Atrion Corp (ATRI) Exchange: NASDAQ
Data as of April 19, 2024
$440.80 ($26.80) 6.47%
Atrion Corp - Daily Information
Click for more stock information on Atrion Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $409.93 |
| Previous Close | $440.80 |
| High | $441.00 |
| Low | $409.93 |
| Adjusted Open | $409.93 |
| Previous Adjusted Close | $440.80 |
| Adjusted High | $441.00 |
| Adjusted Low | $409.93 |
About Atrion Corp (ATRI)
Atrion Corp (ATRI) is an innovative medical technology company based in Allen, Texas. Founded in 1960, Atrion has created products related to medical devices, high-end medical instrumentation, medical informatics and medical/pharmaceutical packaging. Its focus on product quality and superior customer service has kept Atrion at the forefront of medical innovation for more than 50 years. With an extensive product line, including IntelliPump infusion pumps, AmbiCom oxygen concentrators and the Abari personal health records system, Atrion is a leader in helping to improve patient health outcomes. Over the years, Atrion has consistently increased its revenue and solidified its leadership position with strategic acquisitions and research and development initiatives. With a commitment to quality, excellence and innovation, Atrion has continued to help improve the lives of patients around the world.
Invest in Atrion Corp (ATRI)
Historical Stock Data for Atrion Corp (ATRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $409.93 | $441.00 | $409.93 | $440.80 | $440.80 | 6,952 |
| 2024-03-07 | $395.75 | $420.00 | $388.98 | $414.00 | $414.00 | 24,013 |
| 2024-03-06 | $410.36 | $410.36 | $386.50 | $393.99 | $393.99 | 31,972 |
| 2024-03-05 | $388.48 | $411.22 | $388.48 | $410.74 | $410.74 | 28,799 |
| 2024-03-04 | $358.72 | $391.79 | $358.72 | $388.50 | $388.50 | 20,823 |
| 2024-03-01 | $366.30 | $366.30 | $358.02 | $358.87 | $358.87 | 10,381 |
| 2024-02-29 | $367.99 | $367.99 | $367.99 | $367.99 | $367.99 | 6,493 |
| 2024-02-28 | $352.86 | $364.99 | $352.86 | $362.99 | $362.99 | 14,770 |
| 2024-02-27 | $359.00 | $359.95 | $351.30 | $351.30 | $351.30 | 8,965 |
| 2024-02-26 | $359.16 | $359.16 | $353.02 | $353.80 | $353.80 | 10,872 |
| 2024-02-23 | $341.46 | $350.32 | $341.46 | $350.32 | $350.32 | 4,789 |
| 2024-02-22 | $336.23 | $340.17 | $336.23 | $340.17 | $340.17 | 3,831 |
| 2024-02-21 | $367.56 | $367.56 | $362.87 | $362.87 | $362.87 | 2,847 |
| 2024-02-20 | $360.69 | $360.69 | $347.44 | $356.04 | $356.04 | 5,577 |
| 2024-02-16 | $346.01 | $362.12 | $346.01 | $352.20 | $352.20 | 5,968 |
| 2024-02-15 | $334.75 | $357.36 | $334.75 | $353.80 | $353.80 | 5,126 |
| 2024-02-14 | $337.59 | $337.59 | $335.88 | $335.88 | $335.88 | 5,711 |
| 2024-02-13 | $376.86 | $403.61 | $341.20 | $341.20 | $341.20 | 7,846 |
| 2024-02-12 | $373.74 | $394.86 | $373.74 | $389.50 | $389.50 | 6,275 |
| 2024-02-09 | $379.53 | $379.53 | $371.44 | $379.37 | $379.37 | 5,690 |
| 2024-02-08 | $350.38 | $377.50 | $350.38 | $368.34 | $368.34 | 7,936 |
| 2024-02-07 | $354.99 | $369.91 | $354.99 | $367.80 | $367.80 | 7,341 |
| 2024-02-06 | $348.74 | $349.97 | $339.88 | $348.32 | $348.32 | 12,486 |
| 2024-02-05 | $335.00 | $335.90 | $330.16 | $333.00 | $333.00 | 7,016 |
| 2024-02-02 | $320.02 | $339.80 | $320.00 | $338.00 | $338.00 | 7,061 |
| 2024-02-01 | $326.00 | $326.00 | $326.00 | $326.00 | $326.00 | 3,850 |
| 2024-01-31 | $338.00 | $342.53 | $333.81 | $340.00 | $340.00 | 9,473 |
| 2024-01-30 | $335.30 | $335.30 | $335.30 | $335.30 | $335.30 | 3,770 |
| 2024-01-29 | $321.75 | $335.00 | $320.66 | $335.00 | $335.00 | 10,718 |
| 2024-01-26 | $319.98 | $319.98 | $319.98 | $319.98 | $319.98 | 3,798 |
| 2024-01-25 | $328.23 | $328.50 | $321.51 | $324.49 | $324.49 | 3,884 |
| 2024-01-24 | $332.61 | $332.61 | $326.28 | $331.00 | $331.00 | 5,087 |
| 2024-01-23 | $337.70 | $346.38 | $334.00 | $334.00 | $334.00 | 4,985 |
| 2024-01-22 | $340.00 | $350.40 | $328.00 | $333.00 | $333.00 | 10,041 |
| 2024-01-19 | $332.11 | $336.60 | $332.11 | $336.60 | $336.60 | 10,330 |
| 2024-01-18 | $323.00 | $331.99 | $323.00 | $331.99 | $331.99 | 6,862 |
| 2024-01-17 | $331.73 | $331.73 | $308.30 | $308.30 | $308.30 | 12,881 |
| 2024-01-16 | $348.44 | $348.44 | $335.21 | $335.21 | $335.21 | 6,458 |
| 2024-01-12 | $357.99 | $374.00 | $350.99 | $350.99 | $350.99 | 7,162 |
| 2024-01-11 | $348.85 | $369.07 | $343.88 | $354.99 | $354.99 | 9,948 |
| 2024-01-10 | $352.16 | $358.00 | $342.00 | $345.00 | $345.00 | 8,136 |
| 2024-01-09 | $383.69 | $383.69 | $349.14 | $356.00 | $356.00 | 6,173 |
| 2024-01-08 | $388.44 | $400.93 | $378.20 | $380.90 | $380.90 | 10,796 |
| 2024-01-05 | $387.00 | $399.99 | $369.52 | $369.52 | $369.52 | 9,368 |
| 2024-01-04 | $399.86 | $439.99 | $390.00 | $392.36 | $392.36 | 38,301 |
| 2024-01-03 | $390.99 | $418.91 | $387.95 | $390.85 | $390.85 | 21,464 |
| 2024-01-02 | $367.17 | $432.96 | $367.17 | $393.24 | $393.24 | 27,473 |
| 2023-12-29 | $390.06 | $390.33 | $378.79 | $378.79 | $378.79 | 4,184 |
| 2023-12-28 | $396.71 | $396.89 | $379.97 | $389.94 | $389.94 | 7,968 |
| 2023-12-27 | $385.10 | $401.23 | $375.98 | $399.37 | $399.37 | 9,384 |
| 2023-12-26 | $373.43 | $385.10 | $373.43 | $385.10 | $385.10 | 5,482 |
| 2023-12-22 | $352.99 | $378.10 | $345.69 | $363.00 | $363.00 | 15,822 |
| 2023-12-21 | $346.15 | $351.22 | $329.91 | $345.85 | $345.85 | 6,271 |
| 2023-12-20 | $351.37 | $356.21 | $344.10 | $344.10 | $344.10 | 14,619 |
| 2023-12-19 | $370.94 | $370.94 | $340.00 | $350.53 | $350.53 | 9,992 |
| 2023-12-18 | $358.01 | $364.50 | $338.50 | $362.01 | $362.01 | 16,145 |
| 2023-12-15 | $368.20 | $368.20 | $360.75 | $363.66 | $363.66 | 24,416 |
| 2023-12-14 | $357.23 | $365.00 | $353.30 | $363.63 | $363.63 | 16,965 |
| 2023-12-13 | $350.00 | $351.24 | $345.15 | $348.60 | $348.60 | 20,961 |
| 2023-12-12 | $335.00 | $351.89 | $335.00 | $348.02 | $348.02 | 7,094 |
| 2023-12-11 | $330.39 | $333.28 | $315.67 | $325.15 | $325.15 | 9,300 |
| 2023-12-08 | $328.44 | $328.44 | $322.48 | $325.87 | $325.87 | 4,717 |
| 2023-12-07 | $319.39 | $338.32 | $315.00 | $326.99 | $326.99 | 6,983 |
| 2023-12-06 | $315.59 | $325.80 | $312.33 | $325.80 | $325.80 | 7,199 |
| 2023-12-05 | $313.15 | $315.00 | $307.29 | $310.81 | $310.81 | 7,919 |
| 2023-12-04 | $324.00 | $334.00 | $310.82 | $318.60 | $318.60 | 9,004 |
| 2023-12-01 | $313.92 | $320.00 | $294.39 | $316.15 | $316.15 | 11,510 |
| 2023-11-30 | $294.72 | $311.00 | $292.12 | $308.35 | $308.35 | 13,692 |
| 2023-11-29 | $293.99 | $301.41 | $293.50 | $298.10 | $295.99 | 6,434 |
| 2023-11-28 | $309.89 | $309.89 | $295.82 | $296.69 | $294.59 | 5,868 |
| 2023-11-27 | $300.00 | $324.66 | $298.47 | $308.82 | $306.63 | 5,549 |
| 2023-11-24 | $313.24 | $313.24 | $304.00 | $304.00 | $304.00 | 2,843 |
| 2023-11-22 | $288.00 | $295.43 | $277.36 | $295.43 | $295.43 | 6,376 |
| 2023-11-21 | $299.80 | $299.80 | $280.43 | $292.30 | $292.30 | 13,988 |
| 2023-11-20 | $301.44 | $311.00 | $293.01 | $303.91 | $303.91 | 9,359 |
| 2023-11-17 | $299.08 | $299.08 | $287.32 | $298.00 | $298.00 | 5,458 |
| 2023-11-16 | $300.00 | $300.00 | $279.93 | $293.40 | $293.40 | 7,330 |
| 2023-11-15 | $327.00 | $327.00 | $274.98 | $289.29 | $289.29 | 9,039 |
| 2023-11-14 | $307.90 | $323.29 | $307.90 | $323.29 | $323.29 | 4,172 |
| 2023-11-13 | $309.24 | $325.16 | $308.11 | $308.11 | $308.11 | 5,276 |
| 2023-11-10 | $312.97 | $312.97 | $312.97 | $312.97 | $312.97 | 3,465 |
| 2023-11-09 | $315.91 | $315.91 | $309.50 | $312.98 | $312.98 | 4,920 |
| 2023-11-08 | $314.97 | $320.40 | $314.97 | $320.40 | $320.40 | 3,553 |
| 2023-11-07 | $333.98 | $337.27 | $320.10 | $335.96 | $335.96 | 14,995 |
| 2023-11-06 | $340.99 | $343.69 | $328.17 | $332.40 | $332.40 | 4,064 |
| 2023-11-03 | $336.41 | $336.80 | $336.41 | $336.80 | $336.80 | 2,323 |
| 2023-11-02 | $347.59 | $347.59 | $338.49 | $338.49 | $338.49 | 2,253 |
| 2023-11-01 | $330.61 | $342.82 | $330.61 | $332.30 | $332.30 | 3,263 |
| 2023-10-31 | $336.05 | $341.98 | $333.58 | $341.98 | $341.98 | 4,237 |
| 2023-10-30 | $340.96 | $343.28 | $323.57 | $334.14 | $334.14 | 5,659 |
| 2023-10-27 | $343.24 | $343.24 | $340.15 | $343.20 | $343.20 | 4,416 |
| 2023-10-26 | $324.40 | $332.33 | $305.05 | $326.13 | $326.13 | 11,372 |
| 2023-10-25 | $331.20 | $331.20 | $320.04 | $322.00 | $322.00 | 6,091 |
| 2023-10-24 | $338.40 | $341.57 | $332.36 | $334.85 | $334.85 | 3,964 |
| 2023-10-23 | $345.34 | $345.34 | $335.40 | $337.00 | $337.00 | 4,947 |
| 2023-10-20 | $355.00 | $355.00 | $345.10 | $347.10 | $347.10 | 11,634 |
| 2023-10-19 | $364.20 | $365.00 | $353.68 | $355.00 | $355.00 | 8,479 |
| 2023-10-18 | $392.46 | $392.46 | $369.00 | $369.00 | $369.00 | 5,793 |
| 2023-10-17 | $408.58 | $408.58 | $398.83 | $398.83 | $398.83 | 6,916 |
| 2023-10-16 | $396.70 | $412.37 | $396.70 | $407.49 | $407.49 | 12,713 |
| 2023-10-13 | $401.55 | $401.87 | $394.56 | $399.30 | $399.30 | 5,434 |
| 2023-10-12 | $420.09 | $420.09 | $405.00 | $405.92 | $405.92 | 5,971 |
| 2023-10-11 | $407.01 | $407.01 | $400.86 | $403.00 | $403.00 | 8,073 |
| 2023-10-10 | $405.51 | $406.07 | $400.01 | $401.20 | $401.20 | 6,397 |
| 2023-10-09 | $401.10 | $405.30 | $401.10 | $405.30 | $405.30 | 1,867 |
| 2023-10-06 | $400.00 | $403.99 | $400.00 | $403.99 | $403.99 | 4,212 |
| 2023-10-05 | $395.60 | $403.33 | $395.60 | $402.00 | $402.00 | 3,800 |
| 2023-10-04 | $410.00 | $420.00 | $402.54 | $405.22 | $405.22 | 7,930 |
| 2023-10-03 | $419.54 | $433.15 | $405.73 | $409.70 | $409.70 | 11,033 |
| 2023-10-02 | $414.97 | $423.79 | $406.64 | $408.05 | $408.05 | 2,551 |
| 2023-09-29 | $401.55 | $413.17 | $400.99 | $413.17 | $413.17 | 4,206 |
| 2023-09-28 | $419.27 | $421.70 | $419.27 | $421.70 | $421.70 | 2,501 |
| 2023-09-27 | $400.46 | $420.61 | $399.30 | $420.00 | $420.00 | 9,776 |
| 2023-09-26 | $407.90 | $407.90 | $399.99 | $401.20 | $401.20 | 7,906 |
| 2023-09-25 | $422.65 | $425.75 | $416.00 | $419.60 | $419.60 | 6,854 |
| 2023-09-22 | $429.25 | $429.25 | $429.25 | $429.25 | $429.25 | 3,946 |
| 2023-09-21 | $448.58 | $448.58 | $440.98 | $440.98 | $440.98 | 4,274 |
| 2023-09-20 | $445.05 | $445.05 | $444.03 | $444.03 | $444.03 | 3,649 |
| 2023-09-19 | $439.58 | $456.80 | $439.58 | $449.90 | $449.90 | 4,041 |
| 2023-09-18 | $464.99 | $470.08 | $457.90 | $457.90 | $457.90 | 1,849 |
| 2023-09-15 | $450.00 | $460.00 | $444.92 | $460.00 | $460.00 | 12,573 |
| 2023-09-14 | $443.99 | $452.00 | $443.99 | $450.60 | $450.60 | 1,867 |
| 2023-09-13 | $450.00 | $450.00 | $439.01 | $439.01 | $436.88 | 3,670 |
| 2023-09-12 | $457.66 | $457.66 | $443.06 | $446.99 | $444.82 | 3,158 |
| 2023-09-11 | $452.00 | $452.00 | $452.00 | $452.00 | $449.80 | 1,897 |
| 2023-09-08 | $454.64 | $454.64 | $454.64 | $454.64 | $452.43 | 1,670 |
| 2023-09-07 | $462.80 | $462.80 | $462.80 | $462.80 | $462.80 | 2,139 |
| 2023-09-06 | $473.11 | $473.11 | $473.11 | $473.11 | $473.11 | 2,471 |
| 2023-09-05 | $465.10 | $465.10 | $461.40 | $461.40 | $461.40 | 2,134 |
| 2023-09-01 | $460.00 | $470.01 | $460.00 | $470.01 | $470.01 | 2,269 |
| 2023-08-31 | $466.01 | $472.99 | $465.10 | $465.10 | $465.10 | 3,034 |
| 2023-08-30 | $470.85 | $470.85 | $464.95 | $464.95 | $464.95 | 1,589 |
| 2023-08-29 | $469.51 | $474.75 | $469.51 | $474.75 | $474.75 | 2,053 |
| 2023-08-28 | $460.00 | $469.31 | $460.00 | $463.43 | $463.43 | 3,332 |
| 2023-08-25 | $455.90 | $455.90 | $455.90 | $455.90 | $455.90 | 1,787 |
| 2023-08-24 | $468.75 | $470.00 | $464.70 | $464.70 | $464.70 | 3,235 |
| 2023-08-23 | $478.55 | $480.31 | $474.70 | $474.70 | $474.70 | 2,184 |
| 2023-08-22 | $480.21 | $480.21 | $480.21 | $480.21 | $480.21 | 1,018 |
| 2023-08-21 | $485.65 | $485.65 | $485.65 | $485.65 | $485.65 | 2,596 |
| 2023-08-18 | $485.91 | $490.82 | $485.91 | $487.21 | $487.21 | 2,354 |
| 2023-08-17 | $482.61 | $491.88 | $482.61 | $487.41 | $487.41 | 1,948 |
| 2023-08-16 | $490.45 | $493.00 | $490.45 | $493.00 | $493.00 | 2,434 |
| 2023-08-15 | $515.27 | $515.27 | $506.02 | $506.02 | $506.02 | 3,598 |
| 2023-08-14 | $525.41 | $525.41 | $519.60 | $519.60 | $519.60 | 2,161 |
| 2023-08-11 | $536.99 | $536.99 | $536.99 | $536.99 | $536.99 | 1,431 |
| 2023-08-10 | $538.05 | $538.05 | $528.37 | $528.37 | $528.37 | 3,372 |
| 2023-08-09 | $547.90 | $547.90 | $547.90 | $547.90 | $547.90 | 2,075 |
| 2023-08-08 | $536.90 | $564.21 | $536.90 | $557.58 | $557.58 | 4,822 |
| 2023-08-07 | $532.00 | $532.00 | $532.00 | $532.00 | $532.00 | 2,094 |
| 2023-08-04 | $546.25 | $546.25 | $541.36 | $541.36 | $541.36 | 966 |
| 2023-08-03 | $538.81 | $538.81 | $538.81 | $538.81 | $538.81 | 1,978 |
| 2023-08-02 | $543.42 | $543.42 | $543.42 | $543.42 | $543.42 | 1,959 |
| 2023-08-01 | $552.04 | $552.04 | $546.90 | $546.90 | $546.90 | 2,725 |
| 2023-07-31 | $556.79 | $560.61 | $556.79 | $560.61 | $560.61 | 3,958 |
| 2023-07-28 | $575.88 | $575.88 | $552.55 | $564.98 | $564.98 | 2,961 |
| 2023-07-27 | $536.46 | $564.35 | $536.46 | $563.28 | $563.28 | 4,859 |
| 2023-07-26 | $548.17 | $549.96 | $543.91 | $549.90 | $549.90 | 3,356 |
| 2023-07-25 | $548.19 | $548.19 | $545.10 | $545.10 | $545.10 | 4,970 |
| 2023-07-24 | $570.53 | $576.00 | $555.53 | $570.65 | $570.65 | 6,533 |
| 2023-07-21 | $568.90 | $578.00 | $561.80 | $578.00 | $578.00 | 4,283 |
| 2023-07-20 | $563.02 | $563.02 | $563.02 | $563.02 | $563.02 | 1,354 |
| 2023-07-19 | $561.05 | $575.85 | $558.48 | $575.85 | $575.85 | 3,696 |
| 2023-07-18 | $581.79 | $581.79 | $581.79 | $581.79 | $581.79 | 2,341 |
| 2023-07-17 | $562.89 | $593.00 | $562.65 | $577.70 | $577.70 | 6,958 |
| 2023-07-14 | $549.90 | $549.90 | $549.90 | $549.90 | $549.90 | 1,600 |
| 2023-07-13 | $540.00 | $543.49 | $540.00 | $543.49 | $543.49 | 3,098 |
| 2023-07-12 | $541.31 | $541.31 | $541.31 | $541.31 | $541.31 | 2,033 |
| 2023-07-11 | $552.50 | $552.50 | $552.50 | $552.50 | $552.50 | 1,975 |
| 2023-07-10 | $536.35 | $536.35 | $536.35 | $536.35 | $536.35 | 4,832 |
| 2023-07-07 | $542.00 | $542.00 | $542.00 | $542.00 | $542.00 | 2,619 |
| 2023-07-06 | $545.40 | $552.00 | $545.40 | $552.00 | $552.00 | 3,541 |
| 2023-07-05 | $572.74 | $572.74 | $554.15 | $554.15 | $554.15 | 3,154 |
| 2023-07-03 | $567.80 | $567.80 | $567.80 | $567.80 | $567.80 | 1,615 |
| 2023-06-30 | $557.45 | $565.70 | $557.45 | $565.70 | $565.70 | 3,014 |
| 2023-06-29 | $552.21 | $557.60 | $541.86 | $557.60 | $557.60 | 4,104 |
| 2023-06-28 | $542.75 | $549.99 | $527.76 | $547.45 | $547.45 | 8,148 |
| 2023-06-27 | $569.21 | $602.59 | $566.38 | $571.42 | $571.42 | 4,318 |
| 2023-06-26 | $583.65 | $599.26 | $578.15 | $584.62 | $584.62 | 6,053 |
| 2023-06-23 | $588.78 | $595.20 | $587.11 | $595.20 | $595.20 | 12,207 |
| 2023-06-22 | $578.21 | $586.30 | $578.13 | $579.70 | $579.70 | 4,719 |
| 2023-06-21 | $567.00 | $571.01 | $565.02 | $571.01 | $571.01 | 4,861 |
| 2023-06-20 | $550.92 | $580.02 | $550.92 | $572.84 | $572.84 | 6,969 |
| 2023-06-16 | $536.96 | $551.67 | $535.00 | $546.12 | $546.12 | 9,517 |
| 2023-06-15 | $533.00 | $535.00 | $530.20 | $530.20 | $530.20 | 3,933 |
| 2023-06-14 | $530.31 | $537.20 | $530.31 | $537.20 | $537.20 | 1,764 |
| 2023-06-13 | $550.00 | $550.00 | $535.75 | $540.92 | $538.76 | 4,418 |
| 2023-06-12 | $560.40 | $560.40 | $546.14 | $546.14 | $543.96 | 5,541 |
| 2023-06-09 | $561.80 | $561.80 | $561.80 | $561.80 | $559.56 | 1,869 |
| 2023-06-08 | $565.25 | $565.25 | $558.00 | $558.00 | $555.78 | 2,782 |
| 2023-06-07 | $549.27 | $568.10 | $549.27 | $568.10 | $565.84 | 4,879 |
| 2023-06-06 | $548.45 | $548.99 | $548.45 | $548.99 | $546.80 | 2,925 |
| 2023-06-05 | $537.40 | $557.42 | $537.40 | $542.42 | $542.42 | 4,404 |
| 2023-06-02 | $553.35 | $556.23 | $550.42 | $550.42 | $550.42 | 4,824 |
| 2023-06-01 | $531.62 | $536.05 | $531.62 | $533.14 | $533.14 | 3,971 |
| 2023-05-31 | $500.00 | $526.28 | $500.00 | $520.36 | $520.36 | 6,300 |
| 2023-05-30 | $500.00 | $500.00 | $500.00 | $500.00 | $500.00 | 2,047 |
| 2023-05-26 | $528.15 | $528.15 | $518.39 | $518.39 | $518.39 | 3,455 |
| 2023-05-25 | $545.10 | $545.10 | $543.05 | $543.05 | $543.05 | 4,024 |
| 2023-05-24 | $551.04 | $557.62 | $543.77 | $556.38 | $556.38 | 7,036 |
| 2023-05-23 | $553.31 | $553.31 | $553.31 | $553.31 | $553.31 | 3,397 |
| 2023-05-22 | $551.94 | $573.79 | $551.94 | $562.48 | $562.48 | 2,372 |
| 2023-05-19 | $558.65 | $558.65 | $554.40 | $554.40 | $554.40 | 1,770 |
| 2023-05-18 | $553.90 | $553.90 | $553.90 | $553.90 | $553.90 | 2,962 |
| 2023-05-17 | $561.51 | $561.51 | $561.51 | $561.51 | $561.51 | 1,761 |
| 2023-05-16 | $558.12 | $558.12 | $558.12 | $558.12 | $558.12 | 1,191 |
| 2023-05-15 | $561.76 | $566.11 | $561.76 | $566.11 | $566.11 | 2,745 |
| 2023-05-12 | $555.98 | $555.98 | $555.98 | $555.98 | $555.98 | 1,426 |
| 2023-05-11 | $555.00 | $560.01 | $555.00 | $555.00 | $555.00 | 3,295 |
| 2023-05-10 | $549.92 | $562.76 | $540.00 | $562.76 | $562.76 | 3,793 |
| 2023-05-09 | $599.89 | $599.89 | $540.00 | $546.99 | $546.99 | 9,003 |
| 2023-05-08 | $595.50 | $602.99 | $585.97 | $602.99 | $602.99 | 5,274 |
| 2023-05-05 | $613.16 | $613.16 | $603.00 | $608.80 | $608.80 | 3,701 |
| 2023-05-04 | $590.01 | $590.01 | $590.01 | $590.01 | $590.01 | 1,975 |
| 2023-05-03 | $615.30 | $615.30 | $615.30 | $615.30 | $615.30 | 1,941 |
| 2023-05-02 | $607.64 | $613.81 | $599.35 | $613.81 | $613.81 | 2,770 |
| 2023-05-01 | $622.99 | $622.99 | $617.00 | $617.00 | $617.00 | 3,113 |
| 2023-04-28 | $615.30 | $615.30 | $615.30 | $615.30 | $615.30 | 3,287 |
| 2023-04-27 | $625.00 | $625.00 | $616.60 | $616.60 | $616.60 | 2,628 |
| 2023-04-26 | $630.98 | $630.98 | $630.98 | $630.98 | $630.98 | 2,405 |
| 2023-04-25 | $634.09 | $643.48 | $631.67 | $643.48 | $643.48 | 2,749 |
| 2023-04-24 | $642.30 | $642.30 | $642.30 | $642.30 | $642.30 | 1,368 |
| 2023-04-21 | $643.87 | $670.00 | $643.87 | $659.00 | $659.00 | 3,571 |
| 2023-04-20 | $624.80 | $649.00 | $624.80 | $649.00 | $649.00 | 6,896 |
| 2023-04-19 | $608.00 | $608.00 | $608.00 | $608.00 | $608.00 | 1,632 |
| 2023-04-18 | $626.89 | $627.68 | $599.82 | $599.82 | $599.82 | 6,607 |
| 2023-04-17 | $626.95 | $638.50 | $624.49 | $628.49 | $628.49 | 4,886 |
| 2023-04-14 | $644.78 | $644.78 | $644.78 | $644.78 | $644.78 | 1,409 |
| 2023-04-13 | $642.44 | $660.00 | $642.44 | $648.20 | $648.20 | 3,091 |
| 2023-04-12 | $666.68 | $666.68 | $644.39 | $644.39 | $644.39 | 1,433 |
| 2023-04-11 | $660.26 | $668.40 | $653.73 | $653.73 | $653.73 | 3,938 |
| 2023-04-10 | $626.70 | $650.98 | $626.70 | $650.98 | $650.98 | 4,762 |
| 2023-04-06 | $627.00 | $630.00 | $622.00 | $622.00 | $622.00 | 3,112 |
| 2023-04-05 | $635.00 | $635.00 | $633.55 | $634.00 | $634.00 | 2,294 |
| 2023-04-04 | $632.50 | $632.50 | $632.50 | $632.50 | $632.50 | 1,902 |
| 2023-04-03 | $626.96 | $640.30 | $626.96 | $637.87 | $637.87 | 5,365 |
| 2023-03-31 | $637.06 | $641.30 | $627.91 | $627.91 | $627.91 | 5,147 |
| 2023-03-30 | $612.00 | $623.69 | $612.00 | $623.69 | $623.69 | 3,655 |
| 2023-03-29 | $611.88 | $611.88 | $611.88 | $611.88 | $611.88 | 2,763 |
| 2023-03-28 | $636.04 | $644.50 | $620.00 | $620.00 | $620.00 | 9,049 |
| 2023-03-27 | $624.00 | $634.99 | $624.00 | $630.41 | $630.41 | 4,806 |
| 2023-03-24 | $645.00 | $650.99 | $640.31 | $647.80 | $647.80 | 2,871 |
| 2023-03-23 | $637.06 | $642.60 | $637.06 | $642.25 | $642.25 | 3,954 |
| 2023-03-22 | $630.24 | $642.00 | $630.24 | $634.20 | $634.20 | 3,141 |
| 2023-03-21 | $644.36 | $648.00 | $637.65 | $640.00 | $640.00 | 7,071 |
| 2023-03-20 | $626.99 | $626.99 | $626.99 | $626.99 | $626.99 | 2,019 |
| 2023-03-17 | $605.39 | $625.54 | $597.97 | $607.00 | $607.00 | 12,148 |
| 2023-03-16 | $576.90 | $601.01 | $576.90 | $601.01 | $601.01 | 4,652 |
| 2023-03-15 | $594.01 | $594.01 | $594.01 | $594.01 | $594.01 | 2,762 |
| 2023-03-14 | $597.20 | $597.20 | $597.20 | $597.20 | $597.20 | 3,736 |
| 2023-03-13 | $600.65 | $600.65 | $600.65 | $600.65 | $600.65 | 2,854 |
| 2023-03-10 | $605.25 | $605.25 | $605.25 | $605.25 | $605.25 | 2,082 |
| 2023-03-09 | $606.14 | $606.14 | $606.14 | $606.14 | $606.14 | 1,513 |
| 2023-03-08 | $602.20 | $624.89 | $602.20 | $624.89 | $624.89 | 2,817 |
| 2023-03-07 | $605.66 | $605.66 | $605.66 | $605.66 | $605.66 | 2,498 |
| 2023-03-06 | $633.83 | $633.83 | $614.99 | $614.99 | $614.99 | 3,972 |
| 2023-03-03 | $601.74 | $642.90 | $601.74 | $628.21 | $628.21 | 6,489 |
| 2023-03-02 | $565.02 | $598.80 | $564.65 | $598.80 | $598.80 | 5,995 |
| 2023-03-01 | $554.03 | $566.03 | $554.03 | $565.00 | $565.00 | 4,149 |
| 2023-02-28 | $609.95 | $610.56 | $568.00 | $568.00 | $568.00 | 9,962 |
| 2023-02-27 | $652.61 | $652.61 | $652.61 | $652.61 | $652.61 | 2,562 |
| 2023-02-24 | $677.04 | $682.80 | $677.04 | $682.80 | $682.80 | 2,801 |
| 2023-02-23 | $679.58 | $679.58 | $670.03 | $670.03 | $670.03 | 2,798 |
| 2023-02-22 | $684.99 | $695.00 | $684.99 | $685.20 | $685.20 | 4,097 |
| 2023-02-21 | $683.98 | $683.98 | $680.40 | $680.40 | $680.40 | 5,233 |
| 2023-02-17 | $692.75 | $694.87 | $691.00 | $694.87 | $694.87 | 2,695 |
| 2023-02-16 | $700.00 | $700.00 | $691.78 | $691.78 | $691.78 | 2,831 |
| 2023-02-15 | $681.10 | $681.10 | $681.10 | $681.10 | $681.10 | 2,708 |
| 2023-02-14 | $685.11 | $685.11 | $676.00 | $676.00 | $676.00 | 2,129 |
| 2023-02-13 | $690.00 | $700.00 | $683.00 | $683.00 | $683.00 | 2,884 |
| 2023-02-10 | $665.72 | $679.79 | $665.72 | $679.22 | $679.22 | 2,504 |
| 2023-02-09 | $679.01 | $685.01 | $670.30 | $670.30 | $670.30 | 2,122 |
| 2023-02-08 | $684.03 | $690.00 | $677.00 | $679.00 | $679.00 | 1,858 |
| 2023-02-07 | $681.60 | $697.89 | $679.02 | $692.25 | $692.25 | 4,659 |
| 2023-02-06 | $692.50 | $693.79 | $687.75 | $693.79 | $693.79 | 1,892 |
| 2023-02-03 | $699.50 | $699.50 | $683.86 | $683.86 | $683.86 | 3,316 |
| 2023-02-02 | $671.72 | $700.87 | $671.72 | $694.58 | $694.58 | 8,920 |
| 2023-02-01 | $674.00 | $674.00 | $674.00 | $674.00 | $674.00 | 2,682 |
| 2023-01-31 | $691.30 | $692.00 | $687.30 | $687.30 | $687.30 | 3,752 |
| 2023-01-30 | $647.69 | $700.00 | $647.69 | $692.00 | $692.00 | 7,697 |
| 2023-01-27 | $653.00 | $653.00 | $653.00 | $653.00 | $653.00 | 2,342 |
| 2023-01-26 | $638.60 | $638.60 | $638.60 | $638.60 | $638.60 | 899 |
| 2023-01-25 | $637.10 | $648.01 | $627.50 | $627.50 | $627.50 | 2,069 |
| 2023-01-24 | $644.98 | $647.00 | $644.98 | $647.00 | $647.00 | 2,355 |
| 2023-01-23 | $679.22 | $700.00 | $638.01 | $641.03 | $641.03 | 8,820 |
| 2023-01-20 | $666.78 | $683.32 | $666.78 | $679.00 | $679.00 | 3,411 |
| 2023-01-19 | $669.00 | $669.00 | $658.20 | $658.20 | $658.20 | 2,989 |
| 2023-01-18 | $667.99 | $667.99 | $639.65 | $657.00 | $657.00 | 5,414 |
| 2023-01-17 | $632.36 | $705.74 | $632.36 | $670.10 | $670.10 | 11,756 |
| 2023-01-13 | $631.51 | $632.22 | $631.51 | $632.22 | $632.22 | 2,970 |
| 2023-01-12 | $608.80 | $620.24 | $608.80 | $614.28 | $614.28 | 4,507 |
| 2023-01-11 | $592.00 | $592.00 | $592.00 | $592.00 | $592.00 | 1,231 |
| 2023-01-10 | $578.40 | $598.00 | $578.40 | $591.60 | $591.60 | 2,514 |
| 2023-01-09 | $603.99 | $604.00 | $590.35 | $590.35 | $590.35 | 7,022 |
| 2023-01-06 | $579.79 | $579.79 | $579.79 | $579.79 | $579.79 | 2,154 |
| 2023-01-05 | $577.39 | $591.00 | $569.17 | $582.30 | $582.30 | 3,780 |
| 2023-01-04 | $568.94 | $569.00 | $568.00 | $568.00 | $568.00 | 1,827 |
| 2023-01-03 | $551.10 | $606.20 | $543.00 | $568.00 | $568.00 | 8,922 |
| 2022-12-30 | $560.21 | $576.60 | $555.99 | $559.45 | $559.45 | 8,513 |
| 2022-12-29 | $574.70 | $584.97 | $571.50 | $573.00 | $573.00 | 6,632 |
| 2022-12-28 | $558.00 | $564.31 | $556.11 | $561.97 | $561.97 | 2,925 |
| 2022-12-27 | $563.11 | $592.07 | $559.73 | $562.30 | $562.30 | 3,361 |
| 2022-12-23 | $569.78 | $583.31 | $542.01 | $560.81 | $560.81 | 2,439 |
| 2022-12-22 | $566.50 | $568.12 | $540.01 | $568.00 | $568.00 | 3,412 |
| 2022-12-21 | $563.70 | $563.80 | $563.61 | $563.80 | $563.80 | 2,522 |
| 2022-12-20 | $558.00 | $558.33 | $553.32 | $556.69 | $556.69 | 4,461 |
| 2022-12-19 | $557.67 | $582.10 | $538.41 | $551.10 | $551.10 | 7,311 |
| 2022-12-16 | $577.97 | $577.97 | $534.99 | $553.63 | $553.63 | 21,667 |
| 2022-12-15 | $608.37 | $608.37 | $580.40 | $590.00 | $590.00 | 5,885 |
| 2022-12-14 | $611.72 | $611.72 | $591.26 | $600.86 | $600.86 | 5,614 |
| 2022-12-13 | $610.41 | $633.35 | $610.41 | $633.35 | $633.35 | 4,832 |
| 2022-12-12 | $572.79 | $620.81 | $572.79 | $612.48 | $612.48 | 5,139 |
| 2022-12-09 | $648.75 | $648.75 | $629.46 | $635.52 | $635.52 | 3,022 |
| 2022-12-08 | $596.10 | $631.80 | $596.10 | $631.80 | $631.80 | 5,420 |
| 2022-12-07 | $606.90 | $606.90 | $598.51 | $598.51 | $598.51 | 3,285 |
| 2022-12-06 | $618.48 | $618.48 | $602.20 | $602.20 | $602.20 | 3,825 |
| 2022-12-05 | $619.59 | $621.40 | $601.08 | $611.56 | $611.56 | 6,842 |
| 2022-12-02 | $628.16 | $636.55 | $614.27 | $618.86 | $618.86 | 7,815 |
| 2022-12-01 | $609.13 | $626.00 | $596.49 | $626.00 | $626.00 | 9,448 |
| 2022-11-30 | $583.18 | $604.80 | $583.18 | $604.80 | $604.80 | 6,439 |
| 2022-11-29 | $579.40 | $579.40 | $579.40 | $579.40 | $577.35 | 2,329 |
| 2022-11-28 | $603.89 | $607.48 | $583.87 | $595.34 | $593.23 | 5,682 |
| 2022-11-25 | $600.50 | $604.41 | $600.50 | $604.41 | $602.27 | 1,538 |
| 2022-11-23 | $590.00 | $602.00 | $584.60 | $598.05 | $595.93 | 6,550 |
| 2022-11-22 | $604.06 | $604.06 | $599.35 | $603.14 | $603.14 | 6,838 |
| 2022-11-21 | $611.12 | $611.54 | $599.39 | $602.89 | $602.89 | 13,626 |
| 2022-11-18 | $613.41 | $617.28 | $596.01 | $606.00 | $606.00 | 7,966 |
| 2022-11-17 | $616.81 | $616.81 | $600.00 | $605.10 | $605.10 | 8,779 |
| 2022-11-16 | $616.84 | $626.27 | $616.84 | $626.27 | $626.27 | 3,634 |
| 2022-11-15 | $635.05 | $635.05 | $619.03 | $620.93 | $620.93 | 5,000 |
| 2022-11-14 | $687.01 | $687.01 | $632.20 | $632.20 | $632.20 | 5,573 |
| 2022-11-11 | $700.00 | $701.87 | $684.40 | $688.50 | $688.50 | 5,886 |
| 2022-11-10 | $649.65 | $700.00 | $649.65 | $685.69 | $685.69 | 7,024 |
| 2022-11-09 | $618.52 | $637.00 | $614.43 | $623.96 | $623.96 | 8,038 |
| 2022-11-08 | $619.84 | $625.00 | $615.00 | $619.53 | $619.53 | 8,408 |
| 2022-11-07 | $605.00 | $639.00 | $605.00 | $629.18 | $629.18 | 8,234 |
| 2022-11-04 | $615.90 | $615.90 | $615.90 | $615.90 | $615.90 | 2,105 |
| 2022-11-03 | $615.24 | $615.24 | $605.24 | $608.95 | $608.95 | 2,020 |
| 2022-11-02 | $600.00 | $605.13 | $600.00 | $605.13 | $605.13 | 3,326 |
| 2022-11-01 | $590.32 | $595.00 | $590.32 | $595.00 | $595.00 | 6,967 |
| 2022-10-31 | $605.52 | $605.52 | $595.35 | $600.31 | $600.31 | 13,698 |
| 2022-10-28 | $616.54 | $620.86 | $600.00 | $601.14 | $601.14 | 11,319 |
| 2022-10-27 | $680.08 | $680.08 | $638.00 | $639.72 | $639.72 | 9,286 |
| 2022-10-26 | $669.53 | $682.47 | $666.00 | $666.00 | $666.00 | 5,550 |
| 2022-10-25 | $657.82 | $669.53 | $657.82 | $669.53 | $669.53 | 3,564 |
| 2022-10-24 | $633.28 | $647.52 | $630.41 | $647.52 | $647.52 | 3,599 |
| 2022-10-21 | $607.22 | $628.35 | $605.00 | $627.98 | $627.98 | 6,188 |
| 2022-10-20 | $612.28 | $612.28 | $607.00 | $607.00 | $607.00 | 3,105 |
| 2022-10-19 | $611.27 | $611.27 | $611.27 | $611.27 | $611.27 | 3,487 |
| 2022-10-18 | $621.94 | $628.99 | $612.01 | $612.01 | $612.01 | 6,188 |
| 2022-10-17 | $605.36 | $616.40 | $605.36 | $613.00 | $613.00 | 6,344 |
| 2022-10-14 | $611.11 | $611.11 | $593.80 | $593.80 | $593.80 | 6,013 |
| 2022-10-13 | $595.20 | $595.20 | $595.20 | $595.20 | $595.20 | 3,762 |
| 2022-10-12 | $573.89 | $587.00 | $573.89 | $586.71 | $586.71 | 3,814 |
| 2022-10-11 | $573.61 | $585.60 | $573.61 | $585.60 | $585.60 | 3,673 |
| 2022-10-10 | $581.79 | $582.88 | $580.96 | $582.88 | $582.88 | 3,729 |
| 2022-10-07 | $575.56 | $594.14 | $575.56 | $583.73 | $583.73 | 10,645 |
| 2022-10-06 | $566.54 | $577.40 | $566.54 | $568.90 | $568.90 | 7,716 |
| 2022-10-05 | $568.78 | $568.78 | $568.78 | $568.78 | $568.78 | 2,840 |
| 2022-10-04 | $575.29 | $576.44 | $575.29 | $576.44 | $576.44 | 5,544 |
| 2022-10-03 | $566.73 | $580.46 | $566.73 | $574.00 | $574.00 | 6,267 |
| 2022-09-30 | $565.00 | $565.00 | $564.23 | $565.00 | $565.00 | 6,457 |
| 2022-09-29 | $565.00 | $565.00 | $565.00 | $565.00 | $565.00 | 3,029 |
| 2022-09-28 | $563.60 | $584.61 | $563.60 | $568.50 | $568.50 | 5,995 |
| 2022-09-27 | $553.90 | $565.46 | $551.11 | $565.46 | $565.46 | 8,303 |
| 2022-09-26 | $542.10 | $554.11 | $542.10 | $551.43 | $551.43 | 16,390 |
| 2022-09-23 | $550.80 | $555.40 | $545.43 | $545.43 | $545.43 | 16,594 |
| 2022-09-22 | $560.12 | $560.12 | $557.25 | $558.81 | $558.81 | 2,477 |
| 2022-09-21 | $578.90 | $578.90 | $578.10 | $578.10 | $578.10 | 4,151 |
| 2022-09-20 | $581.11 | $584.80 | $581.11 | $584.80 | $584.80 | 2,671 |
| 2022-09-19 | $591.22 | $593.50 | $588.00 | $593.50 | $593.50 | 3,855 |
| 2022-09-16 | $603.65 | $603.65 | $596.38 | $596.38 | $596.38 | 9,624 |
| 2022-09-15 | $601.20 | $607.56 | $600.00 | $602.51 | $602.51 | 6,091 |
| 2022-09-14 | $598.20 | $606.02 | $596.71 | $606.02 | $606.02 | 4,843 |
| 2022-09-13 | $602.61 | $603.86 | $598.05 | $602.69 | $600.56 | 4,535 |
| 2022-09-12 | $610.40 | $611.89 | $610.40 | $611.89 | $609.73 | 1,750 |
| 2022-09-09 | $613.90 | $613.90 | $607.95 | $610.08 | $610.08 | 2,117 |
| 2022-09-08 | $621.85 | $621.85 | $615.01 | $615.01 | $615.01 | 2,390 |
| 2022-09-07 | $597.20 | $621.85 | $597.20 | $621.85 | $621.85 | 4,843 |
| 2022-09-06 | $600.00 | $600.02 | $600.00 | $600.02 | $600.02 | 3,565 |
| 2022-09-02 | $604.04 | $604.04 | $604.04 | $604.04 | $604.04 | 1,884 |
| 2022-09-01 | $610.00 | $610.00 | $610.00 | $610.00 | $610.00 | 2,974 |
| 2022-08-31 | $600.00 | $614.26 | $599.98 | $603.95 | $603.95 | 7,033 |
| 2022-08-30 | $609.67 | $609.67 | $603.12 | $603.12 | $603.12 | 3,303 |
| 2022-08-29 | $600.10 | $613.09 | $600.10 | $613.09 | $613.09 | 3,705 |
| 2022-08-26 | $608.93 | $608.93 | $608.93 | $608.93 | $608.93 | 2,000 |
| 2022-08-25 | $637.00 | $637.00 | $637.00 | $637.00 | $637.00 | 1,101 |
| 2022-08-24 | $627.80 | $627.80 | $627.80 | $627.80 | $627.80 | 948 |
| 2022-08-23 | $614.10 | $614.10 | $614.10 | $614.10 | $614.10 | 2,699 |
| 2022-08-22 | $635.17 | $643.00 | $621.22 | $623.40 | $623.40 | 4,294 |
| 2022-08-19 | $635.16 | $635.16 | $621.73 | $631.00 | $631.00 | 1,641 |
| 2022-08-18 | $642.34 | $642.34 | $638.00 | $638.00 | $638.00 | 1,595 |
| 2022-08-17 | $645.01 | $645.01 | $631.18 | $631.18 | $631.18 | 2,895 |
| 2022-08-16 | $664.27 | $664.27 | $644.00 | $645.13 | $645.13 | 2,745 |
| 2022-08-15 | $660.49 | $660.49 | $655.00 | $655.00 | $655.00 | 1,940 |
| 2022-08-12 | $671.25 | $671.25 | $650.90 | $650.90 | $650.90 | 2,541 |
| 2022-08-11 | $660.01 | $665.70 | $660.01 | $665.70 | $665.70 | 1,072 |
| 2022-08-10 | $649.60 | $660.01 | $649.60 | $660.00 | $660.00 | 2,776 |
| 2022-08-09 | $636.48 | $636.48 | $636.48 | $636.48 | $636.48 | 1,434 |
| 2022-08-08 | $655.19 | $663.00 | $648.47 | $663.00 | $663.00 | 3,298 |
| 2022-08-05 | $656.79 | $656.79 | $650.00 | $650.00 | $650.00 | 2,494 |
| 2022-08-04 | $650.58 | $650.58 | $650.58 | $650.58 | $650.58 | 1,539 |
| 2022-08-03 | $660.55 | $660.55 | $656.39 | $656.39 | $656.39 | 1,676 |
| 2022-08-02 | $686.07 | $686.07 | $663.60 | $663.60 | $663.60 | 2,120 |
| 2022-08-01 | $676.63 | $680.30 | $676.63 | $680.30 | $680.30 | 2,822 |
| 2022-07-29 | $675.90 | $675.90 | $675.90 | $675.90 | $675.90 | 2,305 |
| 2022-07-28 | $674.80 | $674.80 | $674.80 | $674.80 | $674.80 | 2,412 |
| 2022-07-27 | $661.17 | $661.17 | $661.17 | $661.17 | $661.17 | 2,168 |
| 2022-07-26 | $631.40 | $643.57 | $631.40 | $636.68 | $636.68 | 2,713 |
| 2022-07-25 | $617.68 | $627.89 | $617.68 | $627.89 | $627.89 | 1,440 |
| 2022-07-22 | $622.59 | $622.59 | $622.59 | $622.59 | $622.59 | 1,467 |
| 2022-07-21 | $618.45 | $630.39 | $618.45 | $630.39 | $630.39 | 2,498 |
| 2022-07-20 | $643.70 | $643.70 | $643.70 | $643.70 | $643.70 | 2,373 |
| 2022-07-19 | $644.85 | $644.85 | $644.85 | $644.85 | $644.85 | 2,114 |
| 2022-07-18 | $648.51 | $648.51 | $644.69 | $644.69 | $644.69 | 1,976 |
| 2022-07-15 | $639.93 | $647.60 | $639.93 | $647.60 | $647.60 | 2,809 |
| 2022-07-14 | $598.47 | $632.14 | $598.47 | $632.14 | $632.14 | 3,004 |
| 2022-07-13 | $606.52 | $606.52 | $606.52 | $606.52 | $606.52 | 1,972 |
| 2022-07-12 | $620.05 | $620.05 | $614.00 | $614.00 | $614.00 | 3,646 |
| 2022-07-11 | $613.49 | $625.00 | $613.49 | $618.01 | $618.01 | 4,091 |
| 2022-07-08 | $621.46 | $629.93 | $618.19 | $618.19 | $618.19 | 3,781 |
| 2022-07-07 | $625.32 | $629.99 | $625.32 | $629.70 | $629.70 | 3,333 |
| 2022-07-06 | $618.76 | $619.40 | $618.76 | $619.40 | $619.40 | 4,243 |
| 2022-07-05 | $626.49 | $628.20 | $626.49 | $628.20 | $628.20 | 4,692 |
| 2022-07-01 | $630.00 | $635.68 | $629.90 | $635.68 | $635.68 | 3,843 |
| 2022-06-30 | $629.78 | $629.78 | $628.86 | $628.86 | $628.86 | 2,233 |
| 2022-06-29 | $617.67 | $624.90 | $617.67 | $624.90 | $624.90 | 3,091 |
| 2022-06-28 | $633.04 | $633.04 | $624.92 | $624.92 | $624.92 | 3,744 |
| 2022-06-27 | $646.11 | $646.60 | $644.99 | $644.99 | $644.99 | 3,258 |
| 2022-06-24 | $641.00 | $646.66 | $641.00 | $646.66 | $646.66 | 11,886 |
| 2022-06-23 | $624.81 | $628.88 | $624.81 | $628.88 | $628.88 | 3,122 |
| 2022-06-22 | $617.99 | $617.99 | $617.99 | $617.99 | $617.99 | 2,715 |
| 2022-06-21 | $633.09 | $633.09 | $623.20 | $623.20 | $623.20 | 4,633 |
| 2022-06-17 | $634.20 | $637.01 | $626.75 | $626.75 | $626.75 | 7,354 |
| 2022-06-16 | $622.50 | $630.89 | $622.50 | $630.89 | $630.89 | 4,421 |
| 2022-06-15 | $625.98 | $642.89 | $624.99 | $638.97 | $638.97 | 7,575 |
| 2022-06-14 | $615.00 | $618.05 | $610.00 | $618.00 | $618.00 | 6,712 |
| 2022-06-13 | $614.34 | $619.62 | $612.15 | $612.15 | $610.22 | 5,992 |
| 2022-06-10 | $611.62 | $619.82 | $611.62 | $614.98 | $613.05 | 4,501 |
| 2022-06-09 | $615.00 | $618.00 | $608.00 | $608.00 | $606.09 | 5,680 |
| 2022-06-08 | $607.00 | $616.00 | $607.00 | $613.00 | $611.07 | 8,364 |
| 2022-06-07 | $613.52 | $626.00 | $613.52 | $617.71 | $615.77 | 7,195 |
| 2022-06-06 | $615.98 | $617.02 | $615.98 | $617.02 | $615.08 | 2,922 |
| 2022-06-03 | $615.10 | $615.30 | $615.10 | $615.30 | $613.36 | 2,707 |
| 2022-06-02 | $639.75 | $639.75 | $635.42 | $635.42 | $633.42 | 1,880 |
| 2022-06-01 | $633.05 | $633.05 | $629.98 | $629.98 | $628.00 | 2,660 |
| 2022-05-31 | $625.62 | $628.79 | $621.78 | $628.79 | $626.81 | 4,786 |
| 2022-05-27 | $630.00 | $631.25 | $630.00 | $631.25 | $629.26 | 2,872 |
| 2022-05-26 | $643.00 | $643.00 | $623.00 | $623.00 | $621.04 | 4,417 |
| 2022-05-25 | $632.00 | $636.40 | $631.00 | $631.00 | $629.02 | 3,204 |
| 2022-05-24 | $611.79 | $624.50 | $611.79 | $624.50 | $622.54 | 4,175 |
| 2022-05-23 | $622.51 | $633.41 | $617.70 | $629.00 | $627.02 | 4,524 |
| 2022-05-20 | $617.63 | $622.16 | $603.53 | $622.16 | $620.20 | 6,967 |
| 2022-05-19 | $611.01 | $623.44 | $611.01 | $620.07 | $618.12 | 5,897 |
| 2022-05-18 | $630.53 | $630.53 | $630.53 | $630.53 | $628.55 | 2,466 |
| 2022-05-17 | $638.32 | $640.00 | $638.32 | $640.00 | $637.99 | 2,224 |
| 2022-05-16 | $623.14 | $633.52 | $620.31 | $632.00 | $630.01 | 4,974 |
| 2022-05-13 | $611.55 | $619.00 | $611.55 | $614.00 | $612.07 | 6,139 |
| 2022-05-12 | $605.00 | $605.00 | $605.00 | $605.00 | $603.10 | 3,341 |
| 2022-05-11 | $639.00 | $642.23 | $617.15 | $617.15 | $615.21 | 4,178 |
| 2022-05-10 | $632.13 | $635.00 | $629.21 | $629.21 | $627.23 | 3,555 |
| 2022-05-09 | $633.75 | $633.75 | $619.00 | $622.60 | $620.64 | 4,309 |
| 2022-05-06 | $623.18 | $635.00 | $616.25 | $635.00 | $633.00 | 3,618 |
| 2022-05-05 | $635.45 | $635.45 | $635.45 | $635.45 | $633.45 | 2,424 |
| 2022-05-04 | $642.01 | $659.18 | $642.01 | $659.18 | $657.11 | 2,853 |
| 2022-05-03 | $644.00 | $646.57 | $636.00 | $645.20 | $643.17 | 3,220 |
| 2022-05-02 | $635.65 | $640.00 | $616.68 | $638.90 | $636.89 | 5,289 |
| 2022-04-29 | $632.37 | $632.37 | $625.01 | $626.62 | $624.65 | 3,418 |
| 2022-04-28 | $652.90 | $652.90 | $652.90 | $652.90 | $650.85 | 2,655 |
| 2022-04-27 | $654.76 | $661.02 | $651.99 | $661.02 | $658.94 | 3,456 |
| 2022-04-26 | $669.00 | $669.00 | $663.14 | $663.14 | $661.05 | 1,966 |
| 2022-04-25 | $670.00 | $678.75 | $670.00 | $678.75 | $676.62 | 2,321 |
| 2022-04-22 | $678.35 | $681.35 | $676.00 | $676.00 | $673.87 | 3,172 |
| 2022-04-21 | $693.38 | $693.38 | $693.38 | $693.38 | $691.20 | 1,528 |
| 2022-04-20 | $719.12 | $719.12 | $711.88 | $716.98 | $714.72 | 2,535 |
| 2022-04-19 | $733.76 | $733.76 | $733.76 | $733.76 | $731.45 | 1,776 |
| 2022-04-18 | $734.50 | $738.66 | $733.83 | $737.75 | $735.43 | 1,863 |
| 2022-04-14 | $757.14 | $757.14 | $732.88 | $732.88 | $730.57 | 2,601 |
| 2022-04-13 | $766.72 | $766.72 | $755.36 | $756.24 | $753.86 | 3,602 |
| 2022-04-12 | $747.50 | $763.25 | $747.50 | $763.25 | $760.85 | 7,332 |
| 2022-04-11 | $739.00 | $739.99 | $734.80 | $736.21 | $733.89 | 4,034 |
| 2022-04-08 | $730.00 | $744.00 | $730.00 | $739.99 | $737.66 | 6,695 |
| 2022-04-07 | $748.50 | $749.20 | $736.99 | $736.99 | $734.67 | 2,529 |
| 2022-04-06 | $720.00 | $753.90 | $720.00 | $742.00 | $739.67 | 7,246 |
| 2022-04-05 | $714.88 | $714.88 | $714.88 | $714.88 | $712.63 | 1,844 |
| 2022-04-04 | $710.00 | $713.00 | $705.16 | $705.16 | $702.94 | 4,026 |
| 2022-04-01 | $701.90 | $709.72 | $701.90 | $709.72 | $707.49 | 2,857 |
| 2022-03-31 | $713.00 | $713.00 | $713.00 | $713.00 | $710.76 | 1,592 |
| 2022-03-30 | $715.21 | $715.21 | $715.21 | $715.21 | $712.96 | 1,141 |
| 2022-03-29 | $731.91 | $737.04 | $723.20 | $727.00 | $724.71 | 3,567 |
| 2022-03-28 | $748.15 | $748.15 | $731.36 | $731.36 | $729.06 | 3,305 |
| 2022-03-25 | $739.64 | $739.64 | $733.34 | $733.34 | $731.03 | 1,711 |
| 2022-03-24 | $721.87 | $729.15 | $719.00 | $729.15 | $726.86 | 2,563 |
| 2022-03-23 | $721.58 | $726.30 | $714.72 | $718.12 | $715.86 | 3,818 |
| 2022-03-22 | $732.00 | $738.18 | $726.94 | $726.94 | $724.65 | 2,356 |
| 2022-03-21 | $739.02 | $739.02 | $734.43 | $734.43 | $732.12 | 1,323 |
| 2022-03-18 | $750.13 | $750.13 | $738.69 | $738.69 | $736.37 | 9,410 |
| 2022-03-17 | $775.00 | $775.21 | $747.17 | $749.70 | $747.34 | 2,925 |
| 2022-03-16 | $730.00 | $755.40 | $729.00 | $755.40 | $753.02 | 4,535 |
| 2022-03-15 | $765.44 | $776.10 | $738.00 | $738.00 | $735.68 | 5,274 |
| 2022-03-14 | $757.00 | $783.80 | $750.00 | $763.00 | $760.60 | 11,676 |
| 2022-03-11 | $750.00 | $764.05 | $721.21 | $721.21 | $717.11 | 6,613 |
| 2022-03-10 | $719.76 | $742.95 | $717.03 | $742.95 | $738.73 | 3,915 |
| 2022-03-09 | $730.80 | $740.00 | $702.00 | $712.85 | $708.80 | 11,773 |
| 2022-03-08 | $713.42 | $726.50 | $713.42 | $720.05 | $715.96 | 4,217 |
| 2022-03-07 | $722.57 | $727.39 | $722.57 | $724.20 | $720.08 | 2,333 |
| 2022-03-04 | $725.00 | $729.18 | $724.20 | $724.20 | $720.08 | 1,831 |
| 2022-03-03 | $726.10 | $726.10 | $726.10 | $726.10 | $721.97 | 1,054 |
| 2022-03-02 | $729.64 | $746.10 | $729.64 | $737.00 | $732.81 | 5,247 |
| 2022-03-01 | $739.49 | $740.98 | $730.60 | $730.60 | $726.45 | 4,945 |
| 2022-02-28 | $702.79 | $728.62 | $702.79 | $715.46 | $711.39 | 4,550 |
| 2022-02-25 | $700.63 | $705.75 | $694.24 | $705.75 | $701.74 | 4,016 |
| 2022-02-24 | $654.36 | $692.10 | $653.80 | $692.10 | $688.16 | 3,563 |
| 2022-02-23 | $651.08 | $661.85 | $651.08 | $653.04 | $649.33 | 3,814 |
| 2022-02-22 | $654.09 | $664.00 | $654.09 | $664.00 | $660.22 | 2,490 |
| 2022-02-18 | $650.37 | $659.51 | $650.37 | $659.10 | $655.35 | 5,354 |
| 2022-02-17 | $654.60 | $659.00 | $653.32 | $653.32 | $649.60 | 5,222 |
| 2022-02-16 | $653.12 | $663.82 | $653.12 | $663.82 | $660.05 | 2,070 |
| 2022-02-15 | $653.05 | $671.52 | $653.05 | $658.69 | $654.94 | 6,118 |
| 2022-02-14 | $658.61 | $658.61 | $648.20 | $648.20 | $644.51 | 3,430 |
| 2022-02-11 | $654.51 | $654.51 | $653.38 | $653.38 | $649.66 | 2,449 |
| 2022-02-10 | $659.40 | $668.31 | $654.99 | $659.00 | $655.25 | 7,105 |
| 2022-02-09 | $652.00 | $659.12 | $646.00 | $657.95 | $654.21 | 5,436 |
| 2022-02-08 | $630.00 | $657.05 | $629.00 | $646.90 | $643.22 | 9,462 |
| 2022-02-07 | $621.02 | $635.00 | $621.00 | $632.00 | $628.41 | 10,903 |
| 2022-02-04 | $600.00 | $632.00 | $600.00 | $632.00 | $628.41 | 9,886 |
| 2022-02-03 | $600.00 | $604.53 | $600.00 | $601.40 | $597.98 | 3,011 |
| 2022-02-02 | $616.00 | $616.00 | $613.40 | $613.40 | $609.91 | 3,980 |
| 2022-02-01 | $615.31 | $618.00 | $596.00 | $616.10 | $612.60 | 6,137 |
| 2022-01-31 | $622.76 | $625.00 | $600.23 | $605.41 | $601.97 | 4,961 |
| 2022-01-28 | $586.28 | $610.00 | $585.27 | $610.00 | $606.53 | 6,788 |
| 2022-01-27 | $601.25 | $612.73 | $601.25 | $607.31 | $603.86 | 3,716 |
| 2022-01-26 | $628.00 | $643.29 | $607.52 | $608.73 | $605.27 | 5,149 |
| 2022-01-25 | $653.57 | $653.57 | $624.55 | $624.55 | $621.00 | 10,620 |
| 2022-01-24 | $620.92 | $650.50 | $618.92 | $650.50 | $646.80 | 9,237 |
| 2022-01-21 | $629.81 | $632.40 | $617.10 | $617.10 | $613.59 | 5,932 |
| 2022-01-20 | $636.00 | $636.00 | $636.00 | $636.00 | $632.38 | 1,820 |
| 2022-01-19 | $658.13 | $662.06 | $658.13 | $662.06 | $658.30 | 2,176 |
| 2022-01-18 | $676.48 | $682.03 | $660.00 | $660.00 | $656.25 | 3,811 |
| 2022-01-14 | $696.00 | $696.00 | $692.49 | $692.49 | $688.55 | 1,998 |
| 2022-01-13 | $674.47 | $678.77 | $670.57 | $670.57 | $666.76 | 2,554 |
| 2022-01-12 | $683.10 | $683.10 | $683.10 | $683.10 | $679.22 | 1,984 |
| 2022-01-11 | $680.51 | $680.51 | $675.00 | $677.77 | $673.92 | 3,246 |
| 2022-01-10 | $655.29 | $677.54 | $655.29 | $677.54 | $673.69 | 3,370 |
| 2022-01-07 | $669.82 | $669.82 | $669.82 | $669.82 | $666.01 | 1,496 |
| 2022-01-06 | $677.10 | $677.10 | $673.12 | $673.12 | $669.29 | 1,825 |
| 2022-01-05 | $709.24 | $709.24 | $672.01 | $672.01 | $668.19 | 3,451 |
| 2022-01-04 | $695.45 | $695.45 | $686.50 | $693.22 | $689.28 | 2,298 |
| 2022-01-03 | $690.48 | $703.96 | $687.55 | $703.32 | $699.32 | 4,787 |
| 2021-12-31 | $725.97 | $725.97 | $704.90 | $704.90 | $700.89 | 1,964 |
| 2021-12-30 | $709.00 | $709.00 | $699.90 | $699.90 | $695.92 | 2,437 |
| 2021-12-29 | $713.56 | $713.56 | $690.27 | $695.72 | $691.76 | 5,430 |
| 2021-12-28 | $716.29 | $732.50 | $705.67 | $715.44 | $711.37 | 5,240 |
| 2021-12-27 | $665.01 | $724.96 | $662.67 | $713.50 | $709.44 | 7,983 |
| 2021-12-23 | $654.28 | $659.47 | $643.99 | $659.47 | $655.72 | 3,598 |
| 2021-12-22 | $621.00 | $657.69 | $621.00 | $650.15 | $646.45 | 6,609 |
| 2021-12-21 | $709.82 | $714.00 | $696.48 | $699.97 | $695.99 | 7,635 |
| 2021-12-20 | $692.14 | $788.00 | $692.14 | $709.90 | $705.86 | 10,295 |
| 2021-12-17 | $657.72 | $684.00 | $652.91 | $684.00 | $680.11 | 9,644 |
| 2021-12-16 | $686.41 | $686.41 | $655.49 | $655.49 | $651.76 | 5,330 |
| 2021-12-15 | $671.05 | $683.00 | $664.00 | $679.32 | $675.46 | 6,981 |
| 2021-12-14 | $679.00 | $683.49 | $663.25 | $672.26 | $668.44 | 6,914 |
| 2021-12-13 | $687.38 | $692.01 | $682.56 | $686.00 | $682.10 | 5,116 |
| 2021-12-10 | $704.25 | $704.25 | $698.50 | $698.50 | $694.53 | 5,701 |
| 2021-12-09 | $694.80 | $706.34 | $690.00 | $701.00 | $697.01 | 11,015 |
| 2021-12-08 | $688.35 | $688.35 | $688.35 | $688.35 | $684.44 | 1,809 |
| 2021-12-07 | $706.60 | $713.99 | $701.71 | $701.71 | $697.72 | 3,860 |
| 2021-12-06 | $712.77 | $716.31 | $702.00 | $708.69 | $704.66 | 7,409 |
| 2021-12-03 | $742.29 | $742.29 | $694.00 | $697.88 | $693.91 | 3,744 |
| 2021-12-02 | $700.63 | $715.00 | $700.63 | $715.00 | $710.93 | 2,380 |
| 2021-12-01 | $705.00 | $705.00 | $697.00 | $697.00 | $693.04 | 3,255 |
| 2021-11-30 | $712.09 | $712.09 | $703.99 | $709.99 | $705.95 | 7,620 |
| 2021-11-29 | $712.20 | $712.20 | $712.20 | $712.20 | $706.21 | 2,309 |
| 2021-11-26 | $765.00 | $765.00 | $735.20 | $735.20 | $729.02 | 4,398 |
| 2021-11-24 | $761.50 | $761.50 | $761.50 | $761.50 | $755.10 | 1,486 |
| 2021-11-23 | $752.49 | $766.00 | $743.21 | $766.00 | $759.56 | 8,134 |
| 2021-11-22 | $760.31 | $761.21 | $760.31 | $761.21 | $754.81 | 3,292 |
| 2021-11-19 | $775.46 | $775.46 | $758.44 | $758.44 | $752.06 | 4,232 |
| 2021-11-18 | $778.65 | $789.99 | $778.65 | $786.35 | $779.74 | 2,756 |
| 2021-11-17 | $775.20 | $775.20 | $771.01 | $771.01 | $764.53 | 1,974 |
| 2021-11-16 | $784.88 | $784.88 | $780.12 | $780.12 | $773.56 | 2,492 |
| 2021-11-15 | $782.00 | $782.12 | $780.00 | $782.12 | $775.54 | 2,548 |
| 2021-11-12 | $799.20 | $799.20 | $796.40 | $796.40 | $789.70 | 1,685 |
| 2021-11-11 | $797.02 | $797.02 | $797.02 | $797.02 | $790.32 | 2,006 |
| 2021-11-10 | $805.62 | $805.62 | $794.78 | $800.30 | $793.57 | 4,517 |
| 2021-11-09 | $790.00 | $803.34 | $780.00 | $802.00 | $795.26 | 4,853 |
| 2021-11-08 | $786.00 | $786.00 | $786.00 | $786.00 | $779.39 | 1,839 |
| 2021-11-05 | $780.00 | $789.00 | $780.00 | $781.69 | $775.12 | 3,940 |
| 2021-11-04 | $768.00 | $775.41 | $768.00 | $773.10 | $766.60 | 2,492 |
| 2021-11-03 | $770.00 | $787.28 | $770.00 | $776.00 | $769.47 | 5,587 |
| 2021-11-02 | $748.45 | $770.30 | $748.45 | $769.50 | $763.03 | 6,865 |
| 2021-11-01 | $728.00 | $740.97 | $717.76 | $740.97 | $734.74 | 7,286 |
| 2021-10-29 | $709.62 | $729.71 | $708.60 | $728.00 | $721.88 | 4,991 |
| 2021-10-28 | $686.29 | $698.80 | $686.29 | $695.17 | $689.32 | 1,708 |
| 2021-10-27 | $706.16 | $709.08 | $692.33 | $700.62 | $694.73 | 3,420 |
| 2021-10-26 | $699.45 | $713.49 | $699.45 | $713.49 | $707.49 | 3,136 |
| 2021-10-25 | $713.50 | $714.00 | $708.00 | $711.80 | $705.81 | 2,787 |
| 2021-10-22 | $708.85 | $717.00 | $707.24 | $717.00 | $710.97 | 2,219 |
| 2021-10-21 | $708.00 | $719.17 | $708.00 | $710.15 | $704.18 | 3,801 |
| 2021-10-20 | $694.00 | $705.45 | $688.00 | $703.90 | $697.98 | 6,999 |
| 2021-10-19 | $686.11 | $686.11 | $686.11 | $686.11 | $680.34 | 843 |
| 2021-10-18 | $680.50 | $688.98 | $679.00 | $688.98 | $683.19 | 3,669 |
| 2021-10-15 | $700.90 | $700.90 | $674.81 | $674.81 | $669.13 | 7,543 |
| 2021-10-14 | $706.25 | $706.25 | $694.00 | $696.80 | $690.94 | 4,649 |
| 2021-10-13 | $694.77 | $703.77 | $694.23 | $703.77 | $697.85 | 3,372 |
| 2021-10-12 | $683.30 | $694.10 | $682.90 | $694.10 | $688.26 | 3,693 |
| 2021-10-11 | $682.24 | $685.00 | $680.51 | $680.51 | $674.79 | 1,851 |
| 2021-10-08 | $685.00 | $689.43 | $677.80 | $684.69 | $678.93 | 3,064 |
| 2021-10-07 | $690.00 | $695.50 | $683.36 | $683.36 | $677.61 | 6,577 |
| 2021-10-06 | $688.90 | $693.79 | $683.38 | $688.48 | $682.69 | 5,555 |
| 2021-10-05 | $695.00 | $695.08 | $690.00 | $690.00 | $684.20 | 3,343 |
| 2021-10-04 | $691.06 | $691.08 | $691.06 | $691.08 | $685.27 | 2,258 |
| 2021-10-01 | $701.00 | $709.60 | $700.00 | $703.51 | $697.59 | 4,215 |
| 2021-09-30 | $704.00 | $712.06 | $697.50 | $697.50 | $691.63 | 5,061 |
| 2021-09-29 | $705.06 | $711.10 | $700.41 | $703.67 | $697.75 | 5,419 |
| 2021-09-28 | $693.00 | $695.30 | $687.01 | $693.35 | $687.52 | 7,197 |
| 2021-09-27 | $681.00 | $710.79 | $681.00 | $694.98 | $689.14 | 8,407 |
| 2021-09-24 | $674.44 | $683.28 | $674.44 | $680.15 | $674.43 | 3,886 |
| 2021-09-23 | $682.50 | $684.50 | $670.10 | $675.34 | $669.66 | 7,073 |
| 2021-09-22 | $685.00 | $686.36 | $680.00 | $680.40 | $674.68 | 5,767 |
| 2021-09-21 | $700.00 | $711.21 | $689.55 | $702.95 | $697.04 | 8,622 |
| 2021-09-20 | $729.20 | $729.20 | $704.00 | $709.49 | $703.52 | 7,182 |
| 2021-09-17 | $735.36 | $747.73 | $726.91 | $728.98 | $722.85 | 29,563 |
| 2021-09-16 | $734.30 | $735.00 | $731.00 | $731.00 | $724.85 | 5,299 |
| 2021-09-15 | $737.48 | $742.06 | $726.79 | $739.12 | $732.90 | 7,158 |
| 2021-09-14 | $760.00 | $760.00 | $740.57 | $740.57 | $734.34 | 12,815 |
| 2021-09-13 | $776.23 | $783.84 | $755.01 | $758.00 | $749.65 | 8,617 |
| 2021-09-10 | $746.40 | $757.80 | $746.00 | $757.80 | $749.45 | 11,844 |
| 2021-09-09 | $734.31 | $752.60 | $730.27 | $746.00 | $737.78 | 13,037 |
| 2021-09-08 | $726.39 | $736.94 | $726.39 | $727.01 | $719.00 | 6,410 |
| 2021-09-07 | $714.80 | $733.00 | $710.94 | $733.00 | $724.93 | 7,386 |
| 2021-09-03 | $705.00 | $718.48 | $705.00 | $714.99 | $707.12 | 8,338 |
| 2021-09-02 | $705.00 | $709.72 | $704.70 | $704.70 | $696.94 | 3,590 |
| 2021-09-01 | $689.31 | $704.77 | $689.31 | $699.55 | $691.85 | 7,198 |
| 2021-08-31 | $712.66 | $712.66 | $694.06 | $694.06 | $686.42 | 6,774 |
| 2021-08-30 | $703.63 | $703.63 | $703.63 | $703.63 | $695.88 | 1,614 |
| 2021-08-27 | $698.97 | $709.43 | $696.30 | $702.01 | $694.28 | 4,486 |
| 2021-08-26 | $700.99 | $710.00 | $698.97 | $698.97 | $691.27 | 5,997 |
| 2021-08-25 | $713.45 | $731.50 | $705.27 | $709.95 | $702.13 | 11,970 |
| 2021-08-24 | $705.00 | $730.58 | $699.95 | $714.00 | $706.14 | 13,637 |
| 2021-08-23 | $691.99 | $718.90 | $683.87 | $703.50 | $695.75 | 16,817 |
| 2021-08-20 | $685.28 | $699.00 | $685.28 | $694.05 | $686.41 | 7,388 |
| 2021-08-19 | $670.04 | $681.49 | $668.99 | $681.49 | $673.98 | 6,530 |
| 2021-08-18 | $659.10 | $695.00 | $659.10 | $666.42 | $659.08 | 11,719 |
| 2021-08-17 | $641.66 | $667.48 | $641.66 | $665.59 | $658.26 | 6,418 |
| 2021-08-16 | $628.30 | $646.62 | $628.30 | $641.70 | $634.63 | 5,999 |
| 2021-08-13 | $633.00 | $633.00 | $627.20 | $627.20 | $620.29 | 1,463 |
| 2021-08-12 | $635.00 | $635.48 | $627.97 | $633.00 | $626.03 | 5,034 |
| 2021-08-11 | $635.22 | $635.76 | $634.00 | $634.90 | $627.91 | 2,208 |
| 2021-08-10 | $644.80 | $644.80 | $644.80 | $644.80 | $637.70 | 812 |
| 2021-08-09 | $650.00 | $665.48 | $646.01 | $646.01 | $638.89 | 7,447 |
| 2021-08-06 | $636.90 | $646.90 | $633.93 | $646.90 | $639.77 | 4,189 |
| 2021-08-05 | $630.02 | $630.02 | $628.14 | $628.14 | $621.22 | 1,118 |
| 2021-08-04 | $637.01 | $639.51 | $631.00 | $634.35 | $627.36 | 5,704 |
| 2021-08-03 | $633.46 | $634.98 | $630.34 | $634.98 | $627.99 | 4,261 |
| 2021-08-02 | $627.60 | $634.90 | $627.60 | $634.21 | $627.22 | 8,624 |
| 2021-07-30 | $632.01 | $632.01 | $628.94 | $628.94 | $622.01 | 4,387 |
| 2021-07-29 | $627.20 | $634.93 | $623.43 | $627.71 | $620.80 | 7,499 |
| 2021-07-28 | $613.96 | $625.20 | $613.96 | $625.20 | $618.31 | 4,505 |
| 2021-07-27 | $611.41 | $611.50 | $606.10 | $606.10 | $599.42 | 3,171 |
| 2021-07-26 | $615.02 | $615.02 | $608.50 | $612.24 | $605.50 | 4,248 |
| 2021-07-23 | $610.00 | $615.60 | $607.50 | $615.60 | $608.82 | 7,836 |
| 2021-07-22 | $614.51 | $614.51 | $607.00 | $611.00 | $604.27 | 7,896 |
| 2021-07-21 | $615.00 | $618.44 | $610.55 | $610.55 | $603.83 | 4,764 |
| 2021-07-20 | $614.33 | $631.11 | $614.33 | $615.35 | $608.57 | 7,491 |
| 2021-07-19 | $609.62 | $610.00 | $609.00 | $610.00 | $603.28 | 5,474 |
| 2021-07-16 | $615.64 | $617.88 | $610.12 | $610.12 | $603.40 | 3,078 |
| 2021-07-15 | $606.50 | $609.70 | $604.98 | $609.70 | $602.98 | 3,949 |
| 2021-07-14 | $611.98 | $612.48 | $605.01 | $605.01 | $598.35 | 2,773 |
| 2021-07-13 | $614.26 | $614.26 | $608.96 | $608.96 | $602.25 | 6,119 |
| 2021-07-12 | $614.07 | $614.07 | $614.07 | $614.07 | $607.31 | 1,689 |
| 2021-07-09 | $596.99 | $608.49 | $596.45 | $606.65 | $599.97 | 6,783 |
| 2021-07-08 | $585.97 | $595.00 | $585.97 | $594.24 | $587.69 | 3,685 |
| 2021-07-07 | $600.00 | $601.00 | $595.44 | $595.44 | $588.88 | 4,137 |
| 2021-07-06 | $607.00 | $607.00 | $591.16 | $594.90 | $588.35 | 7,674 |
| 2021-07-02 | $624.00 | $624.00 | $600.47 | $603.00 | $596.36 | 5,954 |
| 2021-07-01 | $623.82 | $623.82 | $623.82 | $623.82 | $616.95 | 2,916 |
| 2021-06-30 | $607.10 | $627.98 | $607.10 | $620.93 | $614.09 | 6,769 |
| 2021-06-29 | $614.51 | $614.51 | $609.30 | $609.79 | $603.07 | 2,277 |
| 2021-06-28 | $606.94 | $609.00 | $602.69 | $609.00 | $602.29 | 3,967 |
| 2021-06-25 | $609.00 | $614.90 | $606.13 | $606.13 | $599.45 | 18,465 |
| 2021-06-24 | $612.00 | $620.02 | $612.00 | $614.06 | $607.30 | 6,335 |
| 2021-06-23 | $583.99 | $613.31 | $579.96 | $605.90 | $599.23 | 16,157 |
| 2021-06-22 | $598.80 | $602.43 | $581.10 | $582.88 | $576.46 | 16,111 |
| 2021-06-21 | $604.44 | $609.00 | $599.21 | $599.21 | $592.61 | 17,666 |
| 2021-06-18 | $616.30 | $620.10 | $599.32 | $600.00 | $593.39 | 15,639 |
| 2021-06-17 | $626.00 | $626.00 | $622.82 | $622.82 | $615.96 | 3,819 |
| 2021-06-16 | $631.11 | $631.11 | $619.98 | $621.00 | $614.16 | 5,857 |
| 2021-06-15 | $630.61 | $631.00 | $627.11 | $627.11 | $620.20 | 3,097 |
| 2021-06-14 | $623.70 | $628.50 | $623.70 | $628.50 | $621.58 | 4,396 |
| 2021-06-11 | $632.77 | $632.77 | $619.65 | $619.65 | $611.12 | 2,500 |
| 2021-06-10 | $630.73 | $632.48 | $625.00 | $625.00 | $616.40 | 3,408 |
| 2021-06-09 | $624.00 | $628.69 | $624.00 | $628.69 | $620.04 | 3,105 |
| 2021-06-08 | $621.00 | $623.50 | $615.58 | $621.70 | $613.15 | 6,162 |
| 2021-06-07 | $618.99 | $629.45 | $617.01 | $618.20 | $609.69 | 8,744 |
| 2021-06-04 | $622.73 | $627.92 | $620.27 | $621.20 | $612.65 | 5,640 |
| 2021-06-03 | $613.11 | $619.92 | $613.11 | $616.00 | $607.52 | 5,048 |
| 2021-06-02 | $627.21 | $635.31 | $616.46 | $617.06 | $608.57 | 11,862 |
| 2021-06-01 | $618.70 | $630.40 | $618.70 | $627.25 | $618.62 | 8,349 |
| 2021-05-28 | $620.00 | $624.90 | $616.97 | $621.00 | $612.45 | 8,664 |
| 2021-05-27 | $618.00 | $620.05 | $614.05 | $614.05 | $605.60 | 8,288 |
| 2021-05-26 | $604.10 | $637.68 | $604.10 | $612.16 | $603.74 | 10,531 |
| 2021-05-25 | $591.95 | $618.00 | $591.95 | $610.18 | $601.78 | 14,612 |
| 2021-05-24 | $587.15 | $591.94 | $587.10 | $587.10 | $579.02 | 3,076 |
| 2021-05-21 | $597.90 | $599.01 | $592.50 | $594.69 | $586.51 | 4,263 |
| 2021-05-20 | $604.20 | $604.99 | $592.75 | $595.47 | $587.28 | 8,335 |
| 2021-05-19 | $604.00 | $604.91 | $593.69 | $597.80 | $589.57 | 7,048 |
| 2021-05-18 | $605.95 | $614.51 | $604.58 | $604.58 | $596.26 | 8,303 |
| 2021-05-17 | $603.98 | $612.89 | $603.90 | $607.45 | $599.09 | 7,277 |
| 2021-05-14 | $598.60 | $610.00 | $598.60 | $600.39 | $592.13 | 5,965 |
| 2021-05-13 | $600.10 | $610.01 | $599.80 | $603.90 | $595.59 | 6,401 |
| 2021-05-12 | $613.52 | $624.01 | $596.29 | $596.61 | $588.40 | 5,636 |
| 2021-05-11 | $614.80 | $629.71 | $614.80 | $617.00 | $608.51 | 2,545 |
| 2021-05-10 | $631.62 | $631.62 | $617.99 | $620.62 | $612.08 | 3,548 |
| 2021-05-07 | $617.44 | $630.10 | $617.44 | $625.97 | $617.36 | 3,463 |
| 2021-05-06 | $609.90 | $633.53 | $609.90 | $612.08 | $603.66 | 5,103 |
| 2021-05-05 | $610.10 | $616.13 | $594.98 | $601.52 | $593.24 | 8,150 |
| 2021-05-04 | $615.00 | $615.00 | $613.00 | $613.22 | $604.78 | 4,415 |
| 2021-05-03 | $642.01 | $645.81 | $632.85 | $633.10 | $624.39 | 7,174 |
| 2021-04-30 | $636.91 | $638.60 | $636.91 | $638.60 | $629.81 | 4,405 |
| 2021-04-29 | $646.57 | $646.80 | $646.28 | $646.80 | $637.90 | 3,005 |
| 2021-04-28 | $648.53 | $648.53 | $639.14 | $639.14 | $630.35 | 2,644 |
| 2021-04-27 | $648.68 | $654.53 | $645.06 | $648.84 | $639.91 | 11,525 |
| 2021-04-26 | $658.00 | $668.03 | $645.51 | $650.10 | $641.15 | 10,776 |
| 2021-04-23 | $662.50 | $670.00 | $654.20 | $654.20 | $645.20 | 8,891 |
| 2021-04-22 | $664.99 | $670.60 | $659.44 | $662.27 | $653.16 | 5,355 |
| 2021-04-21 | $656.81 | $671.44 | $653.90 | $670.99 | $661.76 | 8,015 |
| 2021-04-20 | $641.40 | $651.58 | $641.40 | $651.58 | $642.61 | 2,672 |
| 2021-04-19 | $666.43 | $666.43 | $648.00 | $653.00 | $644.01 | 3,885 |
| 2021-04-16 | $659.44 | $669.80 | $659.44 | $669.80 | $660.58 | 3,047 |
| 2021-04-15 | $651.36 | $657.00 | $651.36 | $657.00 | $647.96 | 1,713 |
| 2021-04-14 | $648.61 | $651.69 | $645.51 | $645.51 | $636.63 | 2,532 |
| 2021-04-13 | $649.85 | $649.85 | $645.10 | $645.10 | $636.22 | 1,522 |
| 2021-04-12 | $652.73 | $662.18 | $645.10 | $645.10 | $636.22 | 3,629 |
| 2021-04-09 | $645.34 | $645.34 | $639.63 | $644.00 | $635.14 | 2,363 |
| 2021-04-08 | $641.89 | $641.89 | $641.89 | $641.89 | $633.06 | 1,431 |
| 2021-04-07 | $642.94 | $646.69 | $642.00 | $642.00 | $633.17 | 2,463 |
| 2021-04-06 | $649.00 | $649.00 | $646.00 | $646.00 | $637.11 | 2,359 |
| 2021-04-05 | $649.16 | $651.75 | $649.14 | $649.14 | $640.21 | 3,549 |
| 2021-04-01 | $643.80 | $650.80 | $643.40 | $643.40 | $634.55 | 6,464 |
| 2021-03-31 | $647.45 | $664.53 | $641.31 | $641.31 | $632.49 | 11,248 |
| 2021-03-30 | $635.91 | $650.96 | $635.91 | $645.53 | $636.65 | 6,772 |
| 2021-03-29 | $634.61 | $640.01 | $630.80 | $640.01 | $631.20 | 6,378 |
| 2021-03-26 | $641.72 | $644.50 | $641.72 | $642.03 | $633.20 | 3,200 |
| 2021-03-25 | $652.04 | $654.40 | $636.53 | $644.30 | $635.43 | 8,976 |
| 2021-03-24 | $655.00 | $660.32 | $643.50 | $647.01 | $638.11 | 8,177 |
| 2021-03-23 | $663.00 | $663.00 | $643.63 | $646.39 | $637.50 | 4,550 |
| 2021-03-22 | $667.17 | $667.17 | $656.01 | $656.01 | $646.98 | 4,372 |
| 2021-03-19 | $687.24 | $687.24 | $667.78 | $668.75 | $659.55 | 20,696 |
| 2021-03-18 | $668.76 | $672.21 | $662.20 | $662.20 | $653.09 | 9,501 |
| 2021-03-17 | $674.66 | $676.38 | $666.40 | $675.88 | $666.58 | 14,693 |
| 2021-03-16 | $675.31 | $675.31 | $662.60 | $669.88 | $660.66 | 10,625 |
| 2021-03-15 | $692.59 | $692.59 | $667.01 | $673.60 | $664.33 | 12,749 |
| 2021-03-12 | $672.55 | $697.21 | $672.55 | $685.00 | $675.57 | 10,313 |
| 2021-03-11 | $645.38 | $680.97 | $645.38 | $680.97 | $669.89 | 31,621 |
| 2021-03-10 | $640.01 | $658.99 | $635.00 | $650.40 | $639.82 | 51,531 |
| 2021-03-09 | $624.67 | $654.00 | $624.67 | $644.53 | $634.04 | 26,413 |
| 2021-03-08 | $627.76 | $636.26 | $620.20 | $620.20 | $610.11 | 21,161 |
| 2021-03-05 | $615.30 | $632.90 | $614.75 | $632.90 | $622.60 | 8,509 |
| 2021-03-04 | $637.99 | $644.56 | $619.20 | $619.20 | $609.12 | 11,672 |
| 2021-03-03 | $635.25 | $635.25 | $615.00 | $634.19 | $623.87 | 8,606 |
| 2021-03-02 | $638.82 | $644.60 | $629.58 | $629.58 | $619.33 | 4,925 |
| 2021-03-01 | $617.61 | $644.32 | $617.61 | $638.81 | $628.41 | 7,320 |
| 2021-02-26 | $640.85 | $640.85 | $624.90 | $624.90 | $614.73 | 5,220 |
| 2021-02-25 | $654.97 | $655.90 | $640.00 | $640.00 | $629.59 | 8,016 |
| 2021-02-24 | $630.06 | $656.80 | $630.05 | $656.80 | $646.11 | 9,028 |
| 2021-02-23 | $620.00 | $636.18 | $617.04 | $630.63 | $620.37 | 10,341 |
| 2021-02-22 | $630.02 | $630.02 | $616.86 | $621.32 | $611.21 | 5,005 |
| 2021-02-19 | $641.34 | $645.00 | $629.10 | $629.10 | $618.86 | 4,099 |
| 2021-02-18 | $650.00 | $651.90 | $642.00 | $642.00 | $631.55 | 3,541 |
| 2021-02-17 | $659.73 | $661.00 | $653.84 | $653.84 | $643.20 | 3,985 |
| 2021-02-16 | $660.52 | $660.52 | $651.40 | $651.40 | $640.80 | 3,238 |
| 2021-02-12 | $688.32 | $688.35 | $662.10 | $662.10 | $651.33 | 4,746 |
| 2021-02-11 | $700.00 | $700.00 | $685.00 | $688.40 | $677.20 | 5,084 |
| 2021-02-10 | $688.00 | $688.00 | $688.00 | $688.00 | $676.80 | 2,352 |
| 2021-02-09 | $714.43 | $714.43 | $687.21 | $687.21 | $676.03 | 2,994 |
| 2021-02-08 | $699.44 | $707.02 | $690.50 | $696.00 | $684.67 | 6,451 |
| 2021-02-05 | $667.94 | $697.69 | $667.94 | $697.69 | $686.34 | 4,556 |
| 2021-02-04 | $637.05 | $668.51 | $637.05 | $665.00 | $654.18 | 7,453 |
| 2021-02-03 | $641.96 | $643.05 | $639.52 | $643.05 | $632.59 | 4,480 |
| 2021-02-02 | $643.11 | $655.52 | $635.01 | $647.90 | $637.36 | 7,350 |
| 2021-02-01 | $647.85 | $647.85 | $638.10 | $638.10 | $627.72 | 4,678 |
| 2021-01-29 | $663.00 | $670.06 | $651.47 | $651.47 | $640.87 | 6,640 |
| 2021-01-28 | $662.10 | $684.00 | $662.10 | $662.29 | $651.51 | 7,259 |
| 2021-01-27 | $685.48 | $685.48 | $665.01 | $666.81 | $655.96 | 6,953 |
| 2021-01-26 | $706.72 | $706.72 | $690.11 | $700.00 | $688.61 | 4,117 |
| 2021-01-25 | $731.25 | $743.10 | $700.77 | $715.11 | $703.47 | 7,730 |
| 2021-01-22 | $692.94 | $736.00 | $692.94 | $736.00 | $724.02 | 7,688 |
| 2021-01-21 | $710.41 | $710.41 | $693.88 | $698.31 | $686.95 | 5,689 |
| 2021-01-20 | $745.00 | $745.00 | $710.40 | $710.40 | $698.84 | 6,405 |
| 2021-01-19 | $732.11 | $744.98 | $698.71 | $731.48 | $719.58 | 9,377 |
| 2021-01-15 | $703.00 | $734.00 | $703.00 | $734.00 | $722.06 | 6,355 |
| 2021-01-14 | $662.10 | $722.77 | $662.10 | $708.55 | $697.02 | 9,947 |
| 2021-01-13 | $660.00 | $690.00 | $660.00 | $678.80 | $667.75 | 5,605 |
| 2021-01-12 | $667.79 | $697.35 | $667.79 | $679.98 | $668.91 | 5,955 |
| 2021-01-11 | $664.00 | $680.00 | $656.01 | $675.00 | $664.02 | 8,989 |
| 2021-01-08 | $668.73 | $668.73 | $666.54 | $666.54 | $655.69 | 3,309 |
| 2021-01-07 | $650.00 | $662.95 | $650.00 | $662.95 | $652.16 | 3,094 |
| 2021-01-06 | $653.50 | $672.53 | $652.59 | $667.61 | $656.75 | 12,190 |
| 2021-01-05 | $654.96 | $675.00 | $650.20 | $651.00 | $640.41 | 14,058 |
| 2021-01-04 | $642.60 | $675.00 | $642.60 | $654.10 | $643.46 | 12,661 |
| 2020-12-31 | $638.10 | $642.24 | $635.67 | $642.24 | $631.79 | 4,159 |
| 2020-12-30 | $640.20 | $640.50 | $635.00 | $640.50 | $630.08 | 2,881 |
| 2020-12-29 | $631.28 | $637.99 | $628.50 | $637.99 | $627.61 | 6,554 |
| 2020-12-28 | $634.01 | $644.36 | $630.10 | $635.58 | $625.24 | 9,782 |
| 2020-12-24 | $633.36 | $645.48 | $623.77 | $630.01 | $619.76 | 4,513 |
| 2020-12-23 | $636.99 | $637.55 | $628.00 | $628.00 | $617.78 | 5,152 |
| 2020-12-22 | $624.82 | $642.18 | $622.45 | $642.18 | $631.73 | 7,496 |
| 2020-12-21 | $627.18 | $629.00 | $616.00 | $624.14 | $613.98 | 7,514 |
| 2020-12-18 | $629.80 | $645.80 | $621.00 | $640.50 | $630.08 | 34,063 |
| 2020-12-17 | $620.07 | $623.50 | $620.07 | $622.15 | $612.03 | 3,833 |
| 2020-12-16 | $629.98 | $629.98 | $618.26 | $618.26 | $608.20 | 7,856 |
| 2020-12-15 | $623.65 | $635.49 | $622.85 | $627.90 | $617.68 | 12,915 |
| 2020-12-14 | $630.00 | $635.00 | $623.11 | $623.11 | $612.97 | 5,651 |
| 2020-12-11 | $628.00 | $628.00 | $613.55 | $623.74 | $613.59 | 6,055 |
| 2020-12-10 | $614.09 | $628.50 | $602.55 | $616.49 | $606.46 | 12,589 |
| 2020-12-09 | $625.44 | $636.23 | $615.00 | $615.50 | $605.48 | 9,790 |
| 2020-12-08 | $606.10 | $631.77 | $606.10 | $628.69 | $618.46 | 7,983 |
| 2020-12-07 | $635.00 | $635.00 | $606.33 | $618.00 | $607.94 | 7,151 |
| 2020-12-04 | $623.47 | $649.45 | $623.47 | $638.62 | $628.23 | 12,730 |
| 2020-12-03 | $601.97 | $615.30 | $595.00 | $615.30 | $605.29 | 9,057 |
| 2020-12-02 | $613.10 | $613.10 | $602.93 | $609.01 | $599.10 | 4,058 |
| 2020-12-01 | $610.00 | $614.98 | $601.78 | $609.00 | $599.09 | 8,185 |
| 2020-11-30 | $593.27 | $621.73 | $571.17 | $600.00 | $590.24 | 11,876 |
| 2020-11-27 | $590.13 | $597.50 | $580.50 | $594.41 | $583.04 | 10,897 |
| 2020-11-25 | $585.00 | $592.41 | $575.50 | $590.60 | $579.30 | 12,465 |
| 2020-11-24 | $580.69 | $585.99 | $567.00 | $585.99 | $574.78 | 4,258 |
| 2020-11-23 | $590.10 | $594.00 | $572.91 | $576.60 | $565.57 | 7,200 |
| 2020-11-20 | $593.51 | $600.74 | $591.35 | $592.10 | $580.77 | 4,152 |
| 2020-11-19 | $589.80 | $605.69 | $589.80 | $601.80 | $590.29 | 4,054 |
| 2020-11-18 | $606.00 | $607.69 | $585.00 | $585.00 | $573.81 | 5,622 |
| 2020-11-17 | $602.27 | $609.01 | $602.00 | $602.14 | $590.62 | 4,190 |
| 2020-11-16 | $602.59 | $615.73 | $602.59 | $612.50 | $600.78 | 5,940 |
| 2020-11-13 | $597.00 | $599.20 | $594.30 | $594.30 | $582.93 | 5,462 |
| 2020-11-12 | $583.33 | $592.00 | $583.33 | $588.70 | $577.44 | 4,466 |
| 2020-11-11 | $585.09 | $589.25 | $581.50 | $586.14 | $574.92 | 4,845 |
| 2020-11-10 | $602.00 | $602.07 | $590.00 | $593.70 | $582.34 | 9,042 |
| 2020-11-09 | $613.85 | $626.99 | $606.60 | $611.10 | $599.41 | 6,366 |
| 2020-11-06 | $609.17 | $609.17 | $602.10 | $602.10 | $590.58 | 2,789 |
| 2020-11-05 | $606.64 | $612.42 | $600.00 | $603.65 | $592.10 | 7,145 |
| 2020-11-04 | $610.04 | $610.67 | $604.56 | $604.56 | $592.99 | 2,344 |
| 2020-11-03 | $632.00 | $632.00 | $612.08 | $613.00 | $601.27 | 4,369 |
| 2020-11-02 | $611.25 | $611.25 | $611.25 | $611.25 | $599.55 | 2,830 |
| 2020-10-30 | $607.83 | $611.46 | $600.01 | $601.15 | $589.65 | 6,373 |
| 2020-10-29 | $614.00 | $620.90 | $612.00 | $612.00 | $600.29 | 3,868 |
| 2020-10-28 | $608.68 | $616.50 | $608.68 | $611.00 | $599.31 | 5,012 |
| 2020-10-27 | $645.00 | $649.83 | $631.21 | $631.21 | $619.13 | 7,445 |
| 2020-10-26 | $647.90 | $647.90 | $640.60 | $645.00 | $632.66 | 4,412 |
| 2020-10-23 | $663.96 | $667.03 | $655.15 | $655.15 | $642.61 | 4,490 |
| 2020-10-22 | $654.92 | $679.31 | $654.92 | $669.94 | $657.12 | 6,863 |
| 2020-10-21 | $645.00 | $658.00 | $640.35 | $658.00 | $645.41 | 14,950 |
| 2020-10-20 | $652.22 | $663.00 | $648.78 | $653.00 | $640.51 | 8,637 |
| 2020-10-19 | $674.88 | $678.50 | $655.50 | $655.50 | $642.96 | 8,139 |
| 2020-10-16 | $654.10 | $685.80 | $654.10 | $672.20 | $659.34 | 27,692 |
| 2020-10-15 | $642.50 | $657.85 | $641.51 | $657.85 | $645.26 | 8,568 |
| 2020-10-14 | $652.00 | $655.00 | $642.00 | $646.57 | $634.20 | 10,573 |
| 2020-10-13 | $642.20 | $652.50 | $640.48 | $649.98 | $637.54 | 8,398 |
| 2020-10-12 | $638.35 | $655.55 | $638.35 | $652.50 | $640.01 | 8,911 |
| 2020-10-09 | $629.90 | $645.91 | $626.10 | $640.35 | $628.10 | 13,848 |
| 2020-10-08 | $630.69 | $630.69 | $623.01 | $624.21 | $612.27 | 9,519 |
| 2020-10-07 | $630.00 | $632.00 | $623.00 | $629.11 | $617.07 | 8,528 |
| 2020-10-06 | $628.00 | $638.24 | $618.72 | $621.00 | $609.12 | 6,862 |
| 2020-10-05 | $613.00 | $625.50 | $608.00 | $625.50 | $613.53 | 9,459 |
| 2020-10-02 | $609.00 | $610.51 | $581.00 | $605.00 | $593.42 | 13,415 |
| 2020-10-01 | $631.00 | $631.00 | $608.01 | $611.10 | $599.41 | 11,948 |
| 2020-09-30 | $628.68 | $633.35 | $626.00 | $626.00 | $614.02 | 10,504 |
| 2020-09-29 | $631.33 | $632.98 | $621.10 | $622.10 | $610.20 | 10,302 |
| 2020-09-28 | $632.20 | $672.98 | $632.20 | $634.99 | $622.84 | 8,898 |
| 2020-09-25 | $653.44 | $653.44 | $620.93 | $630.62 | $618.55 | 4,785 |
| 2020-09-24 | $632.90 | $670.00 | $628.00 | $632.00 | $619.91 | 14,325 |
| 2020-09-23 | $630.00 | $630.02 | $629.95 | $630.02 | $617.97 | 3,946 |
| 2020-09-22 | $633.00 | $636.50 | $632.00 | $636.50 | $624.32 | 2,720 |
| 2020-09-21 | $648.40 | $648.40 | $630.00 | $636.89 | $624.70 | 7,317 |
| 2020-09-18 | $646.19 | $656.89 | $630.00 | $656.89 | $644.32 | 18,253 |
| 2020-09-17 | $634.50 | $634.50 | $630.39 | $630.39 | $618.33 | 2,016 |
| 2020-09-16 | $614.01 | $632.70 | $613.26 | $632.70 | $620.59 | 9,057 |
| 2020-09-15 | $634.18 | $637.85 | $630.00 | $631.01 | $618.94 | 2,586 |
| 2020-09-14 | $632.19 | $633.72 | $630.00 | $633.72 | $621.59 | 4,032 |
| 2020-09-11 | $631.01 | $636.23 | $631.01 | $633.25 | $619.42 | 3,471 |
| 2020-09-10 | $636.10 | $639.55 | $636.01 | $637.70 | $623.78 | 2,843 |
| 2020-09-09 | $638.53 | $640.80 | $638.40 | $640.80 | $626.81 | 2,129 |
| 2020-09-08 | $631.40 | $635.06 | $630.03 | $635.06 | $621.19 | 3,286 |
| 2020-09-04 | $660.20 | $660.20 | $625.72 | $643.79 | $629.73 | 4,826 |
| 2020-09-03 | $664.64 | $673.41 | $656.34 | $656.34 | $642.01 | 5,771 |
| 2020-09-02 | $640.20 | $671.98 | $640.20 | $658.00 | $643.63 | 6,206 |
| 2020-09-01 | $636.98 | $642.00 | $634.34 | $642.00 | $627.98 | 3,540 |
| 2020-08-31 | $655.79 | $656.60 | $631.02 | $631.72 | $617.93 | 6,836 |
| 2020-08-28 | $655.00 | $662.00 | $654.00 | $654.00 | $639.72 | 2,446 |
| 2020-08-27 | $670.27 | $671.45 | $661.98 | $662.00 | $647.54 | 4,512 |
| 2020-08-26 | $673.55 | $680.97 | $673.00 | $673.00 | $658.30 | 3,942 |
| 2020-08-25 | $667.95 | $673.06 | $641.00 | $672.00 | $657.33 | 6,896 |
| 2020-08-24 | $662.49 | $668.00 | $660.68 | $668.00 | $653.41 | 2,355 |
| 2020-08-21 | $685.60 | $686.64 | $661.00 | $662.49 | $648.02 | 6,109 |
| 2020-08-20 | $664.00 | $695.10 | $662.00 | $689.89 | $674.83 | 7,035 |
| 2020-08-19 | $659.44 | $666.10 | $658.21 | $666.10 | $651.56 | 5,376 |
| 2020-08-18 | $655.88 | $666.11 | $646.56 | $661.12 | $646.68 | 3,190 |
| 2020-08-17 | $657.66 | $664.11 | $653.63 | $659.99 | $645.58 | 4,296 |
| 2020-08-14 | $648.22 | $653.66 | $635.55 | $648.20 | $634.05 | 2,652 |
| 2020-08-13 | $651.50 | $659.40 | $651.50 | $656.00 | $641.68 | 2,069 |
| 2020-08-12 | $646.51 | $673.45 | $645.01 | $656.10 | $641.77 | 4,537 |
| 2020-08-11 | $656.16 | $659.40 | $644.60 | $644.60 | $630.52 | 3,293 |
| 2020-08-10 | $667.95 | $667.95 | $643.41 | $663.00 | $648.52 | 5,945 |
| 2020-08-07 | $658.00 | $661.00 | $630.56 | $645.91 | $631.81 | 5,084 |
| 2020-08-06 | $658.22 | $658.22 | $645.76 | $647.03 | $632.90 | 2,744 |
| 2020-08-05 | $650.00 | $650.00 | $645.00 | $645.00 | $630.92 | 5,401 |
| 2020-08-04 | $620.00 | $646.00 | $620.00 | $646.00 | $631.89 | 7,035 |
| 2020-08-03 | $631.99 | $631.99 | $614.04 | $622.20 | $608.61 | 12,783 |
| 2020-07-31 | $622.50 | $623.99 | $617.30 | $620.10 | $606.56 | 13,356 |
| 2020-07-30 | $619.56 | $645.18 | $614.15 | $622.55 | $608.96 | 7,573 |
| 2020-07-29 | $633.00 | $633.00 | $624.24 | $625.01 | $611.36 | 6,839 |
| 2020-07-28 | $633.60 | $641.34 | $628.00 | $630.22 | $616.46 | 6,405 |
| 2020-07-27 | $650.00 | $650.00 | $641.10 | $641.10 | $627.10 | 3,432 |
| 2020-07-24 | $623.30 | $649.40 | $623.30 | $646.50 | $632.38 | 3,982 |
| 2020-07-23 | $634.02 | $634.02 | $624.33 | $624.33 | $610.70 | 3,401 |
| 2020-07-22 | $639.00 | $639.00 | $632.00 | $632.00 | $618.20 | 2,524 |
| 2020-07-21 | $667.98 | $675.87 | $650.51 | $650.51 | $636.31 | 3,015 |
| 2020-07-20 | $658.77 | $665.56 | $658.77 | $665.56 | $651.03 | 2,412 |
| 2020-07-17 | $652.00 | $667.33 | $646.50 | $667.33 | $652.76 | 3,079 |
| 2020-07-16 | $657.00 | $664.35 | $655.55 | $655.55 | $641.24 | 3,026 |
| 2020-07-15 | $663.38 | $663.38 | $650.04 | $656.00 | $641.68 | 4,352 |
| 2020-07-14 | $646.00 | $646.00 | $646.00 | $646.00 | $631.89 | 1,786 |
| 2020-07-13 | $643.80 | $656.47 | $637.30 | $637.30 | $623.38 | 3,598 |
| 2020-07-10 | $628.80 | $637.29 | $624.50 | $637.29 | $623.37 | 5,134 |
| 2020-07-09 | $637.60 | $637.60 | $629.00 | $631.08 | $617.30 | 3,629 |
| 2020-07-08 | $643.01 | $643.01 | $637.20 | $637.20 | $623.29 | 3,559 |
| 2020-07-07 | $648.53 | $652.00 | $640.35 | $643.93 | $629.87 | 2,501 |
| 2020-07-06 | $656.89 | $680.00 | $640.73 | $651.20 | $636.98 | 5,728 |
| 2020-07-02 | $647.30 | $648.04 | $647.30 | $648.04 | $633.89 | 3,482 |
| 2020-07-01 | $644.00 | $655.76 | $638.61 | $646.90 | $632.77 | 5,420 |
| 2020-06-30 | $626.16 | $648.99 | $626.16 | $637.01 | $623.10 | 14,990 |
| 2020-06-29 | $627.90 | $633.00 | $627.90 | $633.00 | $619.18 | 4,996 |
| 2020-06-26 | $656.97 | $656.97 | $619.53 | $619.53 | $606.00 | 15,240 |
| 2020-06-25 | $651.10 | $662.87 | $648.41 | $661.90 | $647.45 | 9,482 |
| 2020-06-24 | $663.30 | $664.42 | $653.11 | $654.92 | $640.62 | 6,140 |
| 2020-06-23 | $657.69 | $663.99 | $657.69 | $663.99 | $649.49 | 2,937 |
| 2020-06-22 | $650.30 | $678.71 | $650.30 | $656.08 | $641.75 | 4,159 |
| 2020-06-19 | $650.90 | $660.00 | $650.06 | $660.00 | $645.59 | 18,647 |
| 2020-06-18 | $646.97 | $647.33 | $643.04 | $643.04 | $629.00 | 2,886 |
| 2020-06-17 | $648.94 | $648.94 | $648.94 | $648.94 | $634.77 | 1,785 |
| 2020-06-16 | $656.60 | $656.60 | $651.63 | $654.89 | $640.59 | 2,530 |
| 2020-06-15 | $643.00 | $652.80 | $643.00 | $652.80 | $638.55 | 4,306 |
| 2020-06-12 | $652.50 | $653.10 | $650.00 | $650.00 | $635.81 | 3,756 |
| 2020-06-11 | $654.98 | $657.98 | $645.16 | $652.00 | $636.25 | 8,834 |
| 2020-06-10 | $655.00 | $667.53 | $655.00 | $662.00 | $646.00 | 4,002 |
| 2020-06-09 | $650.00 | $660.22 | $650.00 | $652.11 | $636.35 | 3,526 |
| 2020-06-08 | $655.05 | $655.05 | $655.05 | $655.05 | $639.22 | 2,230 |
| 2020-06-05 | $667.67 | $676.21 | $658.00 | $666.00 | $649.91 | 6,258 |
| 2020-06-04 | $661.11 | $663.25 | $652.67 | $652.67 | $636.90 | 6,540 |
| 2020-06-03 | $653.26 | $675.00 | $653.26 | $663.60 | $647.57 | 8,134 |
| 2020-06-02 | $650.01 | $657.04 | $650.01 | $653.15 | $637.37 | 5,600 |
| 2020-06-01 | $647.05 | $680.00 | $647.05 | $647.30 | $631.66 | 7,519 |
| 2020-05-29 | $640.00 | $643.00 | $640.00 | $641.99 | $626.48 | 4,464 |
| 2020-05-28 | $661.00 | $661.00 | $642.00 | $642.00 | $626.49 | 3,881 |
| 2020-05-27 | $660.47 | $674.77 | $660.35 | $660.35 | $644.39 | 4,749 |
| 2020-05-26 | $664.87 | $666.01 | $649.50 | $664.00 | $647.96 | 4,799 |
| 2020-05-22 | $659.69 | $659.69 | $650.00 | $651.00 | $635.27 | 3,570 |
| 2020-05-21 | $647.62 | $649.30 | $643.40 | $643.40 | $627.85 | 4,313 |
| 2020-05-20 | $646.11 | $660.81 | $646.10 | $647.47 | $631.83 | 4,734 |
| 2020-05-19 | $653.50 | $675.58 | $643.05 | $643.05 | $627.51 | 5,282 |
| 2020-05-18 | $644.93 | $656.06 | $644.00 | $648.07 | $632.41 | 7,219 |
| 2020-05-15 | $662.90 | $673.50 | $635.55 | $635.99 | $620.62 | 18,985 |
| 2020-05-14 | $655.54 | $655.90 | $650.01 | $655.40 | $639.56 | 6,496 |
| 2020-05-13 | $642.61 | $663.77 | $642.61 | $658.83 | $642.91 | 4,332 |
| 2020-05-12 | $678.90 | $678.90 | $650.50 | $656.63 | $640.76 | 4,661 |
| 2020-05-11 | $674.95 | $675.00 | $667.56 | $674.00 | $657.71 | 6,402 |
| 2020-05-08 | $680.00 | $683.42 | $678.89 | $678.89 | $662.49 | 4,038 |
| 2020-05-07 | $681.52 | $691.00 | $665.40 | $667.51 | $651.38 | 9,883 |
| 2020-05-06 | $652.00 | $665.00 | $645.00 | $663.21 | $647.19 | 9,045 |
| 2020-05-05 | $635.80 | $635.80 | $635.80 | $635.80 | $620.44 | 3,641 |
| 2020-05-04 | $636.01 | $649.82 | $636.01 | $641.40 | $625.90 | 4,993 |
| 2020-05-01 | $634.50 | $637.34 | $625.00 | $633.91 | $618.59 | 8,797 |
| 2020-04-30 | $636.00 | $674.00 | $630.00 | $631.83 | $616.56 | 11,252 |
| 2020-04-29 | $664.67 | $667.80 | $635.52 | $635.52 | $620.16 | 10,344 |
| 2020-04-28 | $631.02 | $688.36 | $625.00 | $640.00 | $624.54 | 5,435 |
| 2020-04-27 | $664.23 | $664.23 | $628.55 | $646.95 | $631.32 | 4,422 |
| 2020-04-24 | $651.83 | $675.27 | $639.51 | $655.76 | $639.92 | 6,134 |
| 2020-04-23 | $645.00 | $660.00 | $640.00 | $655.00 | $639.17 | 4,246 |
| 2020-04-22 | $626.66 | $640.47 | $626.66 | $638.75 | $623.32 | 6,775 |
| 2020-04-21 | $625.00 | $635.50 | $617.50 | $623.90 | $608.83 | 7,156 |
| 2020-04-20 | $651.01 | $651.01 | $638.99 | $638.99 | $623.55 | 4,010 |
| 2020-04-17 | $653.34 | $727.99 | $649.00 | $666.20 | $650.10 | 6,433 |
| 2020-04-16 | $625.00 | $656.00 | $625.00 | $634.50 | $619.17 | 10,775 |
| 2020-04-15 | $647.45 | $664.18 | $640.00 | $640.00 | $624.54 | 5,048 |
| 2020-04-14 | $674.60 | $692.18 | $664.36 | $678.79 | $662.39 | 5,414 |
| 2020-04-13 | $715.00 | $715.00 | $661.00 | $665.00 | $648.93 | 6,655 |
| 2020-04-09 | $695.00 | $716.52 | $687.21 | $711.90 | $694.70 | 5,909 |
| 2020-04-08 | $699.23 | $713.90 | $663.52 | $713.90 | $696.65 | 6,984 |
| 2020-04-07 | $700.42 | $700.42 | $662.40 | $699.76 | $682.85 | 7,476 |
| 2020-04-06 | $697.82 | $699.30 | $666.00 | $699.30 | $682.40 | 4,912 |
| 2020-04-03 | $674.95 | $680.00 | $625.00 | $658.00 | $642.10 | 6,565 |
| 2020-04-02 | $600.82 | $672.94 | $600.82 | $670.90 | $654.69 | 10,254 |
| 2020-04-01 | $642.37 | $642.37 | $610.05 | $610.05 | $595.31 | 9,412 |
| 2020-03-31 | $648.81 | $660.61 | $625.43 | $650.00 | $634.29 | 17,176 |
| 2020-03-30 | $625.11 | $677.75 | $621.93 | $650.00 | $634.29 | 9,694 |
| 2020-03-27 | $626.70 | $655.00 | $615.50 | $615.50 | $600.63 | 5,216 |
| 2020-03-26 | $657.43 | $657.43 | $620.00 | $630.50 | $615.27 | 5,453 |
| 2020-03-25 | $725.00 | $755.00 | $643.31 | $664.90 | $648.83 | 7,059 |
| 2020-03-24 | $685.76 | $736.93 | $663.53 | $733.00 | $715.29 | 8,451 |
| 2020-03-23 | $618.01 | $653.94 | $579.00 | $640.02 | $624.56 | 14,696 |
| 2020-03-20 | $650.00 | $704.13 | $617.10 | $617.10 | $602.19 | 12,755 |
| 2020-03-19 | $652.25 | $664.10 | $640.00 | $656.00 | $640.15 | 14,563 |
| 2020-03-18 | $647.08 | $682.26 | $592.93 | $655.50 | $639.66 | 12,040 |
| 2020-03-17 | $652.00 | $675.00 | $615.10 | $675.00 | $658.69 | 19,028 |
| 2020-03-16 | $597.10 | $661.03 | $592.55 | $620.00 | $605.02 | 13,713 |
| 2020-03-13 | $639.99 | $658.00 | $625.00 | $640.70 | $625.22 | 8,667 |
| 2020-03-12 | $638.99 | $647.78 | $617.95 | $617.95 | $601.56 | 10,796 |
| 2020-03-11 | $677.54 | $682.00 | $638.24 | $667.00 | $649.31 | 11,172 |
| 2020-03-10 | $704.90 | $704.90 | $649.95 | $699.37 | $680.82 | 5,804 |
| 2020-03-09 | $686.66 | $700.00 | $672.00 | $698.34 | $679.82 | 7,223 |
| 2020-03-06 | $633.22 | $750.00 | $633.22 | $715.03 | $696.07 | 13,647 |
| 2020-03-05 | $639.31 | $648.00 | $630.17 | $644.99 | $627.89 | 8,804 |
| 2020-03-04 | $677.46 | $677.46 | $634.21 | $640.40 | $623.42 | 9,276 |
| 2020-03-03 | $656.30 | $656.30 | $620.11 | $625.76 | $609.17 | 3,123 |
| 2020-03-02 | $617.24 | $664.41 | $617.24 | $657.40 | $639.97 | 10,945 |
| 2020-02-28 | $616.08 | $643.00 | $616.08 | $616.31 | $599.97 | 5,731 |
| 2020-02-27 | $622.74 | $641.12 | $603.00 | $624.61 | $608.05 | 15,702 |
| 2020-02-26 | $640.61 | $650.00 | $626.54 | $631.80 | $615.05 | 4,676 |
| 2020-02-25 | $692.00 | $692.00 | $654.00 | $660.00 | $642.50 | 3,826 |
| 2020-02-24 | $688.45 | $691.80 | $688.24 | $691.80 | $673.46 | 2,609 |
| 2020-02-21 | $685.93 | $705.54 | $675.50 | $697.35 | $678.86 | 15,071 |
| 2020-02-20 | $687.00 | $687.00 | $687.00 | $687.00 | $668.78 | 2,214 |
| 2020-02-19 | $666.51 | $679.89 | $663.50 | $676.18 | $658.25 | 4,432 |
| 2020-02-18 | $677.54 | $717.23 | $667.00 | $667.00 | $649.31 | 10,110 |
| 2020-02-14 | $657.52 | $683.78 | $647.00 | $683.78 | $665.65 | 5,163 |
| 2020-02-13 | $670.51 | $670.51 | $656.70 | $656.70 | $639.29 | 2,711 |
| 2020-02-12 | $684.30 | $684.30 | $671.00 | $671.00 | $653.21 | 2,894 |
| 2020-02-11 | $688.98 | $689.72 | $682.20 | $682.20 | $664.11 | 4,813 |
| 2020-02-10 | $678.90 | $746.40 | $675.75 | $687.02 | $668.80 | 9,212 |
| 2020-02-07 | $694.00 | $694.00 | $682.99 | $682.99 | $664.88 | 3,180 |
| 2020-02-06 | $694.65 | $702.54 | $692.12 | $693.80 | $675.40 | 5,826 |
| 2020-02-05 | $695.12 | $696.00 | $679.00 | $694.30 | $675.89 | 11,054 |
| 2020-02-04 | $705.75 | $705.75 | $693.09 | $693.09 | $674.71 | 3,426 |
| 2020-02-03 | $715.06 | $720.02 | $697.15 | $704.09 | $685.42 | 8,881 |
| 2020-01-31 | $697.10 | $721.99 | $684.05 | $719.19 | $700.12 | 9,183 |
| 2020-01-30 | $705.16 | $706.70 | $689.06 | $698.99 | $680.45 | 6,663 |
| 2020-01-29 | $714.60 | $714.60 | $705.47 | $708.60 | $689.81 | 4,959 |
| 2020-01-28 | $723.84 | $728.24 | $717.93 | $717.93 | $698.89 | 5,091 |
| 2020-01-27 | $704.29 | $726.41 | $704.29 | $721.00 | $701.88 | 5,353 |
| 2020-01-24 | $738.00 | $738.00 | $720.03 | $720.03 | $700.94 | 3,676 |
| 2020-01-23 | $748.07 | $756.36 | $743.50 | $751.40 | $731.47 | 6,219 |
| 2020-01-22 | $739.55 | $753.50 | $735.69 | $743.00 | $723.30 | 6,370 |
| 2020-01-21 | $714.95 | $738.55 | $714.95 | $735.00 | $715.51 | 6,799 |
| 2020-01-17 | $709.39 | $722.66 | $699.37 | $707.54 | $688.78 | 6,199 |
| 2020-01-16 | $700.47 | $717.59 | $700.47 | $707.85 | $689.08 | 4,314 |
| 2020-01-15 | $719.20 | $719.20 | $692.18 | $699.99 | $681.43 | 9,207 |
| 2020-01-14 | $718.90 | $730.00 | $713.07 | $718.79 | $699.73 | 4,912 |
| 2020-01-13 | $712.13 | $729.34 | $712.13 | $718.26 | $699.21 | 10,506 |
| 2020-01-10 | $718.08 | $725.40 | $715.20 | $718.00 | $698.96 | 9,667 |
| 2020-01-09 | $716.68 | $728.39 | $716.50 | $716.50 | $697.50 | 9,961 |
| 2020-01-08 | $727.66 | $727.66 | $715.21 | $715.21 | $696.24 | 6,531 |
| 2020-01-07 | $732.27 | $740.68 | $726.39 | $727.48 | $708.19 | 3,693 |
| 2020-01-06 | $730.85 | $745.37 | $724.31 | $734.11 | $714.64 | 8,709 |
| 2020-01-03 | $733.03 | $741.70 | $726.87 | $734.65 | $715.17 | 5,810 |
| 2020-01-02 | $753.33 | $756.37 | $738.00 | $739.00 | $719.40 | 5,961 |
| 2019-12-31 | $743.11 | $756.00 | $743.11 | $751.50 | $731.57 | 9,931 |
| 2019-12-30 | $736.50 | $753.49 | $731.87 | $744.99 | $725.23 | 10,796 |
| 2019-12-27 | $746.90 | $747.00 | $734.39 | $734.39 | $714.92 | 6,394 |
| 2019-12-26 | $758.67 | $764.49 | $740.70 | $747.19 | $727.38 | 12,974 |
| 2019-12-24 | $737.29 | $761.52 | $737.29 | $757.46 | $737.37 | 7,509 |
| 2019-12-23 | $711.14 | $752.00 | $710.81 | $742.62 | $722.93 | 14,846 |
| 2019-12-20 | $713.80 | $715.00 | $710.70 | $715.00 | $696.04 | 15,604 |
| 2019-12-19 | $710.00 | $718.98 | $708.07 | $711.02 | $692.17 | 10,560 |
| 2019-12-18 | $708.47 | $710.00 | $701.76 | $709.23 | $690.42 | 8,879 |
| 2019-12-17 | $700.78 | $712.00 | $683.52 | $708.90 | $690.10 | 5,259 |
| 2019-12-16 | $705.28 | $714.61 | $699.13 | $699.13 | $680.59 | 8,663 |
| 2019-12-13 | $686.67 | $709.99 | $683.72 | $704.00 | $685.33 | 8,358 |
| 2019-12-12 | $690.00 | $703.00 | $690.00 | $691.02 | $672.70 | 5,318 |
| 2019-12-11 | $688.78 | $689.99 | $675.34 | $689.99 | $671.69 | 5,927 |
| 2019-12-10 | $695.85 | $703.01 | $687.75 | $688.50 | $670.24 | 6,623 |
| 2019-12-09 | $707.96 | $711.09 | $698.54 | $698.54 | $680.02 | 6,595 |
| 2019-12-06 | $710.54 | $711.47 | $701.63 | $706.26 | $687.53 | 10,209 |
| 2019-12-05 | $704.46 | $711.00 | $704.27 | $707.17 | $688.42 | 8,059 |
| 2019-12-04 | $702.10 | $709.84 | $702.00 | $706.34 | $687.61 | 6,477 |
| 2019-12-03 | $708.36 | $711.47 | $699.82 | $707.50 | $688.74 | 6,607 |
| 2019-12-02 | $714.02 | $727.47 | $700.85 | $712.02 | $693.14 | 11,586 |
| 2019-11-29 | $701.63 | $707.52 | $700.00 | $704.70 | $686.01 | 3,561 |
| 2019-11-27 | $712.75 | $712.75 | $700.25 | $704.00 | $683.83 | 4,233 |
| 2019-11-26 | $715.42 | $715.42 | $678.22 | $713.00 | $692.57 | 5,627 |
| 2019-11-25 | $726.70 | $726.70 | $701.23 | $714.72 | $694.24 | 6,918 |
| 2019-11-22 | $729.42 | $729.42 | $703.91 | $718.00 | $697.43 | 5,598 |
| 2019-11-21 | $719.90 | $729.20 | $710.47 | $729.20 | $708.31 | 4,571 |
| 2019-11-20 | $734.18 | $735.33 | $718.01 | $718.01 | $697.44 | 5,832 |
| 2019-11-19 | $722.58 | $740.63 | $722.58 | $735.50 | $714.43 | 6,819 |
| 2019-11-18 | $728.83 | $729.80 | $709.18 | $719.99 | $699.36 | 6,656 |
| 2019-11-15 | $739.97 | $741.00 | $727.66 | $728.51 | $707.64 | 6,400 |
| 2019-11-14 | $754.50 | $754.85 | $737.00 | $738.90 | $717.73 | 10,138 |
| 2019-11-13 | $755.12 | $757.85 | $752.53 | $754.70 | $733.07 | 5,913 |
| 2019-11-12 | $759.05 | $760.11 | $750.21 | $755.50 | $733.85 | 6,180 |
| 2019-11-11 | $758.67 | $759.00 | $750.44 | $754.00 | $732.39 | 5,019 |
| 2019-11-08 | $762.16 | $763.10 | $750.30 | $759.59 | $737.82 | 3,905 |
| 2019-11-07 | $768.16 | $770.61 | $743.37 | $762.03 | $740.19 | 10,138 |
| 2019-11-06 | $804.51 | $804.54 | $770.73 | $770.73 | $748.65 | 11,097 |
| 2019-11-05 | $816.54 | $816.54 | $786.00 | $804.00 | $780.96 | 11,390 |
| 2019-11-04 | $841.11 | $841.11 | $817.99 | $817.99 | $794.55 | 11,032 |
| 2019-11-01 | $843.15 | $843.64 | $836.00 | $836.00 | $812.05 | 4,508 |
| 2019-10-31 | $841.60 | $844.35 | $838.00 | $843.43 | $819.26 | 10,182 |
| 2019-10-30 | $844.93 | $846.15 | $833.88 | $846.15 | $821.90 | 6,960 |
| 2019-10-29 | $828.88 | $837.76 | $825.57 | $837.76 | $813.75 | 6,448 |
| 2019-10-28 | $814.32 | $830.70 | $814.32 | $830.70 | $806.90 | 7,644 |
| 2019-10-25 | $804.96 | $814.95 | $803.58 | $811.89 | $788.63 | 30,192 |
| 2019-10-24 | $811.80 | $811.90 | $801.69 | $804.99 | $781.92 | 14,946 |
| 2019-10-23 | $800.94 | $808.99 | $800.94 | $806.40 | $783.29 | 21,519 |
| 2019-10-22 | $804.30 | $807.59 | $797.50 | $798.30 | $775.43 | 13,380 |
| 2019-10-21 | $810.99 | $814.00 | $804.00 | $804.00 | $780.96 | 10,298 |
| 2019-10-18 | $797.28 | $806.90 | $797.28 | $806.71 | $783.59 | 16,813 |
| 2019-10-17 | $790.50 | $802.54 | $790.50 | $799.96 | $777.04 | 14,412 |
| 2019-10-16 | $788.65 | $793.84 | $784.11 | $790.00 | $767.36 | 24,987 |
| 2019-10-15 | $777.51 | $789.00 | $777.51 | $786.10 | $763.58 | 23,918 |
| 2019-10-14 | $779.90 | $783.72 | $771.40 | $775.30 | $753.08 | 37,831 |
| 2019-10-11 | $784.99 | $792.80 | $777.97 | $779.63 | $757.29 | 22,531 |
| 2019-10-10 | $769.43 | $791.47 | $769.43 | $780.99 | $758.61 | 26,474 |
| 2019-10-09 | $766.20 | $769.00 | $757.70 | $767.88 | $745.88 | 19,701 |
| 2019-10-08 | $772.61 | $772.61 | $754.01 | $758.38 | $736.65 | 45,135 |
| 2019-10-07 | $778.94 | $783.80 | $774.00 | $774.40 | $752.21 | 22,841 |
| 2019-10-04 | $776.41 | $780.50 | $772.21 | $779.30 | $756.97 | 52,673 |
| 2019-10-03 | $765.41 | $774.63 | $762.30 | $774.63 | $752.43 | 32,873 |
| 2019-10-02 | $773.48 | $775.34 | $760.75 | $765.90 | $743.95 | 47,108 |
| 2019-10-01 | $783.50 | $786.76 | $774.90 | $775.00 | $752.79 | 10,738 |
| 2019-09-30 | $769.49 | $780.86 | $768.99 | $779.17 | $756.84 | 35,192 |
| 2019-09-27 | $782.66 | $785.78 | $768.57 | $768.57 | $746.55 | 24,023 |
| 2019-09-26 | $788.38 | $794.00 | $779.20 | $780.83 | $758.46 | 25,043 |
| 2019-09-25 | $776.21 | $791.49 | $771.31 | $787.80 | $765.23 | 35,531 |
| 2019-09-24 | $799.75 | $799.75 | $771.96 | $780.88 | $758.50 | 27,016 |
| 2019-09-23 | $804.96 | $804.96 | $789.71 | $794.00 | $771.25 | 42,619 |
| 2019-09-20 | $793.00 | $804.00 | $793.00 | $802.62 | $779.62 | 25,293 |
| 2019-09-19 | $797.78 | $803.99 | $789.12 | $792.99 | $770.27 | 16,382 |
| 2019-09-18 | $799.99 | $800.20 | $783.90 | $793.42 | $770.69 | 27,308 |
| 2019-09-17 | $807.37 | $812.07 | $787.03 | $801.00 | $778.05 | 21,125 |
| 2019-09-16 | $800.00 | $809.88 | $796.10 | $807.70 | $784.56 | 32,955 |
| 2019-09-13 | $792.39 | $800.60 | $784.00 | $796.99 | $774.15 | 28,289 |
| 2019-09-12 | $792.69 | $795.58 | $785.47 | $785.47 | $761.48 | 10,601 |
| 2019-09-11 | $769.79 | $784.66 | $769.04 | $784.66 | $760.70 | 30,986 |
| 2019-09-10 | $762.83 | $771.70 | $753.00 | $766.45 | $743.04 | 12,600 |
| 2019-09-09 | $774.93 | $774.93 | $753.01 | $758.00 | $734.85 | 15,215 |
| 2019-09-06 | $769.95 | $774.40 | $766.00 | $766.85 | $743.43 | 22,577 |
| 2019-09-05 | $767.30 | $771.58 | $762.10 | $768.90 | $745.42 | 22,840 |
| 2019-09-04 | $771.00 | $774.00 | $756.16 | $765.11 | $741.74 | 21,928 |
| 2019-09-03 | $771.11 | $775.80 | $757.01 | $760.07 | $736.86 | 10,151 |
| 2019-08-30 | $771.00 | $778.78 | $770.00 | $777.15 | $753.42 | 10,508 |
| 2019-08-29 | $775.02 | $778.00 | $770.90 | $772.99 | $749.38 | 12,168 |
| 2019-08-28 | $760.51 | $771.00 | $760.51 | $768.31 | $744.85 | 8,193 |
| 2019-08-27 | $768.28 | $776.00 | $766.00 | $766.49 | $743.08 | 12,968 |
| 2019-08-26 | $760.95 | $766.50 | $750.21 | $763.81 | $740.48 | 10,111 |
| 2019-08-23 | $771.10 | $776.99 | $759.21 | $759.21 | $736.02 | 14,411 |
| 2019-08-22 | $792.99 | $798.00 | $777.00 | $778.60 | $754.82 | 16,768 |
| 2019-08-21 | $786.60 | $811.23 | $785.00 | $793.49 | $769.26 | 21,833 |
| 2019-08-20 | $751.04 | $799.44 | $751.04 | $785.70 | $761.71 | 18,086 |
| 2019-08-19 | $750.89 | $758.92 | $744.51 | $749.98 | $727.08 | 10,017 |
| 2019-08-16 | $743.48 | $746.30 | $740.24 | $742.68 | $720.00 | 8,071 |
| 2019-08-15 | $725.50 | $747.01 | $725.50 | $741.00 | $718.37 | 6,611 |
| 2019-08-14 | $724.10 | $726.75 | $718.10 | $722.04 | $699.99 | 10,749 |
| 2019-08-13 | $737.00 | $742.30 | $728.26 | $731.00 | $708.68 | 9,010 |
| 2019-08-12 | $737.83 | $746.43 | $737.63 | $737.63 | $715.10 | 9,223 |
| 2019-08-09 | $766.95 | $766.95 | $745.31 | $748.22 | $725.37 | 6,987 |
| 2019-08-08 | $782.82 | $782.82 | $747.02 | $752.29 | $729.32 | 16,988 |
| 2019-08-07 | $757.91 | $764.00 | $749.21 | $764.00 | $740.67 | 13,739 |
| 2019-08-06 | $756.70 | $762.99 | $745.41 | $761.30 | $738.05 | 17,829 |
| 2019-08-05 | $768.40 | $769.15 | $751.05 | $754.29 | $731.25 | 12,078 |
| 2019-08-02 | $768.39 | $775.00 | $765.15 | $770.40 | $746.87 | 24,126 |
| 2019-08-01 | $768.04 | $779.80 | $765.04 | $770.00 | $746.48 | 14,550 |
| 2019-07-31 | $748.03 | $769.50 | $748.01 | $769.50 | $746.00 | 13,124 |
| 2019-07-30 | $757.21 | $761.00 | $751.20 | $751.20 | $728.26 | 16,016 |
| 2019-07-29 | $745.39 | $765.86 | $736.00 | $755.75 | $732.67 | 30,145 |
| 2019-07-26 | $757.85 | $776.28 | $749.46 | $751.90 | $728.94 | 25,718 |
| 2019-07-25 | $759.08 | $764.72 | $756.50 | $757.80 | $734.66 | 14,175 |
| 2019-07-24 | $773.66 | $773.66 | $757.70 | $758.14 | $734.99 | 17,551 |
| 2019-07-23 | $786.05 | $786.05 | $763.65 | $765.21 | $741.84 | 20,041 |
| 2019-07-22 | $772.94 | $783.00 | $769.55 | $770.86 | $747.32 | 13,277 |
| 2019-07-19 | $769.17 | $777.00 | $760.50 | $768.00 | $744.55 | 13,753 |
| 2019-07-18 | $785.52 | $785.52 | $764.00 | $768.69 | $745.21 | 38,805 |
| 2019-07-17 | $786.95 | $792.65 | $777.77 | $788.00 | $763.93 | 25,599 |
| 2019-07-16 | $791.11 | $797.85 | $783.40 | $788.70 | $764.61 | 20,556 |
| 2019-07-15 | $803.80 | $806.00 | $796.28 | $796.90 | $772.56 | 19,344 |
| 2019-07-12 | $790.38 | $804.51 | $785.03 | $794.81 | $770.54 | 23,450 |
| 2019-07-11 | $786.41 | $793.77 | $775.50 | $791.10 | $766.94 | 13,306 |
| 2019-07-10 | $801.36 | $801.36 | $780.00 | $785.11 | $761.13 | 13,437 |
| 2019-07-09 | $798.99 | $805.00 | $798.99 | $800.00 | $775.57 | 7,364 |
| 2019-07-08 | $818.12 | $828.80 | $807.51 | $809.00 | $784.29 | 21,271 |
| 2019-07-05 | $823.40 | $823.40 | $812.50 | $817.65 | $792.68 | 21,439 |
| 2019-07-03 | $840.34 | $840.34 | $823.40 | $823.40 | $798.25 | 12,185 |
| 2019-07-02 | $837.99 | $840.00 | $823.30 | $831.00 | $805.62 | 24,083 |
| 2019-07-01 | $859.06 | $859.70 | $832.07 | $840.00 | $814.35 | 31,306 |
| 2019-06-28 | $853.99 | $865.55 | $850.27 | $852.74 | $826.70 | 18,257 |
| 2019-06-27 | $844.87 | $853.84 | $832.54 | $852.24 | $826.21 | 14,344 |
| 2019-06-26 | $867.50 | $867.50 | $833.50 | $837.83 | $812.24 | 22,690 |
| 2019-06-25 | $885.00 | $885.00 | $870.31 | $872.00 | $845.37 | 10,090 |
| 2019-06-24 | $886.95 | $896.99 | $880.00 | $886.60 | $859.52 | 8,193 |
| 2019-06-21 | $900.55 | $908.00 | $887.43 | $887.43 | $860.33 | 14,687 |
| 2019-06-20 | $915.00 | $915.96 | $899.17 | $902.09 | $874.54 | 5,091 |
| 2019-06-19 | $875.47 | $908.71 | $873.80 | $908.71 | $880.96 | 10,653 |
| 2019-06-18 | $869.00 | $875.42 | $861.24 | $873.80 | $847.11 | 11,066 |
| 2019-06-17 | $875.00 | $893.40 | $867.80 | $868.83 | $842.30 | 26,691 |
| 2019-06-14 | $873.90 | $884.35 | $870.40 | $878.02 | $851.21 | 58,470 |
| 2019-06-13 | $879.16 | $879.16 | $866.14 | $874.80 | $848.08 | 21,552 |
| 2019-06-12 | $879.40 | $883.54 | $866.17 | $877.80 | $849.68 | 13,023 |
| 2019-06-11 | $887.39 | $894.01 | $880.15 | $883.57 | $855.27 | 4,815 |
| 2019-06-10 | $882.57 | $888.23 | $876.22 | $879.70 | $851.52 | 14,596 |
| 2019-06-07 | $882.60 | $885.00 | $875.25 | $877.47 | $849.36 | 7,286 |
| 2019-06-06 | $890.00 | $891.00 | $878.40 | $882.65 | $854.38 | 7,219 |
| 2019-06-05 | $884.64 | $890.88 | $884.00 | $890.88 | $862.34 | 5,543 |
| 2019-06-04 | $860.94 | $879.50 | $856.84 | $879.50 | $851.33 | 6,196 |
| 2019-06-03 | $884.10 | $884.10 | $869.38 | $869.38 | $841.53 | 4,192 |
| 2019-05-31 | $888.90 | $892.00 | $881.22 | $883.21 | $854.92 | 4,823 |
| 2019-05-30 | $887.00 | $892.00 | $886.10 | $890.00 | $861.49 | 9,557 |
| 2019-05-29 | $893.00 | $899.13 | $887.21 | $887.21 | $858.79 | 5,114 |
| 2019-05-28 | $895.00 | $900.00 | $882.28 | $898.80 | $870.01 | 12,432 |
| 2019-05-24 | $882.51 | $891.65 | $882.51 | $889.03 | $860.55 | 2,833 |
| 2019-05-23 | $903.00 | $903.00 | $889.83 | $893.00 | $864.39 | 4,976 |
| 2019-05-22 | $922.80 | $922.80 | $892.51 | $900.00 | $871.17 | 3,168 |
| 2019-05-21 | $904.45 | $913.98 | $901.60 | $913.98 | $884.70 | 7,222 |
| 2019-05-20 | $882.89 | $896.77 | $882.89 | $896.77 | $868.04 | 2,138 |
| 2019-05-17 | $897.47 | $906.15 | $882.15 | $884.15 | $855.83 | 4,563 |
| 2019-05-16 | $891.16 | $906.19 | $891.16 | $901.70 | $872.82 | 2,914 |
| 2019-05-15 | $878.23 | $894.35 | $873.26 | $891.16 | $862.61 | 6,029 |
| 2019-05-14 | $894.00 | $900.02 | $870.54 | $875.38 | $847.34 | 17,893 |
| 2019-05-13 | $877.36 | $893.61 | $874.67 | $888.00 | $859.55 | 6,291 |
| 2019-05-10 | $877.89 | $884.40 | $875.10 | $882.95 | $854.67 | 6,410 |
| 2019-05-09 | $878.37 | $886.00 | $875.11 | $880.96 | $852.74 | 7,363 |
| 2019-05-08 | $851.05 | $862.80 | $850.00 | $862.80 | $835.16 | 5,930 |
| 2019-05-07 | $858.80 | $859.14 | $854.12 | $854.12 | $826.76 | 4,567 |
| 2019-05-06 | $865.57 | $873.23 | $865.11 | $866.72 | $838.96 | 8,949 |
| 2019-05-03 | $861.66 | $865.09 | $859.30 | $865.00 | $837.29 | 6,248 |
| 2019-05-02 | $872.17 | $873.80 | $860.00 | $860.37 | $832.81 | 7,969 |
| 2019-05-01 | $881.50 | $884.79 | $872.70 | $873.09 | $845.12 | 7,132 |
| 2019-04-30 | $884.50 | $884.50 | $880.00 | $880.00 | $851.81 | 7,980 |
| 2019-04-29 | $881.90 | $885.98 | $872.03 | $880.50 | $852.29 | 5,810 |
| 2019-04-26 | $890.01 | $890.05 | $875.00 | $876.85 | $848.76 | 3,929 |
| 2019-04-25 | $881.36 | $895.53 | $881.36 | $893.89 | $865.26 | 6,422 |
| 2019-04-24 | $871.00 | $880.41 | $870.24 | $880.41 | $852.21 | 5,616 |
| 2019-04-23 | $865.00 | $880.00 | $865.00 | $870.97 | $843.07 | 20,532 |
| 2019-04-22 | $870.00 | $873.60 | $855.00 | $873.60 | $845.62 | 2,518 |
| 2019-04-18 | $862.75 | $869.97 | $860.00 | $869.97 | $842.10 | 4,201 |
| 2019-04-17 | $875.00 | $875.00 | $863.50 | $863.50 | $835.84 | 8,389 |
| 2019-04-16 | $896.90 | $896.90 | $875.56 | $881.95 | $853.70 | 5,390 |
| 2019-04-15 | $899.30 | $904.25 | $897.00 | $899.00 | $870.20 | 4,398 |
| 2019-04-12 | $920.00 | $920.00 | $908.64 | $909.15 | $880.03 | 5,284 |
| 2019-04-11 | $916.00 | $921.21 | $907.40 | $917.70 | $888.30 | 5,031 |
| 2019-04-10 | $940.00 | $945.00 | $920.05 | $920.05 | $890.58 | 6,442 |
| 2019-04-09 | $905.00 | $948.03 | $904.20 | $927.00 | $897.31 | 10,475 |
| 2019-04-08 | $892.49 | $905.22 | $886.61 | $905.22 | $876.22 | 6,252 |
| 2019-04-05 | $889.29 | $891.99 | $889.29 | $890.79 | $862.26 | 9,573 |
| 2019-04-04 | $887.00 | $901.50 | $887.00 | $897.00 | $868.27 | 12,863 |
| 2019-04-03 | $885.00 | $890.00 | $883.33 | $886.31 | $857.92 | 3,897 |
| 2019-04-02 | $876.60 | $884.99 | $873.00 | $882.31 | $854.05 | 4,485 |
| 2019-04-01 | $881.30 | $881.30 | $875.35 | $877.00 | $848.91 | 2,419 |
| 2019-03-29 | $884.99 | $885.00 | $878.68 | $878.68 | $850.53 | 6,265 |
| 2019-03-28 | $884.00 | $889.65 | $880.04 | $885.40 | $857.04 | 2,870 |
| 2019-03-27 | $878.39 | $884.36 | $871.25 | $884.06 | $855.74 | 4,449 |
| 2019-03-26 | $874.02 | $894.30 | $874.02 | $881.68 | $853.44 | 8,801 |
| 2019-03-25 | $851.99 | $873.00 | $851.99 | $869.26 | $841.41 | 14,313 |
| 2019-03-22 | $847.00 | $851.99 | $837.02 | $841.70 | $814.74 | 5,212 |
| 2019-03-21 | $826.05 | $847.78 | $826.05 | $847.78 | $820.62 | 2,538 |
| 2019-03-20 | $822.00 | $830.54 | $822.00 | $826.50 | $800.02 | 3,819 |
| 2019-03-19 | $812.00 | $829.50 | $804.05 | $825.21 | $798.78 | 6,765 |
| 2019-03-18 | $809.65 | $817.00 | $807.69 | $811.00 | $785.02 | 4,497 |
| 2019-03-15 | $803.89 | $815.00 | $796.60 | $814.57 | $788.48 | 12,495 |
| 2019-03-14 | $789.00 | $807.45 | $784.48 | $802.30 | $776.60 | 7,428 |
| 2019-03-13 | $794.57 | $794.90 | $789.90 | $789.90 | $763.31 | 4,886 |
| 2019-03-12 | $804.00 | $804.00 | $796.31 | $796.31 | $769.51 | 3,645 |
| 2019-03-11 | $803.00 | $807.49 | $803.00 | $803.40 | $776.36 | 3,070 |
| 2019-03-08 | $800.00 | $805.88 | $798.00 | $805.88 | $778.75 | 6,812 |
| 2019-03-07 | $800.00 | $800.44 | $793.25 | $799.60 | $772.69 | 4,645 |
| 2019-03-06 | $806.72 | $809.01 | $797.64 | $800.51 | $773.57 | 10,904 |
| 2019-03-05 | $792.51 | $810.00 | $792.51 | $807.70 | $780.51 | 12,298 |
| 2019-03-04 | $790.00 | $790.61 | $789.15 | $790.61 | $764.00 | 3,185 |
| 2019-03-01 | $789.99 | $790.00 | $783.50 | $790.00 | $763.41 | 3,926 |
| 2019-02-28 | $803.97 | $803.97 | $784.10 | $786.37 | $759.90 | 6,192 |
| 2019-02-27 | $797.01 | $806.60 | $797.01 | $803.99 | $776.93 | 3,430 |
| 2019-02-26 | $808.00 | $808.00 | $800.01 | $806.79 | $779.63 | 4,255 |
| 2019-02-25 | $799.89 | $814.85 | $799.89 | $807.80 | $780.61 | 6,532 |
| 2019-02-22 | $794.23 | $799.00 | $779.00 | $798.79 | $771.90 | 3,996 |
| 2019-02-21 | $790.85 | $799.70 | $790.85 | $794.00 | $767.27 | 3,310 |
| 2019-02-20 | $800.50 | $809.39 | $796.27 | $796.27 | $769.47 | 5,831 |
| 2019-02-19 | $793.01 | $803.48 | $793.01 | $800.94 | $773.98 | 5,897 |
| 2019-02-15 | $791.89 | $795.00 | $791.89 | $795.00 | $768.24 | 3,604 |
| 2019-02-14 | $787.70 | $790.00 | $786.16 | $789.51 | $762.94 | 2,982 |
| 2019-02-13 | $794.99 | $795.00 | $787.00 | $787.00 | $760.51 | 4,325 |
| 2019-02-12 | $785.00 | $795.10 | $784.40 | $793.30 | $766.60 | 7,446 |
| 2019-02-11 | $783.08 | $786.14 | $782.51 | $786.14 | $759.68 | 2,797 |
| 2019-02-08 | $795.00 | $795.00 | $783.75 | $792.10 | $765.44 | 2,980 |
| 2019-02-07 | $786.76 | $795.00 | $786.76 | $793.38 | $766.68 | 3,488 |
| 2019-02-06 | $775.74 | $803.00 | $762.00 | $788.21 | $761.68 | 19,447 |
| 2019-02-05 | $780.00 | $787.49 | $774.98 | $785.00 | $758.58 | 6,997 |
| 2019-02-04 | $748.85 | $776.50 | $733.11 | $775.49 | $749.39 | 11,691 |
| 2019-02-01 | $740.20 | $767.93 | $740.20 | $761.50 | $735.87 | 9,044 |
| 2019-01-31 | $763.46 | $773.13 | $730.00 | $745.84 | $720.74 | 12,394 |
| 2019-01-30 | $770.87 | $781.98 | $762.24 | $765.31 | $739.55 | 8,963 |
| 2019-01-29 | $773.01 | $773.01 | $767.00 | $769.00 | $743.12 | 5,201 |
| 2019-01-28 | $777.83 | $782.59 | $769.99 | $774.41 | $748.34 | 5,676 |
| 2019-01-25 | $781.87 | $783.50 | $764.51 | $780.00 | $753.75 | 10,275 |
| 2019-01-24 | $780.11 | $785.00 | $774.50 | $783.64 | $757.26 | 6,164 |
| 2019-01-23 | $775.00 | $776.00 | $770.20 | $774.00 | $747.95 | 6,706 |
| 2019-01-22 | $766.50 | $770.26 | $755.69 | $770.00 | $744.08 | 9,123 |
| 2019-01-18 | $758.53 | $770.00 | $757.87 | $765.82 | $740.04 | 7,918 |
| 2019-01-17 | $738.90 | $764.60 | $738.90 | $755.47 | $730.04 | 11,037 |
| 2019-01-16 | $732.00 | $743.80 | $732.00 | $742.98 | $717.97 | 3,421 |
| 2019-01-15 | $724.00 | $727.58 | $721.50 | $727.49 | $703.00 | 7,200 |
| 2019-01-14 | $732.21 | $732.21 | $720.27 | $724.92 | $700.52 | 2,550 |
| 2019-01-11 | $741.81 | $746.80 | $727.10 | $745.89 | $720.78 | 5,206 |
| 2019-01-10 | $735.56 | $748.70 | $735.56 | $743.79 | $718.75 | 5,653 |
| 2019-01-09 | $720.00 | $743.13 | $720.00 | $741.00 | $716.06 | 17,523 |
| 2019-01-08 | $725.71 | $725.71 | $706.51 | $718.68 | $694.49 | 13,949 |
| 2019-01-07 | $712.89 | $713.02 | $700.91 | $712.00 | $688.03 | 10,408 |
| 2019-01-04 | $721.11 | $727.20 | $701.33 | $709.90 | $686.01 | 8,792 |
| 2019-01-03 | $729.00 | $729.00 | $716.03 | $716.10 | $692.00 | 9,428 |
| 2019-01-02 | $731.35 | $737.26 | $715.00 | $733.03 | $708.36 | 18,885 |
| 2018-12-31 | $738.20 | $742.00 | $719.26 | $741.08 | $716.14 | 13,897 |
| 2018-12-28 | $709.99 | $733.28 | $709.99 | $733.28 | $708.60 | 8,929 |
| 2018-12-27 | $691.70 | $712.00 | $680.12 | $712.00 | $688.03 | 9,612 |
| 2018-12-26 | $691.00 | $701.61 | $681.99 | $697.24 | $673.77 | 13,786 |
| 2018-12-24 | $680.00 | $694.88 | $680.00 | $684.10 | $661.07 | 1,770 |
| 2018-12-21 | $681.31 | $686.50 | $671.05 | $682.71 | $659.73 | 23,138 |
| 2018-12-20 | $702.45 | $702.45 | $680.39 | $686.45 | $663.34 | 16,670 |
| 2018-12-19 | $722.00 | $726.00 | $698.00 | $703.46 | $679.78 | 19,592 |
| 2018-12-18 | $759.75 | $764.00 | $726.10 | $726.10 | $701.66 | 14,412 |
| 2018-12-17 | $774.85 | $775.00 | $757.78 | $757.78 | $732.27 | 14,250 |
| 2018-12-14 | $763.02 | $777.47 | $754.51 | $776.50 | $750.36 | 11,184 |
| 2018-12-13 | $769.00 | $771.61 | $759.79 | $762.31 | $736.65 | 16,190 |
| 2018-12-12 | $772.00 | $772.68 | $760.72 | $771.59 | $745.62 | 5,439 |
| 2018-12-11 | $770.34 | $770.34 | $759.99 | $764.34 | $738.61 | 11,763 |
| 2018-12-10 | $766.06 | $772.51 | $758.13 | $765.31 | $739.55 | 8,544 |
| 2018-12-07 | $775.25 | $788.43 | $767.00 | $779.84 | $753.59 | 17,482 |
| 2018-12-06 | $782.30 | $796.64 | $775.00 | $776.62 | $750.48 | 11,401 |
| 2018-12-04 | $766.00 | $787.96 | $766.00 | $785.70 | $759.25 | 8,474 |
| 2018-12-03 | $776.00 | $784.80 | $746.68 | $765.00 | $739.25 | 16,071 |
| 2018-11-30 | $772.99 | $779.80 | $771.90 | $773.22 | $747.19 | 14,926 |
| 2018-11-29 | $779.80 | $790.00 | $775.55 | $775.79 | $748.37 | 9,691 |
| 2018-11-28 | $770.00 | $785.00 | $763.94 | $784.40 | $756.68 | 23,178 |
| 2018-11-27 | $747.69 | $769.38 | $747.00 | $764.19 | $737.18 | 18,458 |
| 2018-11-26 | $740.08 | $751.00 | $734.15 | $751.00 | $724.46 | 11,675 |
| 2018-11-23 | $731.99 | $740.00 | $731.99 | $738.00 | $711.92 | 1,439 |
| 2018-11-21 | $734.48 | $736.00 | $720.50 | $732.15 | $706.27 | 10,717 |
| 2018-11-20 | $718.20 | $725.12 | $698.32 | $725.12 | $699.49 | 7,961 |
| 2018-11-19 | $725.00 | $725.01 | $719.28 | $722.11 | $696.59 | 10,427 |
| 2018-11-16 | $729.50 | $734.90 | $724.10 | $725.01 | $699.39 | 6,303 |
| 2018-11-15 | $722.00 | $726.00 | $710.98 | $725.12 | $699.49 | 18,664 |
| 2018-11-14 | $730.00 | $730.00 | $718.00 | $725.01 | $699.39 | 16,873 |
| 2018-11-13 | $714.00 | $727.50 | $707.00 | $727.46 | $701.75 | 23,843 |
| 2018-11-12 | $684.00 | $719.75 | $684.00 | $717.00 | $691.66 | 3,251 |
| 2018-11-09 | $709.00 | $713.00 | $709.00 | $713.00 | $687.80 | 6,085 |
| 2018-11-08 | $709.56 | $716.72 | $709.56 | $710.00 | $684.91 | 1,558 |
| 2018-11-07 | $696.69 | $710.08 | $696.69 | $710.08 | $684.98 | 2,772 |
| 2018-11-06 | $686.00 | $694.84 | $679.20 | $694.84 | $670.28 | 7,727 |
| 2018-11-05 | $680.20 | $686.12 | $678.30 | $684.60 | $660.40 | 2,198 |
| 2018-11-02 | $676.43 | $687.80 | $674.12 | $682.18 | $658.07 | 6,238 |
| 2018-11-01 | $680.14 | $685.78 | $665.25 | $673.50 | $649.70 | 6,271 |
| 2018-10-31 | $678.00 | $688.80 | $678.00 | $682.18 | $658.07 | 2,890 |
| 2018-10-30 | $680.00 | $684.01 | $680.00 | $683.09 | $658.95 | 3,830 |
| 2018-10-29 | $686.40 | $690.01 | $677.99 | $681.43 | $657.35 | 9,210 |
| 2018-10-26 | $686.51 | $690.90 | $680.00 | $682.71 | $658.58 | 7,675 |
| 2018-10-25 | $684.00 | $700.00 | $684.00 | $689.77 | $665.39 | 7,847 |
| 2018-10-24 | $685.01 | $692.90 | $677.20 | $678.12 | $654.15 | 6,318 |
| 2018-10-23 | $669.10 | $688.35 | $669.10 | $685.05 | $660.84 | 9,223 |
| 2018-10-22 | $690.50 | $693.00 | $676.05 | $678.98 | $654.98 | 9,256 |
| 2018-10-19 | $688.54 | $695.00 | $683.60 | $689.62 | $665.25 | 9,572 |
| 2018-10-18 | $686.18 | $692.00 | $680.00 | $688.98 | $664.63 | 10,529 |
| 2018-10-17 | $687.00 | $696.98 | $680.05 | $694.49 | $669.94 | 8,256 |
| 2018-10-16 | $681.00 | $708.37 | $680.00 | $690.99 | $666.57 | 8,795 |
| 2018-10-15 | $685.51 | $690.77 | $680.00 | $680.24 | $656.20 | 6,687 |
| 2018-10-12 | $703.48 | $718.11 | $680.60 | $680.60 | $656.55 | 9,685 |
| 2018-10-11 | $708.82 | $710.00 | $682.50 | $698.00 | $673.33 | 13,888 |
| 2018-10-10 | $683.99 | $709.53 | $673.05 | $680.00 | $655.97 | 19,970 |
| 2018-10-09 | $683.68 | $696.25 | $683.68 | $684.46 | $660.27 | 7,738 |
| 2018-10-08 | $678.00 | $685.31 | $659.46 | $684.46 | $660.27 | 8,712 |
| 2018-10-05 | $669.10 | $679.71 | $669.10 | $677.57 | $653.62 | 9,134 |
| 2018-10-04 | $670.30 | $674.25 | $664.24 | $667.94 | $644.33 | 9,985 |
| 2018-10-03 | $675.97 | $679.64 | $663.20 | $670.14 | $646.45 | 8,811 |
| 2018-10-02 | $671.00 | $682.00 | $665.50 | $675.60 | $651.72 | 5,559 |
| 2018-10-01 | $696.46 | $696.46 | $677.00 | $679.00 | $655.00 | 9,389 |
| 2018-09-28 | $685.00 | $694.80 | $678.15 | $694.80 | $670.24 | 5,396 |
| 2018-09-27 | $702.05 | $705.00 | $687.00 | $687.00 | $662.72 | 4,544 |
| 2018-09-26 | $681.93 | $704.70 | $680.70 | $699.60 | $674.87 | 18,074 |
| 2018-09-25 | $661.35 | $686.32 | $659.95 | $677.50 | $653.55 | 13,919 |
| 2018-09-24 | $658.00 | $661.75 | $655.00 | $661.75 | $638.36 | 14,416 |
| 2018-09-21 | $641.60 | $663.05 | $641.60 | $657.90 | $634.65 | 26,772 |
| 2018-09-20 | $635.00 | $643.00 | $634.90 | $641.90 | $619.21 | 8,520 |
| 2018-09-19 | $636.05 | $642.75 | $634.00 | $636.00 | $613.52 | 6,524 |
| 2018-09-18 | $637.95 | $644.20 | $637.00 | $641.95 | $619.26 | 5,453 |
| 2018-09-17 | $624.00 | $643.95 | $624.00 | $643.95 | $621.19 | 10,048 |
| 2018-09-14 | $634.30 | $639.60 | $628.60 | $628.60 | $606.38 | 1,901 |
| 2018-09-13 | $642.60 | $643.00 | $632.55 | $640.00 | $617.38 | 3,561 |
| 2018-09-12 | $643.00 | $649.95 | $642.00 | $642.80 | $618.78 | 5,417 |
| 2018-09-11 | $630.25 | $640.20 | $630.25 | $640.20 | $616.27 | 5,922 |
| 2018-09-10 | $636.00 | $639.75 | $636.00 | $636.85 | $613.05 | 1,760 |
| 2018-09-07 | $641.05 | $641.05 | $636.15 | $636.15 | $612.37 | 2,237 |
| 2018-09-06 | $650.23 | $650.23 | $637.95 | $642.25 | $618.25 | 1,779 |
| 2018-09-05 | $649.50 | $649.50 | $648.50 | $648.50 | $624.26 | 1,121 |
| 2018-09-04 | $652.05 | $656.45 | $648.60 | $648.60 | $624.36 | 5,560 |
| 2018-08-31 | $630.30 | $655.05 | $630.30 | $655.05 | $630.57 | 3,124 |
| 2018-08-30 | $637.50 | $642.00 | $630.00 | $630.00 | $606.45 | 2,240 |
| 2018-08-29 | $653.90 | $653.90 | $649.40 | $649.40 | $625.13 | 1,608 |
| 2018-08-28 | $651.10 | $656.50 | $645.25 | $646.00 | $621.86 | 3,224 |
| 2018-08-27 | $644.70 | $657.93 | $644.70 | $649.55 | $625.27 | 3,567 |
| 2018-08-24 | $645.50 | $647.20 | $641.00 | $641.00 | $617.04 | 3,105 |
| 2018-08-23 | $649.00 | $653.00 | $641.45 | $643.70 | $619.64 | 5,538 |
| 2018-08-22 | $643.25 | $643.25 | $643.25 | $643.25 | $619.21 | 1,178 |
| 2018-08-21 | $656.80 | $656.80 | $645.00 | $645.00 | $620.89 | 1,819 |
| 2018-08-20 | $655.70 | $660.00 | $650.20 | $653.00 | $628.59 | 3,547 |
| 2018-08-17 | $656.15 | $668.10 | $654.75 | $654.75 | $630.28 | 4,680 |
| 2018-08-16 | $671.50 | $679.50 | $655.40 | $657.85 | $633.26 | 9,476 |
| 2018-08-15 | $658.05 | $672.65 | $658.05 | $669.00 | $644.00 | 5,316 |
| 2018-08-14 | $649.50 | $661.18 | $649.50 | $656.95 | $632.40 | 9,360 |
| 2018-08-13 | $641.00 | $650.00 | $633.33 | $644.00 | $619.93 | 22,160 |
| 2018-08-10 | $641.45 | $641.45 | $630.00 | $637.15 | $613.34 | 9,853 |
| 2018-08-09 | $638.00 | $645.30 | $637.00 | $645.30 | $621.18 | 1,903 |
| 2018-08-08 | $626.05 | $640.80 | $625.00 | $635.00 | $611.27 | 13,713 |
| 2018-08-07 | $636.45 | $648.75 | $624.10 | $628.00 | $604.53 | 8,508 |
| 2018-08-06 | $636.45 | $648.75 | $634.00 | $642.00 | $618.01 | 17,823 |
| 2018-08-03 | $668.98 | $683.05 | $614.20 | $636.00 | $612.23 | 13,852 |
| 2018-08-02 | $666.95 | $677.00 | $666.95 | $673.00 | $647.85 | 10,495 |
| 2018-08-01 | $688.55 | $694.25 | $662.10 | $669.00 | $644.00 | 8,852 |
| 2018-07-31 | $638.80 | $691.03 | $628.30 | $688.00 | $662.29 | 20,956 |
| 2018-07-30 | $630.00 | $638.80 | $630.00 | $638.80 | $614.93 | 3,135 |
| 2018-07-27 | $633.80 | $640.00 | $627.92 | $630.00 | $606.45 | 3,872 |
| 2018-07-26 | $635.50 | $640.00 | $632.20 | $632.20 | $608.57 | 3,623 |
| 2018-07-25 | $634.05 | $635.80 | $633.90 | $635.65 | $611.89 | 3,055 |
| 2018-07-24 | $639.95 | $641.15 | $629.15 | $632.45 | $608.81 | 7,571 |
| 2018-07-23 | $628.40 | $640.75 | $627.95 | $640.00 | $616.08 | 2,984 |
| 2018-07-20 | $631.15 | $632.00 | $628.58 | $630.00 | $606.45 | 4,417 |
| 2018-07-19 | $627.85 | $632.90 | $627.85 | $631.35 | $607.75 | 3,342 |
| 2018-07-18 | $615.00 | $625.80 | $615.00 | $625.80 | $602.41 | 1,766 |
| 2018-07-17 | $602.45 | $617.10 | $602.45 | $616.40 | $593.36 | 2,512 |
| 2018-07-16 | $616.50 | $623.05 | $605.05 | $605.05 | $582.44 | 5,549 |
| 2018-07-13 | $621.10 | $621.10 | $615.60 | $617.00 | $593.94 | 3,410 |
| 2018-07-12 | $615.15 | $624.00 | $601.30 | $623.00 | $599.72 | 11,640 |
| 2018-07-11 | $620.05 | $627.90 | $613.05 | $614.00 | $591.05 | 5,379 |
| 2018-07-10 | $634.70 | $635.95 | $618.80 | $621.40 | $598.18 | 7,220 |
| 2018-07-09 | $637.90 | $645.00 | $632.20 | $632.20 | $608.57 | 6,975 |
| 2018-07-06 | $630.80 | $644.95 | $630.80 | $637.40 | $613.58 | 8,370 |
| 2018-07-05 | $608.00 | $639.95 | $605.05 | $631.90 | $608.28 | 13,328 |
| 2018-07-03 | $602.70 | $607.95 | $602.10 | $604.90 | $582.29 | 2,366 |
| 2018-07-02 | $599.50 | $602.80 | $593.50 | $602.80 | $580.27 | 6,296 |
| 2018-06-29 | $599.50 | $608.45 | $595.40 | $599.40 | $577.00 | 7,664 |
| 2018-06-28 | $589.30 | $602.00 | $588.65 | $599.10 | $576.71 | 7,176 |
| 2018-06-27 | $600.00 | $600.00 | $588.95 | $588.95 | $566.94 | 3,229 |
| 2018-06-26 | $598.20 | $601.05 | $596.96 | $597.30 | $574.98 | 3,260 |
| 2018-06-25 | $598.75 | $604.05 | $594.10 | $597.00 | $574.69 | 13,226 |
| 2018-06-22 | $606.90 | $611.60 | $600.17 | $604.05 | $581.47 | 15,687 |
| 2018-06-21 | $606.65 | $606.95 | $596.00 | $603.20 | $580.66 | 9,931 |
| 2018-06-20 | $598.42 | $612.00 | $589.00 | $604.70 | $582.10 | 15,926 |
| 2018-06-19 | $585.00 | $593.00 | $582.00 | $591.50 | $569.39 | 14,811 |
| 2018-06-18 | $585.90 | $586.25 | $577.50 | $586.25 | $564.34 | 15,700 |
| 2018-06-15 | $583.70 | $586.90 | $573.50 | $581.00 | $559.29 | 16,263 |
| 2018-06-14 | $578.85 | $606.90 | $578.85 | $585.90 | $564.00 | 21,348 |
| 2018-06-13 | $574.00 | $580.75 | $571.00 | $580.75 | $557.90 | 9,290 |
| 2018-06-12 | $576.50 | $577.20 | $567.50 | $571.15 | $548.68 | 11,744 |
| 2018-06-11 | $574.90 | $580.95 | $570.85 | $570.85 | $548.39 | 14,293 |
| 2018-06-08 | $567.80 | $576.00 | $566.95 | $573.00 | $550.46 | 13,825 |
| 2018-06-07 | $574.75 | $577.45 | $561.20 | $569.60 | $547.19 | 4,736 |
| 2018-06-06 | $578.90 | $578.90 | $560.65 | $568.25 | $545.89 | 11,228 |
| 2018-06-05 | $580.90 | $583.00 | $564.35 | $573.20 | $550.65 | 17,993 |
| 2018-06-04 | $599.40 | $600.00 | $579.65 | $579.65 | $556.85 | 18,678 |
| 2018-06-01 | $593.70 | $600.00 | $590.55 | $594.00 | $570.63 | 5,428 |
| 2018-05-31 | $595.00 | $599.90 | $588.00 | $590.00 | $566.79 | 5,548 |
| 2018-05-30 | $582.85 | $598.50 | $582.85 | $595.95 | $572.50 | 6,559 |
| 2018-05-29 | $581.05 | $587.70 | $578.50 | $583.45 | $560.50 | 5,685 |
| 2018-05-25 | $579.35 | $589.75 | $574.10 | $589.75 | $566.55 | 9,692 |
| 2018-05-24 | $584.90 | $591.50 | $579.10 | $581.05 | $558.19 | 10,521 |
| 2018-05-23 | $600.45 | $600.45 | $584.50 | $584.50 | $561.50 | 3,004 |
| 2018-05-22 | $612.00 | $612.00 | $593.25 | $593.25 | $569.91 | 5,521 |
| 2018-05-21 | $595.75 | $604.75 | $593.25 | $599.60 | $576.01 | 8,563 |
| 2018-05-18 | $596.00 | $596.00 | $593.00 | $594.45 | $571.06 | 4,002 |
| 2018-05-17 | $610.00 | $610.00 | $589.50 | $596.85 | $573.37 | 3,021 |
| 2018-05-16 | $591.60 | $603.00 | $591.60 | $600.00 | $576.40 | 8,052 |
| 2018-05-15 | $580.05 | $584.35 | $576.00 | $584.35 | $561.36 | 5,017 |
| 2018-05-14 | $595.50 | $595.50 | $580.00 | $585.25 | $562.23 | 7,576 |
| 2018-05-11 | $599.33 | $609.00 | $591.50 | $594.75 | $571.35 | 11,594 |
| 2018-05-10 | $601.30 | $609.40 | $592.70 | $599.00 | $575.43 | 12,935 |
| 2018-05-09 | $616.80 | $630.48 | $608.35 | $608.35 | $584.42 | 11,489 |
| 2018-05-08 | $615.55 | $621.25 | $607.50 | $616.90 | $592.63 | 17,921 |
| 2018-05-07 | $630.33 | $632.45 | $621.40 | $622.55 | $598.06 | 6,486 |
| 2018-05-04 | $628.00 | $633.88 | $621.50 | $628.95 | $604.21 | 8,013 |
| 2018-05-03 | $630.00 | $635.83 | $623.95 | $628.60 | $603.87 | 18,086 |
| 2018-05-02 | $635.85 | $636.75 | $632.85 | $632.85 | $607.95 | 4,411 |
| 2018-05-01 | $620.00 | $629.95 | $620.00 | $628.75 | $604.01 | 4,514 |
| 2018-04-30 | $635.00 | $635.00 | $605.90 | $622.10 | $597.63 | 5,209 |
| 2018-04-27 | $630.90 | $640.00 | $627.90 | $627.90 | $603.20 | 4,317 |
| 2018-04-26 | $627.03 | $636.75 | $627.00 | $629.70 | $604.93 | 4,517 |
| 2018-04-25 | $637.00 | $639.50 | $623.25 | $632.00 | $607.14 | 5,357 |
| 2018-04-24 | $642.95 | $645.42 | $616.90 | $628.00 | $603.29 | 6,316 |
| 2018-04-23 | $643.00 | $643.00 | $633.50 | $634.50 | $609.54 | 3,442 |
| 2018-04-20 | $628.35 | $640.00 | $627.10 | $635.80 | $610.79 | 8,100 |
| 2018-04-19 | $615.80 | $631.20 | $615.80 | $629.65 | $604.88 | 5,179 |
| 2018-04-18 | $618.00 | $627.00 | $613.90 | $620.20 | $595.80 | 7,934 |
| 2018-04-17 | $615.00 | $618.00 | $602.08 | $618.00 | $593.69 | 9,316 |
| 2018-04-16 | $612.05 | $617.70 | $603.00 | $606.65 | $582.78 | 16,028 |
| 2018-04-13 | $608.40 | $613.85 | $605.70 | $607.20 | $583.31 | 4,888 |
| 2018-04-12 | $608.05 | $611.50 | $604.00 | $607.25 | $583.36 | 6,983 |
| 2018-04-11 | $599.45 | $609.95 | $587.54 | $609.90 | $585.91 | 6,885 |
| 2018-04-10 | $599.05 | $604.05 | $599.05 | $601.00 | $577.36 | 6,325 |
| 2018-04-09 | $614.00 | $615.50 | $594.50 | $594.50 | $571.11 | 16,221 |
| 2018-04-06 | $602.35 | $615.00 | $580.55 | $602.00 | $578.32 | 10,228 |
| 2018-04-05 | $608.00 | $625.50 | $604.70 | $609.00 | $585.04 | 12,640 |
| 2018-04-04 | $596.00 | $616.10 | $596.00 | $606.15 | $582.30 | 9,189 |
| 2018-04-03 | $601.60 | $604.20 | $580.00 | $604.20 | $580.43 | 11,168 |
| 2018-04-02 | $633.00 | $633.00 | $580.60 | $597.90 | $574.38 | 15,353 |
| 2018-03-29 | $633.85 | $642.95 | $627.50 | $631.30 | $606.46 | 14,959 |
| 2018-03-28 | $629.85 | $639.11 | $629.00 | $633.85 | $608.91 | 4,606 |
| 2018-03-27 | $624.95 | $640.00 | $622.00 | $625.00 | $600.41 | 3,758 |
| 2018-03-26 | $605.25 | $626.00 | $605.25 | $624.70 | $600.12 | 11,458 |
| 2018-03-23 | $607.65 | $621.00 | $598.50 | $598.50 | $574.95 | 5,800 |
| 2018-03-22 | $625.00 | $632.00 | $607.50 | $607.50 | $583.60 | 9,213 |
| 2018-03-21 | $623.95 | $646.00 | $623.95 | $630.00 | $605.21 | 7,136 |
| 2018-03-20 | $615.00 | $627.40 | $613.00 | $623.10 | $598.59 | 12,289 |
| 2018-03-19 | $607.05 | $611.00 | $599.95 | $611.00 | $586.96 | 12,868 |
| 2018-03-16 | $606.50 | $614.05 | $598.45 | $606.50 | $582.64 | 26,971 |
| 2018-03-15 | $607.00 | $616.00 | $593.63 | $607.40 | $583.50 | 12,811 |
| 2018-03-14 | $603.55 | $605.38 | $585.60 | $602.10 | $578.41 | 15,468 |
| 2018-03-13 | $605.95 | $614.25 | $595.40 | $600.55 | $575.78 | 7,839 |
| 2018-03-12 | $602.60 | $611.65 | $598.00 | $600.50 | $575.73 | 9,612 |
| 2018-03-09 | $624.15 | $625.70 | $603.50 | $603.50 | $578.60 | 5,637 |
| 2018-03-08 | $617.40 | $635.89 | $617.40 | $621.00 | $595.38 | 7,433 |
| 2018-03-07 | $592.45 | $629.75 | $591.10 | $614.05 | $588.72 | 12,338 |
| 2018-03-06 | $578.00 | $597.50 | $573.00 | $597.10 | $572.47 | 8,010 |
| 2018-03-05 | $576.00 | $600.40 | $571.00 | $582.10 | $558.09 | 17,574 |
| 2018-03-02 | $575.00 | $596.40 | $563.45 | $569.70 | $546.20 | 9,768 |
| 2018-03-01 | $588.25 | $602.00 | $575.00 | $579.60 | $555.69 | 8,820 |
| 2018-02-28 | $537.05 | $623.00 | $537.05 | $588.90 | $564.61 | 27,986 |
| 2018-02-27 | $559.65 | $559.65 | $543.20 | $543.20 | $520.79 | 3,652 |
| 2018-02-26 | $539.00 | $563.40 | $527.74 | $550.00 | $527.31 | 10,613 |
| 2018-02-23 | $574.95 | $585.10 | $545.65 | $547.80 | $525.20 | 6,923 |
| 2018-02-22 | $535.00 | $582.90 | $530.25 | $582.90 | $558.85 | 4,551 |
| 2018-02-21 | $539.85 | $540.05 | $516.85 | $526.80 | $505.07 | 10,868 |
| 2018-02-20 | $541.85 | $555.05 | $535.40 | $535.40 | $513.31 | 10,751 |
| 2018-02-16 | $545.75 | $555.00 | $545.15 | $547.00 | $524.43 | 2,921 |
| 2018-02-15 | $565.00 | $567.80 | $541.90 | $548.60 | $525.97 | 10,210 |
| 2018-02-14 | $565.00 | $572.65 | $561.00 | $561.00 | $537.86 | 9,921 |
| 2018-02-13 | $564.45 | $573.00 | $554.92 | $561.25 | $538.10 | 6,004 |
| 2018-02-12 | $545.15 | $567.00 | $540.05 | $566.00 | $542.65 | 6,419 |
| 2018-02-09 | $536.00 | $545.80 | $526.00 | $545.80 | $523.28 | 3,563 |
| 2018-02-08 | $552.15 | $552.15 | $543.50 | $543.50 | $521.08 | 2,646 |
| 2018-02-07 | $544.00 | $555.00 | $544.00 | $552.90 | $530.09 | 5,282 |
| 2018-02-06 | $545.20 | $546.50 | $526.00 | $541.00 | $518.68 | 9,284 |
| 2018-02-05 | $545.65 | $560.05 | $545.00 | $545.00 | $522.52 | 7,162 |
| 2018-02-02 | $560.05 | $560.05 | $542.65 | $550.10 | $527.41 | 8,080 |
| 2018-02-01 | $578.35 | $578.35 | $562.55 | $567.50 | $544.09 | 2,751 |
| 2018-01-31 | $571.30 | $583.60 | $568.50 | $575.40 | $551.66 | 2,868 |
| 2018-01-30 | $573.00 | $573.00 | $570.00 | $570.00 | $546.49 | 1,597 |
| 2018-01-29 | $581.00 | $582.00 | $579.00 | $579.00 | $555.11 | 1,919 |
| 2018-01-26 | $594.60 | $594.60 | $594.60 | $594.60 | $570.07 | 2,941 |
| 2018-01-25 | $598.45 | $606.25 | $597.35 | $597.35 | $572.71 | 1,586 |
| 2018-01-24 | $605.00 | $612.10 | $596.00 | $596.00 | $571.41 | 6,283 |
| 2018-01-23 | $608.50 | $608.50 | $595.50 | $607.00 | $581.96 | 2,101 |
| 2018-01-22 | $610.20 | $616.50 | $603.30 | $608.90 | $583.78 | 4,440 |
| 2018-01-19 | $590.20 | $611.20 | $589.95 | $611.20 | $585.99 | 2,196 |
| 2018-01-18 | $575.00 | $589.90 | $569.65 | $589.90 | $565.57 | 7,418 |
| 2018-01-17 | $586.50 | $586.50 | $566.05 | $577.55 | $553.72 | 8,617 |
| 2018-01-16 | $585.00 | $585.00 | $582.55 | $585.00 | $560.87 | 2,113 |
| 2018-01-12 | $594.75 | $594.75 | $582.05 | $584.35 | $560.24 | 2,182 |
| 2018-01-11 | $591.00 | $606.83 | $590.45 | $593.45 | $568.97 | 1,790 |
| 2018-01-10 | $602.90 | $602.90 | $588.83 | $597.00 | $572.37 | 2,213 |
| 2018-01-09 | $603.90 | $603.90 | $603.90 | $603.90 | $578.99 | 1,321 |
| 2018-01-08 | $600.70 | $610.05 | $595.10 | $595.10 | $570.55 | 3,990 |
| 2018-01-05 | $593.00 | $608.67 | $528.70 | $594.95 | $570.41 | 12,949 |
| 2018-01-04 | $607.10 | $607.10 | $593.20 | $593.20 | $568.73 | 1,594 |
| 2018-01-03 | $621.20 | $622.00 | $602.05 | $609.35 | $584.21 | 2,483 |
| 2018-01-02 | $629.95 | $630.60 | $619.35 | $619.35 | $593.80 | 4,810 |
| 2017-12-29 | $631.10 | $635.50 | $630.60 | $630.60 | $604.59 | 3,271 |
| 2017-12-28 | $627.50 | $633.00 | $627.50 | $633.00 | $606.89 | 1,435 |
| 2017-12-27 | $630.15 | $630.20 | $625.80 | $630.20 | $604.20 | 1,573 |
| 2017-12-26 | $637.80 | $637.80 | $630.25 | $630.25 | $604.25 | 1,851 |
| 2017-12-22 | $640.00 | $648.20 | $637.05 | $637.05 | $610.77 | 2,009 |
| 2017-12-21 | $645.75 | $645.75 | $639.70 | $639.90 | $613.50 | 1,926 |
| 2017-12-20 | $644.45 | $645.00 | $642.55 | $642.55 | $616.04 | 1,769 |
| 2017-12-19 | $633.38 | $661.61 | $633.38 | $641.40 | $614.94 | 2,690 |
| 2017-12-18 | $637.00 | $643.00 | $637.00 | $643.00 | $616.47 | 1,594 |
| 2017-12-15 | $618.15 | $632.50 | $612.10 | $630.00 | $604.01 | 14,005 |
| 2017-12-14 | $625.20 | $625.20 | $620.60 | $620.60 | $595.00 | 2,420 |
| 2017-12-13 | $629.20 | $629.20 | $629.20 | $629.20 | $603.24 | 1,227 |
| 2017-12-12 | $637.35 | $637.35 | $630.05 | $630.25 | $604.25 | 1,619 |
| 2017-12-11 | $645.00 | $645.00 | $634.05 | $635.55 | $609.33 | 2,066 |
| 2017-12-08 | $648.00 | $650.00 | $638.25 | $638.25 | $611.92 | 4,857 |
| 2017-12-07 | $652.15 | $652.15 | $645.00 | $647.00 | $620.31 | 7,565 |
| 2017-12-06 | $659.00 | $659.00 | $650.00 | $653.50 | $626.54 | 2,894 |
| 2017-12-05 | $666.95 | $666.95 | $658.55 | $658.55 | $631.38 | 1,323 |
| 2017-12-04 | $670.00 | $670.00 | $662.00 | $662.00 | $634.69 | 2,437 |
| 2017-12-01 | $674.40 | $674.40 | $662.10 | $662.10 | $634.79 | 2,053 |
| 2017-11-30 | $675.90 | $675.90 | $665.70 | $674.60 | $646.77 | 4,657 |
| 2017-11-29 | $680.00 | $680.00 | $673.00 | $674.10 | $645.14 | 2,865 |
| 2017-11-28 | $671.05 | $675.00 | $668.48 | $669.90 | $641.12 | 3,916 |
| 2017-11-27 | $664.70 | $672.70 | $656.10 | $672.70 | $643.80 | 3,333 |
| 2017-11-24 | $656.35 | $670.38 | $656.35 | $666.00 | $637.39 | 952 |
| 2017-11-22 | $656.15 | $656.30 | $656.15 | $656.30 | $628.11 | 1,369 |
| 2017-11-21 | $641.80 | $654.85 | $641.80 | $654.85 | $626.72 | 2,908 |
| 2017-11-20 | $643.00 | $643.00 | $638.30 | $638.30 | $610.88 | 1,300 |
| 2017-11-17 | $642.50 | $642.50 | $639.35 | $641.90 | $614.33 | 871 |
| 2017-11-16 | $642.45 | $644.00 | $641.00 | $644.00 | $616.34 | 3,343 |
| 2017-11-15 | $645.05 | $645.05 | $636.00 | $639.45 | $611.98 | 4,218 |
| 2017-11-14 | $640.25 | $644.90 | $640.00 | $642.20 | $614.61 | 3,246 |
| 2017-11-13 | $634.00 | $639.50 | $626.30 | $639.50 | $612.03 | 3,329 |
| 2017-11-10 | $640.85 | $644.00 | $633.55 | $633.55 | $606.34 | 4,472 |
| 2017-11-09 | $646.15 | $649.80 | $636.00 | $645.05 | $617.34 | 5,526 |
| 2017-11-08 | $655.10 | $655.10 | $642.25 | $648.25 | $620.40 | 3,032 |
| 2017-11-07 | $666.65 | $666.65 | $660.00 | $662.00 | $633.56 | 2,147 |
| 2017-11-06 | $657.35 | $668.43 | $649.20 | $656.00 | $627.82 | 2,689 |
| 2017-11-03 | $656.50 | $662.00 | $653.61 | $662.00 | $633.56 | 2,339 |
| 2017-11-02 | $650.35 | $657.00 | $650.35 | $654.25 | $626.15 | 2,530 |
| 2017-11-01 | $657.65 | $657.65 | $647.15 | $647.15 | $619.35 | 1,791 |
| 2017-10-31 | $656.85 | $657.65 | $646.08 | $657.65 | $629.40 | 6,817 |
| 2017-10-30 | $658.00 | $668.85 | $652.95 | $652.95 | $624.90 | 6,922 |
| 2017-10-27 | $658.00 | $661.80 | $647.93 | $660.35 | $631.98 | 3,058 |
| 2017-10-26 | $643.20 | $649.95 | $642.60 | $649.95 | $622.03 | 4,527 |
| 2017-10-25 | $648.05 | $651.55 | $640.05 | $649.30 | $621.41 | 4,015 |
| 2017-10-24 | $660.45 | $661.85 | $648.75 | $649.95 | $622.03 | 6,475 |
| 2017-10-23 | $661.40 | $671.60 | $654.50 | $655.45 | $627.30 | 4,965 |
| 2017-10-20 | $685.35 | $685.35 | $674.90 | $675.00 | $646.01 | 2,925 |
| 2017-10-19 | $675.10 | $675.10 | $675.10 | $675.10 | $646.10 | 1,275 |
| 2017-10-18 | $688.00 | $689.35 | $684.90 | $689.35 | $659.74 | 4,562 |
| 2017-10-17 | $665.30 | $678.90 | $665.30 | $678.90 | $649.74 | 1,782 |
| 2017-10-16 | $669.30 | $677.80 | $664.45 | $677.40 | $648.30 | 3,331 |
| 2017-10-13 | $660.60 | $685.45 | $660.60 | $663.90 | $635.38 | 3,097 |
| 2017-10-12 | $661.45 | $668.95 | $659.15 | $668.95 | $640.22 | 4,537 |
| 2017-10-11 | $659.05 | $665.00 | $657.60 | $664.90 | $636.34 | 4,262 |
| 2017-10-10 | $673.80 | $673.80 | $662.70 | $663.95 | $635.43 | 1,171 |
| 2017-10-09 | $664.80 | $664.80 | $649.95 | $659.95 | $631.60 | 9,216 |
| 2017-10-06 | $668.40 | $682.40 | $658.45 | $666.60 | $637.97 | 11,361 |
| 2017-10-05 | $683.15 | $683.15 | $665.05 | $670.95 | $642.13 | 6,024 |
| 2017-10-04 | $685.00 | $694.00 | $679.85 | $679.95 | $650.74 | 7,530 |
| 2017-10-03 | $684.70 | $685.00 | $684.70 | $684.90 | $655.48 | 2,374 |
| 2017-10-02 | $672.00 | $678.60 | $672.00 | $677.05 | $647.97 | 1,728 |
| 2017-09-29 | $675.00 | $684.30 | $672.00 | $672.00 | $643.13 | 3,329 |
| 2017-09-28 | $664.40 | $680.00 | $664.40 | $673.40 | $644.47 | 2,443 |
| 2017-09-27 | $643.00 | $667.85 | $643.00 | $667.85 | $639.16 | 3,675 |
| 2017-09-26 | $640.00 | $649.00 | $635.15 | $643.30 | $615.67 | 4,242 |
| 2017-09-25 | $658.10 | $658.10 | $640.30 | $640.30 | $612.80 | 1,778 |
| 2017-09-22 | $650.00 | $660.00 | $648.25 | $651.30 | $623.32 | 4,391 |
| 2017-09-21 | $659.05 | $659.05 | $645.35 | $649.30 | $621.41 | 3,099 |
| 2017-09-20 | $657.70 | $671.60 | $651.63 | $662.00 | $633.56 | 2,278 |
| 2017-09-19 | $656.75 | $662.08 | $647.20 | $647.80 | $619.97 | 13,976 |
| 2017-09-18 | $646.00 | $665.35 | $639.95 | $657.50 | $629.26 | 5,474 |
| 2017-09-15 | $659.70 | $667.95 | $638.95 | $638.95 | $611.50 | 14,825 |
| 2017-09-14 | $670.00 | $670.00 | $648.15 | $661.95 | $633.52 | 9,959 |
| 2017-09-13 | $673.65 | $676.00 | $665.00 | $668.35 | $638.48 | 7,032 |
| 2017-09-12 | $684.00 | $685.00 | $669.05 | $670.95 | $640.97 | 6,213 |
| 2017-09-11 | $672.40 | $689.90 | $672.00 | $680.00 | $649.61 | 8,761 |
| 2017-09-08 | $661.65 | $673.20 | $659.70 | $664.25 | $634.57 | 4,494 |
| 2017-09-07 | $659.00 | $688.00 | $656.15 | $670.50 | $640.54 | 11,291 |
| 2017-09-06 | $650.00 | $658.00 | $644.55 | $658.00 | $628.60 | 8,616 |
| 2017-09-05 | $634.23 | $670.00 | $634.23 | $647.00 | $618.09 | 7,800 |
| 2017-09-01 | $620.00 | $625.00 | $617.50 | $625.00 | $597.07 | 2,417 |
| 2017-08-31 | $623.00 | $623.10 | $614.65 | $622.15 | $594.35 | 4,625 |
| 2017-08-30 | $606.05 | $615.90 | $606.00 | $614.00 | $586.56 | 11,021 |
| 2017-08-29 | $616.54 | $617.10 | $605.70 | $608.70 | $581.50 | 9,030 |
| 2017-08-28 | $620.00 | $624.70 | $615.65 | $620.60 | $592.87 | 5,406 |
| 2017-08-25 | $623.00 | $623.00 | $614.00 | $619.70 | $592.01 | 4,371 |
| 2017-08-24 | $618.00 | $618.00 | $612.51 | $617.90 | $590.29 | 2,215 |
| 2017-08-23 | $623.00 | $623.05 | $619.00 | $620.00 | $592.29 | 3,981 |
| 2017-08-22 | $613.60 | $618.00 | $613.60 | $618.00 | $590.38 | 1,817 |
| 2017-08-21 | $616.68 | $616.68 | $612.65 | $612.65 | $585.27 | 2,064 |
| 2017-08-18 | $615.75 | $617.05 | $614.00 | $616.70 | $589.14 | 2,865 |
| 2017-08-17 | $625.05 | $625.05 | $620.50 | $620.50 | $592.77 | 1,667 |
| 2017-08-16 | $625.00 | $626.65 | $618.93 | $626.65 | $598.65 | 3,016 |
| 2017-08-15 | $632.80 | $634.00 | $625.05 | $625.05 | $597.12 | 2,147 |
| 2017-08-14 | $624.90 | $629.65 | $617.05 | $629.65 | $601.51 | 6,153 |
| 2017-08-11 | $633.65 | $633.65 | $622.95 | $622.95 | $595.11 | 2,834 |
| 2017-08-10 | $635.70 | $639.00 | $631.10 | $633.75 | $605.43 | 3,134 |
| 2017-08-09 | $644.00 | $655.95 | $641.90 | $645.05 | $616.22 | 7,467 |
| 2017-08-08 | $645.05 | $645.05 | $634.50 | $635.90 | $607.48 | 2,730 |
| 2017-08-07 | $644.20 | $645.60 | $642.00 | $642.00 | $613.31 | 2,836 |
| 2017-08-04 | $642.00 | $652.15 | $642.00 | $652.15 | $623.01 | 2,791 |
| 2017-08-03 | $635.00 | $642.00 | $635.00 | $640.15 | $611.54 | 3,593 |
| 2017-08-02 | $636.00 | $640.25 | $634.00 | $634.40 | $606.05 | 1,904 |
| 2017-08-01 | $635.00 | $640.80 | $632.85 | $640.80 | $612.16 | 3,783 |
| 2017-07-31 | $633.00 | $635.70 | $632.20 | $632.20 | $603.95 | 1,942 |
| 2017-07-28 | $632.60 | $635.70 | $620.05 | $635.70 | $607.29 | 5,346 |
| 2017-07-27 | $625.70 | $640.00 | $623.00 | $638.15 | $609.63 | 6,521 |
| 2017-07-26 | $633.80 | $634.80 | $623.60 | $627.00 | $598.98 | 6,510 |
| 2017-07-25 | $631.80 | $631.80 | $621.95 | $625.15 | $597.21 | 9,318 |
| 2017-07-24 | $626.80 | $626.80 | $619.40 | $619.40 | $591.72 | 3,716 |
| 2017-07-21 | $637.60 | $637.60 | $626.00 | $632.85 | $604.57 | 5,628 |
| 2017-07-20 | $644.50 | $644.50 | $626.65 | $628.60 | $600.51 | 6,248 |
| 2017-07-19 | $630.10 | $641.75 | $630.10 | $635.40 | $607.01 | 3,591 |
| 2017-07-18 | $620.00 | $633.00 | $618.05 | $633.00 | $604.71 | 6,548 |
| 2017-07-17 | $645.10 | $645.10 | $626.95 | $627.00 | $598.98 | 8,148 |
| 2017-07-14 | $640.00 | $647.80 | $639.95 | $647.00 | $618.09 | 3,962 |
| 2017-07-13 | $664.80 | $664.80 | $636.20 | $639.50 | $610.92 | 14,099 |
| 2017-07-12 | $683.10 | $686.00 | $663.85 | $663.85 | $634.18 | 13,969 |
| 2017-07-11 | $667.40 | $691.95 | $667.40 | $681.20 | $650.76 | 12,750 |
| 2017-07-10 | $660.00 | $667.40 | $651.45 | $667.40 | $637.58 | 11,855 |
| 2017-07-07 | $667.80 | $667.80 | $653.50 | $661.50 | $631.94 | 8,568 |
| 2017-07-06 | $656.40 | $659.05 | $652.00 | $656.05 | $626.73 | 6,102 |
| 2017-07-05 | $667.00 | $668.90 | $656.40 | $656.40 | $627.07 | 10,624 |
| 2017-07-03 | $644.00 | $654.70 | $641.75 | $654.70 | $625.44 | 4,436 |
| 2017-06-30 | $640.65 | $645.00 | $630.90 | $643.30 | $614.55 | 7,180 |
| 2017-06-29 | $660.20 | $660.20 | $639.10 | $639.10 | $610.54 | 9,409 |
| 2017-06-28 | $605.60 | $688.95 | $605.60 | $663.45 | $633.80 | 43,400 |
| 2017-06-27 | $596.70 | $620.95 | $596.70 | $612.60 | $585.23 | 21,405 |
| 2017-06-26 | $587.00 | $600.00 | $586.90 | $596.75 | $570.08 | 14,022 |
| 2017-06-23 | $578.50 | $586.95 | $578.50 | $583.00 | $556.95 | 12,236 |
| 2017-06-22 | $573.90 | $580.00 | $572.21 | $577.70 | $551.88 | 5,405 |
| 2017-06-21 | $569.05 | $572.95 | $567.05 | $572.15 | $546.58 | 6,447 |
| 2017-06-20 | $572.95 | $578.98 | $569.00 | $569.15 | $543.72 | 7,612 |
| 2017-06-19 | $569.48 | $575.80 | $566.95 | $575.80 | $550.07 | 4,877 |
| 2017-06-16 | $563.40 | $567.58 | $563.40 | $565.00 | $539.75 | 8,933 |
| 2017-06-15 | $568.95 | $569.50 | $560.75 | $569.50 | $544.05 | 11,097 |
| 2017-06-14 | $580.20 | $580.20 | $572.28 | $574.25 | $548.59 | 4,966 |
| 2017-06-13 | $573.35 | $582.30 | $572.95 | $577.90 | $552.08 | 6,128 |
| 2017-06-12 | $586.10 | $586.10 | $571.00 | $572.10 | $545.54 | 8,114 |
| 2017-06-09 | $575.00 | $586.40 | $575.00 | $582.30 | $555.27 | 5,362 |
| 2017-06-08 | $571.90 | $577.35 | $569.10 | $577.00 | $550.22 | 4,782 |
| 2017-06-07 | $570.00 | $573.05 | $569.05 | $569.50 | $543.06 | 3,720 |
| 2017-06-06 | $585.65 | $586.65 | $572.00 | $572.00 | $545.45 | 5,967 |
| 2017-06-05 | $585.95 | $589.40 | $585.95 | $586.80 | $559.56 | 2,355 |
| 2017-06-02 | $564.45 | $588.44 | $564.45 | $586.40 | $559.18 | 5,552 |
| 2017-06-01 | $551.95 | $565.70 | $551.95 | $565.70 | $539.44 | 6,138 |
| 2017-05-31 | $546.20 | $553.03 | $543.00 | $551.65 | $526.04 | 5,978 |
| 2017-05-30 | $550.00 | $551.45 | $545.30 | $545.50 | $520.18 | 4,056 |
| 2017-05-26 | $548.80 | $549.05 | $545.90 | $547.90 | $522.47 | 3,781 |
| 2017-05-25 | $540.00 | $547.95 | $536.70 | $545.60 | $520.27 | 3,763 |
| 2017-05-24 | $537.00 | $541.80 | $537.00 | $541.80 | $516.65 | 2,818 |
| 2017-05-23 | $533.70 | $539.35 | $530.00 | $538.00 | $513.03 | 4,667 |
| 2017-05-22 | $533.00 | $538.63 | $533.00 | $536.00 | $511.12 | 6,263 |
| 2017-05-19 | $536.20 | $537.80 | $533.90 | $535.50 | $510.64 | 5,636 |
| 2017-05-18 | $532.50 | $538.15 | $532.50 | $537.60 | $512.65 | 4,920 |
| 2017-05-17 | $539.00 | $540.70 | $535.15 | $535.15 | $510.31 | 5,200 |
| 2017-05-16 | $542.75 | $542.75 | $537.00 | $539.30 | $514.27 | 5,781 |
| 2017-05-15 | $540.00 | $545.25 | $540.00 | $543.40 | $518.18 | 2,850 |
| 2017-05-12 | $530.55 | $542.05 | $530.55 | $540.00 | $514.93 | 5,197 |
| 2017-05-11 | $513.45 | $529.80 | $511.65 | $529.80 | $505.21 | 7,164 |
| 2017-05-10 | $515.00 | $515.00 | $506.35 | $510.00 | $486.33 | 6,655 |
| 2017-05-09 | $519.65 | $519.65 | $512.35 | $512.35 | $488.57 | 1,702 |
| 2017-05-08 | $520.00 | $520.00 | $516.55 | $517.60 | $493.57 | 2,793 |
| 2017-05-05 | $517.65 | $517.65 | $513.55 | $515.55 | $491.62 | 3,026 |
| 2017-05-04 | $520.45 | $520.45 | $515.50 | $516.20 | $492.24 | 3,924 |
| 2017-05-03 | $519.15 | $520.75 | $517.55 | $519.25 | $495.15 | 3,437 |
| 2017-05-02 | $517.50 | $520.05 | $517.50 | $518.45 | $494.38 | 3,342 |
| 2017-05-01 | $518.96 | $520.00 | $517.30 | $517.45 | $493.43 | 3,548 |
| 2017-04-28 | $515.90 | $518.40 | $510.65 | $517.10 | $493.10 | 5,983 |
| 2017-04-27 | $510.10 | $517.58 | $510.10 | $512.20 | $488.42 | 5,441 |
| 2017-04-26 | $514.10 | $514.10 | $511.05 | $512.85 | $489.04 | 4,060 |
| 2017-04-25 | $507.60 | $513.85 | $507.60 | $513.85 | $490.00 | 5,476 |
| 2017-04-24 | $504.26 | $508.15 | $504.26 | $508.00 | $484.42 | 3,828 |
| 2017-04-21 | $498.35 | $504.85 | $493.85 | $503.40 | $480.03 | 5,103 |
| 2017-04-20 | $490.00 | $498.10 | $490.00 | $497.00 | $473.93 | 5,904 |
| 2017-04-19 | $483.35 | $495.10 | $478.90 | $490.05 | $467.30 | 7,705 |
| 2017-04-18 | $481.70 | $481.70 | $477.40 | $480.30 | $458.00 | 9,768 |
| 2017-04-17 | $478.10 | $480.50 | $477.45 | $479.30 | $457.05 | 3,407 |
| 2017-04-13 | $480.00 | $480.00 | $469.55 | $477.80 | $455.62 | 4,202 |
| 2017-04-12 | $482.60 | $482.60 | $476.05 | $479.45 | $457.19 | 6,567 |
| 2017-04-11 | $476.20 | $482.75 | $475.00 | $482.75 | $460.34 | 5,841 |
| 2017-04-10 | $467.45 | $476.40 | $467.45 | $474.70 | $452.66 | 6,926 |
| 2017-04-07 | $462.98 | $466.95 | $460.15 | $466.95 | $445.27 | 14,465 |
| 2017-04-06 | $463.70 | $463.70 | $459.50 | $460.35 | $438.98 | 6,039 |
| 2017-04-05 | $464.20 | $468.20 | $460.30 | $464.20 | $442.65 | 6,598 |
| 2017-04-04 | $470.40 | $471.20 | $463.65 | $466.60 | $444.94 | 8,629 |
| 2017-04-03 | $468.25 | $474.82 | $468.25 | $470.60 | $448.76 | 8,774 |
| 2017-03-31 | $465.95 | $468.20 | $465.00 | $468.20 | $446.47 | 7,165 |
| 2017-03-30 | $463.70 | $467.50 | $462.95 | $467.50 | $445.80 | 5,745 |
| 2017-03-29 | $465.90 | $465.90 | $462.15 | $462.50 | $441.03 | 3,984 |
| 2017-03-28 | $471.10 | $471.10 | $465.40 | $465.40 | $443.80 | 1,779 |
| 2017-03-27 | $470.15 | $470.53 | $467.70 | $468.65 | $446.90 | 2,659 |
| 2017-03-24 | $473.00 | $473.60 | $468.30 | $468.30 | $446.56 | 2,194 |
| 2017-03-23 | $468.50 | $474.10 | $468.50 | $473.55 | $451.57 | 6,799 |
| 2017-03-22 | $471.50 | $471.50 | $466.35 | $466.65 | $444.99 | 2,229 |
| 2017-03-21 | $477.25 | $477.25 | $470.35 | $470.35 | $448.52 | 2,780 |
| 2017-03-20 | $471.75 | $481.40 | $471.75 | $477.85 | $455.67 | 5,451 |
| 2017-03-17 | $463.05 | $474.00 | $463.05 | $469.60 | $447.80 | 12,762 |
| 2017-03-16 | $465.80 | $466.00 | $464.93 | $465.10 | $443.51 | 3,919 |
| 2017-03-15 | $466.90 | $466.90 | $464.00 | $466.00 | $444.37 | 2,562 |
| 2017-03-14 | $464.00 | $464.00 | $459.05 | $461.30 | $439.89 | 2,814 |
| 2017-03-13 | $467.00 | $467.00 | $463.35 | $464.05 | $442.51 | 2,438 |
| 2017-03-10 | $480.00 | $480.00 | $465.15 | $465.15 | $442.56 | 5,531 |
| 2017-03-09 | $474.40 | $474.40 | $469.90 | $469.90 | $447.08 | 2,223 |
| 2017-03-08 | $468.60 | $472.15 | $468.60 | $471.95 | $449.03 | 2,725 |
| 2017-03-07 | $474.30 | $477.15 | $460.16 | $472.60 | $449.64 | 4,464 |
| 2017-03-06 | $485.00 | $485.00 | $478.20 | $478.70 | $455.45 | 1,828 |
| 2017-03-03 | $490.75 | $490.75 | $489.75 | $489.75 | $465.96 | 1,806 |
| 2017-03-02 | $488.35 | $493.30 | $488.35 | $492.80 | $468.86 | 3,315 |
| 2017-03-01 | $493.00 | $493.55 | $490.20 | $493.35 | $469.39 | 3,252 |
| 2017-02-28 | $488.05 | $488.05 | $485.40 | $488.05 | $464.34 | 4,561 |
| 2017-02-27 | $490.00 | $493.00 | $486.30 | $488.85 | $465.11 | 5,830 |
| 2017-02-24 | $488.00 | $492.05 | $483.50 | $491.00 | $467.15 | 4,252 |
| 2017-02-23 | $483.00 | $490.90 | $482.25 | $487.45 | $463.77 | 8,132 |
| 2017-02-22 | $490.05 | $491.00 | $477.40 | $483.00 | $459.54 | 4,394 |
| 2017-02-21 | $482.90 | $491.30 | $482.90 | $491.30 | $467.44 | 1,290 |
| 2017-02-17 | $474.70 | $481.05 | $474.70 | $481.05 | $457.68 | 3,939 |
| 2017-02-16 | $472.60 | $472.60 | $468.55 | $471.00 | $448.12 | 2,426 |
| 2017-02-15 | $473.80 | $473.80 | $473.80 | $473.80 | $450.79 | 1,860 |
| 2017-02-14 | $471.55 | $478.50 | $470.00 | $472.95 | $449.98 | 3,157 |
| 2017-02-13 | $480.70 | $489.60 | $480.70 | $481.35 | $457.97 | 3,616 |
| 2017-02-10 | $480.00 | $486.60 | $480.00 | $486.60 | $462.96 | 2,158 |
| 2017-02-09 | $465.70 | $478.45 | $465.70 | $478.45 | $455.21 | 3,228 |
| 2017-02-08 | $463.75 | $465.65 | $463.75 | $465.65 | $443.03 | 2,402 |
| 2017-02-07 | $469.01 | $470.53 | $465.95 | $468.70 | $445.93 | 1,830 |
| 2017-02-06 | $471.40 | $471.40 | $466.75 | $468.25 | $445.51 | 4,999 |
| 2017-02-03 | $465.00 | $481.10 | $465.00 | $472.40 | $449.45 | 4,470 |
| 2017-02-02 | $479.75 | $486.05 | $466.20 | $466.20 | $443.56 | 3,885 |
| 2017-02-01 | $493.85 | $493.85 | $480.00 | $480.70 | $457.35 | 5,052 |
| 2017-01-31 | $489.90 | $494.05 | $488.60 | $488.60 | $464.87 | 4,227 |
| 2017-01-30 | $505.00 | $505.00 | $496.20 | $496.20 | $472.10 | 4,151 |
| 2017-01-27 | $474.00 | $507.00 | $474.00 | $505.35 | $480.80 | 6,950 |
| 2017-01-26 | $471.35 | $473.10 | $468.01 | $473.10 | $450.12 | 3,056 |
| 2017-01-25 | $469.85 | $476.00 | $466.85 | $475.00 | $451.93 | 5,303 |
| 2017-01-24 | $464.00 | $464.30 | $457.30 | $464.30 | $441.75 | 5,274 |
| 2017-01-23 | $468.65 | $472.75 | $465.10 | $465.10 | $442.51 | 3,952 |
| 2017-01-20 | $466.05 | $474.75 | $466.00 | $474.30 | $451.26 | 5,148 |
| 2017-01-19 | $464.25 | $466.90 | $461.55 | $466.55 | $443.89 | 4,466 |
| 2017-01-18 | $461.05 | $467.15 | $459.53 | $467.15 | $444.46 | 2,953 |
| 2017-01-17 | $459.00 | $466.48 | $456.95 | $463.20 | $440.70 | 8,934 |
| 2017-01-13 | $458.00 | $464.75 | $454.10 | $461.00 | $438.61 | 9,277 |
| 2017-01-12 | $469.00 | $469.00 | $460.70 | $460.70 | $438.32 | 4,632 |
| 2017-01-11 | $478.00 | $478.00 | $469.25 | $470.20 | $447.36 | 4,462 |
| 2017-01-10 | $477.05 | $480.20 | $474.25 | $477.20 | $454.02 | 6,421 |
| 2017-01-09 | $476.70 | $480.00 | $476.37 | $477.00 | $453.83 | 5,218 |
| 2017-01-06 | $484.30 | $486.05 | $479.65 | $479.75 | $456.45 | 4,906 |
| 2017-01-05 | $493.15 | $494.70 | $480.00 | $482.80 | $459.35 | 5,069 |
| 2017-01-04 | $504.15 | $505.40 | $489.65 | $492.60 | $468.67 | 7,704 |
| 2017-01-03 | $508.90 | $512.10 | $500.05 | $502.40 | $478.00 | 9,036 |
| 2016-12-30 | $505.95 | $509.90 | $505.95 | $507.20 | $482.56 | 2,183 |
| 2016-12-29 | $503.16 | $508.05 | $503.16 | $508.05 | $483.37 | 966 |
| 2016-12-28 | $500.11 | $506.00 | $500.11 | $504.20 | $479.71 | 1,820 |
| 2016-12-27 | $502.05 | $506.70 | $502.05 | $506.20 | $481.61 | 2,009 |
| 2016-12-23 | $500.00 | $500.05 | $495.50 | $500.05 | $475.76 | 8,531 |
| 2016-12-22 | $496.00 | $502.00 | $495.50 | $497.60 | $473.43 | 4,871 |
| 2016-12-21 | $500.95 | $504.55 | $494.20 | $496.60 | $472.48 | 3,030 |
| 2016-12-20 | $496.50 | $501.00 | $493.60 | $495.40 | $471.34 | 4,047 |
| 2016-12-19 | $500.00 | $500.00 | $492.40 | $496.90 | $472.76 | 5,071 |
| 2016-12-16 | $514.70 | $514.70 | $496.56 | $499.05 | $474.81 | 12,125 |
| 2016-12-15 | $508.00 | $522.05 | $508.00 | $509.80 | $485.04 | 11,783 |
| 2016-12-14 | $505.00 | $506.80 | $501.00 | $506.80 | $482.18 | 7,813 |
| 2016-12-13 | $499.95 | $505.00 | $499.95 | $502.80 | $478.38 | 3,558 |
| 2016-12-12 | $497.50 | $500.20 | $495.95 | $500.20 | $475.90 | 6,285 |
| 2016-12-09 | $492.50 | $499.95 | $492.20 | $497.40 | $473.24 | 5,019 |
| 2016-12-08 | $490.70 | $502.80 | $490.70 | $499.25 | $475.00 | 3,424 |
| 2016-12-07 | $492.05 | $493.95 | $488.70 | $490.50 | $466.68 | 4,189 |
| 2016-12-06 | $491.70 | $492.50 | $489.55 | $491.15 | $467.29 | 2,423 |
| 2016-12-05 | $492.20 | $493.00 | $489.10 | $492.70 | $468.77 | 3,806 |
| 2016-12-02 | $488.30 | $493.00 | $483.15 | $488.40 | $464.68 | 2,264 |
| 2016-12-01 | $497.55 | $497.55 | $488.40 | $488.40 | $464.68 | 4,831 |
| 2016-11-30 | $492.00 | $496.85 | $487.30 | $490.60 | $466.77 | 4,390 |
| 2016-11-29 | $483.30 | $503.60 | $483.30 | $489.65 | $465.87 | 11,462 |
| 2016-11-28 | $488.30 | $490.40 | $488.30 | $490.40 | $465.58 | 4,034 |
| 2016-11-25 | $488.15 | $491.25 | $488.15 | $488.65 | $463.92 | 2,293 |
| 2016-11-23 | $481.40 | $493.00 | $481.40 | $491.00 | $466.15 | 5,936 |
| 2016-11-22 | $476.45 | $486.00 | $476.00 | $482.00 | $457.61 | 6,797 |
| 2016-11-21 | $478.05 | $478.65 | $470.30 | $478.65 | $454.43 | 4,120 |
| 2016-11-18 | $471.65 | $490.05 | $471.65 | $480.00 | $455.71 | 14,393 |
| 2016-11-17 | $472.80 | $472.80 | $470.85 | $470.85 | $447.02 | 1,706 |
| 2016-11-16 | $464.63 | $472.00 | $464.25 | $468.30 | $444.60 | 6,252 |
| 2016-11-15 | $461.95 | $474.55 | $461.95 | $472.15 | $448.26 | 5,033 |
| 2016-11-14 | $455.00 | $464.00 | $450.15 | $463.80 | $440.33 | 7,074 |
| 2016-11-11 | $433.95 | $454.05 | $433.95 | $453.40 | $430.45 | 12,033 |
| 2016-11-10 | $441.70 | $447.00 | $436.25 | $436.25 | $414.17 | 9,076 |
| 2016-11-09 | $435.40 | $443.30 | $435.40 | $443.30 | $420.87 | 3,579 |
| 2016-11-08 | $442.00 | $444.85 | $437.00 | $441.30 | $418.97 | 6,914 |
| 2016-11-07 | $449.25 | $451.00 | $445.00 | $445.00 | $422.48 | 4,767 |
| 2016-11-04 | $446.35 | $446.35 | $440.48 | $444.50 | $422.00 | 4,128 |
| 2016-11-03 | $434.25 | $434.25 | $430.55 | $430.55 | $408.76 | 1,681 |
| 2016-11-02 | $438.80 | $438.80 | $430.50 | $430.50 | $408.71 | 2,106 |
| 2016-11-01 | $438.85 | $440.90 | $434.08 | $436.60 | $414.50 | 6,265 |
| 2016-10-31 | $438.05 | $439.30 | $437.80 | $439.15 | $416.93 | 3,592 |
| 2016-10-28 | $440.06 | $440.06 | $426.64 | $434.78 | $412.78 | 1,489 |
| 2016-10-27 | $440.00 | $440.00 | $431.58 | $434.35 | $412.37 | 1,929 |
| 2016-10-26 | $434.30 | $439.25 | $428.63 | $428.63 | $406.94 | 5,030 |
| 2016-10-25 | $437.24 | $443.52 | $437.20 | $437.20 | $415.07 | 7,954 |
| 2016-10-24 | $427.98 | $435.00 | $426.20 | $435.00 | $412.99 | 9,968 |
| 2016-10-21 | $421.12 | $431.80 | $418.00 | $426.99 | $405.38 | 12,855 |
| 2016-10-20 | $421.00 | $425.01 | $420.00 | $423.19 | $401.77 | 5,632 |
| 2016-10-19 | $427.79 | $430.00 | $422.11 | $424.00 | $402.54 | 9,358 |
| 2016-10-18 | $428.03 | $432.00 | $422.82 | $429.72 | $407.97 | 6,777 |
| 2016-10-17 | $423.90 | $428.90 | $419.15 | $427.48 | $405.85 | 11,359 |
| 2016-10-14 | $433.00 | $436.67 | $424.15 | $424.15 | $402.68 | 10,020 |
| 2016-10-13 | $429.99 | $433.94 | $429.99 | $431.04 | $409.23 | 3,803 |
| 2016-10-12 | $429.90 | $437.71 | $429.90 | $434.00 | $412.04 | 6,962 |
| 2016-10-11 | $425.61 | $430.52 | $425.00 | $430.27 | $408.49 | 5,450 |
| 2016-10-10 | $426.00 | $429.99 | $423.92 | $428.88 | $407.18 | 4,392 |
| 2016-10-07 | $427.63 | $427.63 | $423.91 | $425.04 | $403.53 | 4,288 |
| 2016-10-06 | $431.00 | $434.18 | $428.71 | $428.71 | $407.01 | 3,414 |
| 2016-10-05 | $433.13 | $437.80 | $433.13 | $435.00 | $412.99 | 8,369 |
| 2016-10-04 | $435.00 | $441.99 | $435.00 | $435.11 | $413.09 | 7,760 |
| 2016-10-03 | $429.00 | $439.21 | $421.00 | $435.07 | $413.05 | 15,898 |
| 2016-09-30 | $410.80 | $428.33 | $410.80 | $426.60 | $405.01 | 13,786 |
| 2016-09-29 | $411.21 | $414.22 | $405.93 | $412.58 | $391.70 | 15,665 |
| 2016-09-28 | $421.00 | $421.00 | $410.55 | $415.52 | $394.49 | 11,461 |
| 2016-09-27 | $415.11 | $423.75 | $415.00 | $420.21 | $398.94 | 4,284 |
| 2016-09-26 | $427.30 | $427.98 | $416.23 | $418.50 | $397.32 | 9,342 |
| 2016-09-23 | $423.64 | $429.00 | $423.64 | $424.02 | $402.56 | 5,201 |
| 2016-09-22 | $428.00 | $429.70 | $422.79 | $429.70 | $407.95 | 3,931 |
| 2016-09-21 | $422.00 | $423.94 | $415.00 | $422.47 | $401.09 | 10,892 |
| 2016-09-20 | $426.50 | $436.00 | $419.29 | $421.41 | $400.08 | 10,310 |
| 2016-09-19 | $424.30 | $434.35 | $424.30 | $427.08 | $405.47 | 12,645 |
| 2016-09-16 | $416.65 | $423.50 | $414.20 | $422.90 | $401.50 | 16,050 |
| 2016-09-15 | $417.06 | $417.06 | $393.96 | $412.40 | $391.53 | 40,187 |
| 2016-09-14 | $430.00 | $430.99 | $415.01 | $416.00 | $394.95 | 13,001 |
| 2016-09-13 | $428.98 | $435.00 | $427.96 | $430.43 | $408.65 | 12,514 |
| 2016-09-12 | $446.39 | $446.39 | $423.13 | $439.10 | $415.86 | 12,719 |
| 2016-09-09 | $450.00 | $450.00 | $440.50 | $442.56 | $419.14 | 3,638 |
| 2016-09-08 | $450.02 | $455.49 | $450.02 | $453.32 | $429.33 | 1,605 |
| 2016-09-07 | $455.00 | $460.70 | $455.00 | $459.93 | $435.59 | 13,012 |
| 2016-09-06 | $465.00 | $465.01 | $460.80 | $460.80 | $436.42 | 3,619 |
| 2016-09-02 | $463.99 | $464.60 | $462.93 | $462.93 | $438.43 | 2,652 |
| 2016-09-01 | $456.00 | $465.00 | $456.00 | $462.01 | $437.56 | 7,348 |
| 2016-08-31 | $451.01 | $451.99 | $445.01 | $451.91 | $428.00 | 6,583 |
| 2016-08-30 | $450.00 | $456.48 | $446.27 | $450.00 | $426.19 | 6,432 |
| 2016-08-29 | $440.00 | $445.00 | $437.05 | $445.00 | $421.45 | 6,334 |
| 2016-08-26 | $437.00 | $440.00 | $434.00 | $437.68 | $414.52 | 7,791 |
| 2016-08-25 | $442.33 | $442.33 | $438.05 | $438.05 | $414.87 | 1,975 |
| 2016-08-24 | $442.64 | $445.00 | $442.64 | $443.00 | $419.56 | 1,547 |
| 2016-08-23 | $444.00 | $444.00 | $439.20 | $443.77 | $420.29 | 8,431 |
| 2016-08-22 | $447.22 | $454.50 | $444.50 | $445.00 | $421.45 | 5,625 |
| 2016-08-19 | $449.09 | $452.05 | $446.75 | $446.75 | $423.11 | 2,382 |
| 2016-08-18 | $445.33 | $447.50 | $445.01 | $446.01 | $422.41 | 3,903 |
| 2016-08-17 | $446.55 | $452.00 | $440.62 | $446.28 | $422.66 | 6,762 |
| 2016-08-16 | $433.01 | $451.20 | $433.01 | $446.57 | $422.94 | 14,559 |
| 2016-08-15 | $438.00 | $440.00 | $426.51 | $437.40 | $414.25 | 16,249 |
| 2016-08-12 | $444.98 | $447.99 | $434.72 | $438.31 | $415.12 | 16,661 |
| 2016-08-11 | $451.03 | $451.03 | $447.20 | $448.00 | $424.29 | 3,084 |
| 2016-08-10 | $464.30 | $464.30 | $447.00 | $448.50 | $424.77 | 10,107 |
| 2016-08-09 | $458.90 | $469.57 | $458.90 | $468.84 | $444.03 | 5,772 |
| 2016-08-08 | $457.97 | $463.50 | $453.24 | $461.78 | $437.34 | 5,026 |
| 2016-08-05 | $456.68 | $463.27 | $456.38 | $461.97 | $437.52 | 6,528 |
| 2016-08-04 | $462.09 | $462.09 | $456.70 | $456.70 | $432.53 | 2,853 |
| 2016-08-03 | $463.50 | $463.50 | $455.10 | $461.77 | $437.33 | 4,028 |
| 2016-08-02 | $484.50 | $484.50 | $454.22 | $457.51 | $433.30 | 5,362 |
| 2016-08-01 | $477.00 | $490.45 | $453.81 | $460.03 | $435.69 | 23,003 |
| 2016-07-29 | $478.00 | $482.61 | $476.80 | $476.80 | $451.57 | 6,876 |
| 2016-07-28 | $470.01 | $474.98 | $469.97 | $473.94 | $448.86 | 3,092 |
| 2016-07-27 | $468.82 | $472.84 | $468.79 | $471.20 | $446.26 | 3,500 |
| 2016-07-26 | $460.92 | $477.92 | $460.22 | $472.40 | $447.40 | 16,114 |
| 2016-07-25 | $461.04 | $462.56 | $456.25 | $462.56 | $438.08 | 3,831 |
| 2016-07-22 | $458.20 | $463.11 | $457.00 | $460.87 | $436.48 | 7,499 |
| 2016-07-21 | $454.00 | $461.05 | $451.86 | $459.12 | $434.82 | 6,101 |
| 2016-07-20 | $453.49 | $455.90 | $448.90 | $453.10 | $429.12 | 7,120 |
| 2016-07-19 | $440.12 | $455.00 | $440.12 | $452.00 | $428.08 | 9,500 |
| 2016-07-18 | $449.18 | $451.87 | $443.03 | $445.10 | $421.55 | 8,294 |
| 2016-07-15 | $457.88 | $457.88 | $449.15 | $451.84 | $427.93 | 3,846 |
| 2016-07-14 | $455.25 | $459.03 | $451.86 | $459.03 | $434.74 | 4,640 |
| 2016-07-13 | $451.00 | $458.99 | $445.50 | $454.86 | $430.79 | 8,231 |
| 2016-07-12 | $440.10 | $451.98 | $440.10 | $451.98 | $428.06 | 5,856 |
| 2016-07-11 | $445.00 | $445.99 | $445.00 | $445.99 | $422.39 | 2,485 |
| 2016-07-08 | $441.93 | $444.00 | $441.67 | $442.04 | $418.65 | 3,608 |
| 2016-07-07 | $434.59 | $443.97 | $434.26 | $437.77 | $414.60 | 9,817 |
| 2016-07-06 | $425.00 | $435.78 | $420.51 | $434.79 | $411.78 | 18,372 |
| 2016-07-05 | $425.01 | $430.00 | $425.01 | $428.41 | $405.74 | 2,947 |
| 2016-07-01 | $429.37 | $429.37 | $427.15 | $427.15 | $404.55 | 2,778 |
| 2016-06-30 | $433.12 | $434.42 | $427.86 | $427.86 | $405.22 | 7,827 |
| 2016-06-29 | $437.00 | $437.70 | $432.38 | $432.64 | $409.75 | 5,582 |
| 2016-06-28 | $428.00 | $442.50 | $417.75 | $435.51 | $412.46 | 10,001 |
| 2016-06-27 | $427.50 | $435.00 | $427.40 | $433.52 | $410.58 | 7,743 |
| 2016-06-24 | $425.04 | $429.10 | $424.99 | $425.86 | $403.32 | 10,526 |
| 2016-06-23 | $426.00 | $433.00 | $426.00 | $430.00 | $407.25 | 7,548 |
| 2016-06-22 | $424.52 | $426.10 | $422.00 | $425.57 | $403.05 | 4,762 |
| 2016-06-21 | $428.00 | $430.94 | $428.00 | $428.98 | $406.28 | 5,323 |
| 2016-06-20 | $425.11 | $429.00 | $423.00 | $428.93 | $406.23 | 7,232 |
| 2016-06-17 | $429.34 | $429.34 | $420.95 | $426.39 | $403.83 | 17,489 |
| 2016-06-16 | $424.50 | $431.40 | $424.00 | $426.60 | $404.03 | 11,532 |
| 2016-06-15 | $416.10 | $425.16 | $416.10 | $424.50 | $402.04 | 10,253 |
| 2016-06-14 | $421.03 | $424.95 | $414.85 | $414.85 | $392.90 | 11,692 |
| 2016-06-13 | $419.77 | $424.00 | $417.50 | $422.00 | $399.67 | 10,452 |
| 2016-06-10 | $412.95 | $416.89 | $409.13 | $414.70 | $391.92 | 8,945 |
| 2016-06-09 | $408.00 | $416.45 | $408.00 | $413.15 | $390.45 | 9,198 |
| 2016-06-08 | $401.99 | $407.70 | $400.00 | $406.50 | $384.17 | 6,078 |
| 2016-06-07 | $402.42 | $404.00 | $401.52 | $401.52 | $379.46 | 1,755 |
| 2016-06-06 | $400.56 | $404.25 | $397.44 | $403.95 | $381.76 | 1,551 |
| 2016-06-03 | $397.34 | $401.00 | $395.00 | $399.45 | $377.51 | 1,924 |
| 2016-06-02 | $395.01 | $397.00 | $395.01 | $397.00 | $375.19 | 991 |
| 2016-06-01 | $395.00 | $397.98 | $393.01 | $395.53 | $373.80 | 3,093 |
| 2016-05-31 | $389.00 | $392.73 | $389.00 | $392.73 | $371.16 | 3,415 |
| 2016-05-27 | $394.35 | $394.35 | $392.00 | $393.95 | $372.31 | 1,276 |
| 2016-05-26 | $394.25 | $394.25 | $385.00 | $392.08 | $370.54 | 6,068 |
| 2016-05-25 | $399.07 | $399.07 | $399.07 | $399.07 | $377.15 | 476 |
| 2016-05-24 | $396.20 | $399.51 | $395.80 | $399.51 | $377.56 | 2,964 |
| 2016-05-23 | $396.08 | $396.08 | $390.11 | $394.93 | $373.24 | 3,521 |
| 2016-05-20 | $395.30 | $399.87 | $394.97 | $397.85 | $375.99 | 1,835 |
| 2016-05-19 | $394.70 | $394.70 | $394.70 | $394.70 | $373.02 | 484 |
| 2016-05-18 | $395.15 | $395.15 | $395.00 | $395.13 | $373.42 | 2,084 |
| 2016-05-17 | $403.10 | $406.01 | $400.00 | $400.62 | $378.61 | 4,626 |
| 2016-05-16 | $402.75 | $403.00 | $402.75 | $403.00 | $380.86 | 1,199 |
| 2016-05-13 | $395.19 | $401.94 | $395.19 | $401.92 | $379.84 | 2,877 |
| 2016-05-12 | $400.99 | $406.31 | $400.99 | $401.85 | $379.77 | 2,193 |
| 2016-05-11 | $400.59 | $401.61 | $397.97 | $398.47 | $376.58 | 1,437 |
| 2016-05-10 | $407.00 | $408.48 | $405.25 | $405.36 | $383.09 | 2,520 |
| 2016-05-09 | $408.94 | $408.94 | $404.55 | $407.49 | $385.11 | 4,633 |
| 2016-05-06 | $409.97 | $409.97 | $409.97 | $409.97 | $387.45 | 749 |
| 2016-05-05 | $403.05 | $406.68 | $400.43 | $404.00 | $381.81 | 2,513 |
| 2016-05-04 | $408.78 | $408.78 | $399.57 | $403.83 | $381.65 | 2,637 |
| 2016-05-03 | $400.31 | $400.50 | $395.61 | $398.19 | $376.32 | 5,054 |
| 2016-05-02 | $397.61 | $399.69 | $394.19 | $398.04 | $376.17 | 3,882 |
| 2016-04-29 | $397.99 | $399.21 | $395.18 | $397.30 | $375.47 | 4,447 |
| 2016-04-28 | $398.98 | $402.51 | $398.98 | $401.87 | $379.79 | 3,016 |
| 2016-04-27 | $398.74 | $402.26 | $397.50 | $401.76 | $379.69 | 5,069 |
| 2016-04-26 | $397.05 | $399.00 | $396.00 | $398.59 | $376.69 | 3,901 |
| 2016-04-25 | $402.01 | $403.00 | $395.80 | $399.48 | $377.54 | 5,683 |
| 2016-04-22 | $402.99 | $403.81 | $401.27 | $402.51 | $380.40 | 2,221 |
| 2016-04-21 | $404.77 | $406.00 | $400.02 | $400.02 | $378.05 | 3,387 |
| 2016-04-20 | $402.10 | $405.87 | $400.21 | $402.02 | $379.94 | 4,188 |
| 2016-04-19 | $400.30 | $404.70 | $395.01 | $400.03 | $378.05 | 3,651 |
| 2016-04-18 | $400.00 | $401.64 | $398.12 | $398.12 | $376.25 | 2,127 |
| 2016-04-15 | $399.72 | $399.72 | $397.48 | $398.60 | $376.70 | 1,334 |
| 2016-04-14 | $397.50 | $399.00 | $397.00 | $398.23 | $376.35 | 2,158 |
| 2016-04-13 | $397.00 | $399.00 | $395.08 | $398.35 | $376.47 | 3,345 |
| 2016-04-12 | $396.21 | $398.94 | $395.20 | $396.13 | $374.37 | 2,559 |
| 2016-04-11 | $397.51 | $397.51 | $393.72 | $397.00 | $375.19 | 2,011 |
| 2016-04-08 | $397.10 | $401.50 | $395.94 | $397.56 | $375.72 | 6,000 |
| 2016-04-07 | $396.01 | $397.00 | $393.01 | $397.00 | $375.19 | 8,311 |
| 2016-04-06 | $397.22 | $397.45 | $391.02 | $396.90 | $375.10 | 4,773 |
| 2016-04-05 | $399.23 | $407.55 | $386.64 | $398.22 | $376.34 | 6,206 |
| 2016-04-04 | $392.25 | $399.07 | $392.25 | $398.92 | $377.01 | 3,013 |
| 2016-04-01 | $395.36 | $395.55 | $391.00 | $395.55 | $373.82 | 2,423 |
| 2016-03-31 | $391.00 | $395.36 | $390.91 | $395.36 | $373.64 | 6,521 |
| 2016-03-30 | $383.22 | $391.25 | $383.22 | $391.25 | $369.76 | 2,318 |
| 2016-03-29 | $391.41 | $391.41 | $386.63 | $389.89 | $368.47 | 3,142 |
| 2016-03-28 | $382.23 | $389.00 | $382.01 | $386.76 | $365.51 | 3,078 |
| 2016-03-24 | $373.47 | $382.00 | $373.47 | $382.00 | $361.02 | 2,869 |
| 2016-03-23 | $375.00 | $382.50 | $373.11 | $379.01 | $358.19 | 4,862 |
| 2016-03-22 | $380.01 | $380.01 | $375.01 | $379.00 | $358.18 | 2,182 |
| 2016-03-21 | $390.82 | $390.82 | $384.70 | $384.70 | $363.57 | 1,672 |
| 2016-03-18 | $392.49 | $396.48 | $388.69 | $389.54 | $368.14 | 17,988 |
| 2016-03-17 | $386.58 | $393.00 | $386.58 | $390.52 | $369.07 | 3,594 |
| 2016-03-16 | $388.35 | $394.00 | $387.73 | $387.73 | $366.43 | 3,712 |
| 2016-03-15 | $391.55 | $393.98 | $386.19 | $390.72 | $369.26 | 4,470 |
| 2016-03-14 | $394.01 | $394.01 | $385.26 | $390.52 | $369.07 | 4,608 |
| 2016-03-11 | $383.40 | $385.90 | $379.83 | $383.63 | $362.56 | 3,096 |
| 2016-03-10 | $380.60 | $385.90 | $375.00 | $380.00 | $358.28 | 4,418 |
| 2016-03-09 | $378.01 | $384.60 | $375.00 | $381.42 | $359.62 | 2,860 |
| 2016-03-08 | $384.72 | $384.72 | $377.18 | $377.18 | $355.63 | 3,427 |
| 2016-03-07 | $378.42 | $384.20 | $378.27 | $383.80 | $361.87 | 2,592 |
| 2016-03-04 | $374.67 | $378.96 | $374.67 | $378.90 | $357.25 | 3,309 |
| 2016-03-03 | $370.05 | $376.50 | $369.27 | $376.50 | $354.98 | 16,031 |
| 2016-03-02 | $370.71 | $370.71 | $368.13 | $370.30 | $349.14 | 5,378 |
| 2016-03-01 | $374.00 | $400.30 | $373.42 | $373.42 | $352.08 | 4,299 |
| 2016-02-29 | $376.40 | $380.00 | $371.62 | $375.75 | $354.28 | 5,468 |
| 2016-02-26 | $383.99 | $387.25 | $378.78 | $380.79 | $359.03 | 4,456 |
| 2016-02-25 | $378.60 | $387.72 | $377.55 | $385.00 | $363.00 | 4,706 |
| 2016-02-24 | $360.90 | $390.89 | $358.03 | $377.01 | $355.47 | 11,872 |
| 2016-02-23 | $374.87 | $378.00 | $367.03 | $367.25 | $346.26 | 5,833 |
| 2016-02-22 | $386.69 | $391.11 | $372.49 | $389.00 | $366.77 | 3,266 |
| 2016-02-19 | $397.09 | $397.09 | $380.20 | $388.70 | $366.49 | 3,389 |
| 2016-02-18 | $401.32 | $403.03 | $396.00 | $396.00 | $373.37 | 2,119 |
| 2016-02-17 | $415.00 | $415.00 | $384.50 | $408.00 | $384.68 | 13,474 |
| 2016-02-16 | $396.00 | $403.71 | $394.23 | $400.59 | $377.70 | 8,173 |
| 2016-02-12 | $390.00 | $392.00 | $390.00 | $392.00 | $369.60 | 2,007 |
| 2016-02-11 | $377.76 | $390.00 | $369.42 | $384.40 | $362.43 | 11,714 |
| 2016-02-10 | $374.76 | $386.58 | $365.00 | $382.21 | $360.37 | 10,492 |
| 2016-02-09 | $370.53 | $370.90 | $357.18 | $370.00 | $348.86 | 4,768 |
| 2016-02-08 | $365.00 | $378.97 | $365.00 | $366.00 | $345.08 | 1,655 |
| 2016-02-05 | $378.32 | $387.82 | $365.10 | $367.40 | $346.40 | 4,008 |
| 2016-02-04 | $376.78 | $378.55 | $376.78 | $378.34 | $356.72 | 1,764 |
| 2016-02-03 | $383.85 | $385.60 | $367.50 | $377.81 | $356.22 | 5,499 |
| 2016-02-02 | $374.12 | $384.00 | $362.87 | $381.27 | $359.48 | 2,140 |
| 2016-02-01 | $381.28 | $393.36 | $381.02 | $381.02 | $359.25 | 2,727 |
| 2016-01-29 | $372.17 | $379.91 | $365.13 | $375.52 | $354.06 | 12,337 |
| 2016-01-28 | $368.00 | $374.99 | $367.09 | $372.48 | $351.19 | 2,181 |
| 2016-01-27 | $363.98 | $372.93 | $358.48 | $367.91 | $346.89 | 2,795 |
| 2016-01-26 | $368.00 | $368.00 | $360.20 | $363.70 | $342.92 | 4,347 |
| 2016-01-25 | $365.00 | $368.97 | $365.00 | $365.01 | $344.15 | 2,515 |
| 2016-01-22 | $367.34 | $371.60 | $367.34 | $371.60 | $350.36 | 2,583 |
| 2016-01-21 | $369.78 | $369.78 | $363.77 | $367.30 | $346.31 | 2,875 |
| 2016-01-20 | $357.14 | $367.00 | $356.55 | $367.00 | $346.03 | 3,952 |
| 2016-01-19 | $357.60 | $363.98 | $357.60 | $361.99 | $341.30 | 2,135 |
| 2016-01-15 | $358.90 | $365.85 | $356.04 | $356.45 | $336.08 | 7,074 |
| 2016-01-14 | $374.90 | $374.90 | $350.00 | $360.30 | $339.71 | 11,923 |
| 2016-01-13 | $375.00 | $375.00 | $366.00 | $366.00 | $345.08 | 2,842 |
| 2016-01-12 | $373.40 | $374.00 | $371.01 | $372.98 | $351.67 | 3,701 |
| 2016-01-11 | $361.11 | $375.00 | $359.69 | $372.78 | $351.48 | 4,921 |
| 2016-01-08 | $377.67 | $377.67 | $358.73 | $360.50 | $339.90 | 6,908 |
| 2016-01-07 | $354.51 | $371.00 | $354.51 | $371.00 | $349.80 | 3,732 |
| 2016-01-06 | $366.75 | $384.13 | $362.95 | $362.95 | $342.21 | 6,779 |
| 2016-01-05 | $371.00 | $371.01 | $366.63 | $368.06 | $347.03 | 3,039 |
| 2016-01-04 | $374.05 | $374.05 | $374.05 | $374.05 | $352.67 | 1,726 |
| 2015-12-31 | $383.05 | $383.05 | $381.20 | $381.20 | $359.42 | 3,047 |
| 2015-12-30 | $383.04 | $383.05 | $376.29 | $382.50 | $360.64 | 2,365 |
| 2015-12-29 | $372.85 | $385.90 | $372.85 | $385.90 | $363.85 | 2,490 |
| 2015-12-28 | $385.40 | $394.00 | $385.00 | $385.00 | $363.00 | 1,609 |
| 2015-12-24 | $389.10 | $389.84 | $386.00 | $388.10 | $365.92 | 6,148 |
| 2015-12-23 | $385.30 | $392.48 | $385.30 | $390.00 | $367.71 | 4,912 |
| 2015-12-22 | $389.00 | $390.98 | $386.00 | $390.98 | $368.64 | 2,114 |
| 2015-12-21 | $383.99 | $383.99 | $383.99 | $383.99 | $362.05 | 1,154 |
| 2015-12-18 | $384.00 | $384.04 | $372.89 | $384.00 | $362.06 | 12,092 |
| 2015-12-17 | $390.25 | $391.00 | $385.17 | $385.51 | $363.48 | 2,885 |
| 2015-12-16 | $393.65 | $393.65 | $387.32 | $388.61 | $366.40 | 3,907 |
| 2015-12-15 | $385.45 | $390.22 | $385.45 | $387.50 | $365.36 | 3,398 |
| 2015-12-14 | $385.01 | $392.33 | $381.10 | $385.87 | $363.82 | 4,502 |
| 2015-12-11 | $390.05 | $392.26 | $385.00 | $388.60 | $366.39 | 8,152 |
| 2015-12-10 | $392.00 | $392.01 | $388.55 | $391.81 | $369.42 | 1,825 |
| 2015-12-09 | $387.35 | $392.00 | $387.35 | $392.00 | $369.60 | 2,454 |
| 2015-12-08 | $399.38 | $399.38 | $393.09 | $393.09 | $370.63 | 765 |
| 2015-12-07 | $397.30 | $397.30 | $393.00 | $396.00 | $373.37 | 4,854 |
| 2015-12-04 | $394.57 | $402.37 | $394.57 | $401.10 | $378.18 | 3,886 |
| 2015-12-03 | $410.00 | $411.99 | $394.02 | $397.71 | $374.98 | 7,836 |
| 2015-12-02 | $416.50 | $420.89 | $408.26 | $410.30 | $386.85 | 3,904 |
| 2015-12-01 | $423.00 | $423.00 | $414.23 | $416.50 | $392.70 | 8,266 |
| 2015-11-30 | $394.13 | $420.90 | $394.13 | $420.90 | $396.85 | 17,535 |
| 2015-11-27 | $407.00 | $407.00 | $397.40 | $404.52 | $381.40 | 2,922 |
| 2015-11-25 | $398.00 | $405.80 | $395.64 | $405.80 | $381.76 | 5,515 |
| 2015-11-24 | $389.59 | $398.83 | $389.59 | $398.83 | $375.20 | 5,529 |
| 2015-11-23 | $390.00 | $393.18 | $384.05 | $391.45 | $368.26 | 6,622 |
| 2015-11-20 | $398.09 | $407.01 | $369.91 | $390.24 | $367.12 | 21,680 |
| 2015-11-19 | $395.01 | $400.00 | $393.33 | $395.00 | $371.60 | 3,311 |
| 2015-11-18 | $390.62 | $399.98 | $390.62 | $399.00 | $375.36 | 5,110 |
| 2015-11-17 | $386.60 | $391.80 | $386.60 | $389.80 | $366.71 | 3,014 |
| 2015-11-16 | $382.53 | $392.00 | $382.50 | $389.64 | $366.56 | 4,530 |
| 2015-11-13 | $388.35 | $390.11 | $384.48 | $386.70 | $363.79 | 4,008 |
| 2015-11-12 | $388.00 | $390.99 | $379.10 | $384.82 | $362.02 | 11,348 |
| 2015-11-11 | $382.55 | $393.75 | $382.07 | $390.80 | $367.65 | 8,071 |
| 2015-11-10 | $373.35 | $387.03 | $370.75 | $384.89 | $362.09 | 6,712 |
| 2015-11-09 | $368.40 | $381.84 | $368.40 | $373.32 | $351.21 | 10,018 |
| 2015-11-06 | $362.87 | $372.52 | $362.87 | $372.52 | $350.45 | 3,480 |
| 2015-11-05 | $370.50 | $370.50 | $368.00 | $368.00 | $346.20 | 1,692 |
| 2015-11-04 | $369.92 | $370.65 | $365.60 | $368.69 | $346.85 | 10,234 |
| 2015-11-03 | $372.90 | $372.90 | $366.08 | $369.40 | $347.52 | 7,759 |
| 2015-11-02 | $370.89 | $373.20 | $365.39 | $373.20 | $351.09 | 5,586 |
| 2015-10-30 | $373.00 | $373.00 | $366.99 | $369.00 | $347.14 | 8,932 |
| 2015-10-29 | $369.00 | $379.85 | $360.62 | $368.67 | $346.83 | 15,276 |
| 2015-10-28 | $373.00 | $373.00 | $365.64 | $369.77 | $347.87 | 6,101 |
| 2015-10-27 | $373.00 | $374.95 | $369.80 | $369.96 | $348.04 | 5,079 |
| 2015-10-26 | $372.00 | $378.22 | $370.45 | $371.94 | $349.91 | 23,191 |
| 2015-10-23 | $372.65 | $375.10 | $366.99 | $373.55 | $351.42 | 18,634 |
| 2015-10-22 | $373.20 | $373.20 | $362.95 | $367.28 | $345.52 | 9,297 |
| 2015-10-21 | $366.60 | $366.60 | $366.60 | $366.60 | $344.88 | 625 |
| 2015-10-20 | $367.06 | $368.21 | $367.06 | $368.00 | $346.20 | 1,263 |
| 2015-10-19 | $365.98 | $371.14 | $361.98 | $371.14 | $349.15 | 4,538 |
| 2015-10-16 | $363.88 | $374.45 | $363.88 | $366.31 | $344.61 | 2,681 |
| 2015-10-15 | $358.40 | $362.99 | $358.40 | $362.99 | $341.49 | 1,776 |
| 2015-10-14 | $362.79 | $369.00 | $357.14 | $357.14 | $335.98 | 11,872 |
| 2015-10-13 | $366.30 | $366.30 | $361.45 | $363.21 | $341.69 | 2,114 |
| 2015-10-12 | $363.04 | $367.90 | $363.04 | $366.85 | $345.12 | 6,781 |
| 2015-10-09 | $360.00 | $367.64 | $360.00 | $362.01 | $340.57 | 1,330 |
| 2015-10-08 | $348.00 | $358.00 | $348.00 | $358.00 | $336.79 | 4,644 |
| 2015-10-07 | $365.01 | $365.01 | $343.50 | $349.39 | $328.69 | 9,690 |
| 2015-10-06 | $359.10 | $367.86 | $359.10 | $361.44 | $340.03 | 2,306 |
| 2015-10-05 | $375.00 | $375.00 | $363.36 | $370.81 | $348.84 | 2,349 |
| 2015-10-02 | $368.65 | $375.00 | $368.00 | $370.77 | $348.81 | 6,086 |
| 2015-10-01 | $379.40 | $379.40 | $369.00 | $370.61 | $348.66 | 4,266 |
| 2015-09-30 | $372.00 | $378.00 | $370.57 | $374.96 | $352.75 | 10,865 |
| 2015-09-29 | $371.53 | $371.87 | $368.31 | $370.60 | $348.65 | 14,271 |
| 2015-09-28 | $375.23 | $381.50 | $370.00 | $373.40 | $351.28 | 4,129 |
| 2015-09-25 | $388.29 | $388.29 | $374.88 | $376.45 | $354.15 | 4,968 |
| 2015-09-24 | $381.50 | $397.62 | $378.45 | $386.80 | $363.89 | 6,742 |
| 2015-09-23 | $383.16 | $395.16 | $378.25 | $383.40 | $360.69 | 7,438 |
| 2015-09-22 | $383.50 | $386.83 | $383.50 | $386.02 | $363.15 | 2,451 |
| 2015-09-21 | $380.99 | $394.98 | $377.77 | $385.01 | $362.20 | 5,019 |
| 2015-09-18 | $383.00 | $392.60 | $370.00 | $377.48 | $355.12 | 24,292 |
| 2015-09-17 | $381.20 | $395.81 | $379.50 | $384.74 | $361.95 | 13,912 |
| 2015-09-16 | $382.72 | $390.35 | $377.49 | $379.96 | $357.45 | 7,380 |
| 2015-09-15 | $382.63 | $387.00 | $382.63 | $384.90 | $362.10 | 1,278 |
| 2015-09-14 | $383.00 | $384.15 | $382.99 | $384.15 | $361.39 | 1,933 |
| 2015-09-11 | $383.00 | $388.18 | $383.00 | $388.18 | $365.18 | 3,653 |
| 2015-09-10 | $382.00 | $386.54 | $382.00 | $383.52 | $359.97 | 3,410 |
| 2015-09-09 | $378.30 | $393.45 | $378.30 | $380.82 | $357.43 | 9,102 |
| 2015-09-08 | $375.40 | $389.33 | $374.35 | $380.37 | $357.01 | 11,733 |
Atrion Corp (ATRI) News Headlines
Recent Atrion Corp (ATRI) News
Similar Companies to Atrion Corp (ATRI) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |