
| 2022-03-15 | $248.50 | $250.56 | $248.50 | $249.91 | $240.97 | 7,297 |
| 2022-03-14 | $251.42 | $253.36 | $246.97 | $249.84 | $240.90 | 6,230 |
| 2022-03-11 | $251.03 | $253.00 | $250.01 | $250.94 | $241.96 | 7,668 |
| 2022-03-10 | $250.80 | $251.78 | $250.80 | $250.82 | $241.85 | 5,247 |
| 2022-03-09 | $254.00 | $255.00 | $251.48 | $252.90 | $243.85 | 5,822 |
| 2022-03-08 | $247.50 | $251.25 | $247.50 | $250.27 | $241.32 | 8,404 |
| 2022-03-07 | $252.00 | $252.00 | $246.72 | $247.02 | $238.18 | 13,489 |
| 2022-03-04 | $251.25 | $253.11 | $249.02 | $251.87 | $242.86 | 14,939 |
| 2022-03-03 | $252.77 | $254.20 | $252.00 | $253.02 | $243.97 | 5,679 |
| 2022-03-02 | $254.73 | $255.39 | $252.00 | $252.08 | $243.06 | 12,383 |
| 2022-03-01 | $253.35 | $253.63 | $250.05 | $250.50 | $241.54 | 18,723 |
| 2022-02-28 | $255.52 | $256.60 | $253.19 | $253.42 | $244.36 | 16,211 |
| 2022-02-25 | $254.03 | $257.92 | $254.03 | $257.15 | $247.95 | 12,309 |
| 2022-02-24 | $251.26 | $256.33 | $250.00 | $254.02 | $244.93 | 19,443 |
| 2022-02-23 | $259.43 | $259.43 | $254.29 | $254.68 | $245.57 | 12,023 |
| 2022-02-22 | $259.82 | $260.95 | $257.36 | $259.25 | $249.98 | 9,447 |
| 2022-02-18 | $258.28 | $260.56 | $258.28 | $258.83 | $249.57 | 14,218 |
| 2022-02-17 | $260.00 | $260.00 | $258.25 | $259.99 | $250.69 | 11,381 |
| 2022-02-16 | $257.00 | $261.02 | $256.00 | $261.02 | $251.68 | 14,592 |
| 2022-02-15 | $259.60 | $259.60 | $256.85 | $256.85 | $247.66 | 10,470 |
| 2022-02-14 | $257.48 | $257.50 | $252.63 | $255.02 | $245.90 | 18,007 |
| 2022-02-11 | $257.00 | $259.28 | $255.32 | $258.95 | $249.69 | 18,675 |
| 2022-02-10 | $260.58 | $262.65 | $257.27 | $257.45 | $248.24 | 23,868 |
| 2022-02-09 | $260.57 | $263.12 | $259.80 | $261.02 | $251.68 | 13,188 |
| 2022-02-08 | $258.03 | $261.98 | $257.47 | $260.81 | $251.48 | 17,180 |
| 2022-02-07 | $259.46 | $259.46 | $255.24 | $257.67 | $248.45 | 7,991 |
| 2022-02-04 | $260.00 | $260.70 | $258.55 | $258.72 | $249.47 | 8,078 |
| 2022-02-03 | $262.50 | $263.10 | $260.80 | $262.50 | $253.11 | 12,738 |
| 2022-02-02 | $261.56 | $264.80 | $261.11 | $262.67 | $253.27 | 12,128 |
| 2022-02-01 | $264.90 | $264.90 | $262.00 | $263.00 | $253.59 | 11,929 |
| 2022-01-31 | $264.63 | $264.63 | $263.00 | $263.27 | $253.85 | 10,706 |
| 2022-01-28 | $258.66 | $267.17 | $258.66 | $267.17 | $257.61 | 24,993 |
| 2022-01-27 | $265.01 | $268.53 | $262.12 | $264.12 | $250.45 | 15,484 |
| 2022-01-26 | $261.45 | $266.81 | $261.45 | $262.07 | $248.51 | 16,340 |
| 2022-01-25 | $256.02 | $263.37 | $253.36 | $262.50 | $248.92 | 15,663 |
| 2022-01-24 | $254.28 | $258.66 | $251.60 | $256.03 | $242.78 | 12,085 |
| 2022-01-21 | $253.85 | $258.52 | $253.85 | $254.70 | $241.52 | 9,380 |
| 2022-01-20 | $258.40 | $259.42 | $255.22 | $255.36 | $242.15 | 10,804 |
| 2022-01-19 | $259.99 | $262.99 | $256.87 | $256.87 | $243.58 | 6,097 |
| 2022-01-18 | $262.10 | $265.38 | $256.14 | $259.38 | $245.96 | 17,566 |
| 2022-01-14 | $263.27 | $263.27 | $260.50 | $262.49 | $248.91 | 9,549 |
| 2022-01-13 | $262.85 | $265.81 | $259.99 | $261.11 | $247.60 | 11,696 |
| 2022-01-12 | $267.93 | $267.93 | $261.21 | $261.38 | $247.86 | 13,696 |
| 2022-01-11 | $266.40 | $267.02 | $264.01 | $265.98 | $252.22 | 9,352 |
| 2022-01-10 | $267.49 | $267.49 | $264.67 | $266.50 | $252.71 | 8,475 |
| 2022-01-07 | $272.81 | $274.46 | $270.27 | $270.27 | $256.29 | 7,854 |
| 2022-01-06 | $271.60 | $274.10 | $271.50 | $271.51 | $257.46 | 16,715 |
| 2022-01-05 | $270.70 | $273.44 | $267.99 | $271.06 | $257.03 | 14,197 |
| 2022-01-04 | $270.49 | $273.81 | $269.00 | $270.72 | $256.71 | 9,411 |
| 2022-01-03 | $262.00 | $266.99 | $261.90 | $266.67 | $252.87 | 8,325 |
| 2021-12-31 | $260.30 | $260.30 | $260.30 | $260.30 | $246.83 | 3,402 |
| 2021-12-30 | $258.84 | $261.83 | $258.84 | $260.17 | $246.71 | 6,708 |
| 2021-12-29 | $254.75 | $258.94 | $254.75 | $258.84 | $245.45 | 9,053 |
| 2021-12-28 | $258.00 | $259.37 | $254.75 | $255.86 | $242.62 | 7,175 |
| 2021-12-27 | $260.24 | $261.46 | $254.51 | $258.07 | $244.72 | 19,672 |
| 2021-12-23 | $256.65 | $261.50 | $256.65 | $260.09 | $246.63 | 12,844 |
| 2021-12-22 | $254.68 | $255.24 | $250.00 | $255.24 | $242.03 | 13,338 |
| 2021-12-21 | $254.58 | $255.45 | $253.00 | $254.71 | $241.53 | 12,008 |
| 2021-12-20 | $250.23 | $251.27 | $246.15 | $250.16 | $237.22 | 13,529 |
| 2021-12-17 | $249.43 | $258.05 | $249.43 | $252.69 | $239.62 | 47,728 |
| 2021-12-16 | $253.28 | $257.50 | $250.84 | $251.35 | $238.34 | 16,864 |
| 2021-12-15 | $249.01 | $254.20 | $249.01 | $253.85 | $240.72 | 26,979 |
| 2021-12-14 | $253.29 | $255.00 | $247.80 | $247.80 | $234.98 | 36,809 |
| 2021-12-13 | $257.05 | $257.81 | $253.11 | $255.00 | $241.81 | 21,275 |
| 2021-12-10 | $260.80 | $262.51 | $257.62 | $258.50 | $245.12 | 6,741 |
| 2021-12-09 | $267.30 | $267.30 | $258.42 | $259.90 | $246.45 | 14,265 |
| 2021-12-08 | $262.81 | $267.37 | $262.00 | $265.78 | $252.03 | 7,297 |
| 2021-12-07 | $267.74 | $267.74 | $262.79 | $264.85 | $251.15 | 7,767 |
| 2021-12-06 | $259.50 | $266.69 | $259.50 | $263.46 | $249.83 | 10,231 |
| 2021-12-03 | $256.78 | $264.62 | $256.12 | $257.50 | $244.18 | 6,193 |
| 2021-12-02 | $256.05 | $265.05 | $256.05 | $262.81 | $249.21 | 9,058 |
| 2021-12-01 | $258.05 | $261.94 | $255.45 | $255.45 | $242.23 | 14,761 |
| 2021-11-30 | $259.48 | $259.48 | $254.00 | $255.59 | $242.37 | 16,886 |
| 2021-11-29 | $263.56 | $266.69 | $257.08 | $259.48 | $246.05 | 19,895 |
| 2021-11-26 | $265.84 | $265.84 | $255.14 | $262.30 | $248.73 | 20,443 |
| 2021-11-24 | $268.28 | $270.07 | $268.16 | $270.00 | $256.03 | 4,403 |
| 2021-11-23 | $275.06 | $275.06 | $269.32 | $270.00 | $256.03 | 10,067 |
| 2021-11-22 | $268.67 | $272.05 | $266.00 | $267.66 | $253.81 | 15,868 |
| 2021-11-19 | $268.43 | $270.07 | $261.19 | $267.99 | $254.12 | 18,724 |
| 2021-11-18 | $268.04 | $271.72 | $261.06 | $269.53 | $255.58 | 33,300 |
| 2021-11-17 | $268.50 | $271.49 | $260.68 | $271.20 | $257.17 | 22,600 |
| 2021-11-16 | $272.05 | $273.40 | $270.00 | $270.87 | $256.85 | 11,309 |
| 2021-11-15 | $272.00 | $273.29 | $267.65 | $273.29 | $259.15 | 9,854 |
| 2021-11-12 | $273.00 | $273.29 | $270.34 | $270.34 | $256.35 | 4,454 |
| 2021-11-11 | $275.00 | $276.00 | $270.70 | $273.75 | $259.59 | 7,963 |
| 2021-11-10 | $275.01 | $275.01 | $273.00 | $273.00 | $258.87 | 9,160 |
| 2021-11-09 | $274.82 | $276.29 | $273.00 | $276.28 | $261.98 | 7,169 |
| 2021-11-08 | $278.30 | $278.30 | $275.00 | $276.00 | $261.72 | 5,047 |
| 2021-11-05 | $272.00 | $281.92 | $271.93 | $279.14 | $264.70 | 20,246 |
| 2021-11-04 | $284.00 | $284.00 | $274.12 | $276.51 | $258.04 | 9,979 |
| 2021-11-03 | $275.60 | $284.12 | $275.60 | $281.00 | $262.23 | 12,150 |
| 2021-11-02 | $279.70 | $279.70 | $275.00 | $275.46 | $257.06 | 8,644 |
| 2021-11-01 | $299.99 | $299.99 | $273.15 | $277.06 | $258.56 | 24,242 |
| 2021-10-29 | $284.40 | $284.40 | $278.78 | $278.78 | $260.16 | 16,146 |
| 2021-10-28 | $281.07 | $283.00 | $281.07 | $282.61 | $263.74 | 7,797 |
| 2021-10-27 | $280.81 | $283.18 | $280.81 | $281.68 | $262.87 | 7,159 |
| 2021-10-26 | $285.80 | $286.53 | $284.75 | $285.04 | $266.00 | 6,864 |
| 2021-10-25 | $284.51 | $287.31 | $281.05 | $286.40 | $267.27 | 8,156 |
| 2021-10-22 | $281.00 | $286.43 | $281.00 | $285.78 | $266.69 | 5,642 |
| 2021-10-21 | $279.25 | $282.68 | $279.25 | $280.76 | $262.01 | 6,770 |
| 2021-10-20 | $278.23 | $278.23 | $278.23 | $278.23 | $259.65 | 2,246 |
| 2021-10-19 | $279.89 | $279.89 | $276.00 | $277.02 | $258.52 | 4,421 |
| 2021-10-18 | $276.66 | $280.53 | $276.66 | $277.02 | $258.52 | 3,998 |
| 2021-10-15 | $280.14 | $280.88 | $277.48 | $277.67 | $259.13 | 5,060 |
| 2021-10-14 | $278.11 | $278.11 | $275.34 | $277.96 | $259.40 | 5,614 |
| 2021-10-13 | $277.67 | $278.06 | $274.50 | $278.06 | $259.49 | 5,775 |
| 2021-10-12 | $270.00 | $274.12 | $270.00 | $273.95 | $255.65 | 7,373 |
| 2021-10-11 | $273.20 | $273.20 | $269.62 | $270.10 | $252.06 | 4,213 |
| 2021-10-08 | $271.98 | $273.99 | $269.92 | $271.37 | $253.25 | 4,994 |
| 2021-10-07 | $270.50 | $274.61 | $269.67 | $271.38 | $253.26 | 10,608 |
| 2021-10-06 | $265.96 | $269.61 | $265.00 | $269.57 | $251.57 | 4,955 |
| 2021-10-05 | $268.05 | $268.05 | $265.00 | $267.66 | $249.78 | 7,893 |
| 2021-10-04 | $264.00 | $266.54 | $263.77 | $266.54 | $248.74 | 7,954 |
| 2021-10-01 | $259.88 | $264.38 | $259.88 | $264.14 | $246.50 | 9,155 |
| 2021-09-30 | $265.87 | $265.99 | $260.01 | $260.62 | $243.21 | 19,070 |
| 2021-09-29 | $267.98 | $267.98 | $261.16 | $264.25 | $246.60 | 6,906 |
| 2021-09-28 | $264.56 | $264.56 | $261.15 | $263.13 | $245.56 | 8,089 |
| 2021-09-27 | $263.32 | $268.53 | $262.49 | $263.56 | $245.96 | 14,071 |
| 2021-09-24 | $264.15 | $266.50 | $262.00 | $263.34 | $245.75 | 12,768 |
| 2021-09-23 | $258.03 | $263.68 | $258.03 | $262.75 | $245.20 | 17,075 |
| 2021-09-22 | $257.89 | $260.56 | $257.19 | $258.80 | $241.52 | 17,050 |
| 2021-09-21 | $256.17 | $257.75 | $255.50 | $256.46 | $239.33 | 9,303 |
| 2021-09-20 | $255.00 | $256.65 | $253.00 | $256.54 | $239.41 | 18,243 |
| 2021-09-17 | $257.02 | $261.21 | $255.00 | $256.46 | $239.33 | 165,332 |
| 2021-09-16 | $254.88 | $257.68 | $253.01 | $256.20 | $239.09 | 10,748 |
| 2021-09-15 | $255.53 | $257.91 | $253.31 | $253.75 | $236.80 | 14,862 |
| 2021-09-14 | $258.26 | $258.51 | $253.33 | $254.31 | $237.33 | 12,446 |
| 2021-09-13 | $253.50 | $258.36 | $253.50 | $257.68 | $240.47 | 15,549 |
| 2021-09-10 | $267.72 | $267.72 | $253.00 | $253.82 | $236.87 | 22,304 |
| 2021-09-09 | $261.21 | $263.00 | $258.64 | $258.64 | $241.37 | 15,815 |
| 2021-09-08 | $263.09 | $263.56 | $259.94 | $262.75 | $245.20 | 18,639 |
| 2021-09-07 | $258.99 | $262.65 | $256.72 | $262.65 | $245.11 | 37,858 |
| 2021-09-03 | $263.54 | $263.54 | $255.04 | $257.94 | $240.71 | 41,783 |
| 2021-09-02 | $271.56 | $271.56 | $263.00 | $263.54 | $245.94 | 33,622 |
| 2021-09-01 | $268.37 | $269.85 | $268.37 | $269.85 | $251.83 | 4,838 |
| 2021-08-31 | $267.03 | $270.00 | $266.30 | $266.30 | $248.51 | 4,926 |
| 2021-08-30 | $269.80 | $269.80 | $265.00 | $265.96 | $248.20 | 8,187 |
| 2021-08-27 | $266.21 | $269.48 | $266.21 | $267.61 | $249.74 | 6,100 |
| 2021-08-26 | $265.11 | $271.28 | $262.52 | $266.12 | $248.35 | 11,105 |
| 2021-08-25 | $266.65 | $270.95 | $264.60 | $264.94 | $247.25 | 17,421 |
| 2021-08-24 | $265.98 | $268.51 | $265.98 | $268.51 | $250.58 | 5,448 |
| 2021-08-23 | $267.13 | $268.81 | $265.99 | $266.14 | $248.37 | 10,033 |
| 2021-08-20 | $266.22 | $272.03 | $264.30 | $266.77 | $248.95 | 8,528 |
| 2021-08-19 | $264.00 | $268.27 | $262.73 | $267.88 | $249.99 | 16,298 |
| 2021-08-18 | $267.36 | $269.15 | $264.62 | $266.06 | $248.29 | 9,459 |
| 2021-08-17 | $266.05 | $270.00 | $266.05 | $266.57 | $248.77 | 21,187 |
| 2021-08-16 | $271.21 | $273.05 | $266.51 | $267.01 | $249.18 | 11,714 |
| 2021-08-13 | $271.15 | $271.15 | $268.49 | $270.99 | $252.89 | 10,850 |
| 2021-08-12 | $272.91 | $272.91 | $268.50 | $269.12 | $251.15 | 4,652 |
| 2021-08-11 | $269.91 | $271.24 | $269.90 | $271.24 | $253.13 | 4,742 |
| 2021-08-10 | $267.70 | $271.22 | $267.47 | $268.50 | $250.57 | 9,183 |
| 2021-08-09 | $270.00 | $272.16 | $267.41 | $268.77 | $250.82 | 14,354 |
| 2021-08-06 | $273.59 | $277.23 | $272.77 | $273.17 | $254.93 | 11,550 |
| 2021-08-05 | $268.54 | $277.74 | $268.54 | $276.61 | $253.95 | 19,672 |
| 2021-08-04 | $274.15 | $274.15 | $266.00 | $269.12 | $247.08 | 14,576 |
| 2021-08-03 | $274.89 | $275.00 | $271.19 | $274.22 | $251.76 | 11,855 |
| 2021-08-02 | $277.43 | $286.34 | $275.68 | $276.32 | $253.69 | 10,712 |
| 2021-07-30 | $278.45 | $285.44 | $277.69 | $278.84 | $256.00 | 10,118 |
| 2021-07-29 | $282.28 | $283.75 | $279.47 | $279.96 | $257.03 | 6,642 |
| 2021-07-28 | $284.78 | $284.78 | $279.40 | $279.45 | $256.56 | 5,821 |
| 2021-07-27 | $282.18 | $288.43 | $279.10 | $282.28 | $259.16 | 23,791 |
| 2021-07-26 | $280.00 | $283.98 | $276.52 | $281.30 | $258.26 | 34,388 |
| 2021-07-23 | $268.24 | $281.62 | $268.24 | $281.09 | $258.07 | 37,002 |
| 2021-07-22 | $276.08 | $282.09 | $271.88 | $274.14 | $251.69 | 40,308 |
| 2021-07-21 | $273.00 | $281.72 | $271.35 | $278.10 | $255.32 | 43,591 |
| 2021-07-20 | $260.50 | $275.05 | $260.38 | $269.16 | $247.11 | 22,624 |
| 2021-07-19 | $269.13 | $269.13 | $253.00 | $259.40 | $238.15 | 52,507 |
| 2021-07-16 | $272.63 | $272.63 | $266.48 | $271.49 | $249.25 | 28,596 |
| 2021-07-15 | $270.00 | $273.96 | $266.55 | $270.00 | $247.88 | 13,374 |
| 2021-07-14 | $267.40 | $273.89 | $265.21 | $271.23 | $249.01 | 12,528 |
| 2021-07-13 | $271.55 | $272.00 | $265.59 | $266.20 | $244.40 | 15,904 |
| 2021-07-12 | $269.82 | $273.78 | $269.48 | $273.78 | $251.35 | 16,835 |
| 2021-07-09 | $265.50 | $270.05 | $265.20 | $270.01 | $247.89 | 17,178 |
| 2021-07-08 | $266.98 | $268.40 | $263.05 | $264.83 | $243.14 | 10,275 |
| 2021-07-07 | $273.90 | $277.47 | $266.00 | $268.34 | $246.36 | 18,695 |
| 2021-07-06 | $275.86 | $276.94 | $268.25 | $273.89 | $251.46 | 18,339 |
| 2021-07-02 | $273.07 | $273.87 | $273.07 | $273.87 | $251.44 | 4,194 |
| 2021-07-01 | $268.53 | $275.21 | $268.53 | $271.40 | $249.17 | 15,011 |
| 2021-06-30 | $266.60 | $272.65 | $262.37 | $267.95 | $246.00 | 25,286 |
| 2021-06-29 | $269.04 | $269.78 | $265.91 | $267.66 | $245.74 | 11,331 |
| 2021-06-28 | $272.23 | $274.18 | $264.99 | $268.52 | $246.53 | 38,214 |
| 2021-06-25 | $274.49 | $274.90 | $270.98 | $273.51 | $251.11 | 27,537 |
| 2021-06-24 | $277.44 | $277.44 | $273.27 | $274.96 | $252.44 | 12,569 |
| 2021-06-23 | $274.00 | $275.80 | $272.21 | $274.00 | $251.56 | 12,373 |
| 2021-06-22 | $275.00 | $275.97 | $271.00 | $274.76 | $252.25 | 21,262 |
| 2021-06-21 | $272.15 | $278.51 | $271.00 | $275.67 | $253.09 | 12,302 |
| 2021-06-18 | $271.53 | $273.44 | $266.94 | $272.05 | $249.77 | 39,706 |
| 2021-06-17 | $276.84 | $278.52 | $273.60 | $273.60 | $251.19 | 12,001 |
| 2021-06-16 | $278.53 | $280.00 | $277.00 | $278.62 | $255.80 | 9,245 |
| 2021-06-15 | $280.62 | $282.63 | $278.95 | $279.41 | $256.52 | 11,870 |
| 2021-06-14 | $280.62 | $280.62 | $277.45 | $280.62 | $257.63 | 7,218 |
| 2021-06-11 | $282.46 | $283.57 | $280.00 | $281.89 | $258.80 | 8,556 |
| 2021-06-10 | $283.91 | $285.71 | $283.19 | $283.82 | $260.57 | 7,099 |
| 2021-06-09 | $285.00 | $288.30 | $283.51 | $284.22 | $260.94 | 13,187 |
| 2021-06-08 | $281.30 | $284.72 | $281.00 | $282.65 | $259.50 | 11,082 |
| 2021-06-07 | $277.00 | $281.94 | $276.00 | $281.93 | $258.84 | 27,137 |
| 2021-06-04 | $279.31 | $279.31 | $276.00 | $277.23 | $254.52 | 7,509 |
| 2021-06-03 | $279.69 | $280.48 | $276.70 | $279.49 | $256.60 | 7,800 |
| 2021-06-02 | $279.16 | $279.99 | $274.68 | $279.99 | $257.06 | 9,606 |
| 2021-06-01 | $273.00 | $277.90 | $271.20 | $277.38 | $254.66 | 19,764 |
| 2021-05-28 | $273.15 | $273.15 | $269.02 | $271.16 | $248.95 | 8,806 |
| 2021-05-27 | $268.99 | $273.13 | $268.81 | $270.49 | $248.33 | 19,252 |
| 2021-05-26 | $264.59 | $267.59 | $262.70 | $267.59 | $245.67 | 49,882 |
| 2021-05-25 | $266.90 | $266.90 | $262.55 | $262.98 | $241.44 | 23,938 |
| 2021-05-24 | $265.64 | $266.38 | $264.00 | $265.00 | $243.29 | 39,061 |
| 2021-05-21 | $265.01 | $267.80 | $262.65 | $264.56 | $242.89 | 10,263 |
| 2021-05-20 | $263.70 | $266.99 | $262.83 | $265.00 | $243.29 | 35,935 |
| 2021-05-19 | $262.75 | $265.92 | $258.07 | $265.00 | $243.29 | 70,330 |
| 2021-05-18 | $267.20 | $270.49 | $264.00 | $264.98 | $243.28 | 20,824 |
| 2021-05-17 | $268.14 | $271.50 | $263.48 | $266.56 | $244.73 | 41,309 |
| 2021-05-14 | $267.65 | $268.43 | $260.93 | $267.43 | $245.52 | 90,946 |
| 2021-05-13 | $266.00 | $271.64 | $264.51 | $265.00 | $243.29 | 24,608 |
| 2021-05-12 | $271.40 | $273.41 | $261.98 | $264.55 | $242.88 | 22,731 |
| 2021-05-11 | $271.62 | $273.36 | $268.28 | $270.00 | $247.88 | 20,449 |
| 2021-05-10 | $274.00 | $277.34 | $273.03 | $274.11 | $251.66 | 22,015 |
| 2021-05-07 | $275.76 | $280.41 | $273.00 | $275.00 | $252.47 | 25,779 |
| 2021-05-06 | $280.80 | $284.47 | $279.11 | $280.00 | $252.93 | 31,520 |
| 2021-05-05 | $287.65 | $287.65 | $277.91 | $279.99 | $252.92 | 22,000 |
| 2021-05-04 | $279.94 | $288.72 | $277.50 | $284.82 | $257.28 | 18,234 |
| 2021-05-03 | $275.52 | $282.47 | $275.51 | $278.76 | $251.81 | 20,200 |
| 2021-04-30 | $277.72 | $277.99 | $274.99 | $277.24 | $250.43 | 14,117 |
| 2021-04-29 | $280.85 | $285.36 | $274.60 | $279.57 | $252.54 | 15,929 |
| 2021-04-28 | $283.22 | $283.22 | $276.90 | $276.90 | $250.13 | 13,519 |
| 2021-04-27 | $282.94 | $282.94 | $275.41 | $279.00 | $252.02 | 15,279 |
| 2021-04-26 | $280.01 | $286.01 | $278.25 | $280.00 | $252.93 | 32,453 |
| 2021-04-23 | $280.01 | $284.00 | $279.20 | $279.35 | $252.34 | 9,996 |
| 2021-04-22 | $287.56 | $288.00 | $280.00 | $282.39 | $255.09 | 10,686 |
| 2021-04-21 | $280.50 | $290.00 | $280.50 | $286.80 | $259.07 | 12,791 |
| 2021-04-20 | $284.21 | $284.21 | $280.30 | $281.74 | $254.50 | 6,305 |
| 2021-04-19 | $286.87 | $288.25 | $280.00 | $283.15 | $255.77 | 10,204 |
| 2021-04-16 | $287.97 | $287.97 | $284.27 | $284.27 | $256.78 | 3,195 |
| 2021-04-15 | $285.43 | $289.00 | $282.06 | $286.64 | $258.92 | 6,689 |
| 2021-04-14 | $285.99 | $287.00 | $283.00 | $286.44 | $258.74 | 6,762 |
| 2021-04-13 | $285.52 | $289.56 | $279.00 | $285.64 | $258.02 | 12,715 |
| 2021-04-12 | $278.63 | $289.00 | $278.63 | $285.33 | $257.74 | 13,407 |
| 2021-04-09 | $286.05 | $287.77 | $286.05 | $287.09 | $259.33 | 4,253 |
| 2021-04-08 | $284.99 | $287.89 | $284.01 | $287.89 | $260.05 | 3,574 |
| 2021-04-07 | $284.95 | $285.35 | $278.44 | $284.00 | $256.54 | 9,224 |
| 2021-04-06 | $281.36 | $286.82 | $280.10 | $281.37 | $254.16 | 11,028 |
| 2021-04-05 | $284.20 | $286.02 | $282.93 | $283.51 | $256.10 | 4,221 |
| 2021-04-01 | $280.05 | $284.38 | $276.24 | $284.38 | $256.88 | 9,351 |
| 2021-03-31 | $283.00 | $283.00 | $276.51 | $277.30 | $250.49 | 7,084 |
| 2021-03-30 | $285.91 | $288.77 | $283.34 | $283.34 | $255.94 | 4,970 |
| 2021-03-29 | $285.90 | $286.45 | $283.00 | $283.52 | $256.11 | 3,168 |
| 2021-03-26 | $286.00 | $288.36 | $286.00 | $288.36 | $260.48 | 3,641 |
| 2021-03-25 | $282.98 | $287.50 | $280.00 | $286.25 | $258.57 | 5,250 |
| 2021-03-24 | $289.00 | $293.80 | $281.81 | $281.81 | $254.56 | 7,948 |
| 2021-03-23 | $294.79 | $294.79 | $287.25 | $287.88 | $260.04 | 5,491 |
| 2021-03-22 | $293.82 | $298.98 | $287.73 | $292.89 | $264.57 | 19,733 |
| 2021-03-19 | $305.56 | $306.00 | $289.46 | $289.63 | $261.63 | 36,422 |
| 2021-03-18 | $306.77 | $308.39 | $301.22 | $304.99 | $275.50 | 10,558 |
| 2021-03-17 | $300.00 | $305.20 | $297.26 | $305.20 | $275.69 | 7,975 |
| 2021-03-16 | $304.28 | $304.50 | $296.83 | $299.98 | $270.97 | 7,555 |
| 2021-03-15 | $308.39 | $308.39 | $300.29 | $304.50 | $275.06 | 11,315 |
| 2021-03-12 | $301.00 | $307.40 | $301.00 | $307.40 | $277.68 | 5,369 |
| 2021-03-11 | $295.90 | $300.25 | $295.90 | $300.25 | $271.22 | 6,459 |
| 2021-03-10 | $293.74 | $296.41 | $293.40 | $293.40 | $265.03 | 6,107 |
| 2021-03-09 | $292.98 | $295.50 | $290.06 | $290.19 | $262.13 | 5,727 |
| 2021-03-08 | $288.74 | $297.74 | $288.74 | $294.15 | $265.71 | 13,172 |
| 2021-03-05 | $279.48 | $287.65 | $275.05 | $287.65 | $259.84 | 11,695 |
| 2021-03-04 | $282.69 | $285.79 | $275.43 | $279.68 | $252.64 | 10,697 |
| 2021-03-03 | $276.46 | $288.16 | $271.91 | $282.90 | $255.55 | 15,135 |
| 2021-03-02 | $275.51 | $278.03 | $274.24 | $275.01 | $248.42 | 7,833 |
| 2021-03-01 | $271.00 | $278.80 | $271.00 | $277.68 | $250.83 | 14,578 |
| 2021-02-26 | $268.90 | $273.30 | $267.00 | $271.11 | $244.90 | 21,895 |
| 2021-02-25 | $286.50 | $291.02 | $268.77 | $271.63 | $245.37 | 19,078 |
| 2021-02-24 | $273.14 | $282.00 | $273.05 | $281.98 | $254.72 | 26,523 |
| 2021-02-23 | $272.78 | $275.95 | $268.55 | $273.97 | $247.48 | 13,283 |
| 2021-02-22 | $264.50 | $273.72 | $264.50 | $267.14 | $241.31 | 9,348 |
| 2021-02-19 | $265.26 | $268.03 | $263.29 | $263.32 | $237.86 | 7,519 |
| 2021-02-18 | $264.93 | $268.09 | $262.00 | $263.44 | $237.97 | 9,737 |
| 2021-02-17 | $266.02 | $266.02 | $264.45 | $264.91 | $239.30 | 3,800 |
| 2021-02-16 | $265.61 | $268.50 | $262.32 | $262.56 | $237.17 | 6,892 |
| 2021-02-12 | $265.00 | $268.28 | $263.91 | $268.28 | $242.34 | 4,929 |
| 2021-02-11 | $265.16 | $265.99 | $262.95 | $264.49 | $238.92 | 3,617 |
| 2021-02-10 | $268.63 | $268.63 | $265.01 | $265.01 | $239.39 | 6,505 |
| 2021-02-09 | $269.00 | $270.50 | $265.80 | $269.31 | $243.27 | 14,722 |
| 2021-02-08 | $269.56 | $269.56 | $263.52 | $269.43 | $243.38 | 19,030 |
| 2021-02-05 | $267.82 | $267.82 | $263.10 | $265.59 | $239.91 | 9,177 |
| 2021-02-04 | $263.49 | $270.34 | $263.49 | $266.16 | $240.42 | 7,446 |
| 2021-02-03 | $268.07 | $268.07 | $264.57 | $265.46 | $239.79 | 10,345 |
| 2021-02-02 | $268.60 | $270.97 | $265.67 | $270.97 | $244.77 | 4,138 |
| 2021-02-01 | $267.64 | $270.50 | $264.27 | $270.02 | $243.91 | 5,642 |
| 2021-01-29 | $270.50 | $271.00 | $266.65 | $267.20 | $241.36 | 15,940 |
| 2021-01-28 | $275.26 | $281.95 | $275.07 | $276.29 | $245.44 | 9,120 |
| 2021-01-27 | $276.12 | $276.12 | $263.01 | $271.31 | $241.02 | 13,504 |
| 2021-01-26 | $282.67 | $282.67 | $275.42 | $275.42 | $244.67 | 8,258 |
| 2021-01-25 | $278.90 | $279.65 | $273.70 | $279.65 | $248.43 | 9,332 |
| 2021-01-22 | $276.00 | $279.68 | $273.56 | $279.68 | $248.45 | 8,198 |
| 2021-01-21 | $272.69 | $281.09 | $267.64 | $275.50 | $244.74 | 13,180 |
| 2021-01-20 | $272.11 | $277.33 | $272.01 | $272.01 | $241.64 | 4,573 |
| 2021-01-19 | $277.04 | $277.04 | $266.72 | $274.04 | $243.44 | 5,428 |
| 2021-01-15 | $268.96 | $276.14 | $268.33 | $276.14 | $245.31 | 5,796 |
| 2021-01-14 | $271.70 | $276.79 | $270.90 | $271.26 | $240.97 | 9,855 |
| 2021-01-13 | $270.41 | $272.61 | $268.39 | $272.61 | $242.17 | 4,906 |
| 2021-01-12 | $266.70 | $270.19 | $266.70 | $270.19 | $240.02 | 2,934 |
| 2021-01-11 | $267.87 | $269.00 | $266.00 | $266.33 | $236.59 | 5,289 |
| 2021-01-08 | $267.72 | $270.41 | $267.51 | $270.41 | $240.22 | 3,599 |
| 2021-01-07 | $267.36 | $274.94 | $266.74 | $266.74 | $236.96 | 7,863 |
| 2021-01-06 | $270.99 | $276.00 | $266.31 | $266.44 | $236.69 | 13,826 |
| 2021-01-05 | $273.69 | $276.49 | $270.56 | $270.56 | $240.35 | 5,326 |
| 2021-01-04 | $276.89 | $276.89 | $272.78 | $273.33 | $242.81 | 7,204 |
| 2020-12-31 | $271.00 | $278.00 | $271.00 | $277.35 | $246.38 | 8,140 |
| 2020-12-30 | $280.44 | $280.95 | $270.98 | $270.98 | $240.72 | 3,889 |
| 2020-12-29 | $275.22 | $276.35 | $272.14 | $276.35 | $245.49 | 3,577 |
| 2020-12-28 | $275.83 | $276.00 | $270.03 | $274.72 | $244.05 | 5,985 |
| 2020-12-24 | $276.00 | $276.00 | $274.50 | $274.50 | $243.85 | 2,036 |
| 2020-12-23 | $269.00 | $273.60 | $269.00 | $272.56 | $242.13 | 7,017 |
| 2020-12-22 | $276.26 | $276.26 | $266.99 | $271.59 | $241.27 | 9,019 |
| 2020-12-21 | $270.80 | $277.33 | $270.80 | $276.25 | $245.41 | 5,561 |
| 2020-12-18 | $288.38 | $288.38 | $277.34 | $277.34 | $246.37 | 28,771 |
| 2020-12-17 | $284.00 | $289.12 | $282.60 | $288.83 | $256.58 | 8,208 |
| 2020-12-16 | $289.11 | $289.91 | $284.96 | $285.28 | $253.43 | 9,934 |
| 2020-12-15 | $281.13 | $287.40 | $281.13 | $287.19 | $255.12 | 4,203 |
| 2020-12-14 | $279.42 | $286.45 | $276.25 | $278.79 | $247.66 | 6,225 |
| 2020-12-11 | $280.16 | $286.01 | $276.30 | $279.97 | $248.71 | 10,182 |
| 2020-12-10 | $274.15 | $281.66 | $271.57 | $281.66 | $250.21 | 4,882 |
| 2020-12-09 | $273.77 | $279.61 | $273.77 | $279.61 | $248.39 | 4,395 |
| 2020-12-08 | $269.02 | $278.22 | $269.02 | $278.22 | $247.16 | 5,178 |
| 2020-12-07 | $281.50 | $281.50 | $270.70 | $270.70 | $240.48 | 6,451 |
| 2020-12-04 | $274.86 | $282.54 | $274.86 | $282.54 | $250.99 | 8,596 |
| 2020-12-03 | $276.26 | $282.50 | $274.00 | $275.58 | $244.81 | 16,580 |
| 2020-12-02 | $277.20 | $278.35 | $270.37 | $271.48 | $241.17 | 10,720 |
| 2020-12-01 | $276.20 | $282.67 | $271.00 | $272.32 | $241.91 | 10,786 |
| 2020-11-30 | $281.67 | $281.87 | $273.36 | $273.36 | $242.84 | 12,813 |
| 2020-11-27 | $285.89 | $285.89 | $277.15 | $282.56 | $251.01 | 7,982 |
| 2020-11-25 | $287.46 | $287.46 | $281.00 | $286.38 | $254.41 | 6,446 |
| 2020-11-24 | $290.54 | $294.36 | $282.68 | $286.00 | $254.07 | 7,200 |
| 2020-11-23 | $286.51 | $296.34 | $285.88 | $287.69 | $255.57 | 15,051 |
| 2020-11-20 | $286.30 | $288.26 | $284.01 | $286.98 | $254.94 | 4,961 |
| 2020-11-19 | $281.92 | $289.15 | $278.31 | $289.15 | $256.87 | 8,448 |
| 2020-11-18 | $297.70 | $297.70 | $285.59 | $285.59 | $253.70 | 6,543 |
| 2020-11-17 | $292.30 | $298.19 | $288.09 | $295.12 | $262.17 | 5,835 |
| 2020-11-16 | $281.60 | $295.35 | $281.60 | $294.65 | $261.75 | 19,642 |
| 2020-11-13 | $269.52 | $276.98 | $261.00 | $274.85 | $244.16 | 16,891 |
| 2020-11-12 | $263.44 | $263.44 | $259.93 | $261.00 | $231.86 | 16,075 |
| 2020-11-11 | $277.01 | $277.01 | $261.54 | $266.03 | $236.33 | 16,763 |
| 2020-11-10 | $269.63 | $284.24 | $266.64 | $275.39 | $244.64 | 26,635 |
| 2020-11-09 | $247.20 | $274.22 | $247.20 | $269.43 | $239.35 | 35,070 |
| 2020-11-06 | $239.14 | $239.14 | $237.50 | $237.99 | $211.42 | 20,019 |
| 2020-11-05 | $242.17 | $245.50 | $241.83 | $242.30 | $211.25 | 20,795 |
| 2020-11-04 | $242.95 | $243.25 | $240.24 | $240.24 | $209.46 | 9,861 |
| 2020-11-03 | $241.89 | $246.84 | $240.00 | $244.27 | $212.97 | 14,471 |
| 2020-11-02 | $243.02 | $243.02 | $237.48 | $239.61 | $208.91 | 12,208 |
| 2020-10-30 | $240.80 | $243.19 | $237.84 | $243.19 | $212.03 | 20,881 |
| 2020-10-29 | $236.49 | $244.75 | $236.49 | $243.33 | $212.15 | 21,180 |
| 2020-10-28 | $239.60 | $242.19 | $233.70 | $236.33 | $206.05 | 33,071 |
| 2020-10-27 | $245.83 | $248.13 | $242.31 | $242.31 | $211.26 | 13,485 |
| 2020-10-26 | $245.86 | $247.12 | $242.54 | $247.12 | $215.45 | 19,398 |
| 2020-10-23 | $248.48 | $248.48 | $245.66 | $245.66 | $214.18 | 5,516 |
| 2020-10-22 | $243.97 | $247.54 | $243.91 | $245.27 | $213.84 | 5,754 |
| 2020-10-21 | $244.54 | $245.75 | $242.88 | $244.21 | $212.92 | 8,283 |
| 2020-10-20 | $241.29 | $247.45 | $241.29 | $247.45 | $215.74 | 7,583 |
| 2020-10-19 | $243.28 | $246.24 | $241.20 | $241.20 | $210.29 | 22,540 |
| 2020-10-16 | $246.99 | $246.99 | $241.53 | $243.99 | $212.73 | 12,092 |
| 2020-10-15 | $244.00 | $247.89 | $243.57 | $247.89 | $216.13 | 9,662 |
| 2020-10-14 | $244.00 | $245.42 | $243.76 | $244.75 | $213.39 | 9,390 |
| 2020-10-13 | $251.90 | $251.90 | $243.98 | $244.29 | $212.99 | 18,304 |
| 2020-10-12 | $249.50 | $256.36 | $249.50 | $254.09 | $221.53 | 12,722 |
| 2020-10-09 | $254.82 | $258.99 | $250.23 | $251.49 | $219.26 | 11,762 |
| 2020-10-08 | $254.19 | $255.05 | $252.45 | $252.98 | $220.56 | 8,832 |
| 2020-10-07 | $252.23 | $254.47 | $250.16 | $253.70 | $221.19 | 8,513 |
| 2020-10-06 | $251.00 | $254.67 | $245.47 | $248.82 | $216.94 | 9,239 |
| 2020-10-05 | $254.74 | $255.00 | $250.18 | $250.19 | $218.13 | 14,589 |
| 2020-10-02 | $247.17 | $254.64 | $245.97 | $254.64 | $222.01 | 8,773 |
| 2020-10-01 | $247.51 | $249.67 | $244.67 | $245.08 | $213.68 | 12,038 |
| 2020-09-30 | $249.12 | $249.12 | $242.99 | $245.22 | $213.80 | 7,307 |
| 2020-09-29 | $253.28 | $253.28 | $243.53 | $244.58 | $213.24 | 14,382 |
| 2020-09-28 | $247.87 | $253.19 | $247.87 | $251.20 | $219.01 | 6,253 |
| 2020-09-25 | $240.61 | $245.64 | $240.56 | $245.64 | $214.16 | 18,201 |
| 2020-09-24 | $242.47 | $246.93 | $239.01 | $242.20 | $211.17 | 23,336 |
| 2020-09-23 | $246.55 | $246.55 | $242.44 | $242.44 | $211.37 | 20,300 |
| 2020-09-22 | $245.00 | $245.41 | $243.44 | $244.00 | $212.73 | 9,705 |
| 2020-09-21 | $251.87 | $251.87 | $240.60 | $243.36 | $212.18 | 25,997 |
| 2020-09-18 | $260.01 | $260.01 | $253.41 | $256.61 | $223.73 | 20,809 |
| 2020-09-17 | $263.82 | $266.10 | $257.67 | $259.22 | $226.00 | 16,395 |
| 2020-09-16 | $265.70 | $267.79 | $264.80 | $265.84 | $231.78 | 7,911 |
| 2020-09-15 | $260.00 | $267.65 | $260.00 | $265.33 | $231.33 | 8,614 |
| 2020-09-14 | $251.54 | $259.47 | $251.04 | $259.47 | $226.22 | 11,081 |
| 2020-09-11 | $256.46 | $257.55 | $250.01 | $250.01 | $217.97 | 8,065 |
| 2020-09-10 | $259.00 | $260.46 | $255.50 | $257.52 | $224.52 | 8,787 |
| 2020-09-09 | $265.27 | $266.03 | $259.67 | $260.51 | $227.13 | 19,014 |
| 2020-09-08 | $265.50 | $265.85 | $261.14 | $261.86 | $228.31 | 10,285 |
| 2020-09-04 | $268.50 | $272.05 | $266.07 | $266.07 | $231.98 | 9,809 |
| 2020-09-03 | $265.44 | $276.40 | $265.44 | $266.92 | $232.72 | 13,038 |
| 2020-09-02 | $260.99 | $265.99 | $259.39 | $265.55 | $231.52 | 14,098 |
| 2020-09-01 | $253.88 | $260.49 | $253.70 | $260.49 | $227.11 | 6,049 |
| 2020-08-31 | $264.40 | $264.40 | $255.07 | $255.07 | $222.39 | 6,875 |
| 2020-08-28 | $263.50 | $263.50 | $259.78 | $262.01 | $228.44 | 4,570 |
| 2020-08-27 | $258.01 | $262.19 | $255.48 | $261.44 | $227.94 | 12,134 |
| 2020-08-26 | $264.43 | $264.43 | $255.18 | $256.38 | $223.53 | 13,788 |
| 2020-08-25 | $266.35 | $266.84 | $262.44 | $262.44 | $228.81 | 4,632 |
| 2020-08-24 | $258.16 | $264.24 | $257.00 | $264.24 | $230.38 | 5,500 |
| 2020-08-21 | $257.39 | $261.12 | $257.02 | $258.52 | $225.39 | 7,110 |
| 2020-08-20 | $253.90 | $259.21 | $252.90 | $259.21 | $226.00 | 9,956 |
| 2020-08-19 | $258.40 | $259.40 | $255.44 | $255.44 | $222.71 | 7,539 |
| 2020-08-18 | $260.07 | $263.82 | $258.94 | $259.96 | $226.65 | 4,608 |
| 2020-08-17 | $256.93 | $260.97 | $256.93 | $259.96 | $226.65 | 5,390 |
| 2020-08-14 | $257.98 | $261.42 | $257.98 | $259.10 | $225.90 | 4,072 |
| 2020-08-13 | $261.57 | $261.57 | $256.01 | $259.45 | $226.20 | 15,868 |
| 2020-08-12 | $262.98 | $264.26 | $259.61 | $260.73 | $227.32 | 3,988 |
| 2020-08-11 | $261.32 | $262.49 | $258.55 | $259.27 | $226.05 | 5,276 |
| 2020-08-10 | $256.16 | $260.20 | $256.16 | $258.36 | $225.25 | 8,469 |
| 2020-08-07 | $250.11 | $256.65 | $250.00 | $256.65 | $223.76 | 12,780 |
| 2020-08-06 | $263.40 | $264.65 | $259.39 | $260.55 | $223.25 | 11,918 |
| 2020-08-05 | $260.63 | $261.47 | $258.00 | $261.47 | $224.04 | 4,419 |
| 2020-08-04 | $253.75 | $258.45 | $253.75 | $258.45 | $221.45 | 8,298 |
| 2020-08-03 | $258.20 | $258.20 | $251.83 | $251.83 | $215.78 | 13,071 |
| 2020-07-31 | $256.61 | $256.61 | $250.00 | $251.79 | $215.74 | 12,229 |
| 2020-07-30 | $257.08 | $257.79 | $253.07 | $256.99 | $220.20 | 9,067 |
| 2020-07-29 | $259.49 | $261.04 | $258.52 | $260.11 | $222.87 | 16,890 |
| 2020-07-28 | $252.00 | $261.21 | $252.00 | $258.94 | $221.87 | 11,041 |
| 2020-07-27 | $250.44 | $256.99 | $250.44 | $254.58 | $218.13 | 11,978 |
| 2020-07-24 | $246.50 | $254.80 | $246.50 | $248.28 | $212.74 | 10,805 |
| 2020-07-23 | $251.70 | $251.88 | $247.55 | $249.01 | $213.36 | 14,017 |
| 2020-07-22 | $245.46 | $252.58 | $245.38 | $251.00 | $215.07 | 10,913 |
| 2020-07-21 | $245.97 | $250.05 | $241.32 | $243.33 | $208.49 | 13,249 |
| 2020-07-20 | $244.05 | $247.60 | $242.10 | $242.10 | $207.44 | 5,372 |
| 2020-07-17 | $244.55 | $246.91 | $244.55 | $246.54 | $211.25 | 7,098 |
| 2020-07-16 | $249.98 | $252.49 | $243.32 | $244.79 | $209.75 | 12,164 |
| 2020-07-15 | $249.88 | $253.02 | $248.56 | $249.09 | $213.43 | 12,196 |
| 2020-07-14 | $241.14 | $247.09 | $241.14 | $244.79 | $209.75 | 8,680 |
| 2020-07-13 | $240.95 | $247.27 | $238.43 | $238.62 | $204.46 | 17,357 |
| 2020-07-10 | $235.94 | $241.15 | $235.94 | $239.33 | $205.07 | 5,335 |
| 2020-07-09 | $237.01 | $237.38 | $234.00 | $237.13 | $203.18 | 12,860 |
| 2020-07-08 | $237.72 | $239.99 | $235.00 | $235.00 | $201.36 | 13,050 |
| 2020-07-07 | $245.33 | $245.33 | $236.70 | $238.43 | $204.30 | 13,987 |
| 2020-07-06 | $247.71 | $248.43 | $242.51 | $246.01 | $210.79 | 7,035 |
| 2020-07-02 | $247.98 | $249.52 | $243.00 | $243.68 | $208.79 | 10,767 |
| 2020-07-01 | $244.46 | $245.65 | $241.01 | $243.67 | $208.79 | 15,843 |
| 2020-06-30 | $241.00 | $243.37 | $239.79 | $240.90 | $206.41 | 15,687 |
| 2020-06-29 | $237.94 | $242.00 | $236.92 | $242.00 | $207.36 | 25,359 |
| 2020-06-26 | $245.35 | $245.35 | $237.73 | $238.01 | $203.94 | 26,183 |
| 2020-06-25 | $242.50 | $248.38 | $242.50 | $247.27 | $211.87 | 11,590 |
| 2020-06-24 | $251.30 | $252.31 | $244.74 | $244.75 | $209.71 | 14,213 |
| 2020-06-23 | $256.84 | $256.84 | $250.63 | $254.63 | $218.18 | 25,186 |
| 2020-06-22 | $252.40 | $263.00 | $252.40 | $255.99 | $219.34 | 19,730 |
| 2020-06-19 | $258.25 | $258.25 | $251.58 | $257.27 | $220.44 | 35,768 |
| 2020-06-18 | $254.58 | $258.99 | $253.17 | $255.66 | $219.06 | 7,848 |
| 2020-06-17 | $265.46 | $265.46 | $256.01 | $258.45 | $221.45 | 7,637 |
| 2020-06-16 | $265.51 | $272.63 | $260.21 | $264.38 | $226.53 | 14,428 |
| 2020-06-15 | $253.71 | $261.79 | $253.71 | $259.76 | $222.57 | 17,979 |
| 2020-06-12 | $261.88 | $264.88 | $256.95 | $258.27 | $221.30 | 15,337 |
| 2020-06-11 | $262.12 | $265.53 | $251.35 | $255.59 | $219.00 | 17,594 |
| 2020-06-10 | $285.30 | $285.30 | $274.00 | $274.11 | $234.87 | 10,224 |
| 2020-06-09 | $291.86 | $291.86 | $285.21 | $285.21 | $244.38 | 5,699 |
| 2020-06-08 | $286.33 | $294.80 | $286.33 | $294.29 | $252.16 | 22,409 |
| 2020-06-05 | $282.77 | $287.00 | $282.00 | $285.69 | $244.79 | 30,790 |
| 2020-06-04 | $276.28 | $279.47 | $275.39 | $276.50 | $236.92 | 9,672 |
| 2020-06-03 | $273.89 | $281.20 | $268.02 | $277.86 | $238.08 | 22,077 |
| 2020-06-02 | $262.21 | $267.01 | $262.10 | $265.27 | $227.29 | 17,235 |
| 2020-06-01 | $258.19 | $265.31 | $258.19 | $262.00 | $224.49 | 15,294 |
| 2020-05-29 | $261.32 | $271.13 | $259.84 | $259.84 | $222.64 | 45,774 |
| 2020-05-28 | $268.90 | $271.22 | $261.48 | $262.63 | $225.03 | 17,039 |
| 2020-05-27 | $265.30 | $269.42 | $261.95 | $264.26 | $226.43 | 29,935 |
| 2020-05-26 | $247.05 | $264.69 | $247.05 | $259.59 | $222.43 | 36,827 |
| 2020-05-22 | $240.23 | $242.00 | $236.50 | $241.97 | $207.33 | 4,850 |
| 2020-05-21 | $237.51 | $242.50 | $237.51 | $239.51 | $205.22 | 4,374 |
| 2020-05-20 | $236.93 | $245.05 | $236.93 | $240.45 | $206.03 | 6,616 |
| 2020-05-19 | $244.15 | $244.15 | $237.96 | $237.96 | $203.89 | 6,625 |
| 2020-05-18 | $233.96 | $245.25 | $232.50 | $241.69 | $207.09 | 14,641 |
| 2020-05-15 | $225.15 | $228.99 | $223.03 | $225.13 | $192.90 | 6,774 |
| 2020-05-14 | $227.75 | $232.00 | $224.87 | $227.31 | $194.77 | 9,324 |
| 2020-05-13 | $235.00 | $236.41 | $230.00 | $232.49 | $199.21 | 30,128 |
| 2020-05-12 | $248.93 | $248.93 | $238.00 | $238.00 | $203.93 | 14,317 |
| 2020-05-11 | $248.03 | $253.91 | $248.00 | $249.68 | $213.94 | 14,725 |
| 2020-05-08 | $250.82 | $257.99 | $247.49 | $252.57 | $216.41 | 15,304 |
| 2020-05-07 | $265.00 | $265.00 | $253.01 | $257.37 | $216.66 | 25,016 |
| 2020-05-06 | $278.12 | $282.99 | $255.00 | $257.00 | $216.35 | 20,653 |
| 2020-05-05 | $286.46 | $292.23 | $274.85 | $276.02 | $232.36 | 16,828 |
| 2020-05-04 | $311.00 | $314.47 | $281.00 | $285.95 | $240.72 | 17,064 |
| 2020-05-01 | $309.00 | $311.70 | $300.01 | $306.27 | $257.83 | 7,526 |
| 2020-04-30 | $318.33 | $318.33 | $305.71 | $315.26 | $265.40 | 4,658 |
| 2020-04-29 | $309.59 | $330.00 | $309.59 | $324.85 | $273.47 | 7,111 |
| 2020-04-28 | $299.63 | $311.56 | $295.94 | $302.00 | $254.24 | 9,192 |
| 2020-04-27 | $294.57 | $299.00 | $294.00 | $296.68 | $249.76 | 4,407 |
| 2020-04-24 | $277.40 | $287.91 | $276.17 | $286.58 | $241.25 | 18,362 |
| 2020-04-23 | $279.70 | $280.96 | $274.00 | $278.98 | $234.86 | 19,789 |
| 2020-04-22 | $279.25 | $284.62 | $277.77 | $279.80 | $235.55 | 6,578 |
| 2020-04-21 | $282.88 | $282.88 | $277.28 | $279.00 | $234.87 | 4,496 |
| 2020-04-20 | $294.80 | $294.80 | $286.60 | $287.04 | $241.64 | 3,528 |
| 2020-04-17 | $297.67 | $298.31 | $295.00 | $298.24 | $251.07 | 13,142 |
| 2020-04-16 | $285.00 | $295.00 | $282.55 | $293.80 | $247.33 | 9,463 |
| 2020-04-15 | $288.72 | $290.73 | $282.86 | $287.82 | $242.30 | 14,371 |
| 2020-04-14 | $296.10 | $306.49 | $292.08 | $297.75 | $250.66 | 7,101 |
| 2020-04-13 | $303.00 | $303.62 | $287.30 | $291.68 | $245.55 | 21,171 |
| 2020-04-09 | $297.20 | $306.00 | $297.20 | $303.00 | $255.08 | 4,725 |
| 2020-04-08 | $296.61 | $296.61 | $289.33 | $295.20 | $248.51 | 5,022 |
| 2020-04-07 | $289.42 | $289.42 | $284.41 | $289.00 | $243.29 | 7,404 |
| 2020-04-06 | $270.47 | $285.00 | $270.47 | $285.00 | $239.92 | 10,342 |
| 2020-04-03 | $261.27 | $266.13 | $255.40 | $265.92 | $223.86 | 15,893 |
| 2020-04-02 | $255.72 | $264.16 | $255.72 | $262.72 | $221.17 | 9,532 |
| 2020-04-01 | $268.09 | $268.09 | $246.61 | $258.09 | $217.27 | 31,007 |
| 2020-03-31 | $279.35 | $282.90 | $262.80 | $275.95 | $232.31 | 19,681 |
| 2020-03-30 | $283.79 | $288.95 | $276.39 | $280.18 | $235.87 | 13,862 |
| 2020-03-27 | $271.80 | $282.75 | $271.80 | $282.39 | $237.73 | 6,048 |
| 2020-03-26 | $276.60 | $289.06 | $276.19 | $278.86 | $234.76 | 10,201 |
| 2020-03-25 | $269.14 | $290.96 | $267.18 | $274.97 | $231.48 | 16,171 |
| 2020-03-24 | $247.00 | $274.98 | $241.53 | $273.01 | $229.83 | 13,112 |
| 2020-03-23 | $233.83 | $244.20 | $228.68 | $242.45 | $204.10 | 15,565 |
| 2020-03-20 | $257.80 | $262.05 | $234.48 | $235.65 | $198.38 | 24,756 |
| 2020-03-19 | $252.58 | $259.07 | $243.07 | $259.07 | $218.10 | 11,423 |
| 2020-03-18 | $253.66 | $256.37 | $250.00 | $253.03 | $213.01 | 25,645 |
| 2020-03-17 | $273.80 | $273.80 | $260.56 | $264.69 | $222.83 | 23,376 |
| 2020-03-16 | $288.20 | $295.05 | $265.01 | $270.01 | $227.31 | 21,461 |
| 2020-03-13 | $299.68 | $305.35 | $299.68 | $300.04 | $252.59 | 11,516 |
| 2020-03-12 | $297.66 | $306.39 | $292.00 | $295.00 | $248.34 | 16,918 |
| 2020-03-11 | $307.03 | $311.07 | $305.10 | $306.55 | $258.07 | 11,575 |
| 2020-03-10 | $314.34 | $318.32 | $304.97 | $310.95 | $261.77 | 8,370 |
| 2020-03-09 | $300.00 | $328.95 | $299.90 | $309.34 | $260.41 | 13,563 |
| 2020-03-06 | $309.52 | $311.78 | $305.21 | $311.12 | $261.91 | 14,949 |
| 2020-03-05 | $320.62 | $320.62 | $310.00 | $313.13 | $263.61 | 8,968 |
| 2020-03-04 | $313.31 | $323.53 | $311.08 | $323.53 | $272.36 | 9,707 |
| 2020-03-03 | $308.77 | $318.58 | $308.77 | $311.00 | $261.81 | 7,802 |
| 2020-03-02 | $311.52 | $313.40 | $306.50 | $309.00 | $260.13 | 98,328 |
| 2020-02-28 | $305.79 | $315.75 | $304.00 | $311.00 | $261.81 | 25,737 |
| 2020-02-27 | $301.97 | $311.71 | $300.00 | $310.00 | $260.97 | 26,145 |
| 2020-02-26 | $307.82 | $312.50 | $305.00 | $305.00 | $256.76 | 8,194 |
| 2020-02-25 | $310.35 | $310.50 | $304.36 | $306.51 | $258.03 | 18,738 |
| 2020-02-24 | $311.05 | $311.73 | $304.60 | $309.21 | $260.31 | 19,398 |
| 2020-02-21 | $311.54 | $316.27 | $311.54 | $314.10 | $264.42 | 4,506 |
| 2020-02-20 | $308.02 | $312.96 | $308.02 | $312.00 | $262.65 | 9,555 |
| 2020-02-19 | $316.98 | $321.17 | $308.02 | $308.02 | $259.30 | 14,475 |
| 2020-02-18 | $318.98 | $320.01 | $315.00 | $316.00 | $266.02 | 7,957 |
| 2020-02-14 | $325.19 | $327.08 | $319.08 | $319.20 | $268.72 | 21,900 |
| 2020-02-13 | $325.33 | $326.79 | $324.65 | $324.65 | $273.30 | 6,974 |
| 2020-02-12 | $325.10 | $327.89 | $324.99 | $327.35 | $275.58 | 4,928 |
| 2020-02-11 | $325.62 | $325.62 | $318.85 | $323.64 | $272.45 | 7,461 |
| 2020-02-10 | $325.80 | $325.80 | $324.11 | $325.20 | $273.77 | 2,818 |
| 2020-02-07 | $325.76 | $327.92 | $324.42 | $326.11 | $274.53 | 4,326 |
| 2020-02-06 | $324.78 | $329.58 | $320.74 | $326.15 | $274.57 | 4,112 |
| 2020-02-05 | $320.51 | $326.99 | $320.51 | $323.68 | $272.49 | 9,574 |
| 2020-02-04 | $322.54 | $323.23 | $319.59 | $320.00 | $269.39 | 6,556 |
| 2020-02-03 | $323.98 | $327.06 | $320.37 | $320.37 | $269.70 | 6,355 |
| 2020-01-31 | $331.90 | $331.90 | $318.84 | $322.68 | $271.64 | 6,121 |
| 2020-01-30 | $332.05 | $335.93 | $332.05 | $332.53 | $279.94 | 3,379 |
| 2020-01-29 | $336.96 | $338.00 | $330.57 | $334.70 | $281.76 | 9,363 |
| 2020-01-28 | $342.15 | $342.15 | $336.20 | $337.80 | $284.37 | 5,356 |
| 2020-01-27 | $336.14 | $341.29 | $336.14 | $340.95 | $287.03 | 5,170 |
| 2020-01-24 | $346.20 | $346.20 | $339.06 | $340.17 | $286.37 | 5,784 |
| 2020-01-23 | $346.02 | $350.88 | $344.55 | $348.80 | $289.80 | 15,669 |
| 2020-01-22 | $349.68 | $353.35 | $346.20 | $346.20 | $287.64 | 11,262 |
| 2020-01-21 | $351.69 | $351.69 | $348.08 | $349.42 | $290.32 | 7,344 |
| 2020-01-17 | $352.95 | $353.53 | $349.06 | $349.32 | $290.23 | 16,757 |
| 2020-01-16 | $351.87 | $353.48 | $348.73 | $353.48 | $293.69 | 6,162 |
| 2020-01-15 | $349.00 | $353.55 | $347.47 | $350.91 | $291.55 | 13,865 |
| 2020-01-14 | $338.68 | $345.06 | $336.59 | $344.88 | $286.54 | 10,889 |
| 2020-01-13 | $335.57 | $339.86 | $335.57 | $339.25 | $281.87 | 6,374 |
| 2020-01-10 | $335.60 | $336.18 | $333.99 | $334.86 | $278.22 | 12,888 |
| 2020-01-09 | $332.30 | $336.47 | $332.30 | $334.91 | $278.26 | 10,403 |
| 2020-01-08 | $326.40 | $333.14 | $325.00 | $330.90 | $274.93 | 13,484 |
| 2020-01-07 | $336.73 | $336.73 | $324.57 | $327.36 | $271.99 | 11,531 |
| 2020-01-06 | $332.00 | $338.00 | $332.00 | $337.47 | $280.39 | 8,220 |
| 2020-01-03 | $326.99 | $333.69 | $326.99 | $332.61 | $276.35 | 7,452 |
| 2020-01-02 | $331.79 | $333.15 | $326.28 | $328.52 | $272.95 | 15,167 |
| 2019-12-31 | $328.80 | $332.37 | $327.03 | $330.35 | $274.47 | 26,404 |
| 2019-12-30 | $329.10 | $329.10 | $326.58 | $328.93 | $273.29 | 7,045 |
| 2019-12-27 | $328.97 | $330.02 | $326.09 | $329.10 | $273.43 | 8,440 |
| 2019-12-26 | $328.15 | $331.00 | $327.27 | $327.58 | $272.17 | 10,479 |
| 2019-12-24 | $328.54 | $329.23 | $323.86 | $328.00 | $272.52 | 11,634 |
| 2019-12-23 | $326.68 | $329.03 | $325.89 | $327.99 | $272.51 | 26,381 |
| 2019-12-20 | $322.57 | $330.71 | $322.57 | $325.56 | $270.49 | 34,592 |
| 2019-12-19 | $316.84 | $322.77 | $316.74 | $322.04 | $267.57 | 12,685 |
| 2019-12-18 | $315.23 | $317.95 | $313.00 | $317.00 | $263.38 | 18,539 |
| 2019-12-17 | $322.07 | $322.07 | $311.77 | $314.67 | $261.44 | 24,297 |
| 2019-12-16 | $317.94 | $317.94 | $313.41 | $315.00 | $261.72 | 13,897 |
| 2019-12-13 | $318.72 | $319.37 | $313.41 | $317.12 | $263.48 | 20,161 |
| 2019-12-12 | $318.90 | $323.82 | $314.70 | $317.00 | $263.38 | 25,712 |
| 2019-12-11 | $324.36 | $324.36 | $318.32 | $319.47 | $265.43 | 14,376 |
| 2019-12-10 | $325.40 | $325.95 | $321.56 | $325.03 | $270.05 | 15,269 |
| 2019-12-09 | $323.68 | $325.49 | $320.50 | $324.62 | $269.71 | 31,617 |
| 2019-12-06 | $324.81 | $325.18 | $322.44 | $324.35 | $269.49 | 5,282 |
| 2019-12-05 | $325.03 | $326.35 | $322.15 | $323.10 | $268.45 | 8,564 |
| 2019-12-04 | $320.65 | $326.03 | $320.65 | $324.27 | $269.42 | 12,480 |
| 2019-12-03 | $318.64 | $320.90 | $317.74 | $319.50 | $265.46 | 12,498 |
| 2019-12-02 | $325.00 | $325.00 | $319.00 | $320.27 | $266.10 | 13,577 |
| 2019-11-29 | $329.00 | $330.88 | $326.36 | $326.36 | $271.16 | 2,922 |
| 2019-11-27 | $329.20 | $331.48 | $329.00 | $329.00 | $273.35 | 14,162 |
| 2019-11-26 | $331.10 | $331.14 | $327.95 | $328.68 | $273.08 | 10,981 |
| 2019-11-25 | $323.83 | $332.38 | $323.60 | $331.50 | $275.43 | 13,776 |
| 2019-11-22 | $323.68 | $326.02 | $322.00 | $322.00 | $267.53 | 8,276 |
| 2019-11-21 | $326.75 | $326.75 | $322.30 | $322.92 | $268.30 | 16,393 |
| 2019-11-20 | $321.56 | $326.83 | $321.56 | $326.70 | $271.44 | 13,497 |
| 2019-11-19 | $325.47 | $327.00 | $324.77 | $325.27 | $270.25 | 6,282 |
| 2019-11-18 | $322.90 | $326.60 | $322.90 | $325.08 | $270.09 | 4,273 |
| 2019-11-15 | $324.21 | $326.85 | $323.40 | $323.40 | $268.70 | 7,606 |
| 2019-11-14 | $325.08 | $326.10 | $323.56 | $323.91 | $269.12 | 7,045 |
| 2019-11-13 | $322.74 | $327.33 | $322.72 | $325.05 | $270.07 | 16,259 |
| 2019-11-12 | $325.17 | $329.32 | $321.53 | $323.13 | $268.47 | 25,379 |
| 2019-11-11 | $323.43 | $324.99 | $322.29 | $324.59 | $269.69 | 18,654 |
| 2019-11-08 | $328.35 | $328.35 | $322.26 | $322.33 | $267.81 | 8,149 |
| 2019-11-07 | $328.28 | $329.60 | $323.65 | $325.31 | $270.28 | 11,498 |
| 2019-11-06 | $324.38 | $329.34 | $322.51 | $327.85 | $272.39 | 25,560 |
| 2019-11-05 | $335.44 | $335.44 | $326.16 | $326.19 | $271.01 | 13,737 |
| 2019-11-04 | $342.23 | $342.23 | $332.98 | $335.54 | $278.78 | 13,934 |
| 2019-11-01 | $342.00 | $342.00 | $339.28 | $340.82 | $283.17 | 11,276 |
| 2019-10-31 | $355.00 | $356.20 | $344.47 | $345.40 | $283.24 | 12,126 |
| 2019-10-30 | $349.94 | $354.60 | $346.44 | $353.11 | $289.56 | 19,721 |
| 2019-10-29 | $336.42 | $349.12 | $335.60 | $348.35 | $285.65 | 24,609 |
| 2019-10-28 | $342.38 | $344.39 | $334.90 | $335.23 | $274.90 | 25,389 |
| 2019-10-25 | $350.42 | $350.42 | $341.09 | $341.74 | $280.23 | 19,129 |
| 2019-10-24 | $351.99 | $351.99 | $347.12 | $350.40 | $287.34 | 31,563 |
| 2019-10-23 | $355.89 | $355.89 | $350.42 | $351.30 | $288.07 | 40,325 |
| 2019-10-22 | $360.07 | $360.07 | $354.62 | $355.77 | $291.74 | 18,012 |
| 2019-10-21 | $354.45 | $359.91 | $353.95 | $359.91 | $295.13 | 17,914 |
| 2019-10-18 | $352.43 | $355.01 | $350.76 | $354.19 | $290.44 | 36,424 |
| 2019-10-17 | $351.40 | $352.80 | $349.70 | $352.48 | $289.04 | 22,477 |
| 2019-10-16 | $352.48 | $354.31 | $348.02 | $350.92 | $287.76 | 29,409 |
| 2019-10-15 | $354.00 | $354.00 | $351.40 | $353.09 | $289.54 | 19,528 |
| 2019-10-14 | $354.19 | $354.50 | $350.80 | $352.93 | $289.41 | 21,727 |
| 2019-10-11 | $350.30 | $356.74 | $350.30 | $353.85 | $290.16 | 22,309 |
| 2019-10-10 | $348.77 | $349.51 | $346.20 | $347.91 | $285.29 | 50,725 |
| 2019-10-09 | $350.51 | $350.51 | $347.41 | $349.21 | $286.36 | 66,907 |
| 2019-10-08 | $350.27 | $350.27 | $346.52 | $348.68 | $285.93 | 40,117 |
| 2019-10-07 | $348.70 | $352.00 | $345.63 | $350.49 | $287.41 | 21,595 |
| 2019-10-04 | $344.90 | $350.62 | $344.20 | $348.69 | $285.93 | 26,832 |
| 2019-10-03 | $345.56 | $350.92 | $342.51 | $344.25 | $282.29 | 50,951 |
| 2019-10-02 | $344.78 | $349.06 | $341.88 | $346.33 | $284.00 | 31,935 |
| 2019-10-01 | $347.88 | $347.88 | $342.50 | $345.68 | $283.47 | 21,773 |
| 2019-09-30 | $346.25 | $350.56 | $344.88 | $348.41 | $285.70 | 51,998 |
| 2019-09-27 | $344.32 | $347.20 | $343.60 | $346.04 | $283.76 | 51,619 |
| 2019-09-26 | $342.40 | $344.43 | $341.00 | $343.33 | $281.54 | 30,921 |
| 2019-09-25 | $340.14 | $342.78 | $339.80 | $342.78 | $281.09 | 17,244 |
| 2019-09-24 | $344.50 | $345.89 | $340.03 | $340.03 | $278.83 | 25,176 |
| 2019-09-23 | $342.63 | $345.01 | $341.30 | $344.05 | $282.13 | 33,698 |
| 2019-09-20 | $342.05 | $347.21 | $340.39 | $344.35 | $282.37 | 113,731 |
| 2019-09-19 | $346.52 | $348.15 | $340.47 | $341.71 | $280.21 | 48,240 |
| 2019-09-18 | $349.80 | $349.80 | $339.50 | $345.92 | $283.66 | 31,758 |
| 2019-09-17 | $355.20 | $355.20 | $347.08 | $349.88 | $286.91 | 15,693 |
| 2019-09-16 | $359.28 | $361.45 | $352.90 | $354.99 | $291.10 | 32,514 |
| 2019-09-13 | $372.00 | $373.56 | $358.87 | $359.84 | $295.08 | 25,328 |
| 2019-09-12 | $377.76 | $377.76 | $370.25 | $372.10 | $305.13 | 26,517 |
| 2019-09-11 | $369.93 | $379.79 | $369.14 | $377.45 | $309.52 | 38,422 |
| 2019-09-10 | $375.55 | $375.55 | $366.61 | $369.98 | $303.39 | 33,126 |
| 2019-09-09 | $387.68 | $387.68 | $375.25 | $376.63 | $308.84 | 42,155 |
| 2019-09-06 | $384.42 | $388.10 | $383.03 | $387.21 | $317.52 | 26,665 |
| 2019-09-05 | $389.26 | $391.75 | $384.31 | $384.40 | $315.22 | 30,218 |
| 2019-09-04 | $384.46 | $387.72 | $384.43 | $387.45 | $317.72 | 24,984 |
| 2019-09-03 | $376.70 | $384.22 | $376.67 | $382.19 | $313.40 | 52,294 |
| 2019-08-30 | $375.81 | $378.40 | $372.96 | $377.57 | $309.62 | 32,098 |
| 2019-08-29 | $366.74 | $374.35 | $366.11 | $374.32 | $306.95 | 41,675 |
| 2019-08-28 | $359.93 | $366.90 | $359.93 | $364.80 | $299.14 | 76,554 |
| 2019-08-27 | $364.44 | $364.72 | $360.00 | $360.19 | $295.36 | 58,512 |
| 2019-08-26 | $362.24 | $363.85 | $359.79 | $362.99 | $297.66 | 67,814 |
| 2019-08-23 | $363.31 | $368.81 | $360.22 | $360.22 | $295.39 | 66,415 |
| 2019-08-22 | $361.68 | $368.47 | $361.07 | $364.22 | $298.67 | 41,476 |
| 2019-08-21 | $360.15 | $361.57 | $357.01 | $361.57 | $296.50 | 47,676 |
| 2019-08-20 | $362.81 | $364.71 | $358.75 | $358.75 | $294.18 | 25,734 |
| 2019-08-19 | $362.48 | $363.73 | $361.10 | $363.45 | $298.04 | 41,802 |
| 2019-08-16 | $360.75 | $362.78 | $357.73 | $360.53 | $295.64 | 19,990 |
| 2019-08-15 | $358.82 | $362.11 | $356.97 | $359.73 | $294.99 | 27,982 |
| 2019-08-14 | $359.79 | $361.87 | $354.80 | $357.90 | $293.49 | 20,875 |
| 2019-08-13 | $359.48 | $361.80 | $356.20 | $361.68 | $296.59 | 20,388 |
| 2019-08-12 | $359.84 | $360.90 | $356.50 | $357.97 | $293.54 | 19,007 |
| 2019-08-09 | $360.63 | $365.74 | $356.25 | $360.90 | $295.95 | 20,895 |
| 2019-08-08 | $358.10 | $363.79 | $358.10 | $360.90 | $295.95 | 20,460 |
| 2019-08-07 | $354.89 | $358.40 | $352.38 | $356.88 | $292.65 | 18,364 |
| 2019-08-06 | $354.44 | $358.00 | $353.10 | $357.92 | $293.50 | 27,624 |
| 2019-08-05 | $359.89 | $360.22 | $349.75 | $354.35 | $290.57 | 22,938 |
| 2019-08-02 | $363.86 | $364.92 | $360.42 | $362.44 | $297.21 | 13,157 |
| 2019-08-01 | $374.23 | $377.50 | $366.85 | $367.04 | $297.29 | 26,333 |
| 2019-07-31 | $371.80 | $377.31 | $369.39 | $374.50 | $303.33 | 24,075 |
| 2019-07-30 | $372.12 | $375.00 | $364.95 | $371.72 | $301.08 | 18,803 |
| 2019-07-29 | $376.05 | $382.40 | $372.59 | $373.87 | $302.82 | 19,423 |
| 2019-07-26 | $374.08 | $377.00 | $373.40 | $375.50 | $304.14 | 9,075 |
| 2019-07-25 | $375.20 | $375.90 | $373.19 | $373.19 | $302.27 | 4,744 |
| 2019-07-24 | $373.53 | $377.30 | $371.80 | $377.30 | $305.60 | 10,421 |
| 2019-07-23 | $370.86 | $373.75 | $369.60 | $373.75 | $302.72 | 10,784 |
| 2019-07-22 | $372.62 | $372.62 | $367.35 | $370.48 | $300.08 | 7,639 |
| 2019-07-19 | $378.27 | $378.80 | $371.97 | $371.97 | $301.28 | 11,818 |
| 2019-07-18 | $378.50 | $381.62 | $372.81 | $378.34 | $306.44 | 17,970 |
| 2019-07-17 | $378.08 | $383.80 | $376.91 | $378.56 | $306.62 | 10,397 |
| 2019-07-16 | $374.53 | $378.55 | $374.06 | $378.50 | $306.57 | 17,319 |
| 2019-07-15 | $378.17 | $379.59 | $370.60 | $374.93 | $303.68 | 15,322 |
| 2019-07-12 | $388.80 | $388.80 | $378.10 | $378.10 | $306.25 | 20,909 |
| 2019-07-11 | $393.69 | $393.99 | $387.25 | $388.00 | $314.27 | 21,021 |
| 2019-07-10 | $390.33 | $394.70 | $389.25 | $393.67 | $318.86 | 15,542 |
| 2019-07-09 | $377.83 | $389.20 | $376.61 | $389.20 | $315.24 | 17,079 |
| 2019-07-08 | $374.07 | $379.38 | $374.07 | $377.60 | $305.84 | 12,694 |
| 2019-07-05 | $376.00 | $378.12 | $372.76 | $374.56 | $303.38 | 12,359 |
| 2019-07-03 | $376.45 | $377.98 | $374.20 | $377.98 | $306.15 | 8,423 |
| 2019-07-02 | $368.94 | $376.46 | $368.94 | $376.46 | $304.92 | 9,938 |
| 2019-07-01 | $371.00 | $373.10 | $366.20 | $368.66 | $298.60 | 15,313 |
| 2019-06-28 | $370.37 | $377.59 | $367.60 | $370.30 | $299.93 | 21,548 |
| 2019-06-27 | $368.11 | $369.32 | $364.40 | $369.32 | $299.14 | 17,127 |
| 2019-06-26 | $373.68 | $373.68 | $363.52 | $363.52 | $294.44 | 19,378 |
| 2019-06-25 | $373.95 | $377.55 | $373.00 | $373.20 | $302.28 | 8,911 |
| 2019-06-24 | $373.51 | $377.90 | $371.11 | $373.49 | $302.51 | 14,253 |
| 2019-06-21 | $383.66 | $384.37 | $370.60 | $373.65 | $302.64 | 26,902 |
| 2019-06-20 | $388.90 | $389.90 | $386.00 | $386.12 | $312.74 | 7,029 |
| 2019-06-19 | $383.98 | $387.01 | $381.32 | $387.01 | $313.46 | 11,880 |
| 2019-06-18 | $386.08 | $389.20 | $377.31 | $383.50 | $310.62 | 27,708 |
| 2019-06-17 | $387.01 | $387.01 | $383.60 | $384.99 | $311.83 | 16,184 |
| 2019-06-14 | $379.50 | $386.42 | $378.55 | $386.42 | $312.99 | 8,549 |
| 2019-06-13 | $380.83 | $380.90 | $375.03 | $380.01 | $307.79 | 7,060 |
| 2019-06-12 | $377.41 | $379.65 | $375.11 | $379.65 | $307.50 | 5,216 |
| 2019-06-11 | $376.30 | $377.25 | $371.01 | $377.25 | $305.56 | 10,710 |
| 2019-06-10 | $376.00 | $376.50 | $372.81 | $375.33 | $304.00 | 5,891 |
| 2019-06-07 | $373.09 | $377.10 | $373.09 | $376.17 | $304.68 | 5,903 |
| 2019-06-06 | $375.13 | $375.20 | $372.80 | $373.05 | $302.16 | 4,706 |
| 2019-06-05 | $372.96 | $378.61 | $371.30 | $375.37 | $304.04 | 8,037 |
| 2019-06-04 | $367.83 | $372.68 | $365.80 | $372.68 | $301.86 | 8,980 |
| 2019-06-03 | $368.49 | $368.49 | $363.10 | $365.60 | $296.12 | 5,085 |
| 2019-05-31 | $370.10 | $373.09 | $366.54 | $368.00 | $298.07 | 8,939 |
| 2019-05-30 | $373.15 | $376.56 | $370.60 | $371.97 | $301.28 | 4,820 |
| 2019-05-29 | $377.90 | $377.90 | $372.52 | $372.52 | $301.73 | 3,751 |
| 2019-05-28 | $384.95 | $386.03 | $379.10 | $379.48 | $307.37 | 9,463 |
| 2019-05-24 | $383.60 | $385.50 | $383.50 | $384.99 | $311.83 | 5,667 |
| 2019-05-23 | $383.60 | $386.82 | $381.67 | $382.10 | $309.49 | 4,045 |
| 2019-05-22 | $385.52 | $386.42 | $379.70 | $384.90 | $311.76 | 6,726 |
| 2019-05-21 | $386.99 | $387.00 | $383.15 | $386.29 | $312.88 | 6,501 |
| 2019-05-20 | $385.67 | $386.00 | $383.00 | $385.26 | $312.05 | 5,537 |
| 2019-05-17 | $388.40 | $388.40 | $384.62 | $386.63 | $313.16 | 6,242 |
| 2019-05-16 | $389.20 | $392.88 | $387.41 | $389.47 | $315.46 | 22,180 |
| 2019-05-15 | $388.47 | $393.80 | $387.64 | $389.12 | $315.17 | 20,530 |
| 2019-05-14 | $383.61 | $391.50 | $382.80 | $390.17 | $316.02 | 25,445 |
| 2019-05-13 | $378.72 | $384.24 | $378.72 | $382.19 | $309.56 | 6,342 |
| 2019-05-10 | $382.40 | $383.76 | $379.77 | $382.19 | $309.56 | 7,712 |
| 2019-05-09 | $380.68 | $382.96 | $377.79 | $382.96 | $310.18 | 4,025 |
| 2019-05-08 | $382.10 | $385.56 | $379.82 | $382.00 | $309.41 | 8,271 |
| 2019-05-07 | $389.17 | $389.17 | $382.05 | $382.05 | $309.45 | 15,294 |
| 2019-05-06 | $384.90 | $391.04 | $383.12 | $389.15 | $315.20 | 6,451 |
| 2019-05-03 | $384.81 | $389.19 | $382.51 | $387.72 | $314.04 | 9,203 |
| 2019-05-02 | $387.25 | $389.71 | $385.80 | $387.87 | $310.56 | 14,412 |
| 2019-05-01 | $382.45 | $387.48 | $377.35 | $386.99 | $309.85 | 16,072 |
| 2019-04-30 | $382.82 | $382.82 | $378.42 | $379.63 | $303.96 | 8,756 |
| 2019-04-29 | $372.89 | $385.76 | $372.89 | $381.73 | $305.64 | 10,104 |
| 2019-04-26 | $375.02 | $377.05 | $373.19 | $373.19 | $298.80 | 6,082 |
| 2019-04-25 | $372.42 | $375.45 | $369.61 | $374.91 | $300.18 | 3,178 |
| 2019-04-24 | $374.37 | $378.40 | $373.20 | $373.20 | $298.81 | 15,725 |
| 2019-04-23 | $368.57 | $374.00 | $368.57 | $374.00 | $299.45 | 6,629 |
| 2019-04-22 | $373.56 | $373.56 | $365.70 | $367.88 | $294.55 | 10,481 |
| 2019-04-18 | $372.85 | $376.27 | $369.99 | $374.43 | $299.80 | 11,209 |
| 2019-04-17 | $380.05 | $380.05 | $370.40 | $373.01 | $298.66 | 11,726 |
| 2019-04-16 | $385.28 | $386.87 | $373.10 | $379.01 | $303.46 | 18,136 |
| 2019-04-15 | $386.98 | $386.98 | $384.36 | $384.36 | $307.75 | 1,784 |
| 2019-04-12 | $389.67 | $393.01 | $386.49 | $386.49 | $309.45 | 11,139 |
| 2019-04-11 | $388.36 | $391.00 | $388.36 | $388.83 | $311.33 | 2,981 |
| 2019-04-10 | $386.97 | $392.14 | $386.01 | $388.31 | $310.91 | 6,337 |
| 2019-04-09 | $387.87 | $394.00 | $384.08 | $386.18 | $309.20 | 12,148 |
| 2019-04-08 | $381.10 | $388.53 | $381.10 | $388.53 | $311.09 | 4,536 |
| 2019-04-05 | $382.87 | $387.57 | $380.99 | $387.57 | $310.32 | 10,813 |
| 2019-04-04 | $380.57 | $382.01 | $377.90 | $381.97 | $305.83 | 3,680 |
| 2019-04-03 | $376.72 | $382.82 | $376.72 | $379.73 | $304.04 | 2,531 |
| 2019-04-02 | $376.19 | $376.19 | $370.85 | $375.79 | $300.88 | 5,195 |
| 2019-04-01 | $378.19 | $379.58 | $370.35 | $375.61 | $300.74 | 5,868 |
| 2019-03-29 | $376.54 | $379.55 | $376.17 | $376.17 | $301.19 | 6,286 |
| 2019-03-28 | $375.00 | $377.25 | $372.46 | $375.90 | $300.97 | 2,460 |
| 2019-03-27 | $373.50 | $380.71 | $370.25 | $375.49 | $300.64 | 8,887 |
| 2019-03-26 | $369.71 | $373.00 | $358.62 | $373.00 | $298.65 | 28,044 |
| 2019-03-25 | $355.83 | $370.56 | $355.83 | $368.88 | $295.35 | 11,346 |
| 2019-03-22 | $366.40 | $366.40 | $362.97 | $363.02 | $290.66 | 3,339 |
| 2019-03-21 | $359.07 | $367.93 | $359.07 | $367.93 | $294.59 | 2,930 |
| 2019-03-20 | $357.75 | $360.03 | $357.75 | $360.03 | $288.27 | 2,482 |
| 2019-03-19 | $359.38 | $364.31 | $359.38 | $360.00 | $288.24 | 2,565 |
| 2019-03-18 | $361.83 | $362.88 | $358.22 | $358.22 | $286.82 | 4,457 |
| 2019-03-15 | $367.33 | $367.33 | $361.18 | $361.18 | $289.19 | 16,974 |
| 2019-03-14 | $361.75 | $368.65 | $361.75 | $366.69 | $293.60 | 7,350 |
| 2019-03-13 | $365.03 | $369.56 | $357.69 | $362.11 | $289.93 | 16,030 |
| 2019-03-12 | $364.45 | $366.08 | $358.87 | $364.89 | $292.16 | 10,554 |
| 2019-03-11 | $358.55 | $365.20 | $358.55 | $363.61 | $291.13 | 3,063 |
| 2019-03-08 | $362.01 | $362.01 | $357.72 | $357.72 | $286.42 | 3,226 |
| 2019-03-07 | $371.50 | $371.50 | $362.93 | $362.93 | $290.59 | 4,081 |
| 2019-03-06 | $376.98 | $377.85 | $370.76 | $371.00 | $297.05 | 6,118 |
| 2019-03-05 | $371.80 | $377.42 | $371.80 | $377.31 | $302.10 | 7,820 |
| 2019-03-04 | $369.67 | $375.01 | $368.19 | $371.75 | $297.65 | 9,207 |
| 2019-03-01 | $382.47 | $382.47 | $364.50 | $368.90 | $295.37 | 15,881 |
| 2019-02-28 | $379.07 | $388.40 | $377.20 | $381.71 | $305.62 | 13,622 |
| 2019-02-27 | $372.43 | $381.14 | $367.02 | $380.02 | $304.27 | 27,287 |
| 2019-02-26 | $375.42 | $377.10 | $373.20 | $374.43 | $299.80 | 7,177 |
| 2019-02-25 | $385.58 | $392.24 | $376.00 | $376.01 | $301.06 | 30,356 |
| 2019-02-22 | $378.89 | $394.50 | $378.20 | $386.90 | $309.78 | 16,741 |
| 2019-02-21 | $371.83 | $378.01 | $371.83 | $378.01 | $302.66 | 6,528 |
| 2019-02-20 | $370.87 | $373.02 | $369.04 | $373.02 | $298.67 | 9,559 |
| 2019-02-19 | $369.25 | $371.83 | $369.25 | $371.63 | $297.55 | 3,823 |
| 2019-02-15 | $366.86 | $369.96 | $366.52 | $369.35 | $295.73 | 7,703 |
| 2019-02-14 | $371.23 | $371.23 | $366.17 | $366.17 | $293.18 | 8,006 |
| 2019-02-13 | $362.47 | $373.53 | $362.47 | $372.32 | $298.11 | 7,818 |
| 2019-02-12 | $366.24 | $370.40 | $358.85 | $364.52 | $291.86 | 8,703 |
| 2019-02-11 | $372.33 | $376.22 | $363.65 | $364.81 | $292.09 | 11,889 |
| 2019-02-08 | $365.20 | $379.32 | $365.20 | $372.69 | $298.40 | 27,186 |
| 2019-02-07 | $354.00 | $374.90 | $354.00 | $368.97 | $295.42 | 27,698 |
| 2019-02-06 | $353.21 | $353.48 | $352.46 | $352.79 | $282.47 | 5,660 |
| 2019-02-05 | $353.01 | $360.93 | $351.98 | $353.80 | $283.28 | 52,656 |
| 2019-02-04 | $336.17 | $356.40 | $336.17 | $352.03 | $281.86 | 17,048 |
| 2019-02-01 | $333.59 | $337.36 | $333.59 | $336.50 | $269.43 | 3,960 |
| 2019-01-31 | $334.12 | $334.45 | $333.06 | $333.06 | $266.67 | 4,743 |
| 2019-01-30 | $327.99 | $335.18 | $327.99 | $334.29 | $267.66 | 5,979 |
| 2019-01-29 | $323.63 | $329.73 | $323.50 | $326.82 | $261.68 | 4,109 |
| 2019-01-28 | $319.88 | $324.99 | $319.88 | $323.87 | $259.31 | 3,907 |
| 2019-01-25 | $313.70 | $319.88 | $313.70 | $319.88 | $256.12 | 6,502 |
| 2019-01-24 | $316.30 | $316.62 | $316.00 | $316.62 | $249.99 | 5,636 |
| 2019-01-23 | $315.10 | $316.63 | $313.50 | $316.61 | $249.98 | 4,491 |
| 2019-01-22 | $316.89 | $320.38 | $314.01 | $314.01 | $247.93 | 3,137 |
| 2019-01-18 | $320.80 | $323.80 | $317.33 | $317.33 | $250.55 | 3,191 |
| 2019-01-17 | $318.26 | $319.65 | $318.26 | $319.62 | $252.36 | 2,761 |
| 2019-01-16 | $310.10 | $315.98 | $310.10 | $314.92 | $248.65 | 2,241 |
| 2019-01-15 | $309.75 | $310.50 | $309.51 | $310.26 | $244.97 | 5,003 |
| 2019-01-14 | $312.32 | $312.32 | $309.99 | $309.99 | $244.76 | 3,085 |
| 2019-01-11 | $313.91 | $314.00 | $312.45 | $312.45 | $246.70 | 3,674 |
| 2019-01-10 | $315.02 | $315.02 | $315.02 | $315.02 | $248.73 | 2,033 |
| 2019-01-09 | $315.84 | $317.90 | $313.99 | $317.90 | $251.00 | 3,772 |
| 2019-01-08 | $308.93 | $313.21 | $308.93 | $313.21 | $247.30 | 4,719 |
| 2019-01-07 | $305.31 | $308.38 | $305.31 | $308.34 | $243.45 | 3,543 |
| 2019-01-04 | $304.43 | $307.84 | $304.28 | $305.87 | $241.50 | 3,254 |
| 2019-01-03 | $300.27 | $303.30 | $300.00 | $303.19 | $239.39 | 3,861 |
| 2019-01-02 | $302.00 | $302.56 | $300.99 | $300.99 | $237.65 | 3,274 |
| 2018-12-31 | $305.34 | $306.29 | $302.00 | $304.74 | $240.61 | 7,744 |
| 2018-12-28 | $301.65 | $304.71 | $301.43 | $304.54 | $240.45 | 4,567 |
| 2018-12-27 | $301.11 | $304.94 | $298.54 | $303.19 | $239.39 | 6,100 |
| 2018-12-26 | $296.51 | $302.76 | $296.51 | $302.54 | $238.88 | 7,097 |
| 2018-12-24 | $296.43 | $299.47 | $295.75 | $296.00 | $233.71 | 3,340 |
| 2018-12-21 | $301.55 | $302.02 | $298.25 | $298.25 | $235.49 | 25,530 |
| 2018-12-20 | $305.00 | $305.00 | $300.10 | $300.80 | $237.50 | 9,634 |
| 2018-12-19 | $308.36 | $308.36 | $304.37 | $305.10 | $240.90 | 5,404 |
| 2018-12-18 | $306.87 | $309.35 | $306.87 | $308.08 | $243.25 | 2,768 |
| 2018-12-17 | $307.72 | $309.65 | $303.85 | $305.78 | $241.43 | 13,339 |
| 2018-12-14 | $307.00 | $308.35 | $304.04 | $308.35 | $243.46 | 2,048 |
| 2018-12-13 | $311.13 | $311.13 | $308.35 | $308.35 | $243.46 | 3,230 |
| 2018-12-12 | $312.48 | $312.48 | $309.11 | $310.06 | $244.81 | 3,019 |
| 2018-12-11 | $313.42 | $315.00 | $308.99 | $311.80 | $246.19 | 2,341 |
| 2018-12-10 | $313.40 | $313.40 | $311.85 | $312.16 | $246.47 | 2,212 |
| 2018-12-07 | $310.46 | $313.21 | $310.46 | $312.87 | $247.03 | 2,463 |
| 2018-12-06 | $305.35 | $311.47 | $303.70 | $310.33 | $245.03 | 11,308 |
| 2018-12-04 | $311.27 | $314.26 | $305.10 | $306.80 | $242.24 | 4,637 |
| 2018-12-03 | $312.96 | $315.01 | $310.65 | $310.65 | $245.28 | 4,659 |
| 2018-11-30 | $311.87 | $313.36 | $307.92 | $310.57 | $245.22 | 12,379 |
| 2018-11-29 | $306.55 | $310.40 | $304.00 | $307.80 | $243.03 | 12,815 |
| 2018-11-28 | $306.45 | $307.39 | $304.55 | $307.39 | $242.70 | 1,766 |
| 2018-11-27 | $306.85 | $307.19 | $304.13 | $304.13 | $240.13 | 4,654 |
| 2018-11-26 | $312.74 | $312.74 | $307.75 | $307.75 | $242.99 | 5,039 |
| 2018-11-23 | $309.80 | $313.05 | $308.40 | $313.05 | $247.17 | 963 |
| 2018-11-21 | $311.53 | $312.61 | $309.53 | $310.56 | $245.21 | 2,127 |
| 2018-11-20 | $312.80 | $316.79 | $309.32 | $310.78 | $245.38 | 2,332 |
| 2018-11-19 | $315.70 | $316.68 | $313.70 | $314.23 | $248.11 | 1,449 |
| 2018-11-16 | $315.86 | $318.20 | $314.20 | $315.73 | $249.29 | 4,835 |
| 2018-11-15 | $313.46 | $316.85 | $313.46 | $316.85 | $250.17 | 2,645 |
| 2018-11-14 | $317.24 | $317.62 | $313.62 | $313.77 | $247.74 | 3,657 |
| 2018-11-13 | $319.05 | $319.05 | $315.00 | $315.90 | $249.42 | 3,043 |
| 2018-11-12 | $318.48 | $320.97 | $318.48 | $318.51 | $251.48 | 2,460 |
| 2018-11-09 | $318.75 | $318.75 | $316.30 | $318.51 | $251.48 | 3,673 |
| 2018-11-08 | $316.37 | $319.14 | $313.90 | $319.14 | $251.98 | 1,467 |
| 2018-11-07 | $312.50 | $316.78 | $312.50 | $316.49 | $249.89 | 3,702 |
| 2018-11-06 | $310.54 | $314.99 | $307.00 | $312.16 | $246.47 | 7,185 |
| 2018-11-05 | $311.23 | $316.22 | $309.57 | $311.07 | $245.61 | 10,619 |
| 2018-11-02 | $312.50 | $316.87 | $307.76 | $310.81 | $245.40 | 4,422 |
| 2018-11-01 | $315.68 | $319.23 | $313.01 | $316.00 | $245.94 | 8,400 |
| 2018-10-31 | $325.94 | $327.33 | $314.41 | $315.01 | $245.17 | 20,306 |
| 2018-10-30 | $325.38 | $327.30 | $322.99 | $323.96 | $252.14 | 4,004 |
| 2018-10-29 | $333.79 | $333.79 | $322.65 | $325.73 | $253.51 | 5,160 |
| 2018-10-26 | $330.00 | $331.00 | $325.51 | $326.26 | $253.93 | 8,598 |
| 2018-10-25 | $331.08 | $332.82 | $330.49 | $332.82 | $259.03 | 4,347 |
| 2018-10-24 | $331.63 | $333.00 | $329.00 | $330.00 | $256.84 | 5,427 |
| 2018-10-23 | $330.14 | $333.00 | $328.59 | $331.29 | $257.84 | 5,078 |
| 2018-10-22 | $330.66 | $333.19 | $329.71 | $333.19 | $259.32 | 2,718 |
| 2018-10-19 | $329.94 | $330.70 | $327.14 | $330.00 | $256.84 | 4,212 |
| 2018-10-18 | $330.01 | $331.40 | $327.50 | $329.85 | $256.72 | 3,027 |
| 2018-10-17 | $332.00 | $333.00 | $330.50 | $330.66 | $257.35 | 4,518 |
| 2018-10-16 | $328.90 | $332.56 | $327.00 | $332.55 | $258.82 | 5,694 |
| 2018-10-15 | $326.80 | $329.30 | $323.11 | $327.96 | $255.25 | 7,070 |
| 2018-10-12 | $337.20 | $338.04 | $325.00 | $327.35 | $254.78 | 15,650 |
| 2018-10-11 | $342.28 | $342.33 | $334.05 | $334.05 | $259.99 | 4,058 |
| 2018-10-10 | $346.77 | $348.36 | $342.21 | $343.00 | $266.96 | 6,156 |
| 2018-10-09 | $346.07 | $347.51 | $344.55 | $346.90 | $269.99 | 6,559 |
| 2018-10-08 | $342.25 | $346.40 | $342.25 | $345.95 | $269.25 | 7,514 |
| 2018-10-05 | $343.00 | $345.25 | $339.80 | $343.00 | $266.96 | 3,692 |
| 2018-10-04 | $344.95 | $345.89 | $339.68 | $341.78 | $266.01 | 7,095 |
| 2018-10-03 | $344.00 | $345.58 | $343.78 | $345.58 | $268.96 | 7,160 |
| 2018-10-02 | $349.04 | $350.70 | $343.67 | $345.05 | $268.55 | 5,817 |
| 2018-10-01 | $344.41 | $353.00 | $344.31 | $348.81 | $271.48 | 16,988 |
| 2018-09-28 | $341.00 | $345.80 | $341.00 | $343.30 | $267.19 | 7,389 |
| 2018-09-27 | $342.79 | $343.56 | $341.47 | $341.47 | $265.76 | 1,575 |
| 2018-09-26 | $346.35 | $346.35 | $341.18 | $342.11 | $266.26 | 4,347 |
| 2018-09-25 | $343.82 | $347.08 | $343.42 | $346.84 | $269.94 | 5,422 |
| 2018-09-24 | $344.40 | $347.20 | $342.47 | $343.80 | $267.58 | 6,249 |
| 2018-09-21 | $345.97 | $347.13 | $343.01 | $345.07 | $268.57 | 22,546 |
| 2018-09-20 | $345.80 | $350.00 | $345.65 | $345.81 | $269.14 | 6,245 |
| 2018-09-19 | $343.60 | $345.52 | $341.41 | $341.41 | $265.72 | 4,339 |
| 2018-09-18 | $346.03 | $346.03 | $343.30 | $343.30 | $267.19 | 4,033 |
| 2018-09-17 | $346.50 | $348.68 | $345.50 | $345.50 | $268.90 | 2,769 |
| 2018-09-14 | $346.09 | $348.37 | $345.76 | $346.23 | $269.47 | 3,755 |
| 2018-09-13 | $346.07 | $348.61 | $345.33 | $345.60 | $268.98 | 3,888 |
| 2018-09-12 | $345.54 | $346.90 | $342.65 | $346.90 | $269.99 | 5,458 |
| 2018-09-11 | $347.80 | $349.39 | $346.04 | $346.04 | $269.32 | 3,890 |
| 2018-09-10 | $347.14 | $351.00 | $346.07 | $348.90 | $271.55 | 4,312 |
| 2018-09-07 | $355.39 | $356.00 | $345.47 | $348.80 | $271.47 | 5,300 |
| 2018-09-06 | $354.93 | $358.85 | $354.93 | $358.85 | $279.29 | 4,032 |
| 2018-09-05 | $357.01 | $361.47 | $354.62 | $354.62 | $276.00 | 6,677 |
| 2018-09-04 | $361.00 | $361.00 | $357.00 | $357.00 | $277.85 | 3,826 |
| 2018-08-31 | $360.90 | $362.74 | $356.57 | $360.93 | $280.91 | 3,829 |
| 2018-08-30 | $366.88 | $366.88 | $360.93 | $360.93 | $280.91 | 3,509 |
| 2018-08-29 | $364.49 | $366.57 | $364.49 | $366.57 | $285.30 | 3,519 |
| 2018-08-28 | $365.17 | $365.54 | $362.83 | $365.54 | $284.50 | 1,828 |
| 2018-08-27 | $367.32 | $369.78 | $365.00 | $365.46 | $284.44 | 7,539 |
| 2018-08-24 | $367.00 | $367.00 | $366.00 | $366.00 | $284.86 | 1,860 |
| 2018-08-23 | $370.16 | $370.16 | $368.37 | $368.37 | $286.70 | 2,544 |
| 2018-08-22 | $367.91 | $370.00 | $367.91 | $370.00 | $287.97 | 1,825 |
| 2018-08-21 | $370.00 | $373.76 | $368.55 | $368.65 | $286.92 | 3,614 |
| 2018-08-20 | $368.20 | $369.70 | $368.20 | $369.70 | $287.74 | 1,898 |
| 2018-08-17 | $368.08 | $371.82 | $368.08 | $369.90 | $287.89 | 2,706 |
| 2018-08-16 | $363.57 | $369.47 | $363.57 | $369.47 | $287.56 | 5,120 |
| 2018-08-15 | $359.13 | $362.98 | $357.50 | $362.97 | $282.50 | 7,066 |
| 2018-08-14 | $361.93 | $363.19 | $360.60 | $360.60 | $280.65 | 3,222 |
| 2018-08-13 | $363.98 | $363.98 | $359.61 | $360.60 | $280.65 | 5,365 |
| 2018-08-10 | $366.32 | $366.32 | $363.18 | $363.18 | $282.66 | 1,412 |
| 2018-08-09 | $362.60 | $366.94 | $362.60 | $366.94 | $285.59 | 3,714 |
| 2018-08-08 | $363.75 | $367.60 | $363.41 | $363.41 | $282.84 | 1,744 |
| 2018-08-07 | $367.24 | $367.24 | $363.64 | $363.64 | $283.02 | 7,583 |
| 2018-08-06 | $364.46 | $368.95 | $363.45 | $368.90 | $287.11 | 1,469 |
| 2018-08-03 | $368.69 | $368.76 | $365.00 | $365.06 | $284.13 | 4,959 |
| 2018-08-02 | $371.99 | $372.00 | $369.28 | $371.96 | $285.97 | 5,159 |
| 2018-08-01 | $370.94 | $370.94 | $366.80 | $369.51 | $284.09 | 3,307 |
| 2018-07-31 | $370.86 | $372.50 | $370.48 | $370.48 | $284.83 | 3,460 |
| 2018-07-30 | $376.49 | $376.49 | $361.39 | $365.02 | $280.63 | 5,200 |
| 2018-07-27 | $381.16 | $382.95 | $377.10 | $377.33 | $290.10 | 5,033 |
| 2018-07-26 | $378.62 | $381.00 | $378.62 | $381.00 | $292.92 | 1,756 |
| 2018-07-25 | $381.93 | $381.93 | $379.00 | $380.04 | $292.18 | 3,699 |
| 2018-07-24 | $383.55 | $383.55 | $381.13 | $381.13 | $293.02 | 4,339 |
| 2018-07-23 | $385.37 | $385.37 | $381.07 | $382.60 | $294.15 | 4,006 |
| 2018-07-20 | $384.87 | $385.00 | $382.43 | $385.00 | $296.00 | 3,668 |
| 2018-07-19 | $378.50 | $385.00 | $378.50 | $384.09 | $295.30 | 6,709 |
| 2018-07-18 | $381.70 | $381.70 | $378.32 | $378.90 | $291.31 | 5,985 |
| 2018-07-17 | $383.58 | $384.00 | $381.43 | $381.72 | $293.47 | 4,851 |
| 2018-07-16 | $384.25 | $384.25 | $380.00 | $383.53 | $294.87 | 7,845 |
| 2018-07-13 | $383.13 | $383.88 | $381.51 | $383.88 | $295.13 | 3,404 |
| 2018-07-12 | $383.10 | $384.41 | $380.62 | $382.30 | $293.92 | 3,161 |
| 2018-07-11 | $382.90 | $385.51 | $382.90 | $384.64 | $295.72 | 4,972 |
| 2018-07-10 | $385.36 | $385.36 | $383.00 | $384.51 | $295.62 | 6,455 |
| 2018-07-09 | $383.70 | $384.80 | $382.36 | $384.80 | $295.84 | 2,915 |
| 2018-07-06 | $385.30 | $385.30 | $383.31 | $384.85 | $295.88 | 5,562 |
| 2018-07-05 | $386.68 | $386.68 | $384.10 | $384.17 | $295.36 | 9,805 |
| 2018-07-03 | $386.53 | $386.53 | $386.53 | $386.53 | $297.17 | 1,811 |
| 2018-07-02 | $382.20 | $385.00 | $381.48 | $383.50 | $294.84 | 4,917 |
| 2018-06-29 | $383.72 | $387.63 | $382.63 | $382.63 | $294.17 | 6,075 |
| 2018-06-28 | $382.65 | $385.00 | $382.09 | $383.73 | $295.02 | 5,310 |
| 2018-06-27 | $384.65 | $385.12 | $382.26 | $383.79 | $295.07 | 5,232 |
| 2018-06-26 | $385.59 | $386.38 | $382.51 | $384.90 | $295.92 | 15,355 |
| 2018-06-25 | $385.79 | $387.85 | $382.85 | $384.99 | $295.99 | 5,201 |
| 2018-06-22 | $387.50 | $387.50 | $384.56 | $385.00 | $296.00 | 14,093 |
| 2018-06-21 | $384.37 | $385.45 | $384.37 | $384.99 | $295.99 | 4,842 |
| 2018-06-20 | $381.84 | $388.02 | $381.84 | $384.80 | $295.84 | 7,930 |
| 2018-06-19 | $385.50 | $385.50 | $381.35 | $381.49 | $293.30 | 7,334 |
| 2018-06-18 | $383.55 | $385.00 | $383.55 | $384.23 | $295.40 | 8,444 |
| 2018-06-15 | $382.95 | $384.99 | $381.30 | $384.69 | $295.76 | 14,493 |
| 2018-06-14 | $378.90 | $383.85 | $378.90 | $383.04 | $294.49 | 4,651 |
| 2018-06-13 | $383.82 | $383.82 | $378.13 | $378.13 | $290.71 | 3,070 |
| 2018-06-12 | $382.20 | $382.20 | $378.06 | $380.95 | $292.88 | 8,195 |
| 2018-06-11 | $381.00 | $384.10 | $379.60 | $382.43 | $294.02 | 4,108 |
| 2018-06-08 | $385.42 | $386.92 | $381.85 | $381.85 | $293.57 | 4,992 |
| 2018-06-07 | $385.62 | $386.00 | $384.45 | $384.72 | $295.78 | 3,063 |
| 2018-06-06 | $386.94 | $387.81 | $385.50 | $386.65 | $297.26 | 6,824 |
| 2018-06-05 | $386.91 | $389.07 | $386.91 | $386.95 | $297.49 | 9,254 |
| 2018-06-04 | $389.54 | $391.96 | $386.25 | $388.00 | $298.30 | 8,052 |
| 2018-06-01 | $389.12 | $390.00 | $387.84 | $388.00 | $298.30 | 6,793 |
| 2018-05-31 | $389.47 | $389.56 | $385.66 | $387.50 | $297.92 | 6,399 |
| 2018-05-30 | $386.91 | $390.10 | $386.91 | $389.00 | $299.07 | 8,993 |
| 2018-05-29 | $383.63 | $388.09 | $383.49 | $386.54 | $297.18 | 10,313 |
| 2018-05-25 | $383.27 | $386.29 | $383.27 | $385.41 | $296.31 | 3,124 |
| 2018-05-24 | $387.18 | $387.18 | $382.83 | $383.22 | $294.63 | 3,660 |
| 2018-05-23 | $385.65 | $386.30 | $382.30 | $386.24 | $296.95 | 3,971 |
| 2018-05-22 | $390.01 | $390.58 | $385.27 | $385.79 | $296.60 | 8,919 |
| 2018-05-21 | $387.43 | $394.49 | $385.54 | $389.95 | $299.80 | 3,930 |
| 2018-05-18 | $384.29 | $385.00 | $384.05 | $384.05 | $295.27 | 3,071 |
| 2018-05-17 | $384.28 | $387.91 | $383.08 | $384.20 | $295.38 | 3,675 |
| 2018-05-16 | $384.98 | $387.09 | $384.17 | $384.92 | $295.93 | 4,127 |
| 2018-05-15 | $387.00 | $387.30 | $381.76 | $383.43 | $294.79 | 9,622 |
| 2018-05-14 | $393.05 | $393.05 | $387.08 | $388.07 | $298.36 | 4,351 |
| 2018-05-11 | $390.51 | $393.97 | $390.51 | $393.50 | $302.53 | 6,643 |
| 2018-05-10 | $392.82 | $392.82 | $389.50 | $390.41 | $300.15 | 2,847 |
| 2018-05-09 | $389.11 | $393.75 | $388.99 | $391.59 | $301.06 | 4,349 |
| 2018-05-08 | $388.48 | $389.51 | $387.00 | $387.95 | $298.26 | 5,907 |
| 2018-05-07 | $385.86 | $390.00 | $385.50 | $387.56 | $297.96 | 3,938 |
| 2018-05-04 | $381.96 | $388.75 | $381.96 | $387.42 | $297.86 | 2,293 |
| 2018-05-03 | $386.92 | $391.01 | $385.50 | $388.12 | $294.97 | 5,851 |
| 2018-05-02 | $384.84 | $390.38 | $381.37 | $387.87 | $294.78 | 9,814 |
| 2018-05-01 | $393.49 | $394.13 | $385.01 | $385.12 | $292.69 | 11,424 |
| 2018-04-30 | $396.53 | $400.31 | $392.55 | $393.35 | $298.94 | 14,266 |
| 2018-04-27 | $387.97 | $395.64 | $387.97 | $394.00 | $299.44 | 10,505 |
| 2018-04-26 | $390.02 | $390.02 | $387.02 | $387.50 | $294.50 | 7,241 |
| 2018-04-25 | $389.62 | $389.62 | $385.40 | $388.00 | $294.88 | 3,785 |
| 2018-04-24 | $389.53 | $391.60 | $385.22 | $389.44 | $295.97 | 9,178 |
| 2018-04-23 | $389.60 | $390.40 | $386.72 | $389.80 | $296.24 | 6,150 |
| 2018-04-20 | $394.72 | $398.00 | $386.64 | $388.27 | $295.08 | 6,669 |
| 2018-04-19 | $397.52 | $398.58 | $393.05 | $394.84 | $300.08 | 24,064 |
| 2018-04-18 | $398.35 | $399.00 | $393.07 | $396.83 | $301.59 | 13,896 |
| 2018-04-17 | $394.71 | $401.84 | $392.50 | $397.38 | $302.01 | 15,043 |
| 2018-04-16 | $387.90 | $393.17 | $385.97 | $392.60 | $298.37 | 10,838 |
| 2018-04-13 | $387.00 | $387.21 | $379.80 | $380.26 | $288.99 | 8,421 |
| 2018-04-12 | $393.87 | $393.87 | $385.02 | $386.41 | $293.67 | 6,873 |
| 2018-04-11 | $392.01 | $393.12 | $389.21 | $393.12 | $298.77 | 8,373 |
| 2018-04-10 | $395.26 | $395.99 | $390.48 | $393.91 | $299.37 | 9,754 |
| 2018-04-09 | $390.00 | $395.90 | $387.29 | $393.96 | $299.41 | 6,372 |
| 2018-04-06 | $389.65 | $390.13 | $388.65 | $388.65 | $295.37 | 3,031 |
| 2018-04-05 | $386.20 | $397.00 | $386.20 | $390.94 | $297.11 | 11,630 |
| 2018-04-04 | $384.71 | $395.00 | $384.71 | $392.88 | $298.59 | 4,347 |
| 2018-04-03 | $381.00 | $389.49 | $381.00 | $386.58 | $293.80 | 4,365 |
| 2018-04-02 | $380.35 | $382.87 | $379.46 | $380.58 | $289.24 | 8,765 |
| 2018-03-29 | $387.43 | $387.43 | $381.23 | $381.23 | $289.73 | 8,864 |
| 2018-03-28 | $378.89 | $387.74 | $375.54 | $387.44 | $294.45 | 8,214 |
| 2018-03-27 | $374.96 | $379.67 | $373.02 | $377.96 | $287.25 | 9,953 |
| 2018-03-26 | $375.71 | $375.71 | $372.01 | $373.45 | $283.82 | 10,925 |
| 2018-03-23 | $375.43 | $375.43 | $371.01 | $372.62 | $283.19 | 8,361 |
| 2018-03-22 | $370.20 | $380.49 | $370.20 | $375.52 | $285.39 | 11,400 |
| 2018-03-21 | $376.00 | $376.00 | $372.69 | $372.69 | $283.24 | 8,084 |
| 2018-03-20 | $380.50 | $380.50 | $373.19 | $376.17 | $285.89 | 9,849 |
| 2018-03-19 | $374.60 | $383.65 | $371.00 | $380.76 | $289.37 | 23,461 |
| 2018-03-16 | $374.18 | $376.80 | $373.00 | $375.28 | $285.21 | 13,632 |
| 2018-03-15 | $373.30 | $374.74 | $372.10 | $374.59 | $284.69 | 10,822 |
| 2018-03-14 | $372.02 | $374.47 | $369.00 | $374.47 | $284.59 | 6,626 |
| 2018-03-13 | $372.98 | $372.99 | $370.09 | $371.10 | $282.03 | 8,017 |
| 2018-03-12 | $372.60 | $372.92 | $366.88 | $372.92 | $283.42 | 10,840 |
| 2018-03-09 | $373.15 | $374.10 | $370.02 | $372.15 | $282.83 | 22,816 |
| 2018-03-08 | $374.56 | $374.56 | $369.31 | $372.16 | $282.84 | 9,855 |
| 2018-03-07 | $368.43 | $374.41 | $368.43 | $373.55 | $283.90 | 9,313 |
| 2018-03-06 | $367.49 | $373.80 | $364.00 | $370.49 | $281.57 | 22,744 |
| 2018-03-05 | $364.25 | $373.99 | $362.90 | $366.78 | $278.75 | 16,791 |
| 2018-03-02 | $362.89 | $365.00 | $361.23 | $365.00 | $277.40 | 6,080 |
| 2018-03-01 | $365.00 | $367.00 | $362.00 | $364.12 | $276.73 | 6,563 |
| 2018-02-28 | $370.52 | $370.52 | $361.55 | $365.33 | $277.65 | 16,493 |
| 2018-02-27 | $379.98 | $379.98 | $369.80 | $369.80 | $281.05 | 17,062 |
| 2018-02-26 | $372.17 | $382.01 | $372.17 | $379.80 | $288.65 | 17,133 |
| 2018-02-23 | $371.89 | $374.60 | $365.67 | $371.11 | $282.04 | 17,350 |
| 2018-02-22 | $375.00 | $377.30 | $368.90 | $370.44 | $281.53 | 22,862 |
| 2018-02-21 | $367.10 | $374.08 | $366.22 | $373.20 | $283.63 | 22,224 |
| 2018-02-20 | $356.67 | $367.59 | $354.58 | $365.94 | $278.11 | 14,967 |
| 2018-02-16 | $359.19 | $362.26 | $353.13 | $353.13 | $268.38 | 5,892 |
| 2018-02-15 | $360.71 | $362.74 | $357.68 | $359.93 | $273.54 | 6,085 |
| 2018-02-14 | $359.53 | $362.04 | $353.38 | $359.35 | $273.10 | 12,336 |
| 2018-02-13 | $357.25 | $362.25 | $357.25 | $360.72 | $274.14 | 12,219 |
| 2018-02-12 | $353.22 | $359.12 | $335.20 | $357.14 | $271.42 | 11,211 |
| 2018-02-09 | $341.04 | $354.15 | $341.04 | $351.39 | $267.05 | 15,247 |
| 2018-02-08 | $339.00 | $344.92 | $339.00 | $340.07 | $258.45 | 8,895 |
| 2018-02-07 | $336.75 | $344.68 | $336.68 | $338.64 | $257.36 | 12,240 |
| 2018-02-06 | $337.42 | $345.74 | $332.98 | $335.58 | $255.04 | 17,582 |
| 2018-02-05 | $347.12 | $352.72 | $340.50 | $341.20 | $259.31 | 10,090 |
| 2018-02-02 | $352.01 | $352.82 | $348.00 | $348.39 | $264.77 | 4,184 |
| 2018-02-01 | $363.05 | $363.05 | $351.75 | $354.15 | $269.15 | 10,984 |
| 2018-01-31 | $362.37 | $365.20 | $360.26 | $363.36 | $276.15 | 6,540 |
| 2018-01-30 | $363.43 | $363.43 | $359.94 | $362.28 | $275.33 | 5,211 |
| 2018-01-29 | $370.16 | $370.16 | $363.50 | $364.54 | $277.05 | 2,956 |
| 2018-01-26 | $375.55 | $375.55 | $368.22 | $370.73 | $281.75 | 4,320 |
| 2018-01-25 | $378.75 | $379.50 | $377.00 | $378.44 | $284.16 | 4,609 |
| 2018-01-24 | $379.80 | $386.08 | $378.75 | $378.75 | $284.39 | 4,233 |
| 2018-01-23 | $380.00 | $380.00 | $379.90 | $380.00 | $285.33 | 1,657 |
| 2018-01-22 | $377.25 | $378.57 | $375.71 | $377.38 | $283.37 | 4,400 |
| 2018-01-19 | $376.96 | $379.85 | $376.96 | $377.10 | $283.16 | 5,713 |
| 2018-01-18 | $381.65 | $381.65 | $378.02 | $378.02 | $283.85 | 7,823 |
| 2018-01-17 | $382.09 | $384.11 | $379.05 | $382.90 | $287.51 | 6,449 |
| 2018-01-16 | $382.37 | $384.00 | $380.10 | $382.09 | $286.90 | 3,889 |
| 2018-01-12 | $384.41 | $385.76 | $380.75 | $380.83 | $285.96 | 7,720 |
| 2018-01-11 | $379.12 | $387.59 | $376.17 | $383.74 | $288.14 | 6,804 |
| 2018-01-10 | $387.22 | $387.99 | $376.94 | $379.68 | $285.09 | 13,758 |
| 2018-01-09 | $392.53 | $392.53 | $387.29 | $387.60 | $291.04 | 7,306 |
| 2018-01-08 | $393.50 | $393.50 | $390.11 | $390.65 | $293.33 | 4,514 |
| 2018-01-05 | $394.58 | $395.38 | $392.01 | $392.49 | $294.71 | 6,541 |
| 2018-01-04 | $397.00 | $397.00 | $392.87 | $392.87 | $295.00 | 6,956 |
| 2018-01-03 | $400.00 | $403.60 | $395.00 | $397.26 | $298.29 | 5,576 |
| 2018-01-02 | $397.99 | $402.26 | $397.75 | $398.73 | $299.40 | 6,911 |
| 2017-12-29 | $398.00 | $399.79 | $392.71 | $395.85 | $297.23 | 4,414 |
| 2017-12-28 | $393.25 | $397.88 | $388.60 | $397.40 | $298.40 | 18,326 |
| 2017-12-27 | $394.02 | $394.59 | $393.25 | $393.25 | $295.28 | 3,290 |
| 2017-12-26 | $393.25 | $396.63 | $393.25 | $393.25 | $295.28 | 1,884 |
| 2017-12-22 | $393.41 | $397.67 | $392.53 | $393.76 | $295.67 | 5,203 |
| 2017-12-21 | $394.10 | $396.66 | $389.81 | $392.62 | $294.81 | 11,312 |
| 2017-12-20 | $396.10 | $400.00 | $394.35 | $394.35 | $296.11 | 4,355 |
| 2017-12-19 | $400.30 | $400.30 | $395.38 | $395.38 | $296.88 | 6,152 |
| 2017-12-18 | $399.55 | $405.09 | $399.39 | $399.55 | $300.01 | 11,097 |
| 2017-12-15 | $396.16 | $401.79 | $396.16 | $397.69 | $298.62 | 15,743 |
| 2017-12-14 | $407.19 | $407.19 | $395.70 | $395.70 | $297.12 | 7,238 |
| 2017-12-13 | $400.97 | $401.50 | $397.79 | $398.34 | $299.10 | 4,823 |
| 2017-12-12 | $400.00 | $400.00 | $397.67 | $398.14 | $298.95 | 4,318 |
| 2017-12-11 | $392.22 | $396.26 | $392.22 | $396.25 | $297.54 | 4,689 |
| 2017-12-08 | $394.53 | $395.01 | $393.00 | $393.00 | $295.09 | 5,198 |
| 2017-12-07 | $402.49 | $406.00 | $394.05 | $394.30 | $296.07 | 7,691 |
| 2017-12-06 | $406.73 | $406.73 | $401.59 | $401.59 | $301.55 | 5,057 |
| 2017-12-05 | $414.44 | $414.44 | $404.10 | $405.31 | $304.34 | 8,722 |
| 2017-12-04 | $421.72 | $421.72 | $412.79 | $413.74 | $310.67 | 12,556 |
| 2017-12-01 | $423.84 | $423.84 | $416.60 | $419.78 | $315.20 | 5,741 |
| 2017-11-30 | $421.99 | $423.91 | $419.15 | $422.98 | $317.61 | 12,256 |
| 2017-11-29 | $420.00 | $426.99 | $420.00 | $425.85 | $319.76 | 12,664 |
| 2017-11-28 | $419.77 | $421.32 | $418.65 | $420.57 | $315.80 | 4,068 |
| 2017-11-27 | $421.04 | $424.92 | $419.85 | $419.85 | $315.26 | 4,312 |
| 2017-11-24 | $408.24 | $422.00 | $408.24 | $422.00 | $316.87 | 1,369 |
| 2017-11-22 | $419.54 | $419.54 | $419.54 | $419.54 | $315.02 | 1,111 |
| 2017-11-21 | $418.61 | $421.01 | $417.09 | $418.76 | $314.44 | 6,703 |
| 2017-11-20 | $415.89 | $418.22 | $415.62 | $417.02 | $313.13 | 4,146 |
| 2017-11-17 | $417.81 | $418.99 | $417.57 | $417.57 | $313.54 | 2,387 |
| 2017-11-16 | $411.52 | $421.40 | $411.52 | $420.10 | $315.44 | 7,456 |
| 2017-11-15 | $408.68 | $412.29 | $408.68 | $411.48 | $308.97 | 4,617 |
| 2017-11-14 | $405.80 | $410.01 | $404.21 | $410.01 | $307.87 | 5,037 |
| 2017-11-13 | $404.31 | $408.04 | $404.31 | $406.73 | $305.40 | 4,198 |
| 2017-11-10 | $404.03 | $407.22 | $404.03 | $404.97 | $304.08 | 4,231 |
| 2017-11-09 | $404.51 | $405.84 | $404.00 | $404.81 | $303.96 | 3,994 |
| 2017-11-08 | $404.28 | $408.79 | $404.28 | $405.29 | $304.32 | 21,640 |
| 2017-11-07 | $404.73 | $410.46 | $404.01 | $404.95 | $304.07 | 10,160 |
| 2017-11-06 | $405.34 | $406.60 | $404.00 | $405.08 | $304.17 | 5,612 |
| 2017-11-03 | $407.48 | $407.86 | $405.15 | $405.70 | $304.63 | 4,189 |
| 2017-11-02 | $409.30 | $414.22 | $408.03 | $410.69 | $305.18 | 4,483 |
| 2017-11-01 | $411.08 | $415.37 | $407.12 | $408.58 | $303.61 | 10,114 |
| 2017-10-31 | $410.20 | $413.00 | $408.00 | $411.00 | $305.41 | 6,359 |
| 2017-10-30 | $414.96 | $415.76 | $413.79 | $413.79 | $307.48 | 2,420 |
| 2017-10-27 | $414.72 | $418.44 | $414.72 | $417.27 | $310.07 | 4,284 |
| 2017-10-26 | $415.20 | $415.20 | $414.36 | $414.36 | $307.91 | 2,004 |
| 2017-10-25 | $416.62 | $418.32 | $414.81 | $415.60 | $308.83 | 6,185 |
| 2017-10-24 | $419.02 | $419.02 | $417.17 | $417.17 | $310.00 | 3,329 |
| 2017-10-23 | $420.21 | $420.21 | $417.26 | $419.39 | $311.65 | 10,835 |
| 2017-10-20 | $426.86 | $426.86 | $420.92 | $422.15 | $313.70 | 4,935 |
| 2017-10-19 | $430.00 | $431.58 | $424.18 | $425.59 | $316.25 | 4,671 |
| 2017-10-18 | $430.51 | $430.51 | $427.74 | $427.74 | $317.85 | 4,259 |
| 2017-10-17 | $429.68 | $430.40 | $429.68 | $429.99 | $319.52 | 4,225 |
| 2017-10-16 | $429.00 | $431.11 | $429.00 | $430.00 | $319.53 | 4,170 |
| 2017-10-13 | $430.00 | $430.47 | $428.02 | $428.84 | $318.67 | 9,545 |
| 2017-10-12 | $429.66 | $430.82 | $429.30 | $430.00 | $319.53 | 7,465 |
| 2017-10-11 | $429.80 | $430.51 | $429.74 | $429.80 | $319.38 | 5,535 |
| 2017-10-10 | $430.31 | $430.31 | $427.55 | $430.30 | $319.75 | 6,019 |
| 2017-10-09 | $428.99 | $428.99 | $427.90 | $428.02 | $318.06 | 1,930 |
| 2017-10-06 | $430.26 | $430.26 | $429.14 | $429.14 | $318.89 | 2,258 |
| 2017-10-05 | $430.51 | $431.79 | $428.06 | $429.90 | $319.46 | 5,926 |
| 2017-10-04 | $430.53 | $430.53 | $429.75 | $430.50 | $319.90 | 3,023 |
| 2017-10-03 | $425.87 | $431.00 | $425.87 | $430.83 | $320.15 | 5,562 |
| 2017-10-02 | $424.85 | $426.00 | $424.00 | $425.59 | $316.25 | 6,882 |
| 2017-09-29 | $428.50 | $428.50 | $421.97 | $424.09 | $315.14 | 5,872 |
| 2017-09-28 | $427.59 | $431.76 | $426.06 | $428.45 | $318.38 | 5,616 |
| 2017-09-27 | $428.31 | $432.31 | $425.20 | $426.28 | $316.77 | 9,935 |
| 2017-09-26 | $422.53 | $426.83 | $422.53 | $426.83 | $317.17 | 2,673 |
| 2017-09-25 | $424.25 | $425.49 | $419.39 | $423.88 | $314.98 | 7,564 |
| 2017-09-22 | $417.16 | $421.79 | $417.16 | $421.07 | $312.89 | 4,104 |
| 2017-09-21 | $421.81 | $422.56 | $416.33 | $417.20 | $310.02 | 9,640 |
| 2017-09-20 | $420.66 | $423.49 | $420.21 | $422.46 | $313.93 | 4,714 |
| 2017-09-19 | $426.51 | $427.81 | $420.74 | $421.10 | $312.92 | 8,194 |
| 2017-09-18 | $428.45 | $428.45 | $426.00 | $426.33 | $316.80 | 4,398 |
| 2017-09-15 | $427.12 | $432.05 | $425.79 | $425.79 | $316.40 | 19,896 |
| 2017-09-14 | $423.00 | $427.43 | $423.00 | $426.72 | $317.09 | 5,611 |
| 2017-09-13 | $424.90 | $428.65 | $422.61 | $422.61 | $314.04 | 6,950 |
| 2017-09-12 | $426.90 | $430.99 | $426.66 | $426.66 | $317.05 | 11,592 |
| 2017-09-11 | $422.11 | $429.00 | $422.11 | $427.90 | $317.97 | 3,857 |
| 2017-09-08 | $423.09 | $423.65 | $422.06 | $422.50 | $313.96 | 3,168 |
| 2017-09-07 | $422.48 | $424.97 | $422.48 | $422.62 | $314.05 | 3,461 |
| 2017-09-06 | $425.01 | $426.51 | $421.90 | $422.36 | $313.85 | 8,109 |
| 2017-09-05 | $417.17 | $421.01 | $417.17 | $418.81 | $311.21 | 4,541 |
| 2017-09-01 | $418.62 | $422.15 | $417.45 | $417.71 | $310.40 | 6,503 |
| 2017-08-31 | $413.51 | $421.00 | $413.51 | $418.69 | $311.13 | 12,959 |
| 2017-08-30 | $413.65 | $417.26 | $411.96 | $413.12 | $306.99 | 11,574 |
| 2017-08-29 | $413.54 | $415.00 | $411.31 | $413.22 | $307.06 | 5,177 |
| 2017-08-28 | $417.60 | $417.60 | $412.04 | $413.02 | $306.91 | 8,568 |
| 2017-08-25 | $411.22 | $414.94 | $411.20 | $413.41 | $307.20 | 6,040 |
| 2017-08-24 | $418.04 | $424.00 | $410.03 | $410.15 | $304.78 | 10,396 |
| 2017-08-23 | $415.50 | $420.30 | $411.00 | $417.90 | $310.54 | 8,273 |
| 2017-08-22 | $410.59 | $411.95 | $410.59 | $411.90 | $306.08 | 2,096 |
| 2017-08-21 | $408.63 | $413.42 | $408.63 | $409.47 | $304.27 | 2,866 |
| 2017-08-18 | $410.34 | $411.85 | $409.56 | $409.56 | $304.34 | 4,889 |
| 2017-08-17 | $411.75 | $415.33 | $409.12 | $411.63 | $305.88 | 7,173 |
| 2017-08-16 | $417.40 | $417.40 | $412.59 | $412.59 | $306.59 | 6,027 |
| 2017-08-15 | $417.66 | $417.66 | $410.10 | $411.18 | $305.55 | 7,419 |
| 2017-08-14 | $413.13 | $417.53 | $413.01 | $415.13 | $308.48 | 8,379 |
| 2017-08-11 | $414.00 | $414.00 | $410.59 | $410.62 | $305.13 | 4,407 |
| 2017-08-10 | $417.34 | $419.00 | $414.66 | $415.05 | $308.42 | 4,763 |
| 2017-08-09 | $419.30 | $420.15 | $418.00 | $418.00 | $310.61 | 4,238 |
| 2017-08-08 | $422.00 | $423.15 | $422.00 | $423.15 | $314.44 | 4,059 |
| 2017-08-07 | $415.24 | $422.46 | $415.15 | $422.46 | $313.93 | 6,614 |
| 2017-08-04 | $421.03 | $423.43 | $418.43 | $418.43 | $310.93 | 3,435 |
| 2017-08-03 | $421.25 | $422.13 | $419.05 | $421.21 | $313.00 | 3,421 |
| 2017-08-02 | $430.40 | $430.40 | $427.00 | $427.52 | $314.51 | 6,805 |
| 2017-08-01 | $435.97 | $435.97 | $430.36 | $430.40 | $316.63 | 4,170 |
| 2017-07-31 | $434.80 | $435.77 | $433.08 | $434.99 | $320.01 | 2,573 |
| 2017-07-28 | $434.59 | $436.00 | $432.24 | $433.05 | $318.58 | 3,725 |
| 2017-07-27 | $431.25 | $435.00 | $431.25 | $434.59 | $319.72 | 3,888 |
| 2017-07-26 | $431.93 | $435.26 | $431.93 | $434.68 | $319.78 | 2,691 |
| 2017-07-25 | $432.40 | $434.61 | $432.24 | $433.45 | $318.88 | 3,481 |
| 2017-07-24 | $433.18 | $434.33 | $430.74 | $431.99 | $317.80 | 8,236 |
| 2017-07-21 | $433.83 | $435.90 | $432.18 | $434.57 | $319.70 | 6,189 |
| 2017-07-20 | $431.88 | $431.88 | $431.25 | $431.25 | $317.26 | 1,230 |
| 2017-07-19 | $430.70 | $431.37 | $423.02 | $430.50 | $316.71 | 4,263 |
| 2017-07-18 | $429.57 | $432.61 | $429.25 | $432.61 | $318.26 | 3,237 |
| 2017-07-17 | $424.77 | $430.32 | $422.20 | $430.29 | $316.55 | 9,567 |
| 2017-07-14 | $420.15 | $423.73 | $419.29 | $423.73 | $311.73 | 5,345 |
| 2017-07-13 | $423.52 | $423.52 | $418.80 | $419.29 | $308.46 | 2,776 |
| 2017-07-12 | $423.24 | $423.49 | $420.16 | $423.37 | $311.46 | 4,564 |
| 2017-07-11 | $419.10 | $423.21 | $417.02 | $419.89 | $308.90 | 5,190 |
| 2017-07-10 | $420.50 | $421.00 | $418.51 | $418.51 | $307.89 | 3,983 |
| 2017-07-07 | $414.93 | $421.99 | $414.93 | $421.77 | $310.28 | 9,793 |
| 2017-07-06 | $417.93 | $417.93 | $413.34 | $413.78 | $304.41 | 6,301 |
| 2017-07-05 | $422.00 | $423.42 | $418.01 | $420.05 | $309.02 | 8,476 |
| 2017-07-03 | $422.97 | $424.63 | $416.39 | $423.57 | $311.61 | 14,749 |
| 2017-06-30 | $424.00 | $430.75 | $417.73 | $421.46 | $310.06 | 29,858 |
| 2017-06-29 | $423.60 | $423.60 | $420.32 | $420.77 | $309.55 | 3,229 |
| 2017-06-28 | $419.52 | $424.41 | $419.52 | $422.50 | $310.82 | 5,983 |
| 2017-06-27 | $425.79 | $425.79 | $421.84 | $421.99 | $310.45 | 4,024 |
| 2017-06-26 | $424.32 | $428.47 | $422.58 | $426.34 | $313.65 | 9,889 |
| 2017-06-23 | $422.70 | $428.01 | $420.69 | $424.32 | $312.16 | 12,405 |
| 2017-06-22 | $419.95 | $420.54 | $414.17 | $420.27 | $309.18 | 19,622 |
| 2017-06-21 | $428.67 | $428.67 | $419.95 | $420.88 | $309.63 | 9,143 |
| 2017-06-20 | $429.00 | $430.70 | $425.10 | $426.70 | $313.91 | 14,719 |
| 2017-06-19 | $430.99 | $433.60 | $426.52 | $431.03 | $317.10 | 14,445 |
| 2017-06-16 | $424.00 | $431.84 | $423.94 | $431.21 | $317.23 | 15,544 |
| 2017-06-15 | $424.70 | $430.29 | $423.77 | $430.29 | $316.55 | 10,082 |
| 2017-06-14 | $433.55 | $433.55 | $427.20 | $428.48 | $315.22 | 9,472 |
| 2017-06-13 | $436.18 | $436.18 | $432.35 | $434.53 | $319.67 | 6,068 |
| 2017-06-12 | $428.11 | $437.35 | $428.11 | $435.80 | $320.61 | 8,754 |
| 2017-06-09 | $420.50 | $428.90 | $420.50 | $428.90 | $315.53 | 6,175 |
| 2017-06-08 | $420.00 | $421.21 | $416.72 | $418.00 | $307.51 | 8,846 |
| 2017-06-07 | $419.24 | $422.75 | $418.41 | $419.64 | $308.72 | 5,216 |
| 2017-06-06 | $421.61 | $423.01 | $417.60 | $417.60 | $307.22 | 8,301 |
| 2017-06-05 | $427.10 | $427.10 | $420.20 | $422.90 | $311.12 | 9,242 |
| 2017-06-02 | $414.28 | $427.39 | $414.28 | $426.35 | $313.65 | 11,963 |
| 2017-06-01 | $413.13 | $414.75 | $410.85 | $414.75 | $305.12 | 8,095 |
| 2017-05-31 | $412.10 | $413.05 | $406.51 | $412.14 | $303.20 | 6,631 |
| 2017-05-30 | $411.00 | $415.10 | $410.35 | $411.45 | $302.69 | 6,310 |
| 2017-05-26 | $409.20 | $420.20 | $409.20 | $415.97 | $306.02 | 11,892 |
| 2017-05-25 | $410.54 | $411.00 | $409.60 | $410.02 | $301.64 | 2,594 |
| 2017-05-24 | $410.01 | $410.01 | $408.20 | $409.92 | $301.57 | 5,442 |
| 2017-05-23 | $410.30 | $412.01 | $406.98 | $409.76 | $301.45 | 4,972 |
| 2017-05-22 | $413.55 | $413.75 | $409.31 | $410.12 | $301.71 | 6,740 |
| 2017-05-19 | $410.58 | $414.27 | $410.17 | $413.14 | $303.93 | 7,592 |
| 2017-05-18 | $410.72 | $413.95 | $409.99 | $411.33 | $302.60 | 6,227 |
| 2017-05-17 | $411.45 | $414.68 | $410.55 | $410.67 | $302.12 | 7,182 |
| 2017-05-16 | $417.43 | $417.77 | $412.72 | $414.38 | $304.85 | 11,993 |
| 2017-05-15 | $414.60 | $417.78 | $413.92 | $414.67 | $305.06 | 6,443 |
| 2017-05-12 | $415.36 | $421.70 | $411.34 | $414.00 | $304.57 | 8,842 |
| 2017-05-11 | $429.13 | $429.13 | $416.82 | $417.85 | $307.40 | 9,406 |
| 2017-05-10 | $410.65 | $430.43 | $410.65 | $426.11 | $313.48 | 10,023 |
| 2017-05-09 | $409.25 | $413.16 | $409.23 | $413.16 | $303.95 | 4,821 |
| 2017-05-08 | $409.59 | $412.12 | $407.08 | $412.12 | $303.18 | 5,859 |
| 2017-05-05 | $415.10 | $415.10 | $407.67 | $411.32 | $302.60 | 8,878 |
| 2017-05-04 | $427.30 | $427.30 | $411.08 | $415.25 | $305.49 | 5,950 |
| 2017-05-03 | $431.80 | $431.80 | $424.20 | $427.69 | $311.45 | 7,810 |
| 2017-05-02 | $436.84 | $436.84 | $424.81 | $430.69 | $313.64 | 10,528 |
| 2017-05-01 | $432.24 | $434.71 | $420.15 | $432.39 | $314.87 | 10,804 |
| 2017-04-28 | $436.00 | $436.37 | $433.11 | $434.81 | $316.64 | 6,397 |
| 2017-04-27 | $436.01 | $438.84 | $435.76 | $435.76 | $317.33 | 3,200 |
| 2017-04-26 | $436.61 | $439.85 | $436.58 | $437.99 | $318.95 | 9,357 |
| 2017-04-25 | $433.02 | $439.79 | $432.15 | $438.50 | $319.32 | 6,257 |
| 2017-04-24 | $437.00 | $437.40 | $427.48 | $430.07 | $313.18 | 6,039 |
| 2017-04-21 | $440.50 | $440.50 | $435.47 | $435.47 | $317.12 | 5,880 |
| 2017-04-20 | $437.98 | $439.86 | $437.87 | $438.85 | $319.58 | 5,969 |
| 2017-04-19 | $438.72 | $440.18 | $437.69 | $438.94 | $319.64 | 3,657 |
| 2017-04-18 | $435.44 | $438.00 | $434.50 | $437.98 | $318.94 | 6,905 |
| 2017-04-17 | $439.59 | $439.59 | $434.00 | $437.00 | $318.23 | 8,534 |
| 2017-04-13 | $438.72 | $438.72 | $429.53 | $434.60 | $316.48 | 4,234 |
| 2017-04-12 | $436.27 | $438.09 | $436.20 | $438.07 | $319.01 | 2,035 |
| 2017-04-11 | $432.70 | $440.00 | $432.01 | $436.21 | $317.66 | 11,171 |
| 2017-04-10 | $432.50 | $434.99 | $429.58 | $433.80 | $315.90 | 6,796 |
| 2017-04-07 | $427.77 | $434.99 | $427.77 | $432.25 | $314.77 | 6,158 |
| 2017-04-06 | $431.46 | $431.46 | $426.25 | $427.74 | $311.49 | 8,850 |
| 2017-04-05 | $435.00 | $435.00 | $428.32 | $429.22 | $312.57 | 6,596 |
| 2017-04-04 | $434.10 | $435.00 | $430.92 | $434.44 | $316.37 | 9,572 |
| 2017-04-03 | $429.99 | $431.98 | $428.27 | $431.98 | $314.58 | 7,519 |
| 2017-03-31 | $429.35 | $432.75 | $428.45 | $431.86 | $314.49 | 7,855 |
| 2017-03-30 | $425.12 | $428.57 | $424.94 | $428.57 | $312.09 | 4,048 |
| 2017-03-29 | $426.49 | $426.49 | $422.54 | $425.02 | $309.51 | 5,854 |
| 2017-03-28 | $425.25 | $427.45 | $423.41 | $423.43 | $308.35 | 8,823 |
| 2017-03-27 | $419.15 | $426.15 | $417.50 | $426.15 | $310.33 | 5,577 |
| 2017-03-24 | $420.86 | $422.00 | $418.97 | $420.15 | $305.96 | 8,421 |
| 2017-03-23 | $425.84 | $426.70 | $420.11 | $420.86 | $306.48 | 6,389 |
| 2017-03-22 | $425.90 | $429.01 | $419.31 | $423.57 | $308.45 | 9,503 |
| 2017-03-21 | $423.20 | $427.52 | $419.62 | $426.73 | $310.75 | 6,228 |
| 2017-03-20 | $427.54 | $427.55 | $423.71 | $424.05 | $308.80 | 2,446 |
| 2017-03-17 | $432.76 | $432.76 | $425.98 | $427.51 | $311.32 | 6,146 |
| 2017-03-16 | $423.12 | $431.74 | $422.08 | $431.74 | $314.40 | 5,573 |
| 2017-03-15 | $414.00 | $423.87 | $414.00 | $421.85 | $307.20 | 11,674 |
| 2017-03-14 | $407.72 | $414.92 | $407.72 | $411.42 | $299.60 | 2,180 |
| 2017-03-13 | $406.80 | $408.10 | $406.00 | $408.06 | $297.16 | 10,338 |
| 2017-03-10 | $414.12 | $416.45 | $407.50 | $407.52 | $296.76 | 6,183 |
| 2017-03-09 | $417.00 | $417.04 | $410.63 | $414.70 | $301.99 | 8,863 |
| 2017-03-08 | $424.03 | $426.00 | $411.04 | $417.59 | $304.10 | 13,337 |
| 2017-03-07 | $428.97 | $428.97 | $421.00 | $424.71 | $309.28 | 4,579 |
| 2017-03-06 | $426.15 | $426.15 | $423.48 | $423.48 | $308.39 | 1,590 |
| 2017-03-03 | $431.70 | $431.75 | $424.22 | $429.86 | $313.03 | 4,946 |
| 2017-03-02 | $437.01 | $439.44 | $431.01 | $431.01 | $313.87 | 9,772 |
| 2017-03-01 | $435.45 | $440.67 | $435.45 | $439.39 | $319.97 | 3,073 |
| 2017-02-28 | $435.20 | $437.43 | $435.00 | $437.15 | $318.34 | 8,974 |
| 2017-02-27 | $435.48 | $439.22 | $435.48 | $439.22 | $319.85 | 5,491 |
| 2017-02-24 | $435.00 | $438.40 | $435.00 | $438.40 | $319.25 | 2,639 |
| 2017-02-23 | $440.99 | $440.99 | $437.02 | $439.35 | $319.94 | 3,680 |
| 2017-02-22 | $439.82 | $441.54 | $439.82 | $441.00 | $321.14 | 3,984 |
| 2017-02-21 | $438.30 | $440.42 | $435.68 | $439.94 | $320.37 | 11,940 |
| 2017-02-17 | $439.79 | $439.79 | $435.26 | $436.72 | $318.03 | 8,165 |
| 2017-02-16 | $425.00 | $438.80 | $425.00 | $435.82 | $317.37 | 14,498 |
| 2017-02-15 | $418.14 | $424.30 | $414.42 | $424.30 | $308.98 | 5,625 |
| 2017-02-14 | $416.00 | $419.78 | $413.23 | $419.78 | $305.69 | 11,792 |
| 2017-02-13 | $414.77 | $418.00 | $409.00 | $417.98 | $304.38 | 10,191 |
| 2017-02-10 | $418.09 | $418.09 | $418.09 | $418.09 | $304.46 | 833 |
| 2017-02-09 | $408.22 | $409.90 | $404.48 | $409.90 | $298.50 | 3,970 |
| 2017-02-08 | $413.89 | $413.89 | $411.40 | $411.40 | $299.59 | 1,432 |
| 2017-02-07 | $421.00 | $421.00 | $412.00 | $416.60 | $303.38 | 8,952 |
| 2017-02-06 | $424.01 | $424.01 | $416.00 | $418.90 | $305.05 | 14,495 |
| 2017-02-03 | $425.01 | $425.99 | $421.11 | $424.39 | $309.05 | 6,140 |
| 2017-02-02 | $416.46 | $422.10 | $416.46 | $419.98 | $305.84 | 4,427 |
| 2017-02-01 | $422.82 | $423.54 | $413.00 | $413.00 | $300.75 | 2,185 |
| 2017-01-31 | $421.60 | $422.91 | $418.47 | $422.81 | $307.90 | 4,865 |
| 2017-01-30 | $429.66 | $429.66 | $422.11 | $422.36 | $307.57 | 1,779 |
| 2017-01-27 | $428.69 | $428.69 | $426.40 | $426.40 | $310.51 | 1,456 |
| 2017-01-26 | $436.85 | $436.85 | $429.70 | $429.70 | $312.91 | 3,042 |
| 2017-01-25 | $440.70 | $441.00 | $440.55 | $440.94 | $317.96 | 5,120 |
| 2017-01-24 | $439.99 | $441.00 | $439.27 | $440.80 | $317.85 | 7,101 |
| 2017-01-23 | $440.98 | $441.00 | $435.72 | $438.57 | $316.25 | 3,093 |
| 2017-01-20 | $435.94 | $439.85 | $435.94 | $436.83 | $314.99 | 2,722 |
| 2017-01-19 | $438.64 | $438.64 | $436.00 | $436.00 | $314.39 | 2,572 |
| 2017-01-18 | $438.48 | $438.74 | $436.76 | $438.74 | $316.37 | 2,718 |
| 2017-01-17 | $440.00 | $441.01 | $438.01 | $438.01 | $315.84 | 5,398 |
| 2017-01-13 | $432.12 | $437.40 | $429.54 | $437.40 | $315.40 | 6,787 |
| 2017-01-12 | $434.00 | $434.00 | $426.90 | $427.61 | $308.34 | 5,655 |
| 2017-01-11 | $428.80 | $434.99 | $428.04 | $434.99 | $313.66 | 4,991 |
| 2017-01-10 | $431.00 | $431.47 | $425.97 | $428.86 | $309.24 | 10,936 |
| 2017-01-09 | $432.02 | $433.50 | $427.99 | $432.88 | $312.14 | 9,981 |
| 2017-01-06 | $438.00 | $438.00 | $432.21 | $435.73 | $314.20 | 18,705 |
| 2017-01-05 | $439.79 | $439.79 | $428.41 | $436.86 | $315.01 | 10,579 |
| 2017-01-04 | $422.99 | $440.58 | $422.85 | $438.80 | $316.41 | 10,779 |
| 2017-01-03 | $424.98 | $427.17 | $415.00 | $421.64 | $304.04 | 15,717 |
| 2016-12-30 | $424.39 | $428.08 | $424.39 | $426.87 | $307.81 | 7,858 |
| 2016-12-29 | $420.50 | $425.00 | $419.46 | $424.93 | $306.41 | 6,435 |
| 2016-12-28 | $429.80 | $433.76 | $413.55 | $420.63 | $303.31 | 16,064 |
| 2016-12-27 | $427.28 | $432.02 | $427.28 | $432.02 | $311.52 | 3,343 |
| 2016-12-23 | $428.79 | $428.79 | $428.79 | $428.79 | $309.19 | 1,488 |
| 2016-12-22 | $432.94 | $432.94 | $421.15 | $427.93 | $308.57 | 7,052 |
| 2016-12-21 | $436.65 | $440.69 | $432.00 | $432.00 | $311.51 | 5,306 |
| 2016-12-20 | $430.33 | $436.05 | $430.33 | $434.50 | $313.31 | 4,137 |
| 2016-12-19 | $432.60 | $433.56 | $427.50 | $433.56 | $312.63 | 4,411 |
| 2016-12-16 | $435.41 | $436.98 | $422.80 | $432.48 | $311.85 | 26,971 |
| 2016-12-15 | $437.26 | $441.00 | $430.54 | $432.81 | $312.09 | 10,176 |
| 2016-12-14 | $440.00 | $441.00 | $435.59 | $437.70 | $315.62 | 6,200 |
| 2016-12-13 | $445.00 | $451.99 | $440.00 | $442.43 | $319.03 | 9,734 |
| 2016-12-12 | $438.10 | $443.49 | $438.10 | $442.30 | $318.94 | 4,502 |
| 2016-12-09 | $441.00 | $441.10 | $439.00 | $441.00 | $318.00 | 7,378 |
| 2016-12-08 | $437.00 | $443.25 | $437.00 | $440.00 | $317.28 | 6,772 |
| 2016-12-07 | $434.45 | $437.72 | $431.91 | $436.15 | $314.50 | 6,057 |
| 2016-12-06 | $421.59 | $435.00 | $421.59 | $435.00 | $313.67 | 11,105 |
| 2016-12-05 | $418.00 | $424.73 | $416.00 | $421.94 | $304.25 | 7,195 |
| 2016-12-02 | $413.98 | $419.98 | $411.45 | $417.00 | $300.69 | 12,803 |
| 2016-12-01 | $426.73 | $429.99 | $409.01 | $412.59 | $297.51 | 8,863 |
| 2016-11-30 | $426.38 | $434.66 | $425.14 | $427.70 | $308.41 | 17,839 |
| 2016-11-29 | $425.98 | $428.76 | $422.50 | $425.19 | $306.60 | 3,594 |
| 2016-11-28 | $421.21 | $430.00 | $421.21 | $427.06 | $307.95 | 5,829 |
| 2016-11-25 | $421.93 | $425.63 | $419.19 | $425.63 | $306.92 | 1,064 |
| 2016-11-23 | $409.13 | $421.93 | $409.13 | $421.93 | $304.25 | 5,476 |
| 2016-11-22 | $410.00 | $413.95 | $405.63 | $413.69 | $298.31 | 8,696 |
| 2016-11-21 | $408.92 | $416.35 | $401.00 | $408.33 | $294.44 | 6,294 |
| 2016-11-18 | $406.59 | $415.20 | $401.93 | $409.88 | $295.56 | 25,301 |
| 2016-11-17 | $406.99 | $410.00 | $397.20 | $408.88 | $294.84 | 12,417 |
| 2016-11-16 | $405.31 | $416.09 | $396.20 | $403.75 | $291.14 | 25,843 |
| 2016-11-15 | $425.00 | $428.20 | $396.00 | $408.52 | $294.58 | 26,714 |
| 2016-11-14 | $426.05 | $430.50 | $421.98 | $425.61 | $306.90 | 20,796 |
| 2016-11-11 | $402.00 | $424.87 | $400.06 | $424.78 | $306.30 | 21,413 |
| 2016-11-10 | $387.00 | $405.02 | $385.98 | $402.56 | $290.28 | 17,588 |
| 2016-11-09 | $377.40 | $385.71 | $377.40 | $385.50 | $277.98 | 4,826 |
| 2016-11-08 | $381.71 | $384.69 | $373.37 | $378.78 | $273.13 | 5,985 |
| 2016-11-07 | $380.23 | $384.30 | $375.20 | $383.00 | $276.18 | 9,025 |
| 2016-11-04 | $370.64 | $378.65 | $370.64 | $378.65 | $273.04 | 4,153 |
| 2016-11-03 | $377.54 | $377.54 | $369.33 | $370.45 | $267.13 | 5,070 |
| 2016-11-02 | $384.03 | $384.03 | $379.00 | $379.06 | $270.41 | 5,247 |
| 2016-11-01 | $389.73 | $389.73 | $384.29 | $384.59 | $274.36 | 2,755 |
| 2016-10-31 | $385.40 | $385.40 | $383.01 | $384.27 | $274.13 | 5,544 |
| 2016-10-28 | $383.52 | $385.39 | $381.20 | $385.39 | $274.93 | 6,067 |
| 2016-10-27 | $385.27 | $387.89 | $383.48 | $383.55 | $273.62 | 2,887 |
| 2016-10-26 | $396.10 | $396.10 | $386.07 | $386.07 | $275.42 | 5,274 |
| 2016-10-25 | $396.49 | $405.75 | $395.52 | $398.37 | $284.19 | 7,424 |
| 2016-10-24 | $390.34 | $399.63 | $390.34 | $399.40 | $284.92 | 4,412 |
| 2016-10-21 | $385.38 | $387.60 | $385.38 | $386.80 | $275.94 | 1,340 |
| 2016-10-20 | $387.99 | $387.99 | $387.79 | $387.94 | $276.75 | 1,161 |
| 2016-10-19 | $387.75 | $388.50 | $386.18 | $387.99 | $276.79 | 5,834 |
| 2016-10-18 | $390.09 | $390.09 | $386.50 | $388.98 | $277.49 | 4,616 |
| 2016-10-17 | $378.80 | $388.02 | $378.80 | $386.44 | $275.68 | 8,782 |
| 2016-10-14 | $384.68 | $384.68 | $376.55 | $380.03 | $271.11 | 12,260 |
| 2016-10-13 | $383.60 | $386.00 | $382.00 | $383.60 | $273.65 | 6,161 |
| 2016-10-12 | $386.99 | $387.22 | $383.78 | $386.36 | $275.62 | 8,032 |
| 2016-10-11 | $390.00 | $390.14 | $385.00 | $386.90 | $276.01 | 9,665 |
| 2016-10-10 | $399.48 | $403.95 | $389.99 | $391.85 | $279.54 | 17,292 |
| 2016-10-07 | $409.46 | $409.46 | $391.50 | $397.24 | $283.38 | 24,921 |
| 2016-10-06 | $413.98 | $413.98 | $406.98 | $409.99 | $292.48 | 7,265 |
| 2016-10-05 | $414.97 | $415.84 | $412.76 | $412.79 | $294.48 | 9,613 |
| 2016-10-04 | $416.09 | $416.09 | $412.76 | $415.97 | $296.75 | 2,973 |
| 2016-10-03 | $419.40 | $419.83 | $413.00 | $417.70 | $297.98 | 4,304 |
| 2016-09-30 | $423.00 | $424.00 | $418.31 | $419.60 | $299.34 | 6,066 |
| 2016-09-29 | $425.74 | $426.49 | $422.57 | $422.57 | $301.45 | 2,802 |
| 2016-09-28 | $427.62 | $427.88 | $423.52 | $426.41 | $304.19 | 3,790 |
| 2016-09-27 | $425.93 | $425.93 | $423.96 | $423.96 | $302.45 | 3,655 |
| 2016-09-26 | $426.67 | $426.75 | $423.90 | $425.90 | $303.83 | 5,718 |
| 2016-09-23 | $425.21 | $427.86 | $424.96 | $425.00 | $303.19 | 5,637 |
| 2016-09-22 | $425.09 | $430.85 | $424.06 | $429.44 | $306.35 | 5,679 |
| 2016-09-21 | $419.99 | $426.51 | $417.00 | $421.92 | $300.99 | 4,197 |
| 2016-09-20 | $421.79 | $421.79 | $417.05 | $419.02 | $298.92 | 2,477 |
| 2016-09-19 | $416.54 | $418.00 | $415.19 | $417.99 | $298.19 | 6,509 |
| 2016-09-16 | $420.48 | $420.48 | $415.79 | $418.00 | $298.19 | 19,651 |
| 2016-09-15 | $417.61 | $421.15 | $415.14 | $418.90 | $298.84 | 5,897 |
| 2016-09-14 | $421.11 | $423.05 | $416.00 | $418.82 | $298.78 | 19,991 |
| 2016-09-13 | $428.23 | $428.23 | $420.88 | $420.88 | $300.25 | 8,652 |
| 2016-09-12 | $423.88 | $433.96 | $422.83 | $430.24 | $306.93 | 15,558 |
| 2016-09-09 | $437.98 | $437.98 | $423.08 | $425.53 | $303.57 | 5,133 |
| 2016-09-08 | $436.48 | $437.93 | $434.51 | $437.83 | $312.34 | 2,827 |
| 2016-09-07 | $431.12 | $438.72 | $430.00 | $438.04 | $312.49 | 15,612 |
| 2016-09-06 | $435.05 | $435.05 | $427.61 | $434.17 | $309.73 | 6,825 |
| 2016-09-02 | $427.53 | $432.10 | $427.53 | $431.14 | $307.57 | 2,561 |
| 2016-09-01 | $428.18 | $428.50 | $424.82 | $426.85 | $304.51 | 5,293 |
| 2016-08-31 | $433.25 | $434.90 | $429.17 | $430.01 | $306.76 | 7,533 |
| 2016-08-30 | $433.51 | $434.02 | $432.00 | $434.02 | $309.62 | 3,538 |
| 2016-08-29 | $434.01 | $437.93 | $434.01 | $437.20 | $311.89 | 2,663 |
| 2016-08-26 | $433.03 | $436.77 | $432.30 | $436.75 | $311.57 | 2,396 |
| 2016-08-25 | $435.93 | $436.46 | $434.00 | $435.08 | $310.38 | 2,979 |
| 2016-08-24 | $432.03 | $432.03 | $429.70 | $431.15 | $307.57 | 4,600 |
| 2016-08-23 | $430.92 | $434.81 | $430.92 | $432.18 | $308.31 | 4,268 |
| 2016-08-22 | $432.35 | $434.99 | $432.35 | $434.67 | $310.09 | 2,063 |
| 2016-08-19 | $431.91 | $434.02 | $431.32 | $431.85 | $308.07 | 5,473 |
| 2016-08-18 | $428.87 | $434.99 | $425.30 | $433.60 | $309.32 | 3,026 |
| 2016-08-17 | $436.01 | $436.01 | $429.11 | $430.53 | $307.13 | 5,126 |
| 2016-08-16 | $443.50 | $443.50 | $437.67 | $439.32 | $313.40 | 2,394 |
| 2016-08-15 | $443.92 | $443.92 | $441.67 | $441.67 | $315.08 | 1,726 |
| 2016-08-12 | $440.21 | $442.00 | $436.90 | $441.00 | $314.60 | 5,559 |
| 2016-08-11 | $444.27 | $447.99 | $435.47 | $442.51 | $315.68 | 12,569 |
| 2016-08-10 | $449.40 | $449.48 | $447.34 | $447.34 | $319.12 | 4,329 |
| 2016-08-09 | $446.47 | $448.38 | $443.51 | $446.80 | $318.74 | 10,283 |
| 2016-08-08 | $444.45 | $448.00 | $441.45 | $446.48 | $318.51 | 3,952 |
| 2016-08-05 | $445.29 | $450.04 | $444.00 | $446.19 | $318.30 | 7,994 |
| 2016-08-04 | $441.13 | $446.38 | $436.19 | $446.32 | $315.57 | 9,390 |
| 2016-08-03 | $430.01 | $441.28 | $430.00 | $438.97 | $310.37 | 14,434 |
| 2016-08-02 | $427.44 | $435.00 | $427.44 | $428.02 | $302.63 | 8,207 |
| 2016-08-01 | $430.85 | $432.76 | $428.05 | $428.05 | $302.65 | 4,227 |
| 2016-07-29 | $430.24 | $433.99 | $422.54 | $429.27 | $303.51 | 9,460 |
| 2016-07-28 | $435.00 | $435.00 | $430.02 | $434.19 | $306.99 | 6,834 |
| 2016-07-27 | $434.98 | $434.98 | $425.87 | $434.50 | $307.21 | 5,549 |
| 2016-07-26 | $432.10 | $433.03 | $430.66 | $432.74 | $305.97 | 5,027 |
| 2016-07-25 | $429.53 | $432.50 | $429.53 | $430.34 | $304.27 | 4,845 |
| 2016-07-22 | $434.58 | $434.99 | $430.00 | $432.10 | $305.51 | 5,435 |
| 2016-07-21 | $434.20 | $440.42 | $430.00 | $432.99 | $306.14 | 13,938 |
| 2016-07-20 | $423.70 | $434.57 | $423.70 | $433.99 | $306.85 | 7,178 |
| 2016-07-19 | $419.60 | $422.85 | $419.60 | $420.45 | $297.28 | 4,818 |
| 2016-07-18 | $420.60 | $423.99 | $420.60 | $421.27 | $297.86 | 3,715 |
| 2016-07-15 | $423.44 | $423.44 | $415.57 | $421.80 | $298.23 | 2,545 |
| 2016-07-14 | $421.48 | $425.97 | $419.39 | $423.43 | $299.38 | 11,023 |
| 2016-07-13 | $423.01 | $423.01 | $412.60 | $421.20 | $297.81 | 7,429 |
| 2016-07-12 | $414.41 | $423.47 | $414.41 | $423.00 | $299.08 | 3,226 |
| 2016-07-11 | $422.06 | $428.13 | $410.39 | $414.41 | $293.01 | 7,687 |
| 2016-07-08 | $413.85 | $425.15 | $413.85 | $419.98 | $296.94 | 10,268 |
| 2016-07-07 | $414.96 | $420.53 | $414.96 | $419.99 | $296.95 | 2,566 |
| 2016-07-06 | $409.21 | $418.01 | $409.21 | $415.59 | $293.84 | 5,924 |
| 2016-07-05 | $405.14 | $415.24 | $405.14 | $410.21 | $290.04 | 3,776 |
| 2016-07-01 | $407.00 | $409.23 | $406.27 | $409.23 | $289.34 | 2,093 |
| 2016-06-30 | $399.71 | $411.53 | $399.71 | $409.23 | $289.34 | 7,411 |
| 2016-06-29 | $391.61 | $395.69 | $391.61 | $395.05 | $279.32 | 5,855 |
| 2016-06-28 | $383.95 | $386.42 | $382.41 | $384.71 | $272.01 | 3,642 |
| 2016-06-27 | $367.10 | $375.47 | $367.10 | $371.72 | $262.82 | 7,424 |
| 2016-06-24 | $365.40 | $369.54 | $364.75 | $367.55 | $259.87 | 13,241 |
| 2016-06-23 | $367.16 | $370.26 | $367.16 | $368.32 | $260.42 | 4,902 |
| 2016-06-22 | $371.99 | $371.99 | $366.16 | $366.16 | $258.89 | 2,248 |
| 2016-06-21 | $370.55 | $370.55 | $365.35 | $365.35 | $258.32 | 2,579 |
| 2016-06-20 | $366.89 | $369.00 | $366.60 | $366.60 | $259.20 | 3,506 |
| 2016-06-17 | $368.28 | $368.59 | $364.38 | $364.38 | $257.63 | 12,700 |
| 2016-06-16 | $370.36 | $370.36 | $367.11 | $368.10 | $260.26 | 1,286 |
| 2016-06-15 | $371.78 | $371.78 | $368.00 | $368.00 | $260.19 | 2,838 |
| 2016-06-14 | $368.29 | $368.85 | $367.77 | $368.29 | $260.40 | 2,885 |
| 2016-06-13 | $366.70 | $375.14 | $365.77 | $365.77 | $258.62 | 1,752 |
| 2016-06-10 | $373.39 | $373.53 | $365.96 | $368.02 | $260.21 | 6,022 |
| 2016-06-09 | $370.62 | $370.62 | $366.87 | $366.87 | $259.39 | 3,048 |
| 2016-06-08 | $370.74 | $370.95 | $369.62 | $370.95 | $262.28 | 2,181 |
| 2016-06-07 | $371.20 | $373.05 | $368.71 | $368.71 | $260.69 | 4,435 |
| 2016-06-06 | $372.74 | $372.74 | $368.32 | $368.32 | $260.42 | 7,384 |
| 2016-06-03 | $370.96 | $371.99 | $369.42 | $370.92 | $262.26 | 4,081 |
| 2016-06-02 | $370.00 | $373.75 | $368.83 | $372.00 | $263.02 | 8,986 |
| 2016-06-01 | $368.21 | $370.27 | $364.01 | $370.00 | $261.61 | 4,613 |
| 2016-05-31 | $366.35 | $366.35 | $366.35 | $366.35 | $259.03 | 3,693 |
| 2016-05-27 | $368.00 | $370.26 | $366.83 | $370.26 | $261.79 | 2,215 |
| 2016-05-26 | $369.00 | $370.00 | $366.83 | $366.90 | $259.41 | 1,369 |
| 2016-05-25 | $370.01 | $372.00 | $367.56 | $367.60 | $259.91 | 2,114 |
| 2016-05-24 | $366.12 | $374.50 | $366.12 | $373.00 | $263.73 | 2,094 |
| 2016-05-23 | $365.27 | $365.27 | $365.27 | $365.27 | $258.26 | 676 |
| 2016-05-20 | $368.20 | $369.58 | $367.41 | $368.72 | $260.70 | 2,981 |
| 2016-05-19 | $371.49 | $371.49 | $370.00 | $370.98 | $262.30 | 6,796 |
| 2016-05-18 | $375.13 | $375.77 | $371.56 | $371.56 | $262.71 | 2,659 |
| 2016-05-17 | $379.61 | $382.94 | $378.61 | $380.11 | $268.75 | 2,844 |
| 2016-05-16 | $387.44 | $387.69 | $387.44 | $387.69 | $274.11 | 1,388 |
| 2016-05-13 | $375.03 | $382.16 | $375.03 | $382.00 | $270.09 | 2,216 |
| 2016-05-12 | $383.75 | $385.53 | $382.37 | $382.76 | $270.63 | 2,951 |
| 2016-05-11 | $386.60 | $386.60 | $382.00 | $382.00 | $270.09 | 2,840 |
| 2016-05-10 | $387.00 | $392.20 | $386.60 | $386.60 | $273.34 | 7,179 |
| 2016-05-09 | $387.00 | $388.99 | $386.24 | $388.99 | $275.03 | 15,266 |
| 2016-05-06 | $386.22 | $386.22 | $386.22 | $386.22 | $273.07 | 956 |
| 2016-05-05 | $390.22 | $390.22 | $390.22 | $390.22 | $273.07 | 931 |
| 2016-05-04 | $390.00 | $390.20 | $387.00 | $390.00 | $272.92 | 7,908 |
| 2016-05-03 | $391.01 | $393.20 | $390.00 | $392.01 | $274.33 | 2,771 |
| 2016-05-02 | $392.28 | $392.28 | $382.38 | $387.98 | $271.51 | 7,150 |
| 2016-04-29 | $386.50 | $387.00 | $382.67 | $382.67 | $267.79 | 2,969 |
| 2016-04-28 | $387.68 | $389.79 | $385.46 | $385.46 | $269.74 | 1,617 |
| 2016-04-27 | $382.00 | $389.99 | $382.00 | $388.43 | $271.82 | 3,287 |
| 2016-04-26 | $385.00 | $386.35 | $381.88 | $381.88 | $267.24 | 6,714 |
| 2016-04-25 | $384.94 | $388.09 | $384.94 | $385.02 | $269.44 | 5,372 |
| 2016-04-22 | $378.01 | $386.58 | $378.01 | $386.58 | $270.53 | 2,261 |
| 2016-04-21 | $385.72 | $385.72 | $379.35 | $384.06 | $268.76 | 4,039 |
| 2016-04-20 | $392.10 | $392.10 | $387.50 | $387.50 | $271.17 | 1,307 |
| 2016-04-19 | $392.41 | $393.16 | $391.27 | $391.27 | $273.81 | 2,711 |
| 2016-04-18 | $383.74 | $389.99 | $383.74 | $387.93 | $271.47 | 3,771 |
| 2016-04-15 | $378.98 | $384.41 | $378.00 | $381.20 | $266.76 | 4,695 |
| 2016-04-14 | $377.00 | $378.97 | $377.00 | $378.97 | $265.20 | 1,857 |
| 2016-04-13 | $379.98 | $380.00 | $373.00 | $377.75 | $264.35 | 16,138 |
| 2016-04-12 | $378.00 | $379.05 | $377.22 | $378.00 | $264.52 | 5,216 |
| 2016-04-11 | $377.00 | $378.25 | $375.57 | $377.61 | $264.25 | 4,309 |
| 2016-04-08 | $376.99 | $379.82 | $376.76 | $377.38 | $264.09 | 6,612 |
| 2016-04-07 | $375.35 | $376.95 | $375.35 | $376.95 | $263.79 | 2,365 |
| 2016-04-06 | $382.02 | $382.57 | $379.57 | $380.28 | $266.12 | 13,451 |
| 2016-04-05 | $377.53 | $379.23 | $377.00 | $379.23 | $265.38 | 2,864 |
| 2016-04-04 | $381.00 | $381.00 | $378.37 | $379.45 | $265.54 | 5,293 |
| 2016-04-01 | $379.78 | $380.80 | $379.50 | $380.80 | $266.48 | 3,243 |
| 2016-03-31 | $379.88 | $380.55 | $378.48 | $380.55 | $266.31 | 3,475 |
| 2016-03-30 | $379.90 | $385.31 | $379.88 | $379.88 | $265.84 | 5,336 |
| 2016-03-29 | $381.50 | $386.69 | $378.85 | $379.90 | $265.85 | 11,219 |
| 2016-03-28 | $385.36 | $385.36 | $385.36 | $385.36 | $269.67 | 1,381 |
| 2016-03-24 | $383.40 | $383.48 | $380.42 | $380.42 | $266.22 | 1,658 |
| 2016-03-23 | $383.48 | $385.00 | $380.90 | $380.90 | $266.55 | 4,586 |
| 2016-03-22 | $382.12 | $383.48 | $382.00 | $383.48 | $268.36 | 3,058 |
| 2016-03-21 | $383.29 | $385.99 | $382.00 | $384.13 | $268.81 | 1,874 |
| 2016-03-18 | $388.55 | $394.63 | $381.62 | $381.62 | $267.06 | 10,819 |
| 2016-03-17 | $385.00 | $387.00 | $385.00 | $386.42 | $270.42 | 2,748 |
| 2016-03-16 | $392.70 | $392.73 | $380.89 | $388.41 | $271.81 | 6,033 |
| 2016-03-15 | $380.30 | $387.90 | $380.30 | $382.16 | $267.43 | 2,005 |
| 2016-03-14 | $387.00 | $387.00 | $384.00 | $384.00 | $268.72 | 1,565 |
| 2016-03-11 | $381.01 | $384.75 | $378.84 | $383.00 | $268.02 | 7,956 |
| 2016-03-10 | $382.21 | $384.48 | $382.01 | $384.48 | $269.06 | 1,193 |
| 2016-03-09 | $390.00 | $390.00 | $383.20 | $386.78 | $270.67 | 3,091 |
| 2016-03-08 | $390.10 | $396.94 | $388.87 | $388.87 | $272.13 | 4,580 |
| 2016-03-07 | $392.30 | $395.00 | $381.37 | $395.00 | $276.42 | 2,296 |
| 2016-03-04 | $396.19 | $396.19 | $391.24 | $391.87 | $274.23 | 3,289 |
| 2016-03-03 | $395.20 | $397.67 | $393.98 | $395.00 | $276.42 | 6,458 |
| 2016-03-02 | $396.09 | $400.92 | $392.21 | $397.57 | $278.22 | 5,169 |
| 2016-03-01 | $396.28 | $396.28 | $391.44 | $393.30 | $275.23 | 1,718 |
| 2016-02-29 | $380.14 | $384.83 | $379.00 | $384.83 | $269.30 | 8,667 |
| 2016-02-26 | $397.40 | $405.89 | $383.56 | $383.56 | $268.41 | 3,476 |
| 2016-02-25 | $398.70 | $401.00 | $394.91 | $400.41 | $280.21 | 3,586 |
| 2016-02-24 | $401.58 | $401.58 | $390.52 | $401.20 | $280.76 | 4,197 |
| 2016-02-23 | $404.00 | $405.89 | $400.00 | $405.89 | $284.04 | 2,618 |
| 2016-02-22 | $399.37 | $404.80 | $399.37 | $404.19 | $282.85 | 4,085 |
| 2016-02-19 | $390.51 | $398.00 | $390.51 | $394.20 | $275.86 | 3,787 |
| 2016-02-18 | $389.59 | $393.49 | $387.62 | $391.03 | $273.64 | 3,347 |
| 2016-02-17 | $387.24 | $395.00 | $387.24 | $394.50 | $276.07 | 4,742 |
| 2016-02-16 | $372.44 | $375.00 | $368.30 | $375.00 | $262.42 | 2,968 |
| 2016-02-12 | $364.92 | $372.33 | $360.00 | $372.33 | $260.56 | 11,173 |
| 2016-02-11 | $365.00 | $370.00 | $361.06 | $361.15 | $252.73 | 7,484 |
| 2016-02-10 | $369.99 | $377.63 | $367.99 | $370.45 | $259.24 | 5,945 |
| 2016-02-09 | $367.98 | $370.00 | $365.50 | $365.50 | $255.78 | 3,381 |
| 2016-02-08 | $359.99 | $369.12 | $358.00 | $364.00 | $254.73 | 8,030 |
| 2016-02-05 | $357.53 | $361.68 | $356.10 | $360.00 | $251.93 | 6,852 |
| 2016-02-04 | $369.60 | $369.60 | $364.03 | $364.03 | $254.75 | 1,048 |
| 2016-02-03 | $357.05 | $365.00 | $350.03 | $362.92 | $253.97 | 11,460 |
| 2016-02-02 | $356.00 | $356.00 | $354.10 | $354.10 | $247.80 | 2,735 |
| 2016-02-01 | $360.07 | $360.07 | $356.10 | $356.10 | $249.20 | 2,463 |
| 2016-01-29 | $360.01 | $365.00 | $359.41 | $365.00 | $255.43 | 10,557 |
| 2016-01-28 | $360.61 | $362.50 | $356.11 | $359.35 | $251.47 | 5,700 |
| 2016-01-27 | $371.00 | $373.36 | $366.02 | $370.00 | $256.07 | 3,305 |
| 2016-01-26 | $371.95 | $375.00 | $369.12 | $370.27 | $256.26 | 24,780 |
| 2016-01-25 | $368.20 | $371.98 | $368.20 | $371.94 | $257.42 | 1,541 |
| 2016-01-22 | $370.00 | $375.01 | $364.68 | $375.01 | $259.54 | 6,293 |
| 2016-01-21 | $374.00 | $374.00 | $362.06 | $370.81 | $256.63 | 3,172 |
| 2016-01-20 | $364.27 | $371.83 | $364.27 | $368.87 | $255.29 | 2,994 |
| 2016-01-19 | $362.20 | $364.40 | $360.24 | $364.40 | $252.20 | 2,468 |
| 2016-01-15 | $368.80 | $368.80 | $363.20 | $368.80 | $255.24 | 2,155 |
| 2016-01-14 | $373.26 | $375.03 | $366.06 | $373.80 | $258.70 | 2,956 |
| 2016-01-13 | $380.00 | $380.02 | $371.81 | $371.81 | $257.33 | 3,104 |
| 2016-01-12 | $364.24 | $377.68 | $364.24 | $377.68 | $261.39 | 2,358 |
| 2016-01-11 | $376.52 | $377.17 | $368.45 | $368.45 | $255.00 | 2,450 |
| 2016-01-08 | $377.00 | $377.00 | $371.55 | $371.55 | $257.15 | 2,625 |
| 2016-01-07 | $372.50 | $382.00 | $371.34 | $373.00 | $258.15 | 7,752 |
| 2016-01-06 | $367.40 | $370.42 | $358.00 | $369.00 | $255.38 | 41,130 |
| 2016-01-05 | $375.00 | $379.90 | $369.60 | $371.00 | $256.77 | 5,452 |
| 2016-01-04 | $386.75 | $386.75 | $378.00 | $379.00 | $262.30 | 3,377 |
| 2015-12-31 | $390.44 | $390.59 | $381.21 | $384.11 | $265.84 | 4,291 |
| 2015-12-30 | $390.00 | $395.00 | $386.17 | $387.17 | $267.96 | 2,605 |
| 2015-12-29 | $393.80 | $397.07 | $392.40 | $393.00 | $271.99 | 5,604 |
| 2015-12-28 | $387.83 | $392.55 | $387.00 | $392.55 | $271.68 | 1,912 |
| 2015-12-24 | $393.00 | $393.01 | $393.00 | $393.01 | $272.00 | 446 |
| 2015-12-23 | $398.54 | $402.00 | $394.25 | $398.00 | $275.45 | 2,088 |
| 2015-12-22 | $404.98 | $404.98 | $399.41 | $400.00 | $276.84 | 6,142 |
| 2015-12-21 | $394.98 | $402.32 | $394.98 | $402.32 | $278.44 | 2,254 |
| 2015-12-18 | $388.80 | $397.49 | $388.80 | $397.49 | $275.10 | 9,512 |
| 2015-12-17 | $390.65 | $390.65 | $388.80 | $388.80 | $269.09 | 1,412 |
| 2015-12-16 | $389.03 | $390.60 | $389.03 | $390.60 | $270.33 | 1,575 |
| 2015-12-15 | $393.94 | $393.94 | $389.02 | $389.02 | $269.24 | 1,432 |
| 2015-12-14 | $381.54 | $388.61 | $381.54 | $386.96 | $267.81 | 5,156 |
| 2015-12-11 | $375.02 | $384.02 | $372.04 | $381.86 | $264.28 | 4,100 |
| 2015-12-10 | $385.00 | $385.10 | $376.84 | $378.40 | $261.89 | 3,584 |
| 2015-12-09 | $383.10 | $385.41 | $380.36 | $384.20 | $265.90 | 2,213 |
| 2015-12-08 | $375.33 | $385.01 | $375.33 | $385.01 | $266.46 | 942 |
| 2015-12-07 | $385.00 | $389.72 | $385.00 | $389.00 | $269.22 | 2,361 |
| 2015-12-04 | $387.01 | $389.08 | $387.01 | $389.08 | $269.28 | 1,625 |
| 2015-12-03 | $385.40 | $389.30 | $383.41 | $383.41 | $265.36 | 4,957 |
| 2015-12-02 | $394.33 | $394.34 | $389.16 | $389.16 | $269.33 | 4,462 |
| 2015-12-01 | $395.01 | $396.92 | $392.01 | $396.89 | $274.68 | 4,885 |
| 2015-11-30 | $397.20 | $400.72 | $391.63 | $400.72 | $277.34 | 8,117 |
| 2015-11-27 | $396.00 | $396.00 | $396.00 | $396.00 | $274.07 | 541 |
| 2015-11-25 | $390.99 | $396.00 | $368.31 | $396.00 | $274.07 | 1,940 |
| 2015-11-24 | $387.85 | $389.81 | $384.99 | $389.81 | $269.78 | 1,776 |
| 2015-11-23 | $394.97 | $394.97 | $390.00 | $390.57 | $270.31 | 2,116 |
| 2015-11-20 | $399.02 | $401.60 | $389.98 | $395.00 | $273.38 | 5,083 |
| 2015-11-19 | $396.24 | $399.70 | $378.08 | $397.00 | $274.76 | 2,734 |
| 2015-11-18 | $388.44 | $397.79 | $385.27 | $397.79 | $275.31 | 4,607 |
| 2015-11-17 | $383.10 | $388.90 | $382.67 | $388.90 | $269.15 | 2,597 |
| 2015-11-16 | $385.01 | $387.95 | $385.01 | $385.01 | $266.46 | 2,355 |
| 2015-11-13 | $389.25 | $395.94 | $380.32 | $380.32 | $263.22 | 1,881 |
| 2015-11-12 | $393.85 | $393.85 | $390.00 | $390.20 | $270.05 | 2,556 |
| 2015-11-11 | $396.66 | $396.66 | $395.00 | $395.00 | $273.38 | 1,231 |
| 2015-11-10 | $403.54 | $408.86 | $400.27 | $400.27 | $277.02 | 3,210 |
| 2015-11-09 | $395.90 | $399.37 | $382.03 | $395.01 | $273.38 | 4,270 |
| 2015-11-06 | $402.73 | $402.73 | $392.28 | $397.38 | $275.02 | 1,831 |
| 2015-11-05 | $405.20 | $410.51 | $400.00 | $406.53 | $278.90 | 1,299 |
| 2015-11-04 | $401.11 | $409.89 | $401.11 | $409.89 | $281.21 | 2,161 |
| 2015-11-03 | $404.79 | $405.00 | $404.00 | $404.00 | $277.16 | 1,766 |
| 2015-11-02 | $381.10 | $402.90 | $380.00 | $400.94 | $275.06 | 7,738 |
| 2015-10-30 | $384.00 | $394.89 | $377.30 | $394.89 | $270.91 | 7,333 |
| 2015-10-29 | $385.14 | $385.14 | $380.55 | $380.60 | $261.11 | 2,153 |
| 2015-10-28 | $390.01 | $396.00 | $375.00 | $384.74 | $263.95 | 12,639 |
| 2015-10-27 | $383.28 | $384.98 | $378.29 | $381.40 | $261.66 | 3,474 |
| 2015-10-26 | $380.70 | $383.55 | $377.10 | $382.07 | $262.12 | 2,951 |
| 2015-10-23 | $383.72 | $384.68 | $377.02 | $377.20 | $258.78 | 2,733 |
| 2015-10-22 | $372.11 | $385.00 | $369.43 | $385.00 | $264.13 | 7,905 |
| 2015-10-21 | $375.71 | $375.71 | $366.49 | $372.05 | $255.24 | 1,595 |
| 2015-10-20 | $373.89 | $381.31 | $368.36 | $377.00 | $258.64 | 7,527 |
| 2015-10-19 | $365.94 | $376.00 | $363.73 | $375.48 | $257.60 | 12,515 |
| 2015-10-16 | $371.98 | $377.09 | $360.10 | $365.42 | $250.70 | 6,597 |
| 2015-10-15 | $360.10 | $370.01 | $360.10 | $370.01 | $253.85 | 3,158 |
| 2015-10-14 | $366.07 | $368.74 | $364.80 | $364.80 | $250.27 | 2,213 |
| 2015-10-13 | $377.95 | $377.95 | $370.12 | $370.15 | $253.94 | 1,922 |
| 2015-10-12 | $378.80 | $385.18 | $377.00 | $380.00 | $260.70 | 4,161 |
| 2015-10-09 | $380.54 | $380.54 | $374.55 | $378.80 | $259.88 | 2,544 |
| 2015-10-08 | $380.02 | $380.11 | $372.98 | $374.73 | $257.08 | 5,116 |
| 2015-10-07 | $368.97 | $384.00 | $368.97 | $384.00 | $263.44 | 4,214 |
| 2015-10-06 | $360.13 | $378.78 | $360.03 | $368.99 | $253.15 | 11,966 |
| 2015-10-05 | $365.51 | $369.49 | $360.01 | $368.00 | $252.47 | 8,089 |
| 2015-10-02 | $368.68 | $377.34 | $360.01 | $365.41 | $250.69 | 9,622 |
| 2015-10-01 | $368.00 | $372.00 | $367.81 | $371.24 | $254.69 | 7,531 |
| 2015-09-30 | $368.00 | $378.10 | $368.00 | $374.00 | $256.58 | 4,221 |
| 2015-09-29 | $368.62 | $385.21 | $365.00 | $367.51 | $252.13 | 5,015 |
| 2015-09-28 | $369.76 | $369.76 | $367.50 | $367.52 | $252.14 | 3,479 |
| 2015-09-25 | $373.29 | $376.70 | $369.72 | $369.72 | $253.65 | 6,654 |
| 2015-09-24 | $372.00 | $374.02 | $370.01 | $372.03 | $255.23 | 3,897 |
| 2015-09-23 | $373.86 | $376.00 | $373.03 | $373.21 | $256.04 | 5,120 |
| 2015-09-22 | $378.98 | $378.98 | $372.41 | $373.03 | $255.92 | 4,886 |
| 2015-09-21 | $376.50 | $382.00 | $376.00 | $376.55 | $258.33 | 7,273 |
| 2015-09-18 | $380.26 | $399.71 | $372.40 | $372.40 | $255.49 | 25,567 |
| 2015-09-17 | $377.98 | $390.28 | $377.98 | $384.34 | $263.68 | 4,037 |
| 2015-09-16 | $376.47 | $381.82 | $374.00 | $377.99 | $259.32 | 3,184 |
| 2015-09-15 | $382.09 | $382.09 | $370.01 | $374.99 | $257.26 | 2,916 |
| 2015-09-14 | $365.96 | $369.99 | $365.77 | $365.77 | $250.94 | 2,551 |
| 2015-09-11 | $362.08 | $369.99 | $362.08 | $364.42 | $250.01 | 1,679 |
| 2015-09-10 | $372.53 | $375.00 | $360.00 | $365.00 | $250.41 | 3,027 |
| 2015-09-09 | $366.24 | $369.99 | $359.89 | $363.00 | $249.04 | 5,403 |
| 2015-09-08 | $367.26 | $367.26 | $356.63 | $364.44 | $250.02 | 8,069 |
| 2015-09-04 | $359.71 | $359.71 | $358.32 | $358.32 | $245.83 | 830 |
| 2015-09-03 | $365.39 | $367.00 | $360.00 | $364.87 | $250.32 | 1,983 |
| 2015-09-02 | $360.89 | $371.95 | $357.58 | $364.16 | $249.83 | 5,712 |
| 2015-09-01 | $361.39 | $362.00 | $356.00 | $357.50 | $245.26 | 8,218 |
| 2015-08-31 | $363.00 | $375.51 | $361.50 | $363.00 | $249.04 | 11,141 |
Alexander`s Inc (ALX) News Headlines
Recent Alexander`s Inc (ALX) News
Similar Companies to Alexander`s Inc (ALX) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |