Biglari Holdings Inc - Class B (BH) Exchange: NYSE
Data as of May 2, 2025
$233.95 ($7.39) 3.26%
Biglari Holdings Inc - Class B - Daily Information
Click for more stock information on Biglari Holdings Inc - Class B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $228.57 |
| Previous Close | $233.95 |
| High | $237.29 |
| Low | $227.13 |
| Adjusted Open | $228.57 |
| Previous Adjusted Close | $233.95 |
| Adjusted High | $237.29 |
| Adjusted Low | $227.13 |
About Biglari Holdings Inc - Class B (BH)
Biglari Holdings Inc - Class B (NYSE: BH) is a publicly held holding company led by Chairman and CEO Sardar Biglari. Founded in 2006 with the purchase of Steak n Shake, Biglari Holdings has since built a group of subsidiaries involved in many different industries, ranging from leisure, insurance and housing and lending to franchising and film production. Since inception, Biglari Holdings Inc. has enjoyed steady growth and even during challenging economic times, has managed to steadily increase its net income year over year.
Invest in Biglari Holdings Inc - Class B (BH)
Historical Stock Data for Biglari Holdings Inc - Class B (BH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $228.57 | $237.29 | $227.13 | $233.95 | $233.95 | 9,642 |
| 2025-05-01 | $237.00 | $237.00 | $225.70 | $226.56 | $226.56 | 7,799 |
| 2025-04-30 | $228.93 | $234.56 | $222.54 | $232.91 | $232.91 | 5,289 |
| 2025-04-29 | $229.13 | $238.58 | $227.39 | $232.22 | $232.22 | 6,454 |
| 2025-04-28 | $222.49 | $232.54 | $222.29 | $232.54 | $232.54 | 28,969 |
| 2025-04-25 | $224.47 | $231.79 | $221.50 | $223.40 | $223.40 | 19,280 |
| 2025-04-24 | $222.74 | $228.95 | $222.26 | $226.99 | $226.99 | 8,462 |
| 2025-04-23 | $224.62 | $227.89 | $222.10 | $223.52 | $223.52 | 34,260 |
| 2025-04-22 | $218.09 | $229.46 | $217.64 | $219.61 | $219.61 | 2,820 |
| 2025-04-21 | $215.93 | $220.00 | $214.75 | $216.52 | $216.52 | 2,802 |
| 2025-04-17 | $209.37 | $222.44 | $206.62 | $220.03 | $220.03 | 7,007 |
| 2025-04-16 | $216.02 | $216.02 | $207.15 | $208.85 | $208.85 | 2,993 |
| 2025-04-15 | $216.69 | $218.76 | $213.26 | $216.00 | $216.00 | 2,275 |
| 2025-04-14 | $210.03 | $216.19 | $208.64 | $214.39 | $214.39 | 2,968 |
| 2025-04-11 | $203.99 | $209.97 | $195.05 | $209.68 | $209.68 | 3,553 |
| 2025-04-10 | $212.08 | $212.08 | $202.36 | $204.26 | $204.26 | 4,094 |
| 2025-04-09 | $203.64 | $221.00 | $200.33 | $217.29 | $217.29 | 9,590 |
| 2025-04-08 | $208.41 | $213.36 | $200.83 | $203.60 | $203.60 | 3,331 |
| 2025-04-07 | $200.31 | $207.30 | $199.33 | $202.02 | $202.02 | 2,993 |
| 2025-04-04 | $208.27 | $208.27 | $201.56 | $203.78 | $203.78 | 4,815 |
| 2025-04-03 | $209.12 | $215.00 | $208.46 | $213.30 | $213.30 | 4,855 |
| 2025-04-02 | $209.46 | $217.96 | $209.46 | $216.41 | $216.41 | 2,636 |
| 2025-04-01 | $214.65 | $216.14 | $210.63 | $213.01 | $213.01 | 4,465 |
| 2025-03-31 | $215.88 | $220.03 | $209.00 | $216.54 | $216.54 | 19,453 |
| 2025-03-28 | $221.67 | $221.67 | $213.53 | $216.14 | $216.14 | 4,505 |
| 2025-03-27 | $209.52 | $225.39 | $208.34 | $224.07 | $224.07 | 9,712 |
| 2025-03-26 | $211.13 | $212.25 | $207.01 | $211.40 | $211.40 | 5,618 |
| 2025-03-25 | $216.18 | $218.85 | $208.63 | $209.93 | $209.93 | 8,410 |
| 2025-03-24 | $215.77 | $221.00 | $213.88 | $218.71 | $218.71 | 3,803 |
| 2025-03-21 | $220.46 | $221.00 | $211.17 | $211.81 | $211.81 | 6,349 |
| 2025-03-20 | $219.85 | $225.79 | $219.85 | $224.03 | $224.03 | 2,688 |
| 2025-03-19 | $209.31 | $222.97 | $207.35 | $220.43 | $220.43 | 2,888 |
| 2025-03-18 | $208.69 | $212.39 | $207.00 | $208.00 | $208.00 | 2,386 |
| 2025-03-17 | $217.61 | $217.98 | $210.51 | $212.07 | $212.07 | 3,503 |
| 2025-03-14 | $213.00 | $217.84 | $212.68 | $216.56 | $216.56 | 3,955 |
| 2025-03-13 | $214.22 | $220.72 | $210.45 | $210.60 | $210.60 | 1,797 |
| 2025-03-12 | $219.69 | $221.66 | $214.31 | $216.45 | $216.45 | 3,162 |
| 2025-03-11 | $214.78 | $219.80 | $207.69 | $214.35 | $214.35 | 8,473 |
| 2025-03-10 | $214.76 | $222.52 | $211.01 | $212.58 | $212.58 | 7,807 |
| 2025-03-07 | $221.81 | $225.20 | $214.01 | $217.89 | $217.89 | 3,243 |
| 2025-03-06 | $221.99 | $224.36 | $219.54 | $221.90 | $221.90 | 5,714 |
| 2025-03-05 | $222.01 | $224.98 | $217.70 | $224.36 | $224.36 | 4,074 |
| 2025-03-04 | $223.10 | $230.47 | $220.61 | $222.01 | $222.01 | 5,071 |
| 2025-03-03 | $243.00 | $244.00 | $222.00 | $228.79 | $228.79 | 8,743 |
| 2025-02-28 | $244.62 | $245.12 | $238.76 | $245.12 | $245.12 | 5,901 |
| 2025-02-27 | $245.00 | $245.45 | $239.78 | $242.33 | $242.33 | 1,828 |
| 2025-02-26 | $239.86 | $248.04 | $239.86 | $245.45 | $245.45 | 4,010 |
| 2025-02-25 | $237.20 | $243.27 | $237.20 | $241.79 | $241.79 | 3,337 |
| 2025-02-24 | $235.00 | $242.50 | $235.00 | $237.11 | $237.11 | 3,464 |
| 2025-02-21 | $246.85 | $246.85 | $233.61 | $234.28 | $234.28 | 5,881 |
| 2025-02-20 | $250.28 | $254.99 | $243.10 | $244.00 | $244.00 | 6,078 |
| 2025-02-19 | $240.00 | $256.15 | $239.50 | $251.88 | $251.88 | 6,092 |
| 2025-02-18 | $240.88 | $247.57 | $234.05 | $238.75 | $238.75 | 3,445 |
| 2025-02-14 | $245.00 | $246.02 | $241.07 | $241.83 | $241.83 | 1,987 |
| 2025-02-13 | $239.72 | $245.00 | $235.64 | $242.88 | $242.88 | 2,248 |
| 2025-02-12 | $240.76 | $241.13 | $235.91 | $237.56 | $237.56 | 2,634 |
| 2025-02-11 | $236.24 | $244.32 | $236.24 | $240.05 | $240.05 | 2,166 |
| 2025-02-10 | $234.36 | $239.75 | $234.00 | $236.69 | $236.69 | 2,414 |
| 2025-02-07 | $232.34 | $235.61 | $230.18 | $231.21 | $231.21 | 3,680 |
| 2025-02-06 | $233.81 | $237.50 | $231.03 | $233.33 | $233.33 | 1,518 |
| 2025-02-05 | $236.00 | $239.51 | $232.36 | $235.33 | $235.33 | 3,942 |
| 2025-02-04 | $230.84 | $237.05 | $230.22 | $234.75 | $234.75 | 2,716 |
| 2025-02-03 | $227.56 | $232.22 | $225.00 | $228.79 | $228.79 | 1,815 |
| 2025-01-31 | $235.47 | $235.90 | $228.93 | $232.01 | $232.01 | 3,570 |
| 2025-01-30 | $230.73 | $236.50 | $230.73 | $233.86 | $233.86 | 3,477 |
| 2025-01-29 | $227.26 | $232.87 | $226.93 | $231.70 | $231.70 | 5,259 |
| 2025-01-28 | $226.28 | $232.18 | $226.28 | $229.73 | $229.73 | 3,202 |
| 2025-01-27 | $223.42 | $234.35 | $223.42 | $228.09 | $228.09 | 4,452 |
| 2025-01-24 | $220.38 | $225.91 | $220.38 | $225.24 | $225.24 | 4,688 |
| 2025-01-23 | $218.87 | $222.53 | $218.87 | $222.05 | $222.05 | 5,501 |
| 2025-01-22 | $221.34 | $224.75 | $219.43 | $221.57 | $221.57 | 3,406 |
| 2025-01-21 | $221.22 | $223.69 | $215.32 | $220.92 | $220.92 | 3,380 |
| 2025-01-17 | $216.15 | $219.97 | $215.50 | $218.34 | $218.34 | 5,733 |
| 2025-01-16 | $219.36 | $219.36 | $213.10 | $214.39 | $214.39 | 2,824 |
| 2025-01-15 | $223.00 | $223.10 | $217.22 | $218.97 | $218.97 | 4,123 |
| 2025-01-14 | $222.03 | $223.00 | $216.80 | $219.18 | $219.18 | 6,949 |
| 2025-01-13 | $217.31 | $221.08 | $215.48 | $218.32 | $218.32 | 5,909 |
| 2025-01-10 | $224.34 | $228.93 | $214.18 | $218.16 | $218.16 | 10,528 |
| 2025-01-08 | $233.07 | $234.00 | $227.23 | $228.11 | $228.11 | 8,110 |
| 2025-01-07 | $245.52 | $248.20 | $229.74 | $236.40 | $236.40 | 19,137 |
| 2025-01-06 | $257.68 | $260.00 | $248.05 | $248.17 | $248.17 | 7,214 |
| 2025-01-03 | $247.60 | $269.00 | $244.70 | $257.76 | $257.76 | 32,472 |
| 2025-01-02 | $254.29 | $257.08 | $244.98 | $249.96 | $249.96 | 11,164 |
| 2024-12-31 | $255.76 | $262.69 | $251.87 | $254.29 | $254.29 | 24,299 |
| 2024-12-30 | $249.70 | $262.98 | $249.59 | $256.00 | $256.00 | 8,852 |
| 2024-12-27 | $259.14 | $266.99 | $252.62 | $257.20 | $257.20 | 10,741 |
| 2024-12-26 | $262.59 | $271.35 | $260.46 | $262.92 | $262.92 | 8,309 |
| 2024-12-24 | $255.37 | $266.93 | $255.20 | $264.55 | $264.55 | 11,255 |
| 2024-12-23 | $250.34 | $258.99 | $248.00 | $253.59 | $253.59 | 27,236 |
| 2024-12-20 | $238.92 | $253.13 | $234.01 | $250.68 | $250.68 | 100,620 |
| 2024-12-19 | $236.87 | $254.99 | $232.34 | $243.70 | $243.70 | 45,314 |
| 2024-12-18 | $256.04 | $262.45 | $235.90 | $236.41 | $236.41 | 9,729 |
| 2024-12-17 | $235.00 | $265.73 | $232.10 | $256.69 | $256.69 | 16,836 |
| 2024-12-16 | $231.01 | $244.27 | $220.75 | $236.24 | $236.24 | 6,658 |
| 2024-12-13 | $238.71 | $239.66 | $230.82 | $230.83 | $230.83 | 3,158 |
| 2024-12-12 | $234.49 | $239.68 | $230.67 | $236.10 | $236.10 | 6,051 |
| 2024-12-11 | $231.71 | $234.60 | $228.50 | $230.79 | $230.79 | 6,226 |
| 2024-12-10 | $230.27 | $232.49 | $224.00 | $228.60 | $228.60 | 6,348 |
| 2024-12-09 | $229.97 | $233.66 | $226.24 | $226.31 | $226.31 | 4,382 |
| 2024-12-06 | $232.28 | $236.51 | $225.00 | $229.67 | $229.67 | 12,481 |
| 2024-12-05 | $228.05 | $231.50 | $219.52 | $230.00 | $230.00 | 10,651 |
| 2024-12-04 | $224.00 | $228.98 | $221.46 | $224.18 | $224.18 | 6,491 |
| 2024-12-03 | $217.73 | $226.30 | $216.93 | $224.00 | $224.00 | 16,262 |
| 2024-12-02 | $212.43 | $219.50 | $208.39 | $216.04 | $216.04 | 11,225 |
| 2024-11-29 | $214.33 | $216.00 | $208.71 | $210.43 | $210.43 | 1,487 |
| 2024-11-27 | $207.44 | $217.69 | $204.31 | $215.00 | $215.00 | 9,738 |
| 2024-11-26 | $205.88 | $208.00 | $201.03 | $206.86 | $206.86 | 5,594 |
| 2024-11-25 | $208.88 | $211.69 | $205.15 | $206.98 | $206.98 | 7,733 |
| 2024-11-22 | $208.49 | $208.49 | $203.81 | $206.41 | $206.41 | 4,408 |
| 2024-11-21 | $209.64 | $213.95 | $200.01 | $208.50 | $208.50 | 7,864 |
| 2024-11-20 | $210.00 | $213.50 | $209.93 | $210.61 | $210.61 | 6,894 |
| 2024-11-19 | $209.56 | $211.90 | $205.00 | $209.03 | $209.03 | 10,700 |
| 2024-11-18 | $210.11 | $215.00 | $189.21 | $210.00 | $210.00 | 19,961 |
| 2024-11-15 | $214.12 | $214.78 | $204.94 | $210.00 | $210.00 | 18,809 |
| 2024-11-14 | $204.04 | $215.06 | $202.01 | $212.16 | $212.16 | 14,604 |
| 2024-11-13 | $186.83 | $205.00 | $186.83 | $204.00 | $204.00 | 14,627 |
| 2024-11-12 | $174.70 | $187.00 | $171.94 | $185.48 | $185.48 | 9,302 |
| 2024-11-11 | $179.47 | $179.91 | $171.00 | $174.53 | $174.53 | 2,639 |
| 2024-11-08 | $180.62 | $183.31 | $180.00 | $180.60 | $180.60 | 2,671 |
| 2024-11-07 | $180.59 | $182.37 | $177.11 | $179.88 | $179.88 | 2,422 |
| 2024-11-06 | $173.00 | $180.99 | $173.00 | $179.97 | $179.97 | 14,283 |
| 2024-11-05 | $171.53 | $173.00 | $171.50 | $173.00 | $173.00 | 780 |
| 2024-11-04 | $170.85 | $173.00 | $170.85 | $173.00 | $173.00 | 679 |
| 2024-11-01 | $171.57 | $173.00 | $170.90 | $173.00 | $173.00 | 1,396 |
| 2024-10-31 | $172.41 | $172.48 | $170.31 | $170.31 | $170.31 | 653 |
| 2024-10-30 | $172.24 | $173.00 | $171.95 | $173.00 | $173.00 | 765 |
| 2024-10-29 | $171.05 | $172.89 | $171.05 | $172.79 | $172.79 | 665 |
| 2024-10-28 | $172.96 | $173.00 | $171.97 | $172.61 | $172.61 | 860 |
| 2024-10-25 | $172.94 | $173.00 | $170.95 | $172.28 | $172.28 | 3,611 |
| 2024-10-24 | $170.90 | $170.94 | $168.31 | $170.94 | $170.94 | 1,197 |
| 2024-10-23 | $165.41 | $170.90 | $165.41 | $170.90 | $170.90 | 2,017 |
| 2024-10-22 | $168.06 | $168.32 | $165.36 | $165.36 | $165.36 | 1,154 |
| 2024-10-21 | $173.00 | $173.00 | $167.50 | $167.52 | $167.52 | 2,635 |
| 2024-10-18 | $173.00 | $173.00 | $171.60 | $172.00 | $172.00 | 1,000 |
| 2024-10-17 | $170.90 | $172.50 | $170.89 | $172.50 | $172.50 | 1,061 |
| 2024-10-16 | $168.89 | $171.08 | $168.89 | $171.08 | $171.08 | 579 |
| 2024-10-15 | $168.92 | $169.70 | $168.92 | $168.92 | $168.92 | 1,088 |
| 2024-10-14 | $170.00 | $170.54 | $168.56 | $170.06 | $170.06 | 918 |
| 2024-10-11 | $171.63 | $173.60 | $171.50 | $172.05 | $172.05 | 1,072 |
| 2024-10-10 | $167.50 | $173.17 | $167.50 | $170.92 | $170.92 | 1,330 |
| 2024-10-09 | $168.08 | $170.48 | $167.52 | $168.95 | $168.95 | 1,504 |
| 2024-10-08 | $169.57 | $172.00 | $166.93 | $168.09 | $168.09 | 1,918 |
| 2024-10-07 | $171.05 | $171.05 | $168.20 | $168.20 | $168.20 | 1,073 |
| 2024-10-04 | $168.88 | $172.54 | $167.00 | $169.94 | $169.94 | 963 |
| 2024-10-03 | $167.11 | $169.25 | $164.62 | $165.42 | $165.42 | 2,147 |
| 2024-10-02 | $167.82 | $169.38 | $165.42 | $169.19 | $169.19 | 2,906 |
| 2024-10-01 | $169.41 | $170.09 | $167.96 | $170.08 | $170.08 | 1,937 |
| 2024-09-30 | $171.25 | $172.01 | $167.50 | $172.01 | $172.01 | 2,721 |
| 2024-09-27 | $171.15 | $171.18 | $169.72 | $169.72 | $169.72 | 1,211 |
| 2024-09-26 | $171.00 | $172.00 | $169.55 | $171.98 | $171.98 | 1,373 |
| 2024-09-25 | $170.33 | $170.38 | $166.63 | $168.80 | $168.80 | 3,857 |
| 2024-09-24 | $171.36 | $175.04 | $164.60 | $169.26 | $169.26 | 8,917 |
| 2024-09-23 | $176.33 | $176.33 | $172.17 | $172.17 | $172.17 | 2,213 |
| 2024-09-20 | $175.55 | $178.59 | $173.82 | $174.75 | $174.75 | 5,305 |
| 2024-09-19 | $177.90 | $178.95 | $174.41 | $177.63 | $177.63 | 1,966 |
| 2024-09-18 | $175.25 | $178.25 | $173.82 | $174.26 | $174.26 | 1,300 |
| 2024-09-17 | $171.82 | $177.15 | $171.33 | $175.25 | $175.25 | 5,650 |
| 2024-09-16 | $172.72 | $172.72 | $169.01 | $170.00 | $170.00 | 1,766 |
| 2024-09-13 | $168.59 | $172.40 | $164.52 | $171.45 | $171.45 | 1,899 |
| 2024-09-12 | $166.93 | $171.83 | $162.80 | $166.98 | $166.98 | 2,357 |
| 2024-09-11 | $165.00 | $169.49 | $159.69 | $165.71 | $165.71 | 5,474 |
| 2024-09-10 | $164.00 | $167.42 | $162.22 | $166.42 | $166.42 | 1,871 |
| 2024-09-09 | $170.33 | $170.33 | $164.00 | $164.80 | $164.80 | 2,273 |
| 2024-09-06 | $171.00 | $171.11 | $166.14 | $168.49 | $168.49 | 1,383 |
| 2024-09-05 | $172.90 | $172.99 | $169.69 | $169.69 | $169.69 | 958 |
| 2024-09-04 | $173.23 | $173.23 | $170.01 | $171.25 | $171.25 | 579 |
| 2024-09-03 | $176.00 | $178.41 | $172.00 | $172.01 | $172.01 | 1,390 |
| 2024-08-30 | $179.05 | $179.59 | $175.36 | $178.99 | $178.99 | 948 |
| 2024-08-29 | $179.55 | $179.55 | $177.42 | $179.13 | $179.13 | 542 |
| 2024-08-28 | $177.10 | $178.70 | $175.53 | $178.65 | $178.65 | 1,274 |
| 2024-08-27 | $176.07 | $177.69 | $175.00 | $176.09 | $176.09 | 737 |
| 2024-08-26 | $180.09 | $180.09 | $174.55 | $174.55 | $174.55 | 1,718 |
| 2024-08-23 | $177.00 | $181.79 | $176.31 | $181.79 | $181.79 | 2,849 |
| 2024-08-22 | $178.62 | $178.62 | $175.06 | $176.15 | $176.15 | 303 |
| 2024-08-21 | $176.20 | $183.62 | $176.00 | $177.67 | $177.67 | 830 |
| 2024-08-20 | $178.00 | $178.00 | $175.25 | $175.26 | $175.26 | 672 |
| 2024-08-19 | $178.70 | $181.50 | $176.00 | $177.95 | $177.95 | 1,874 |
| 2024-08-16 | $182.64 | $183.51 | $175.27 | $178.98 | $178.98 | 1,027 |
| 2024-08-15 | $178.50 | $183.00 | $175.59 | $183.00 | $183.00 | 1,734 |
| 2024-08-14 | $176.38 | $177.16 | $173.00 | $173.13 | $173.13 | 823 |
| 2024-08-13 | $175.84 | $178.03 | $172.51 | $175.97 | $175.97 | 1,226 |
| 2024-08-12 | $190.00 | $190.33 | $168.42 | $172.17 | $172.17 | 6,785 |
| 2024-08-09 | $188.04 | $193.03 | $187.01 | $187.03 | $187.03 | 1,419 |
| 2024-08-08 | $191.39 | $191.39 | $186.89 | $188.06 | $188.06 | 675 |
| 2024-08-07 | $188.44 | $192.87 | $185.96 | $188.05 | $188.05 | 1,253 |
| 2024-08-06 | $182.00 | $189.13 | $182.00 | $189.13 | $189.13 | 1,635 |
| 2024-08-05 | $185.00 | $185.77 | $179.63 | $181.31 | $181.31 | 1,999 |
| 2024-08-02 | $188.58 | $194.30 | $182.95 | $188.10 | $188.10 | 966 |
| 2024-08-01 | $200.00 | $200.00 | $191.61 | $195.50 | $195.50 | 1,705 |
| 2024-07-31 | $198.99 | $202.00 | $198.00 | $200.75 | $200.75 | 1,883 |
| 2024-07-30 | $197.58 | $199.39 | $197.58 | $199.39 | $199.39 | 467 |
| 2024-07-29 | $199.60 | $200.22 | $197.23 | $197.71 | $197.71 | 1,863 |
| 2024-07-26 | $198.38 | $201.90 | $197.50 | $198.97 | $198.97 | 1,644 |
| 2024-07-25 | $196.00 | $199.56 | $195.32 | $197.84 | $197.84 | 1,799 |
| 2024-07-24 | $195.96 | $198.11 | $192.56 | $195.23 | $195.23 | 1,538 |
| 2024-07-23 | $196.52 | $198.50 | $192.24 | $197.74 | $197.74 | 2,512 |
| 2024-07-22 | $192.98 | $196.26 | $192.00 | $195.71 | $195.71 | 1,245 |
| 2024-07-19 | $196.01 | $197.35 | $193.07 | $194.78 | $194.78 | 1,263 |
| 2024-07-18 | $199.60 | $200.98 | $196.03 | $196.39 | $196.39 | 1,079 |
| 2024-07-17 | $198.00 | $201.00 | $197.99 | $199.60 | $199.60 | 2,254 |
| 2024-07-16 | $195.99 | $200.94 | $195.28 | $198.95 | $198.95 | 3,851 |
| 2024-07-15 | $193.64 | $196.28 | $193.39 | $195.49 | $195.49 | 2,383 |
| 2024-07-12 | $191.00 | $193.80 | $187.14 | $192.78 | $192.78 | 2,553 |
| 2024-07-11 | $185.96 | $192.00 | $182.00 | $190.43 | $190.43 | 2,702 |
| 2024-07-10 | $188.64 | $188.64 | $182.98 | $184.56 | $184.56 | 1,561 |
| 2024-07-09 | $185.00 | $188.36 | $185.00 | $186.40 | $186.40 | 1,564 |
| 2024-07-08 | $183.50 | $186.55 | $182.51 | $184.91 | $184.91 | 1,699 |
| 2024-07-05 | $186.00 | $186.99 | $181.30 | $183.35 | $183.35 | 2,253 |
| 2024-07-03 | $186.99 | $188.14 | $184.81 | $187.66 | $187.66 | 1,037 |
| 2024-07-02 | $191.00 | $191.94 | $185.01 | $185.01 | $185.01 | 2,286 |
| 2024-07-01 | $190.59 | $191.58 | $185.56 | $190.00 | $190.00 | 3,507 |
| 2024-06-28 | $189.85 | $193.38 | $185.48 | $193.38 | $193.38 | 6,824 |
| 2024-06-27 | $188.99 | $189.00 | $184.95 | $188.00 | $188.00 | 1,629 |
| 2024-06-26 | $184.47 | $188.86 | $184.44 | $188.06 | $188.06 | 1,702 |
| 2024-06-25 | $185.76 | $186.41 | $180.01 | $185.67 | $185.67 | 1,124 |
| 2024-06-24 | $188.60 | $188.60 | $182.92 | $184.03 | $184.03 | 1,634 |
| 2024-06-21 | $184.34 | $189.95 | $180.00 | $189.95 | $189.95 | 12,942 |
| 2024-06-20 | $182.69 | $186.76 | $181.76 | $186.11 | $186.11 | 1,896 |
| 2024-06-18 | $187.50 | $187.95 | $180.00 | $182.32 | $182.32 | 4,363 |
| 2024-06-17 | $180.98 | $187.86 | $180.00 | $187.86 | $187.86 | 2,046 |
| 2024-06-14 | $190.22 | $190.22 | $180.02 | $180.02 | $180.02 | 5,497 |
| 2024-06-13 | $189.41 | $193.21 | $188.03 | $193.21 | $193.21 | 1,318 |
| 2024-06-12 | $190.89 | $193.88 | $190.25 | $193.18 | $193.18 | 888 |
| 2024-06-11 | $187.90 | $188.35 | $186.01 | $188.35 | $188.35 | 962 |
| 2024-06-10 | $194.13 | $194.13 | $188.10 | $189.28 | $189.28 | 2,448 |
| 2024-06-07 | $193.51 | $195.60 | $193.31 | $195.60 | $195.60 | 330 |
| 2024-06-06 | $196.25 | $196.25 | $194.21 | $194.91 | $194.91 | 490 |
| 2024-06-05 | $195.94 | $199.88 | $192.38 | $198.44 | $198.44 | 1,040 |
| 2024-06-04 | $194.22 | $195.94 | $194.05 | $194.99 | $194.99 | 799 |
| 2024-06-03 | $198.99 | $198.99 | $194.53 | $196.23 | $196.23 | 4,957 |
| 2024-05-31 | $196.42 | $199.00 | $193.27 | $198.99 | $198.99 | 5,162 |
| 2024-05-30 | $196.59 | $198.00 | $194.97 | $196.50 | $196.50 | 1,748 |
| 2024-05-29 | $192.86 | $196.05 | $192.86 | $194.62 | $194.62 | 1,497 |
| 2024-05-28 | $192.90 | $194.98 | $192.69 | $194.62 | $194.62 | 2,179 |
| 2024-05-24 | $195.47 | $195.47 | $193.94 | $194.71 | $194.71 | 875 |
| 2024-05-23 | $197.22 | $197.22 | $192.95 | $194.47 | $194.47 | 2,940 |
| 2024-05-22 | $195.05 | $197.13 | $193.07 | $197.13 | $197.13 | 1,698 |
| 2024-05-21 | $196.60 | $197.69 | $193.76 | $195.10 | $195.10 | 2,234 |
| 2024-05-20 | $200.11 | $200.11 | $194.84 | $196.62 | $196.62 | 3,290 |
| 2024-05-17 | $215.27 | $215.27 | $198.65 | $200.00 | $200.00 | 9,112 |
| 2024-05-16 | $212.40 | $219.00 | $211.27 | $215.80 | $215.80 | 3,218 |
| 2024-05-15 | $211.30 | $216.10 | $208.85 | $213.83 | $213.83 | 2,879 |
| 2024-05-14 | $204.08 | $209.95 | $203.00 | $209.22 | $209.22 | 2,916 |
| 2024-05-13 | $212.00 | $216.14 | $202.39 | $202.87 | $202.87 | 4,025 |
| 2024-05-10 | $209.05 | $212.00 | $208.00 | $212.00 | $212.00 | 1,493 |
| 2024-05-09 | $203.61 | $209.50 | $203.35 | $209.50 | $209.50 | 2,942 |
| 2024-05-08 | $201.01 | $203.81 | $201.01 | $203.33 | $203.33 | 1,176 |
| 2024-05-07 | $199.82 | $203.96 | $199.82 | $201.87 | $201.87 | 1,305 |
| 2024-05-06 | $205.06 | $206.99 | $198.90 | $201.00 | $201.00 | 1,811 |
| 2024-05-03 | $201.84 | $205.70 | $199.38 | $203.94 | $203.94 | 2,141 |
| 2024-05-02 | $201.01 | $201.01 | $197.39 | $200.40 | $200.40 | 968 |
| 2024-05-01 | $198.91 | $199.67 | $196.68 | $198.87 | $198.87 | 1,140 |
| 2024-04-30 | $203.04 | $203.04 | $196.65 | $197.11 | $197.11 | 4,487 |
| 2024-04-29 | $207.00 | $207.00 | $200.06 | $203.60 | $203.60 | 4,770 |
| 2024-04-26 | $202.93 | $207.00 | $200.72 | $206.85 | $206.85 | 2,359 |
| 2024-04-25 | $197.84 | $201.95 | $196.92 | $201.36 | $201.36 | 1,149 |
| 2024-04-24 | $201.64 | $201.64 | $198.50 | $200.19 | $200.19 | 2,277 |
| 2024-04-23 | $199.08 | $202.50 | $199.02 | $201.96 | $201.96 | 3,385 |
| 2024-04-22 | $197.28 | $203.00 | $197.28 | $201.02 | $201.02 | 4,951 |
| 2024-04-19 | $193.42 | $200.00 | $193.42 | $199.73 | $199.73 | 2,206 |
| 2024-04-18 | $192.19 | $198.47 | $192.19 | $196.57 | $196.57 | 3,152 |
| 2024-04-17 | $195.78 | $196.01 | $191.15 | $192.16 | $192.16 | 1,394 |
| 2024-04-16 | $191.52 | $197.35 | $191.52 | $195.07 | $195.07 | 1,409 |
| 2024-04-15 | $193.00 | $197.49 | $191.36 | $193.02 | $193.02 | 1,722 |
| 2024-04-12 | $196.07 | $196.07 | $190.32 | $191.07 | $191.07 | 1,285 |
| 2024-04-11 | $192.96 | $197.06 | $191.81 | $195.00 | $195.00 | 1,428 |
| 2024-04-10 | $192.89 | $195.00 | $188.63 | $192.02 | $192.02 | 2,235 |
| 2024-04-09 | $195.54 | $198.79 | $193.02 | $195.06 | $195.06 | 1,030 |
| 2024-04-08 | $193.63 | $198.17 | $193.01 | $195.36 | $195.36 | 683 |
| 2024-04-05 | $194.11 | $197.00 | $190.26 | $194.17 | $194.17 | 1,042 |
| 2024-04-04 | $193.56 | $197.90 | $193.56 | $194.97 | $194.97 | 1,293 |
| 2024-04-03 | $195.00 | $201.50 | $192.00 | $193.93 | $193.93 | 4,919 |
| 2024-04-02 | $197.90 | $200.00 | $190.10 | $197.11 | $197.11 | 2,163 |
| 2024-04-01 | $189.99 | $199.00 | $188.00 | $198.41 | $198.41 | 6,652 |
| 2024-03-28 | $189.99 | $190.98 | $186.56 | $189.68 | $189.68 | 4,317 |
| 2024-03-27 | $188.59 | $190.18 | $184.51 | $188.60 | $188.60 | 2,173 |
| 2024-03-26 | $200.00 | $200.18 | $186.21 | $187.39 | $187.39 | 3,249 |
| 2024-03-25 | $198.00 | $203.63 | $198.00 | $200.78 | $200.78 | 1,399 |
| 2024-03-22 | $203.00 | $204.99 | $200.00 | $201.01 | $201.01 | 2,648 |
| 2024-03-21 | $198.40 | $203.92 | $198.40 | $202.69 | $202.69 | 3,466 |
| 2024-03-20 | $198.72 | $203.00 | $195.00 | $199.40 | $199.40 | 2,363 |
| 2024-03-19 | $203.42 | $204.35 | $197.42 | $199.00 | $199.00 | 2,007 |
| 2024-03-18 | $195.20 | $206.97 | $190.86 | $201.24 | $201.24 | 6,003 |
| 2024-03-15 | $184.03 | $198.03 | $181.21 | $197.97 | $197.97 | 9,969 |
| 2024-03-14 | $192.54 | $193.00 | $184.30 | $185.28 | $185.28 | 1,300 |
| 2024-03-13 | $194.07 | $197.06 | $188.25 | $193.99 | $193.99 | 4,140 |
| 2024-03-12 | $187.40 | $196.85 | $182.28 | $191.15 | $191.15 | 4,296 |
| 2024-03-11 | $183.06 | $191.11 | $173.90 | $185.00 | $185.00 | 4,708 |
| 2024-03-08 | $190.18 | $190.18 | $180.93 | $184.02 | $184.02 | 2,972 |
| 2024-03-07 | $190.95 | $191.24 | $186.52 | $188.86 | $188.86 | 2,221 |
| 2024-03-06 | $179.32 | $192.70 | $179.32 | $190.10 | $190.10 | 3,256 |
| 2024-03-05 | $181.99 | $181.99 | $175.11 | $177.76 | $177.76 | 1,515 |
| 2024-03-04 | $169.40 | $184.18 | $169.40 | $181.01 | $181.01 | 3,620 |
| 2024-03-01 | $172.41 | $172.41 | $169.00 | $169.00 | $169.00 | 793 |
| 2024-02-29 | $173.12 | $177.10 | $171.80 | $173.21 | $173.21 | 941 |
| 2024-02-28 | $174.01 | $178.01 | $171.00 | $171.00 | $171.00 | 6,638 |
| 2024-02-27 | $175.39 | $177.61 | $175.00 | $175.00 | $175.00 | 943 |
| 2024-02-26 | $178.00 | $178.00 | $170.00 | $175.00 | $175.00 | 4,041 |
| 2024-02-23 | $157.52 | $163.50 | $157.52 | $163.50 | $163.50 | 1,553 |
| 2024-02-22 | $153.10 | $159.57 | $151.70 | $157.03 | $157.03 | 2,321 |
| 2024-02-21 | $151.69 | $153.75 | $151.69 | $152.45 | $152.45 | 1,068 |
| 2024-02-20 | $152.69 | $156.78 | $150.00 | $151.33 | $151.33 | 1,996 |
| 2024-02-16 | $152.93 | $157.10 | $152.69 | $152.69 | $152.69 | 1,691 |
| 2024-02-15 | $153.10 | $155.25 | $149.92 | $153.99 | $153.99 | 1,509 |
| 2024-02-14 | $149.00 | $158.37 | $147.64 | $153.06 | $153.06 | 2,329 |
| 2024-02-13 | $151.01 | $151.10 | $145.95 | $147.42 | $147.42 | 4,148 |
| 2024-02-12 | $154.98 | $156.10 | $151.25 | $152.13 | $152.13 | 1,864 |
| 2024-02-09 | $151.30 | $153.44 | $151.30 | $152.87 | $152.87 | 1,097 |
| 2024-02-08 | $152.06 | $154.01 | $151.12 | $151.73 | $151.73 | 2,438 |
| 2024-02-07 | $154.30 | $155.69 | $152.04 | $152.04 | $152.04 | 848 |
| 2024-02-06 | $153.15 | $154.99 | $153.15 | $154.60 | $154.60 | 1,168 |
| 2024-02-05 | $154.71 | $157.21 | $153.69 | $153.69 | $153.69 | 3,434 |
| 2024-02-02 | $155.47 | $157.92 | $154.70 | $155.67 | $155.67 | 887 |
| 2024-02-01 | $154.00 | $158.78 | $154.00 | $157.49 | $157.49 | 2,606 |
| 2024-01-31 | $157.92 | $158.51 | $154.00 | $154.67 | $154.67 | 1,199 |
| 2024-01-30 | $158.25 | $158.25 | $154.04 | $157.28 | $157.28 | 960 |
| 2024-01-29 | $156.76 | $158.03 | $155.25 | $156.98 | $156.98 | 461 |
| 2024-01-26 | $157.98 | $157.98 | $154.98 | $157.89 | $157.89 | 552 |
| 2024-01-25 | $156.25 | $158.33 | $155.79 | $157.31 | $157.31 | 1,244 |
| 2024-01-24 | $154.00 | $158.01 | $153.30 | $154.11 | $154.11 | 1,232 |
| 2024-01-23 | $157.88 | $157.88 | $152.51 | $153.04 | $153.04 | 2,235 |
| 2024-01-22 | $153.08 | $156.47 | $153.08 | $156.05 | $156.05 | 1,706 |
| 2024-01-19 | $152.37 | $154.67 | $150.52 | $151.40 | $151.40 | 1,508 |
| 2024-01-18 | $154.63 | $156.57 | $150.50 | $152.34 | $152.34 | 1,911 |
| 2024-01-17 | $154.29 | $156.98 | $154.15 | $154.96 | $154.96 | 2,620 |
| 2024-01-16 | $159.01 | $159.99 | $156.12 | $156.12 | $156.12 | 1,761 |
| 2024-01-12 | $163.68 | $164.08 | $159.02 | $160.44 | $160.44 | 2,233 |
| 2024-01-11 | $162.92 | $165.88 | $161.51 | $162.33 | $162.33 | 1,468 |
| 2024-01-10 | $167.31 | $168.10 | $160.96 | $163.50 | $163.50 | 4,545 |
| 2024-01-09 | $166.16 | $169.75 | $164.49 | $166.74 | $166.74 | 2,112 |
| 2024-01-08 | $164.00 | $169.45 | $164.00 | $167.33 | $167.33 | 1,279 |
| 2024-01-05 | $162.79 | $170.00 | $161.87 | $164.05 | $164.05 | 6,335 |
| 2024-01-04 | $161.00 | $162.02 | $160.99 | $160.99 | $160.99 | 7,070 |
| 2024-01-03 | $159.45 | $162.94 | $158.19 | $161.00 | $161.00 | 6,407 |
| 2024-01-02 | $163.74 | $163.74 | $157.67 | $159.13 | $159.13 | 3,188 |
| 2023-12-29 | $166.90 | $166.98 | $163.68 | $164.93 | $164.93 | 2,990 |
| 2023-12-28 | $169.00 | $169.04 | $166.34 | $166.97 | $166.97 | 2,424 |
| 2023-12-27 | $167.72 | $169.90 | $167.72 | $168.35 | $168.35 | 1,362 |
| 2023-12-26 | $169.06 | $170.15 | $167.00 | $169.03 | $169.03 | 1,350 |
| 2023-12-22 | $169.23 | $171.90 | $166.50 | $169.67 | $169.67 | 1,560 |
| 2023-12-21 | $170.29 | $171.49 | $165.81 | $169.56 | $169.56 | 1,078 |
| 2023-12-20 | $171.78 | $173.50 | $167.50 | $168.76 | $168.76 | 2,416 |
| 2023-12-19 | $171.13 | $173.00 | $165.52 | $170.84 | $170.84 | 1,369 |
| 2023-12-18 | $173.79 | $173.79 | $168.95 | $169.69 | $169.69 | 1,578 |
| 2023-12-15 | $178.77 | $178.77 | $171.66 | $171.69 | $171.69 | 6,149 |
| 2023-12-14 | $180.00 | $180.94 | $176.47 | $178.93 | $178.93 | 2,686 |
| 2023-12-13 | $172.21 | $183.50 | $171.10 | $179.89 | $179.89 | 6,337 |
| 2023-12-12 | $160.25 | $175.39 | $160.25 | $171.44 | $171.44 | 7,659 |
| 2023-12-11 | $152.00 | $160.76 | $149.90 | $159.41 | $159.41 | 8,184 |
| 2023-12-08 | $149.92 | $151.00 | $149.92 | $150.94 | $150.94 | 694 |
| 2023-12-07 | $149.49 | $152.24 | $149.45 | $151.72 | $151.72 | 2,229 |
| 2023-12-06 | $149.94 | $150.94 | $147.51 | $148.40 | $148.40 | 5,574 |
| 2023-12-05 | $147.00 | $152.98 | $147.00 | $148.48 | $148.48 | 1,455 |
| 2023-12-04 | $146.66 | $150.90 | $146.63 | $148.40 | $148.40 | 1,734 |
| 2023-12-01 | $144.29 | $150.35 | $144.29 | $148.58 | $148.58 | 1,581 |
| 2023-11-30 | $144.41 | $147.01 | $144.20 | $145.82 | $145.82 | 1,555 |
| 2023-11-29 | $149.15 | $149.30 | $143.40 | $143.94 | $143.94 | 2,382 |
| 2023-11-28 | $148.62 | $153.00 | $144.74 | $145.12 | $145.12 | 1,748 |
| 2023-11-27 | $145.17 | $152.41 | $145.17 | $149.23 | $149.23 | 2,144 |
| 2023-11-24 | $146.20 | $146.20 | $145.69 | $146.04 | $146.04 | 391 |
| 2023-11-22 | $144.65 | $146.24 | $144.00 | $145.57 | $145.57 | 1,787 |
| 2023-11-21 | $143.40 | $146.00 | $143.00 | $143.27 | $143.27 | 1,180 |
| 2023-11-20 | $143.92 | $149.27 | $142.01 | $144.19 | $144.19 | 1,565 |
| 2023-11-17 | $149.56 | $149.56 | $142.01 | $145.44 | $145.44 | 3,364 |
| 2023-11-16 | $148.94 | $149.88 | $147.63 | $147.70 | $147.70 | 1,510 |
| 2023-11-15 | $147.52 | $149.99 | $147.33 | $149.11 | $149.11 | 1,667 |
| 2023-11-14 | $143.20 | $148.37 | $138.00 | $147.94 | $147.94 | 9,218 |
| 2023-11-13 | $142.90 | $143.19 | $137.01 | $141.70 | $141.70 | 8,269 |
| 2023-11-10 | $141.88 | $143.23 | $141.49 | $142.60 | $142.60 | 1,651 |
| 2023-11-09 | $145.07 | $145.07 | $142.50 | $142.94 | $142.94 | 3,712 |
| 2023-11-08 | $145.74 | $149.82 | $142.78 | $146.00 | $146.00 | 3,275 |
| 2023-11-07 | $148.21 | $150.79 | $145.90 | $146.52 | $146.52 | 3,034 |
| 2023-11-06 | $156.36 | $156.54 | $147.39 | $148.96 | $148.96 | 7,391 |
| 2023-11-03 | $159.03 | $159.68 | $156.70 | $158.07 | $158.07 | 3,012 |
| 2023-11-02 | $150.22 | $154.24 | $150.17 | $152.77 | $152.77 | 3,673 |
| 2023-11-01 | $147.63 | $151.97 | $146.59 | $147.87 | $147.87 | 2,511 |
| 2023-10-31 | $145.46 | $148.74 | $144.96 | $147.77 | $147.77 | 1,604 |
| 2023-10-30 | $145.50 | $148.63 | $144.00 | $146.88 | $146.88 | 2,523 |
| 2023-10-27 | $144.99 | $147.00 | $143.51 | $144.66 | $144.66 | 1,480 |
| 2023-10-26 | $146.78 | $148.39 | $144.00 | $145.14 | $145.14 | 3,449 |
| 2023-10-25 | $147.85 | $152.80 | $144.98 | $147.88 | $147.88 | 1,956 |
| 2023-10-24 | $147.61 | $148.28 | $145.90 | $146.63 | $146.63 | 2,714 |
| 2023-10-23 | $151.44 | $154.45 | $147.03 | $147.99 | $147.99 | 3,904 |
| 2023-10-20 | $149.79 | $149.79 | $145.11 | $148.20 | $148.20 | 3,732 |
| 2023-10-19 | $156.75 | $157.05 | $147.00 | $148.95 | $148.95 | 7,383 |
| 2023-10-18 | $155.15 | $159.68 | $155.15 | $158.35 | $158.35 | 7,425 |
| 2023-10-17 | $154.15 | $157.31 | $152.00 | $155.90 | $155.90 | 2,889 |
| 2023-10-16 | $146.90 | $155.24 | $146.90 | $153.96 | $153.96 | 6,533 |
| 2023-10-13 | $146.35 | $150.00 | $146.35 | $147.03 | $147.03 | 5,844 |
| 2023-10-12 | $152.75 | $152.75 | $145.11 | $146.77 | $146.77 | 6,193 |
| 2023-10-11 | $157.00 | $157.00 | $152.65 | $152.65 | $152.65 | 3,139 |
| 2023-10-10 | $155.11 | $159.59 | $155.11 | $157.79 | $157.79 | 1,505 |
| 2023-10-09 | $157.40 | $158.53 | $151.75 | $154.84 | $154.84 | 6,991 |
| 2023-10-06 | $155.63 | $163.99 | $155.63 | $158.36 | $158.36 | 1,750 |
| 2023-10-05 | $164.06 | $164.94 | $153.00 | $155.88 | $155.88 | 9,469 |
| 2023-10-04 | $162.75 | $165.15 | $160.12 | $164.05 | $164.05 | 4,453 |
| 2023-10-03 | $166.00 | $166.77 | $162.50 | $162.66 | $162.66 | 4,038 |
| 2023-10-02 | $166.00 | $169.59 | $166.00 | $166.01 | $166.01 | 1,118 |
| 2023-09-29 | $167.20 | $167.50 | $165.52 | $166.00 | $166.00 | 1,428 |
| 2023-09-28 | $165.92 | $171.94 | $164.58 | $166.86 | $166.86 | 1,047 |
| 2023-09-27 | $167.96 | $167.96 | $164.00 | $166.31 | $166.31 | 1,940 |
| 2023-09-26 | $166.43 | $166.50 | $164.01 | $166.01 | $166.01 | 1,845 |
| 2023-09-25 | $165.00 | $167.51 | $164.59 | $165.40 | $165.40 | 1,308 |
| 2023-09-22 | $166.92 | $170.00 | $164.59 | $165.89 | $165.89 | 3,878 |
| 2023-09-21 | $164.54 | $168.64 | $164.54 | $167.08 | $167.08 | 2,184 |
| 2023-09-20 | $165.62 | $169.47 | $165.00 | $166.31 | $166.31 | 1,827 |
| 2023-09-19 | $169.94 | $169.99 | $164.02 | $166.01 | $166.01 | 4,618 |
| 2023-09-18 | $167.80 | $170.99 | $165.00 | $169.14 | $169.14 | 1,914 |
| 2023-09-15 | $175.80 | $175.80 | $166.77 | $166.78 | $166.78 | 5,930 |
| 2023-09-14 | $178.08 | $178.50 | $175.90 | $175.91 | $175.91 | 2,494 |
| 2023-09-13 | $177.00 | $179.98 | $175.93 | $177.25 | $177.25 | 2,055 |
| 2023-09-12 | $181.88 | $181.88 | $178.34 | $179.25 | $179.25 | 1,504 |
| 2023-09-11 | $181.17 | $184.64 | $180.08 | $181.34 | $181.34 | 1,565 |
| 2023-09-08 | $185.00 | $185.83 | $184.97 | $184.99 | $184.99 | 2,035 |
| 2023-09-07 | $183.96 | $186.35 | $180.73 | $185.27 | $185.27 | 3,779 |
| 2023-09-06 | $180.25 | $186.37 | $180.25 | $183.72 | $183.72 | 8,192 |
| 2023-09-05 | $185.00 | $187.45 | $182.97 | $183.03 | $183.03 | 2,196 |
| 2023-09-01 | $187.90 | $187.90 | $183.53 | $186.19 | $186.19 | 2,729 |
| 2023-08-31 | $186.00 | $187.85 | $186.00 | $186.00 | $186.00 | 1,942 |
| 2023-08-30 | $183.45 | $188.19 | $183.45 | $184.88 | $184.88 | 1,791 |
| 2023-08-29 | $182.89 | $189.00 | $182.89 | $185.19 | $185.19 | 2,302 |
| 2023-08-28 | $185.00 | $186.49 | $182.90 | $183.75 | $183.75 | 2,198 |
| 2023-08-25 | $186.55 | $187.80 | $185.00 | $186.62 | $186.62 | 1,484 |
| 2023-08-24 | $185.00 | $187.75 | $185.00 | $186.51 | $186.51 | 1,766 |
| 2023-08-23 | $182.27 | $186.00 | $181.35 | $185.80 | $185.80 | 2,673 |
| 2023-08-22 | $179.11 | $186.88 | $178.00 | $181.90 | $181.90 | 4,041 |
| 2023-08-21 | $185.00 | $185.18 | $179.68 | $179.68 | $179.68 | 2,898 |
| 2023-08-18 | $179.07 | $186.04 | $179.07 | $183.50 | $183.50 | 6,444 |
| 2023-08-17 | $183.69 | $190.99 | $179.70 | $179.98 | $179.98 | 1,878 |
| 2023-08-16 | $187.00 | $188.70 | $183.82 | $183.82 | $183.82 | 2,992 |
| 2023-08-15 | $188.91 | $188.91 | $187.22 | $187.22 | $187.22 | 1,675 |
| 2023-08-14 | $192.87 | $192.87 | $187.95 | $189.74 | $189.74 | 6,933 |
| 2023-08-11 | $193.64 | $196.60 | $193.64 | $194.56 | $194.56 | 1,328 |
| 2023-08-10 | $195.85 | $195.85 | $194.09 | $194.09 | $194.09 | 981 |
| 2023-08-09 | $193.13 | $196.70 | $190.72 | $195.85 | $195.85 | 3,098 |
| 2023-08-08 | $194.60 | $197.73 | $192.03 | $193.13 | $193.13 | 2,452 |
| 2023-08-07 | $198.70 | $200.01 | $194.13 | $194.91 | $194.91 | 5,863 |
| 2023-08-04 | $202.93 | $204.93 | $197.37 | $198.74 | $198.74 | 5,412 |
| 2023-08-03 | $202.92 | $204.98 | $202.77 | $203.25 | $203.25 | 1,352 |
| 2023-08-02 | $202.00 | $204.26 | $202.00 | $203.50 | $203.50 | 1,564 |
| 2023-08-01 | $203.52 | $203.65 | $202.10 | $203.40 | $203.40 | 1,205 |
| 2023-07-31 | $202.12 | $204.59 | $200.89 | $203.16 | $203.16 | 1,935 |
| 2023-07-28 | $203.84 | $203.84 | $201.27 | $201.27 | $201.27 | 1,510 |
| 2023-07-27 | $205.84 | $205.84 | $201.00 | $202.90 | $202.90 | 1,748 |
| 2023-07-26 | $205.77 | $205.77 | $201.69 | $204.06 | $204.06 | 2,396 |
| 2023-07-25 | $201.19 | $205.99 | $201.19 | $203.50 | $203.50 | 1,340 |
| 2023-07-24 | $204.89 | $204.89 | $201.57 | $203.17 | $203.17 | 2,212 |
| 2023-07-21 | $199.88 | $204.84 | $199.88 | $203.70 | $203.70 | 2,961 |
| 2023-07-20 | $202.75 | $202.75 | $197.04 | $200.27 | $200.27 | 1,772 |
| 2023-07-19 | $199.12 | $204.85 | $197.13 | $203.21 | $203.21 | 1,581 |
| 2023-07-18 | $199.00 | $201.50 | $197.04 | $199.00 | $199.00 | 2,477 |
| 2023-07-17 | $201.47 | $201.99 | $197.05 | $197.92 | $197.92 | 2,285 |
| 2023-07-14 | $202.36 | $203.49 | $200.46 | $202.23 | $202.23 | 1,186 |
| 2023-07-13 | $207.19 | $207.47 | $201.51 | $203.37 | $203.37 | 1,564 |
| 2023-07-12 | $204.08 | $206.99 | $200.83 | $205.77 | $205.77 | 1,700 |
| 2023-07-11 | $197.37 | $203.00 | $197.11 | $202.03 | $202.03 | 2,918 |
| 2023-07-10 | $197.04 | $200.37 | $197.04 | $197.37 | $197.37 | 2,298 |
| 2023-07-07 | $197.73 | $198.17 | $195.20 | $197.49 | $197.49 | 2,600 |
| 2023-07-06 | $199.85 | $201.93 | $195.00 | $196.91 | $196.91 | 3,962 |
| 2023-07-05 | $203.44 | $203.47 | $196.57 | $202.61 | $202.61 | 4,330 |
| 2023-07-03 | $195.97 | $200.14 | $195.50 | $197.63 | $197.63 | 2,718 |
| 2023-06-30 | $194.73 | $199.22 | $194.45 | $197.14 | $197.14 | 2,832 |
| 2023-06-29 | $189.84 | $196.64 | $189.84 | $194.34 | $194.34 | 2,362 |
| 2023-06-28 | $189.00 | $189.80 | $187.29 | $188.24 | $188.24 | 2,092 |
| 2023-06-27 | $190.64 | $193.90 | $189.00 | $189.90 | $189.90 | 2,781 |
| 2023-06-26 | $192.61 | $203.96 | $191.00 | $191.13 | $191.13 | 2,153 |
| 2023-06-23 | $191.08 | $196.26 | $191.01 | $194.21 | $194.21 | 9,497 |
| 2023-06-22 | $196.40 | $196.85 | $192.25 | $192.90 | $192.90 | 1,506 |
| 2023-06-21 | $191.00 | $197.60 | $191.00 | $194.06 | $194.06 | 2,397 |
| 2023-06-20 | $197.00 | $202.33 | $190.95 | $191.10 | $191.10 | 2,775 |
| 2023-06-16 | $198.14 | $201.47 | $197.11 | $198.70 | $198.70 | 3,870 |
| 2023-06-15 | $200.00 | $202.12 | $199.68 | $199.68 | $199.68 | 2,239 |
| 2023-06-14 | $204.04 | $204.04 | $200.00 | $200.69 | $200.69 | 1,889 |
| 2023-06-13 | $204.99 | $204.99 | $200.62 | $202.00 | $202.00 | 1,869 |
| 2023-06-12 | $197.97 | $204.98 | $197.97 | $204.02 | $204.02 | 2,537 |
| 2023-06-09 | $202.01 | $203.13 | $197.00 | $197.85 | $197.85 | 4,714 |
| 2023-06-08 | $203.27 | $208.60 | $197.78 | $202.91 | $202.91 | 4,788 |
| 2023-06-07 | $211.84 | $213.60 | $201.00 | $202.53 | $202.53 | 10,319 |
| 2023-06-06 | $207.98 | $212.50 | $206.00 | $210.73 | $210.73 | 4,582 |
| 2023-06-05 | $211.70 | $218.50 | $208.00 | $209.13 | $209.13 | 6,695 |
| 2023-06-02 | $212.70 | $213.25 | $209.81 | $212.87 | $212.87 | 3,177 |
| 2023-06-01 | $205.87 | $213.25 | $205.87 | $211.27 | $211.27 | 7,141 |
| 2023-05-31 | $205.38 | $207.01 | $202.92 | $206.03 | $206.03 | 2,256 |
| 2023-05-30 | $208.45 | $210.33 | $205.58 | $206.69 | $206.69 | 3,798 |
| 2023-05-26 | $204.70 | $208.00 | $201.69 | $206.94 | $206.94 | 3,305 |
| 2023-05-25 | $199.00 | $204.64 | $198.58 | $203.97 | $203.97 | 5,622 |
| 2023-05-24 | $195.00 | $199.95 | $193.98 | $197.57 | $197.57 | 2,518 |
| 2023-05-23 | $193.05 | $195.92 | $192.06 | $194.75 | $194.75 | 1,693 |
| 2023-05-22 | $194.99 | $197.06 | $190.18 | $191.61 | $191.61 | 3,035 |
| 2023-05-19 | $193.89 | $194.00 | $191.40 | $193.98 | $193.98 | 4,759 |
| 2023-05-18 | $193.89 | $193.89 | $191.65 | $192.89 | $192.89 | 1,430 |
| 2023-05-17 | $188.42 | $193.50 | $187.01 | $192.96 | $192.96 | 5,986 |
| 2023-05-16 | $187.55 | $188.48 | $186.70 | $188.33 | $188.33 | 2,178 |
| 2023-05-15 | $183.32 | $188.70 | $183.32 | $186.70 | $186.70 | 3,271 |
| 2023-05-12 | $184.49 | $184.49 | $182.80 | $183.32 | $183.32 | 2,332 |
| 2023-05-11 | $183.75 | $184.46 | $182.03 | $183.00 | $183.00 | 862 |
| 2023-05-10 | $186.29 | $186.85 | $182.05 | $183.20 | $183.20 | 1,201 |
| 2023-05-09 | $184.38 | $188.48 | $183.02 | $185.21 | $185.21 | 1,540 |
| 2023-05-08 | $191.12 | $192.00 | $183.95 | $186.02 | $186.02 | 3,239 |
| 2023-05-05 | $185.36 | $192.46 | $185.30 | $191.05 | $191.05 | 5,171 |
| 2023-05-04 | $185.23 | $185.23 | $182.58 | $184.19 | $184.19 | 1,844 |
| 2023-05-03 | $182.88 | $186.99 | $182.88 | $184.54 | $184.54 | 2,153 |
| 2023-05-02 | $178.88 | $184.90 | $175.81 | $183.19 | $183.19 | 3,699 |
| 2023-05-01 | $173.20 | $178.56 | $171.26 | $178.56 | $178.56 | 2,583 |
| 2023-04-28 | $176.50 | $176.50 | $171.77 | $173.20 | $173.20 | 2,266 |
| 2023-04-27 | $173.39 | $176.80 | $172.00 | $174.90 | $174.90 | 1,174 |
| 2023-04-26 | $172.61 | $174.50 | $172.00 | $174.16 | $174.16 | 1,199 |
| 2023-04-25 | $174.63 | $174.95 | $170.59 | $173.44 | $173.44 | 1,189 |
| 2023-04-24 | $174.24 | $175.00 | $173.53 | $174.65 | $174.65 | 4,934 |
| 2023-04-21 | $170.27 | $174.98 | $170.27 | $174.25 | $174.25 | 4,114 |
| 2023-04-20 | $166.01 | $172.35 | $166.01 | $171.71 | $171.71 | 1,620 |
| 2023-04-19 | $166.79 | $171.71 | $165.60 | $166.99 | $166.99 | 3,714 |
| 2023-04-18 | $165.36 | $169.05 | $165.36 | $168.12 | $168.12 | 1,628 |
| 2023-04-17 | $167.73 | $170.90 | $165.36 | $165.37 | $165.37 | 1,412 |
| 2023-04-14 | $163.73 | $168.64 | $163.73 | $168.25 | $168.25 | 1,383 |
| 2023-04-13 | $166.46 | $167.63 | $164.06 | $164.06 | $164.06 | 1,674 |
| 2023-04-12 | $166.00 | $166.38 | $163.15 | $164.74 | $164.74 | 946 |
| 2023-04-11 | $165.27 | $169.52 | $164.14 | $164.72 | $164.72 | 1,405 |
| 2023-04-10 | $169.98 | $169.98 | $165.00 | $166.18 | $166.18 | 868 |
| 2023-04-06 | $167.67 | $167.67 | $165.12 | $166.35 | $166.35 | 579 |
| 2023-04-05 | $168.00 | $168.00 | $166.03 | $166.81 | $166.81 | 888 |
| 2023-04-04 | $170.33 | $170.41 | $166.45 | $166.64 | $166.64 | 1,465 |
| 2023-04-03 | $170.40 | $170.93 | $167.34 | $169.62 | $169.62 | 2,295 |
| 2023-03-31 | $166.58 | $169.76 | $166.43 | $169.20 | $169.20 | 1,027 |
| 2023-03-30 | $166.82 | $166.82 | $164.40 | $165.00 | $165.00 | 409 |
| 2023-03-29 | $165.00 | $167.79 | $165.00 | $165.14 | $165.14 | 1,264 |
| 2023-03-28 | $164.63 | $167.52 | $163.17 | $163.60 | $163.60 | 2,426 |
| 2023-03-27 | $166.79 | $167.50 | $163.10 | $165.37 | $165.37 | 1,751 |
| 2023-03-24 | $164.60 | $167.30 | $163.10 | $165.14 | $165.14 | 1,228 |
| 2023-03-23 | $167.00 | $169.37 | $164.47 | $165.27 | $165.27 | 3,432 |
| 2023-03-22 | $170.10 | $174.28 | $165.43 | $166.13 | $166.13 | 2,291 |
| 2023-03-21 | $170.00 | $174.17 | $168.90 | $170.02 | $170.02 | 1,708 |
| 2023-03-20 | $172.50 | $173.54 | $168.07 | $168.58 | $168.58 | 2,407 |
| 2023-03-17 | $175.49 | $176.13 | $171.21 | $171.24 | $171.24 | 4,965 |
| 2023-03-16 | $174.00 | $176.99 | $172.50 | $174.98 | $174.98 | 2,847 |
| 2023-03-15 | $178.50 | $179.88 | $173.45 | $174.14 | $174.14 | 3,481 |
| 2023-03-14 | $181.38 | $183.25 | $178.50 | $180.39 | $180.39 | 3,984 |
| 2023-03-13 | $179.82 | $181.99 | $176.45 | $179.69 | $179.69 | 3,159 |
| 2023-03-10 | $179.64 | $182.00 | $179.64 | $181.80 | $181.80 | 5,425 |
| 2023-03-09 | $180.43 | $183.00 | $180.42 | $182.00 | $182.00 | 1,468 |
| 2023-03-08 | $179.76 | $183.10 | $179.50 | $181.91 | $181.91 | 3,386 |
| 2023-03-07 | $180.91 | $182.33 | $179.77 | $180.38 | $180.38 | 2,709 |
| 2023-03-06 | $181.01 | $182.40 | $179.62 | $182.00 | $182.00 | 3,898 |
| 2023-03-03 | $182.50 | $182.50 | $180.97 | $181.93 | $181.93 | 1,370 |
| 2023-03-02 | $178.00 | $182.50 | $177.91 | $181.57 | $181.57 | 5,919 |
| 2023-03-01 | $180.94 | $181.70 | $177.01 | $179.01 | $179.01 | 1,599 |
| 2023-02-28 | $180.66 | $183.15 | $178.79 | $179.80 | $179.80 | 3,393 |
| 2023-02-27 | $180.00 | $184.21 | $178.15 | $183.15 | $183.15 | 3,940 |
| 2023-02-24 | $173.01 | $176.22 | $170.28 | $175.17 | $175.17 | 4,136 |
| 2023-02-23 | $173.58 | $174.97 | $171.35 | $173.38 | $173.38 | 3,410 |
| 2023-02-22 | $170.84 | $175.18 | $170.84 | $174.00 | $174.00 | 2,637 |
| 2023-02-21 | $171.69 | $172.48 | $170.00 | $171.53 | $171.53 | 1,866 |
| 2023-02-17 | $169.97 | $172.47 | $169.07 | $171.20 | $171.20 | 1,549 |
| 2023-02-16 | $169.02 | $171.52 | $168.82 | $170.60 | $170.60 | 2,172 |
| 2023-02-15 | $171.01 | $173.40 | $169.51 | $169.52 | $169.52 | 1,679 |
| 2023-02-14 | $169.90 | $174.97 | $169.00 | $172.73 | $172.73 | 2,591 |
| 2023-02-13 | $171.97 | $171.97 | $167.40 | $169.34 | $169.34 | 3,001 |
| 2023-02-10 | $171.18 | $176.18 | $169.94 | $171.97 | $171.97 | 3,152 |
| 2023-02-09 | $169.42 | $173.18 | $169.42 | $171.72 | $171.72 | 1,107 |
| 2023-02-08 | $168.50 | $169.00 | $164.02 | $168.29 | $168.29 | 2,509 |
| 2023-02-07 | $168.70 | $172.03 | $168.00 | $169.01 | $169.01 | 1,724 |
| 2023-02-06 | $166.96 | $169.05 | $164.14 | $169.05 | $169.05 | 2,633 |
| 2023-02-03 | $165.59 | $168.77 | $165.35 | $166.07 | $166.07 | 2,791 |
| 2023-02-02 | $166.18 | $167.93 | $163.75 | $165.51 | $165.51 | 2,433 |
| 2023-02-01 | $162.18 | $166.90 | $161.40 | $165.15 | $165.15 | 2,194 |
| 2023-01-31 | $161.58 | $164.75 | $161.50 | $163.07 | $163.07 | 4,005 |
| 2023-01-30 | $158.00 | $162.54 | $157.55 | $160.90 | $160.90 | 2,024 |
| 2023-01-27 | $163.31 | $166.11 | $157.65 | $158.58 | $158.58 | 3,223 |
| 2023-01-26 | $158.49 | $164.04 | $158.49 | $163.46 | $163.46 | 4,305 |
| 2023-01-25 | $152.99 | $159.00 | $152.71 | $158.49 | $158.49 | 3,178 |
| 2023-01-24 | $150.78 | $152.95 | $150.18 | $152.71 | $152.71 | 1,749 |
| 2023-01-23 | $148.75 | $152.94 | $148.75 | $150.78 | $150.78 | 4,058 |
| 2023-01-20 | $148.91 | $149.05 | $147.63 | $148.48 | $148.48 | 2,744 |
| 2023-01-19 | $148.00 | $148.79 | $147.16 | $148.77 | $148.77 | 924 |
| 2023-01-18 | $147.10 | $148.97 | $146.51 | $147.58 | $147.58 | 672 |
| 2023-01-17 | $147.84 | $148.99 | $145.27 | $147.08 | $147.08 | 1,767 |
| 2023-01-13 | $145.40 | $148.85 | $145.22 | $147.84 | $147.84 | 4,237 |
| 2023-01-12 | $146.32 | $146.97 | $145.32 | $146.24 | $146.24 | 857 |
| 2023-01-11 | $144.99 | $147.44 | $144.53 | $146.15 | $146.15 | 3,336 |
| 2023-01-10 | $142.95 | $145.70 | $142.45 | $144.96 | $144.96 | 2,330 |
| 2023-01-09 | $143.56 | $143.76 | $140.82 | $142.42 | $142.42 | 1,092 |
| 2023-01-06 | $141.50 | $143.89 | $140.46 | $143.33 | $143.33 | 2,270 |
| 2023-01-05 | $141.52 | $141.52 | $140.00 | $140.10 | $140.10 | 1,669 |
| 2023-01-04 | $138.27 | $143.51 | $138.27 | $141.56 | $141.56 | 1,913 |
| 2023-01-03 | $139.87 | $139.95 | $137.84 | $138.35 | $138.35 | 1,785 |
| 2022-12-30 | $138.50 | $139.00 | $137.86 | $138.80 | $138.80 | 1,472 |
| 2022-12-29 | $138.97 | $139.44 | $137.76 | $138.17 | $138.17 | 649 |
| 2022-12-28 | $137.74 | $139.44 | $137.25 | $138.20 | $138.20 | 708 |
| 2022-12-27 | $139.44 | $139.44 | $137.41 | $138.19 | $138.19 | 1,008 |
| 2022-12-23 | $138.57 | $140.28 | $137.75 | $139.29 | $139.29 | 531 |
| 2022-12-22 | $139.40 | $139.72 | $137.79 | $138.68 | $138.68 | 1,835 |
| 2022-12-21 | $138.20 | $140.64 | $138.20 | $140.15 | $140.15 | 1,311 |
| 2022-12-20 | $136.84 | $138.27 | $136.30 | $137.31 | $137.31 | 1,032 |
| 2022-12-19 | $139.00 | $140.84 | $135.24 | $135.79 | $135.79 | 4,974 |
| 2022-12-16 | $139.90 | $141.80 | $138.72 | $138.73 | $138.73 | 3,714 |
| 2022-12-15 | $139.96 | $143.19 | $138.51 | $141.10 | $141.10 | 3,033 |
| 2022-12-14 | $140.90 | $143.20 | $139.91 | $140.49 | $140.49 | 2,053 |
| 2022-12-13 | $144.60 | $144.60 | $139.90 | $139.99 | $139.99 | 8,045 |
| 2022-12-12 | $141.70 | $145.75 | $141.70 | $142.67 | $142.67 | 1,574 |
| 2022-12-09 | $143.00 | $143.00 | $141.32 | $141.82 | $141.82 | 942 |
| 2022-12-08 | $142.70 | $142.95 | $141.10 | $142.94 | $142.94 | 966 |
| 2022-12-07 | $141.50 | $143.24 | $141.50 | $142.00 | $142.00 | 696 |
| 2022-12-06 | $140.94 | $142.20 | $140.54 | $141.86 | $141.86 | 1,716 |
| 2022-12-05 | $142.89 | $146.00 | $141.02 | $141.83 | $141.83 | 1,816 |
| 2022-12-02 | $144.40 | $145.14 | $141.73 | $144.98 | $144.98 | 2,273 |
| 2022-12-01 | $144.88 | $147.48 | $140.37 | $145.75 | $145.75 | 1,654 |
| 2022-11-30 | $141.90 | $144.88 | $140.33 | $143.86 | $143.86 | 1,607 |
| 2022-11-29 | $140.00 | $143.64 | $140.00 | $140.34 | $140.34 | 687 |
| 2022-11-28 | $146.45 | $146.78 | $138.45 | $140.28 | $140.28 | 1,267 |
| 2022-11-25 | $141.60 | $142.54 | $140.42 | $140.46 | $140.46 | 463 |
| 2022-11-23 | $142.53 | $142.98 | $140.96 | $141.60 | $141.60 | 491 |
| 2022-11-22 | $144.80 | $144.80 | $143.06 | $143.06 | $143.06 | 1,042 |
| 2022-11-21 | $144.65 | $145.53 | $143.69 | $145.49 | $145.49 | 1,168 |
| 2022-11-18 | $145.49 | $145.49 | $143.04 | $143.66 | $143.66 | 1,047 |
| 2022-11-17 | $144.42 | $145.46 | $142.36 | $145.40 | $145.40 | 578 |
| 2022-11-16 | $142.21 | $146.48 | $142.21 | $145.47 | $145.47 | 1,516 |
| 2022-11-15 | $143.18 | $146.96 | $142.00 | $142.00 | $142.00 | 735 |
| 2022-11-14 | $144.51 | $144.51 | $141.97 | $141.97 | $141.97 | 3,555 |
| 2022-11-11 | $147.17 | $147.17 | $141.77 | $144.44 | $144.44 | 633 |
| 2022-11-10 | $142.95 | $146.87 | $140.65 | $146.87 | $146.87 | 2,535 |
| 2022-11-09 | $140.00 | $143.83 | $137.47 | $140.25 | $140.25 | 1,444 |
| 2022-11-08 | $141.80 | $144.48 | $140.32 | $140.39 | $140.39 | 2,011 |
| 2022-11-07 | $144.99 | $147.00 | $140.00 | $141.95 | $141.95 | 3,250 |
| 2022-11-04 | $139.68 | $145.60 | $138.30 | $140.00 | $140.00 | 4,357 |
| 2022-11-03 | $136.74 | $139.96 | $136.26 | $139.18 | $139.18 | 991 |
| 2022-11-02 | $139.98 | $141.11 | $136.70 | $137.22 | $137.22 | 3,257 |
| 2022-11-01 | $139.58 | $140.46 | $137.55 | $139.05 | $139.05 | 2,543 |
| 2022-10-31 | $136.78 | $139.98 | $136.72 | $137.95 | $137.95 | 1,098 |
| 2022-10-28 | $134.47 | $141.95 | $134.15 | $138.01 | $138.01 | 4,027 |
| 2022-10-27 | $135.20 | $138.65 | $134.04 | $134.04 | $134.04 | 2,105 |
| 2022-10-26 | $131.99 | $137.50 | $131.95 | $134.67 | $134.67 | 3,011 |
| 2022-10-25 | $130.00 | $133.05 | $129.60 | $131.82 | $131.82 | 1,761 |
| 2022-10-24 | $131.16 | $133.21 | $131.00 | $131.75 | $131.75 | 1,420 |
| 2022-10-21 | $128.47 | $132.75 | $128.47 | $131.50 | $131.50 | 1,852 |
| 2022-10-20 | $127.57 | $129.33 | $126.88 | $128.48 | $128.48 | 880 |
| 2022-10-19 | $126.00 | $128.50 | $125.26 | $127.00 | $127.00 | 868 |
| 2022-10-18 | $129.00 | $129.86 | $127.00 | $127.00 | $127.00 | 1,369 |
| 2022-10-17 | $126.50 | $128.73 | $126.50 | $127.87 | $127.87 | 780 |
| 2022-10-14 | $125.95 | $129.90 | $125.95 | $125.97 | $125.97 | 687 |
| 2022-10-13 | $121.65 | $127.85 | $121.65 | $126.00 | $126.00 | 1,621 |
| 2022-10-12 | $125.53 | $128.00 | $123.51 | $123.68 | $123.68 | 942 |
| 2022-10-11 | $127.50 | $129.00 | $124.97 | $125.12 | $125.12 | 3,202 |
| 2022-10-10 | $125.76 | $130.78 | $123.50 | $128.00 | $128.00 | 2,510 |
| 2022-10-07 | $128.12 | $133.50 | $123.28 | $125.33 | $125.33 | 3,258 |
| 2022-10-06 | $129.98 | $134.00 | $126.36 | $128.94 | $128.94 | 4,388 |
| 2022-10-05 | $123.47 | $130.16 | $123.47 | $127.03 | $127.03 | 6,365 |
| 2022-10-04 | $121.57 | $125.00 | $121.57 | $124.07 | $124.07 | 4,155 |
| 2022-10-03 | $118.05 | $121.40 | $117.38 | $120.73 | $120.73 | 5,686 |
| 2022-09-30 | $117.80 | $119.26 | $115.60 | $115.60 | $115.60 | 1,175 |
| 2022-09-29 | $120.81 | $121.61 | $115.22 | $118.00 | $118.00 | 3,838 |
| 2022-09-28 | $119.36 | $124.00 | $119.36 | $121.65 | $121.65 | 4,439 |
| 2022-09-27 | $119.42 | $125.82 | $118.52 | $119.15 | $119.15 | 1,416 |
| 2022-09-26 | $120.56 | $123.95 | $118.53 | $118.53 | $118.53 | 1,810 |
| 2022-09-23 | $120.98 | $123.41 | $119.00 | $119.01 | $119.01 | 2,798 |
| 2022-09-22 | $122.18 | $124.94 | $121.00 | $121.52 | $121.52 | 747 |
| 2022-09-21 | $124.93 | $126.75 | $120.64 | $122.37 | $122.37 | 1,641 |
| 2022-09-20 | $124.30 | $126.76 | $123.53 | $123.76 | $123.76 | 970 |
| 2022-09-19 | $124.11 | $129.60 | $124.11 | $125.86 | $125.86 | 1,598 |
| 2022-09-16 | $122.75 | $125.60 | $122.50 | $122.50 | $122.50 | 3,976 |
| 2022-09-15 | $123.19 | $126.11 | $122.51 | $122.51 | $122.51 | 855 |
| 2022-09-14 | $127.00 | $127.88 | $122.50 | $122.50 | $122.50 | 2,177 |
| 2022-09-13 | $125.75 | $126.01 | $122.94 | $124.45 | $124.45 | 859 |
| 2022-09-12 | $126.73 | $128.94 | $126.00 | $126.51 | $126.51 | 972 |
| 2022-09-09 | $128.45 | $128.45 | $125.00 | $125.70 | $125.70 | 1,503 |
| 2022-09-08 | $123.86 | $125.82 | $120.59 | $122.56 | $122.56 | 658 |
| 2022-09-07 | $120.50 | $126.79 | $120.50 | $124.45 | $124.45 | 1,642 |
| 2022-09-06 | $121.65 | $123.45 | $120.03 | $121.03 | $121.03 | 1,993 |
| 2022-09-02 | $124.68 | $128.00 | $122.16 | $122.51 | $122.51 | 1,607 |
| 2022-09-01 | $133.00 | $133.00 | $124.01 | $124.02 | $124.02 | 2,089 |
| 2022-08-31 | $133.10 | $136.60 | $133.01 | $134.86 | $134.86 | 881 |
| 2022-08-30 | $134.98 | $136.73 | $133.10 | $133.17 | $133.17 | 1,067 |
| 2022-08-29 | $134.02 | $137.38 | $134.02 | $135.31 | $135.31 | 569 |
| 2022-08-26 | $137.50 | $137.50 | $134.60 | $135.58 | $135.58 | 1,839 |
| 2022-08-25 | $137.20 | $139.54 | $137.01 | $137.01 | $137.01 | 856 |
| 2022-08-24 | $137.68 | $138.73 | $137.00 | $137.02 | $137.02 | 1,118 |
| 2022-08-23 | $138.18 | $139.74 | $137.04 | $137.06 | $137.06 | 1,467 |
| 2022-08-22 | $137.00 | $139.00 | $136.43 | $138.49 | $138.49 | 882 |
| 2022-08-19 | $138.33 | $140.00 | $135.18 | $137.02 | $137.02 | 1,609 |
| 2022-08-18 | $138.40 | $139.85 | $136.24 | $139.84 | $139.84 | 1,960 |
| 2022-08-17 | $132.79 | $139.00 | $132.13 | $137.40 | $137.40 | 3,712 |
| 2022-08-16 | $132.00 | $135.20 | $132.00 | $133.20 | $133.20 | 1,222 |
| 2022-08-15 | $130.74 | $133.00 | $130.74 | $131.38 | $131.38 | 770 |
| 2022-08-12 | $129.09 | $132.99 | $129.09 | $132.97 | $132.97 | 1,277 |
| 2022-08-11 | $128.07 | $130.87 | $128.01 | $129.99 | $129.99 | 696 |
| 2022-08-10 | $127.87 | $130.88 | $126.35 | $127.13 | $127.13 | 888 |
| 2022-08-09 | $128.00 | $131.86 | $126.19 | $126.19 | $126.19 | 2,960 |
| 2022-08-08 | $129.58 | $133.29 | $126.40 | $127.81 | $127.81 | 3,338 |
| 2022-08-05 | $122.90 | $134.00 | $121.16 | $130.90 | $130.90 | 5,156 |
| 2022-08-04 | $121.94 | $122.50 | $119.00 | $121.42 | $121.42 | 2,116 |
| 2022-08-03 | $120.60 | $121.99 | $119.12 | $121.27 | $121.27 | 1,257 |
| 2022-08-02 | $119.00 | $121.48 | $118.50 | $118.95 | $118.95 | 2,493 |
| 2022-08-01 | $121.49 | $122.29 | $119.00 | $119.42 | $119.42 | 5,289 |
| 2022-07-29 | $123.00 | $123.00 | $119.02 | $120.21 | $120.21 | 3,491 |
| 2022-07-28 | $121.35 | $123.00 | $119.03 | $122.57 | $122.57 | 794 |
| 2022-07-27 | $120.26 | $122.57 | $118.50 | $121.35 | $121.35 | 2,302 |
| 2022-07-26 | $120.27 | $121.45 | $119.72 | $120.16 | $120.16 | 569 |
| 2022-07-25 | $120.45 | $122.27 | $118.52 | $121.40 | $121.40 | 3,172 |
| 2022-07-22 | $121.00 | $122.47 | $121.00 | $121.09 | $121.09 | 804 |
| 2022-07-21 | $120.08 | $121.86 | $120.05 | $120.50 | $120.50 | 1,099 |
| 2022-07-20 | $120.50 | $123.15 | $120.08 | $120.95 | $120.95 | 829 |
| 2022-07-19 | $121.58 | $123.54 | $120.03 | $121.11 | $121.11 | 2,857 |
| 2022-07-18 | $122.00 | $123.29 | $120.00 | $120.52 | $120.52 | 3,795 |
| 2022-07-15 | $121.35 | $124.50 | $118.70 | $121.28 | $121.28 | 4,890 |
| 2022-07-14 | $120.01 | $122.08 | $117.32 | $119.57 | $119.57 | 1,419 |
| 2022-07-13 | $119.19 | $122.00 | $119.19 | $119.99 | $119.99 | 1,092 |
| 2022-07-12 | $121.70 | $122.88 | $118.13 | $120.31 | $120.31 | 1,479 |
| 2022-07-11 | $122.44 | $123.23 | $121.40 | $122.00 | $122.00 | 2,165 |
| 2022-07-08 | $120.22 | $124.63 | $119.61 | $122.64 | $122.64 | 5,175 |
| 2022-07-07 | $121.87 | $123.99 | $119.11 | $122.57 | $122.57 | 1,491 |
| 2022-07-06 | $124.33 | $124.33 | $120.71 | $120.71 | $120.71 | 1,414 |
| 2022-07-05 | $123.32 | $124.99 | $120.98 | $124.97 | $124.97 | 4,406 |
| 2022-07-01 | $122.18 | $124.99 | $117.72 | $124.13 | $124.13 | 4,507 |
| 2022-06-30 | $122.89 | $126.50 | $122.00 | $122.70 | $122.70 | 1,520 |
| 2022-06-29 | $123.19 | $124.50 | $122.00 | $123.05 | $123.05 | 1,482 |
| 2022-06-28 | $124.75 | $126.97 | $120.60 | $123.49 | $123.49 | 4,114 |
| 2022-06-27 | $125.49 | $127.49 | $122.00 | $125.50 | $125.50 | 7,128 |
| 2022-06-24 | $117.76 | $125.92 | $117.76 | $124.07 | $124.07 | 14,710 |
| 2022-06-23 | $117.89 | $118.84 | $113.76 | $117.28 | $117.28 | 2,291 |
| 2022-06-22 | $121.34 | $121.34 | $115.15 | $116.93 | $116.93 | 5,302 |
| 2022-06-21 | $123.57 | $124.96 | $119.20 | $120.93 | $120.93 | 9,011 |
| 2022-06-17 | $129.08 | $131.94 | $121.00 | $121.00 | $121.00 | 9,273 |
| 2022-06-16 | $131.01 | $134.34 | $127.24 | $128.50 | $128.50 | 2,440 |
| 2022-06-15 | $131.00 | $133.90 | $127.62 | $131.93 | $131.93 | 2,261 |
| 2022-06-14 | $131.21 | $132.98 | $128.22 | $129.27 | $129.27 | 4,100 |
| 2022-06-13 | $133.19 | $133.89 | $130.90 | $132.39 | $132.39 | 2,651 |
| 2022-06-10 | $134.81 | $136.74 | $132.68 | $135.66 | $135.66 | 1,448 |
| 2022-06-09 | $134.96 | $136.40 | $132.50 | $136.00 | $136.00 | 2,340 |
| 2022-06-08 | $134.98 | $135.47 | $130.01 | $135.47 | $135.47 | 4,575 |
| 2022-06-07 | $132.50 | $136.74 | $131.00 | $135.02 | $135.02 | 4,154 |
| 2022-06-06 | $135.15 | $135.50 | $132.12 | $133.48 | $133.48 | 1,352 |
| 2022-06-03 | $135.18 | $136.75 | $131.54 | $134.49 | $134.49 | 10,733 |
| 2022-06-02 | $135.00 | $136.89 | $134.25 | $135.56 | $135.56 | 1,762 |
| 2022-06-01 | $133.08 | $135.40 | $131.15 | $134.02 | $134.02 | 3,456 |
| 2022-05-31 | $133.35 | $135.38 | $130.05 | $133.71 | $133.71 | 2,567 |
| 2022-05-27 | $130.06 | $135.35 | $129.90 | $132.12 | $132.12 | 4,099 |
| 2022-05-26 | $132.50 | $132.50 | $126.50 | $129.80 | $129.80 | 1,381 |
| 2022-05-25 | $127.09 | $131.35 | $124.55 | $128.93 | $128.93 | 3,583 |
| 2022-05-24 | $128.83 | $129.86 | $125.20 | $127.11 | $127.11 | 1,411 |
| 2022-05-23 | $125.83 | $133.29 | $125.83 | $128.95 | $128.95 | 3,526 |
| 2022-05-20 | $125.90 | $127.57 | $124.02 | $125.83 | $125.83 | 3,202 |
| 2022-05-19 | $126.55 | $131.30 | $123.48 | $123.56 | $123.56 | 5,248 |
| 2022-05-18 | $136.80 | $136.80 | $127.89 | $128.17 | $128.17 | 3,367 |
| 2022-05-17 | $135.88 | $139.85 | $132.25 | $137.65 | $137.65 | 1,584 |
| 2022-05-16 | $137.88 | $138.40 | $132.51 | $134.50 | $134.50 | 2,682 |
| 2022-05-13 | $135.62 | $138.46 | $135.00 | $137.11 | $137.11 | 1,825 |
| 2022-05-12 | $135.92 | $139.20 | $133.80 | $134.56 | $134.56 | 2,384 |
| 2022-05-11 | $144.78 | $146.39 | $135.70 | $137.11 | $137.11 | 2,383 |
| 2022-05-10 | $143.25 | $147.46 | $137.64 | $138.62 | $138.62 | 5,570 |
| 2022-05-09 | $142.46 | $147.47 | $140.03 | $143.21 | $143.21 | 3,858 |
| 2022-05-06 | $140.19 | $145.26 | $139.29 | $145.06 | $145.06 | 7,926 |
| 2022-05-05 | $140.17 | $141.98 | $138.51 | $141.60 | $141.60 | 3,097 |
| 2022-05-04 | $137.71 | $141.89 | $137.56 | $141.88 | $141.88 | 1,880 |
| 2022-05-03 | $138.51 | $139.99 | $135.79 | $137.07 | $137.07 | 2,710 |
| 2022-05-02 | $137.62 | $141.80 | $135.09 | $138.01 | $138.01 | 5,207 |
| 2022-04-29 | $138.50 | $140.67 | $136.01 | $136.39 | $136.39 | 4,161 |
| 2022-04-28 | $138.00 | $141.24 | $138.00 | $139.04 | $139.04 | 1,260 |
| 2022-04-27 | $138.39 | $142.29 | $138.00 | $139.53 | $139.53 | 1,997 |
| 2022-04-26 | $138.73 | $142.69 | $137.05 | $137.07 | $137.07 | 2,683 |
| 2022-04-25 | $139.90 | $141.39 | $138.55 | $139.72 | $139.72 | 764 |
| 2022-04-22 | $144.42 | $147.53 | $140.15 | $140.31 | $140.31 | 2,864 |
| 2022-04-21 | $145.48 | $147.70 | $142.50 | $145.99 | $145.99 | 5,030 |
| 2022-04-20 | $139.98 | $144.75 | $139.98 | $144.59 | $144.59 | 2,607 |
| 2022-04-19 | $139.43 | $141.91 | $139.43 | $140.35 | $140.35 | 1,207 |
| 2022-04-18 | $137.14 | $140.09 | $135.02 | $139.36 | $139.36 | 2,806 |
| 2022-04-14 | $139.70 | $141.97 | $138.32 | $138.32 | $138.32 | 1,178 |
| 2022-04-13 | $136.35 | $140.95 | $136.25 | $138.46 | $138.46 | 2,237 |
| 2022-04-12 | $136.58 | $140.72 | $135.82 | $137.19 | $137.19 | 2,452 |
| 2022-04-11 | $134.61 | $138.19 | $133.35 | $135.58 | $135.58 | 3,698 |
| 2022-04-08 | $136.90 | $140.50 | $135.49 | $135.49 | $135.49 | 2,235 |
| 2022-04-07 | $136.25 | $138.91 | $135.13 | $138.05 | $138.05 | 1,332 |
| 2022-04-06 | $138.89 | $140.96 | $135.48 | $135.73 | $135.73 | 3,515 |
| 2022-04-05 | $141.54 | $144.00 | $138.19 | $138.99 | $138.99 | 2,343 |
| 2022-04-04 | $146.50 | $146.50 | $141.26 | $142.37 | $142.37 | 1,911 |
| 2022-04-01 | $142.85 | $146.59 | $140.75 | $144.50 | $144.50 | 2,490 |
| 2022-03-31 | $144.95 | $144.95 | $141.53 | $144.61 | $144.61 | 1,007 |
| 2022-03-30 | $147.74 | $148.75 | $144.29 | $144.32 | $144.32 | 1,190 |
| 2022-03-29 | $144.01 | $149.62 | $144.01 | $145.85 | $145.85 | 2,048 |
| 2022-03-28 | $144.92 | $146.37 | $144.18 | $144.81 | $144.81 | 1,894 |
| 2022-03-25 | $148.07 | $148.07 | $144.04 | $145.43 | $145.43 | 1,480 |
| 2022-03-24 | $149.10 | $149.99 | $146.25 | $147.56 | $147.56 | 1,759 |
| 2022-03-23 | $148.77 | $153.50 | $147.22 | $147.31 | $147.31 | 3,232 |
| 2022-03-22 | $153.38 | $153.97 | $150.00 | $150.01 | $150.01 | 2,475 |
| 2022-03-21 | $153.17 | $155.16 | $150.94 | $152.31 | $152.31 | 3,485 |
| 2022-03-18 | $156.25 | $157.57 | $153.30 | $153.44 | $153.44 | 7,806 |
| 2022-03-17 | $158.44 | $159.94 | $154.38 | $157.69 | $157.69 | 2,110 |
| 2022-03-16 | $157.05 | $158.92 | $154.98 | $157.27 | $157.27 | 4,229 |
| 2022-03-15 | $154.00 | $158.45 | $153.40 | $156.15 | $156.15 | 3,452 |
| 2022-03-14 | $157.95 | $157.95 | $155.00 | $155.25 | $155.25 | 583 |
| 2022-03-11 | $157.72 | $158.00 | $155.13 | $156.43 | $156.43 | 2,523 |
| 2022-03-10 | $160.00 | $160.53 | $157.00 | $158.97 | $158.97 | 2,740 |
| 2022-03-09 | $160.50 | $165.89 | $160.00 | $160.04 | $160.04 | 5,169 |
| 2022-03-08 | $160.89 | $164.64 | $158.00 | $159.10 | $159.10 | 3,887 |
| 2022-03-07 | $160.23 | $167.39 | $158.06 | $159.03 | $159.03 | 4,939 |
| 2022-03-04 | $160.40 | $163.45 | $158.01 | $161.05 | $161.05 | 3,725 |
| 2022-03-03 | $156.01 | $166.71 | $155.01 | $160.98 | $160.98 | 20,954 |
| 2022-03-02 | $141.94 | $158.95 | $140.67 | $156.97 | $156.97 | 10,119 |
| 2022-03-01 | $138.83 | $148.98 | $138.83 | $142.41 | $142.41 | 14,225 |
| 2022-02-28 | $118.85 | $140.95 | $118.85 | $137.43 | $137.43 | 14,041 |
| 2022-02-25 | $114.74 | $117.00 | $112.61 | $115.13 | $115.13 | 3,635 |
| 2022-02-24 | $111.00 | $115.96 | $110.56 | $114.84 | $114.84 | 2,874 |
| 2022-02-23 | $115.41 | $117.84 | $112.01 | $112.04 | $112.04 | 4,202 |
| 2022-02-22 | $116.35 | $118.32 | $113.90 | $113.94 | $113.94 | 4,186 |
| 2022-02-18 | $115.26 | $116.98 | $115.25 | $116.28 | $116.28 | 1,463 |
| 2022-02-17 | $116.75 | $118.99 | $115.25 | $115.45 | $115.45 | 3,691 |
| 2022-02-16 | $116.33 | $119.61 | $116.33 | $116.97 | $116.97 | 4,490 |
| 2022-02-15 | $116.70 | $120.20 | $115.29 | $116.70 | $116.70 | 4,725 |
| 2022-02-14 | $116.34 | $117.50 | $115.13 | $116.35 | $116.35 | 1,300 |
| 2022-02-11 | $118.33 | $121.80 | $115.52 | $116.34 | $116.34 | 2,553 |
| 2022-02-10 | $119.28 | $120.38 | $117.00 | $117.59 | $117.59 | 4,343 |
| 2022-02-09 | $120.77 | $124.25 | $119.00 | $121.00 | $121.00 | 2,753 |
| 2022-02-08 | $115.00 | $120.99 | $115.00 | $119.04 | $119.04 | 3,863 |
| 2022-02-07 | $118.70 | $119.50 | $114.00 | $114.17 | $114.17 | 4,667 |
| 2022-02-04 | $117.00 | $119.82 | $117.00 | $117.54 | $117.54 | 2,192 |
| 2022-02-03 | $117.68 | $120.95 | $117.20 | $117.20 | $117.20 | 2,958 |
| 2022-02-02 | $118.25 | $119.50 | $117.68 | $119.14 | $119.14 | 1,889 |
| 2022-02-01 | $118.48 | $120.01 | $117.02 | $118.57 | $118.57 | 5,057 |
| 2022-01-31 | $117.50 | $120.71 | $117.50 | $118.50 | $118.50 | 2,979 |
| 2022-01-28 | $114.16 | $117.99 | $113.05 | $116.54 | $116.54 | 1,193 |
| 2022-01-27 | $116.41 | $118.70 | $113.96 | $113.98 | $113.98 | 2,434 |
| 2022-01-26 | $119.23 | $121.05 | $115.54 | $115.71 | $115.71 | 3,462 |
| 2022-01-25 | $120.90 | $120.90 | $115.64 | $117.84 | $117.84 | 3,998 |
| 2022-01-24 | $118.55 | $122.30 | $115.00 | $120.93 | $120.93 | 5,273 |
| 2022-01-21 | $124.00 | $127.73 | $119.01 | $119.17 | $119.17 | 4,508 |
| 2022-01-20 | $129.30 | $132.93 | $124.00 | $124.51 | $124.51 | 4,715 |
| 2022-01-19 | $129.41 | $131.74 | $128.01 | $129.02 | $129.02 | 2,484 |
| 2022-01-18 | $132.51 | $132.99 | $127.60 | $128.15 | $128.15 | 4,479 |
| 2022-01-14 | $132.19 | $134.24 | $129.50 | $133.27 | $133.27 | 3,100 |
| 2022-01-13 | $133.40 | $135.12 | $132.40 | $133.46 | $133.46 | 1,633 |
| 2022-01-12 | $133.41 | $139.00 | $133.41 | $133.43 | $133.43 | 4,141 |
| 2022-01-11 | $134.00 | $136.12 | $133.40 | $133.75 | $133.75 | 3,502 |
| 2022-01-10 | $135.32 | $135.32 | $133.52 | $134.47 | $134.47 | 2,206 |
| 2022-01-07 | $134.78 | $136.76 | $134.00 | $134.51 | $134.51 | 2,752 |
| 2022-01-06 | $140.74 | $141.00 | $135.21 | $135.41 | $135.41 | 2,464 |
| 2022-01-05 | $143.81 | $143.81 | $138.91 | $139.46 | $139.46 | 4,457 |
| 2022-01-04 | $140.33 | $144.38 | $140.33 | $141.49 | $141.49 | 1,964 |
| 2022-01-03 | $144.84 | $144.84 | $140.25 | $141.17 | $141.17 | 2,281 |
| 2021-12-31 | $141.90 | $143.00 | $141.00 | $142.57 | $142.57 | 6,197 |
| 2021-12-30 | $143.45 | $144.31 | $141.66 | $141.96 | $141.96 | 1,411 |
| 2021-12-29 | $141.55 | $143.11 | $141.45 | $142.38 | $142.38 | 3,948 |
| 2021-12-28 | $145.10 | $147.00 | $142.00 | $142.01 | $142.01 | 1,571 |
| 2021-12-27 | $145.00 | $147.00 | $143.78 | $146.66 | $146.66 | 1,238 |
| 2021-12-23 | $144.64 | $146.98 | $144.00 | $145.00 | $145.00 | 2,630 |
| 2021-12-22 | $145.19 | $147.27 | $143.81 | $145.68 | $145.68 | 1,329 |
| 2021-12-21 | $147.66 | $153.00 | $145.20 | $146.83 | $146.83 | 4,899 |
| 2021-12-20 | $147.90 | $151.45 | $143.46 | $145.52 | $145.52 | 3,285 |
| 2021-12-17 | $143.04 | $152.50 | $141.12 | $149.25 | $149.25 | 22,620 |
| 2021-12-16 | $144.83 | $147.07 | $142.07 | $142.39 | $142.39 | 3,478 |
| 2021-12-15 | $145.30 | $146.69 | $141.50 | $142.96 | $142.96 | 7,426 |
| 2021-12-14 | $145.11 | $146.69 | $141.10 | $146.26 | $146.26 | 12,429 |
| 2021-12-13 | $142.50 | $146.69 | $141.94 | $142.25 | $142.25 | 3,030 |
| 2021-12-10 | $142.58 | $146.56 | $141.90 | $141.92 | $141.92 | 2,414 |
| 2021-12-09 | $143.26 | $145.86 | $141.10 | $142.02 | $142.02 | 1,904 |
| 2021-12-08 | $144.35 | $146.45 | $141.98 | $144.05 | $144.05 | 1,344 |
| 2021-12-07 | $144.92 | $147.50 | $142.06 | $143.93 | $143.93 | 4,632 |
| 2021-12-06 | $141.80 | $147.50 | $140.31 | $144.33 | $144.33 | 4,017 |
| 2021-12-03 | $143.68 | $143.90 | $140.23 | $140.25 | $140.25 | 2,667 |
| 2021-12-02 | $141.57 | $145.00 | $139.74 | $145.00 | $145.00 | 2,647 |
| 2021-12-01 | $143.16 | $144.69 | $140.90 | $142.30 | $142.30 | 3,317 |
| 2021-11-30 | $144.75 | $147.23 | $141.10 | $141.87 | $141.87 | 15,629 |
| 2021-11-29 | $147.96 | $148.20 | $144.95 | $146.00 | $146.00 | 4,312 |
| 2021-11-26 | $146.72 | $149.95 | $146.63 | $147.07 | $147.07 | 6,640 |
| 2021-11-24 | $143.89 | $146.80 | $142.12 | $146.01 | $146.01 | 8,452 |
| 2021-11-23 | $145.06 | $149.50 | $143.70 | $145.22 | $145.22 | 7,717 |
| 2021-11-22 | $144.91 | $147.74 | $142.54 | $143.52 | $143.52 | 36,128 |
| 2021-11-19 | $148.40 | $149.79 | $144.18 | $145.95 | $145.95 | 4,383 |
| 2021-11-18 | $150.58 | $151.96 | $148.29 | $149.11 | $149.11 | 2,554 |
| 2021-11-17 | $150.56 | $151.90 | $148.40 | $150.55 | $150.55 | 3,544 |
| 2021-11-16 | $151.67 | $154.86 | $148.55 | $151.17 | $151.17 | 2,043 |
| 2021-11-15 | $150.97 | $154.90 | $146.40 | $151.65 | $151.65 | 10,253 |
| 2021-11-12 | $154.87 | $157.26 | $150.04 | $151.92 | $151.92 | 5,282 |
| 2021-11-11 | $158.77 | $161.52 | $154.37 | $154.37 | $154.37 | 1,273 |
| 2021-11-10 | $155.81 | $159.25 | $154.00 | $158.42 | $158.42 | 5,418 |
| 2021-11-09 | $160.49 | $164.95 | $154.72 | $156.42 | $156.42 | 5,042 |
| 2021-11-08 | $166.92 | $169.45 | $155.24 | $160.97 | $160.97 | 13,217 |
| 2021-11-05 | $164.10 | $171.00 | $164.10 | $165.96 | $165.96 | 3,433 |
| 2021-11-04 | $169.44 | $169.81 | $161.00 | $163.94 | $163.94 | 5,509 |
| 2021-11-03 | $165.92 | $169.84 | $163.51 | $169.82 | $169.82 | 4,499 |
| 2021-11-02 | $169.13 | $169.13 | $165.14 | $166.22 | $166.22 | 2,417 |
| 2021-11-01 | $168.90 | $169.90 | $166.76 | $169.87 | $169.87 | 1,177 |
| 2021-10-29 | $168.91 | $168.91 | $165.80 | $166.23 | $166.23 | 1,621 |
| 2021-10-28 | $166.09 | $168.90 | $165.85 | $167.69 | $167.69 | 1,995 |
| 2021-10-27 | $168.45 | $168.89 | $164.92 | $166.09 | $166.09 | 1,888 |
| 2021-10-26 | $167.09 | $167.09 | $165.00 | $167.02 | $167.02 | 801 |
| 2021-10-25 | $166.22 | $176.72 | $163.72 | $166.86 | $166.86 | 15,300 |
| 2021-10-22 | $166.65 | $167.50 | $163.18 | $166.43 | $166.43 | 3,013 |
| 2021-10-21 | $167.31 | $170.74 | $164.09 | $165.75 | $165.75 | 4,001 |
| 2021-10-20 | $167.70 | $171.35 | $167.31 | $168.01 | $168.01 | 1,765 |
| 2021-10-19 | $167.87 | $170.65 | $167.60 | $167.62 | $167.62 | 1,543 |
| 2021-10-18 | $167.30 | $171.76 | $167.30 | $167.87 | $167.87 | 1,590 |
| 2021-10-15 | $169.06 | $173.87 | $167.29 | $167.30 | $167.30 | 2,271 |
| 2021-10-14 | $167.79 | $169.50 | $165.44 | $167.28 | $167.28 | 2,599 |
| 2021-10-13 | $168.57 | $170.80 | $165.46 | $165.46 | $165.46 | 2,013 |
| 2021-10-12 | $170.91 | $171.37 | $166.50 | $168.70 | $168.70 | 1,831 |
| 2021-10-11 | $168.72 | $172.36 | $168.33 | $170.20 | $170.20 | 1,295 |
| 2021-10-08 | $170.48 | $173.90 | $167.98 | $167.98 | $167.98 | 2,484 |
| 2021-10-07 | $167.74 | $173.00 | $164.11 | $170.87 | $170.87 | 5,681 |
| 2021-10-06 | $164.24 | $169.41 | $163.57 | $166.39 | $166.39 | 2,595 |
| 2021-10-05 | $170.72 | $170.72 | $163.47 | $166.25 | $166.25 | 3,799 |
| 2021-10-04 | $168.93 | $173.43 | $167.12 | $169.78 | $169.78 | 2,976 |
| 2021-10-01 | $173.52 | $173.75 | $168.23 | $170.48 | $170.48 | 4,395 |
| 2021-09-30 | $169.74 | $172.49 | $165.91 | $171.81 | $171.81 | 3,432 |
| 2021-09-29 | $165.74 | $170.20 | $164.50 | $167.58 | $167.58 | 3,397 |
| 2021-09-28 | $170.66 | $170.66 | $163.47 | $164.10 | $164.10 | 2,455 |
| 2021-09-27 | $171.61 | $173.99 | $168.26 | $172.76 | $172.76 | 2,393 |
| 2021-09-24 | $168.00 | $172.47 | $168.00 | $172.39 | $172.39 | 1,435 |
| 2021-09-23 | $168.16 | $172.43 | $168.00 | $169.18 | $169.18 | 3,279 |
| 2021-09-22 | $162.46 | $166.95 | $159.06 | $166.88 | $166.88 | 5,410 |
| 2021-09-21 | $160.19 | $162.75 | $158.55 | $161.44 | $161.44 | 3,671 |
| 2021-09-20 | $155.12 | $160.00 | $154.23 | $158.47 | $158.47 | 3,788 |
| 2021-09-17 | $160.26 | $160.26 | $156.00 | $157.81 | $157.81 | 12,952 |
| 2021-09-16 | $162.84 | $164.00 | $158.01 | $159.12 | $159.12 | 6,082 |
| 2021-09-15 | $159.95 | $163.88 | $156.36 | $163.87 | $163.87 | 3,159 |
| 2021-09-14 | $164.29 | $164.40 | $155.78 | $159.38 | $159.38 | 10,536 |
| 2021-09-13 | $165.60 | $168.46 | $162.86 | $163.41 | $163.41 | 4,466 |
| 2021-09-10 | $165.20 | $170.36 | $165.01 | $165.01 | $165.01 | 3,260 |
| 2021-09-09 | $168.33 | $170.73 | $165.01 | $165.01 | $165.01 | 3,131 |
| 2021-09-08 | $169.79 | $170.26 | $164.00 | $167.59 | $167.59 | 3,405 |
| 2021-09-07 | $171.01 | $172.99 | $167.51 | $169.36 | $169.36 | 3,306 |
| 2021-09-03 | $171.52 | $173.98 | $167.52 | $170.36 | $170.36 | 1,823 |
| 2021-09-02 | $174.57 | $176.98 | $170.15 | $171.71 | $171.71 | 3,398 |
| 2021-09-01 | $176.59 | $177.70 | $173.98 | $174.21 | $174.21 | 1,830 |
| 2021-08-31 | $176.34 | $178.11 | $173.64 | $174.85 | $174.85 | 1,748 |
| 2021-08-30 | $180.35 | $180.91 | $176.34 | $176.36 | $176.36 | 10,250 |
| 2021-08-27 | $177.00 | $179.75 | $173.74 | $179.06 | $179.06 | 2,102 |
| 2021-08-26 | $180.38 | $181.25 | $174.89 | $176.28 | $176.28 | 5,817 |
| 2021-08-25 | $181.49 | $182.24 | $176.62 | $179.20 | $179.20 | 2,246 |
| 2021-08-24 | $177.87 | $181.72 | $177.87 | $180.46 | $180.46 | 2,089 |
| 2021-08-23 | $179.98 | $181.69 | $178.00 | $178.58 | $178.58 | 2,093 |
| 2021-08-20 | $173.25 | $180.40 | $170.18 | $178.16 | $178.16 | 8,983 |
| 2021-08-19 | $172.06 | $174.24 | $167.04 | $173.45 | $173.45 | 6,841 |
| 2021-08-18 | $173.69 | $178.43 | $172.00 | $173.20 | $173.20 | 4,459 |
| 2021-08-17 | $178.12 | $178.45 | $172.04 | $174.53 | $174.53 | 6,055 |
| 2021-08-16 | $177.43 | $178.45 | $171.56 | $178.44 | $178.44 | 7,919 |
| 2021-08-13 | $176.48 | $184.00 | $176.00 | $178.45 | $178.45 | 9,734 |
| 2021-08-12 | $175.00 | $176.65 | $166.60 | $171.99 | $171.99 | 30,279 |
| 2021-08-11 | $168.86 | $176.82 | $168.86 | $174.02 | $174.02 | 4,096 |
| 2021-08-10 | $165.31 | $171.75 | $163.88 | $169.54 | $169.54 | 3,435 |
| 2021-08-09 | $167.91 | $167.98 | $162.01 | $163.27 | $163.27 | 4,311 |
| 2021-08-06 | $165.98 | $168.14 | $164.00 | $167.06 | $167.06 | 3,017 |
| 2021-08-05 | $164.94 | $168.45 | $162.15 | $164.29 | $164.29 | 3,403 |
| 2021-08-04 | $168.00 | $168.98 | $163.51 | $165.85 | $165.85 | 3,950 |
| 2021-08-03 | $166.50 | $168.89 | $164.23 | $167.84 | $167.84 | 2,829 |
| 2021-08-02 | $167.90 | $169.78 | $163.63 | $166.01 | $166.01 | 1,940 |
| 2021-07-30 | $169.53 | $170.00 | $163.90 | $164.45 | $164.45 | 5,235 |
| 2021-07-29 | $166.70 | $171.46 | $166.70 | $169.53 | $169.53 | 2,124 |
| 2021-07-28 | $167.10 | $171.97 | $166.02 | $166.36 | $166.36 | 4,382 |
| 2021-07-27 | $169.96 | $170.84 | $165.99 | $167.44 | $167.44 | 4,053 |
| 2021-07-26 | $170.81 | $170.81 | $163.91 | $170.04 | $170.04 | 4,601 |
| 2021-07-23 | $170.51 | $171.78 | $166.42 | $171.73 | $171.73 | 2,629 |
| 2021-07-22 | $173.62 | $173.94 | $170.14 | $170.14 | $170.14 | 2,565 |
| 2021-07-21 | $167.43 | $174.10 | $167.09 | $173.07 | $173.07 | 3,847 |
| 2021-07-20 | $163.74 | $169.50 | $163.54 | $167.09 | $167.09 | 3,615 |
| 2021-07-19 | $163.34 | $166.32 | $159.15 | $162.75 | $162.75 | 3,864 |
| 2021-07-16 | $169.48 | $170.70 | $165.02 | $165.16 | $165.16 | 3,163 |
| 2021-07-15 | $168.22 | $168.35 | $162.94 | $168.23 | $168.23 | 6,200 |
| 2021-07-14 | $163.61 | $170.96 | $162.25 | $166.13 | $166.13 | 6,160 |
| 2021-07-13 | $164.50 | $166.65 | $161.55 | $165.29 | $165.29 | 7,718 |
| 2021-07-12 | $159.37 | $169.35 | $159.37 | $164.44 | $164.44 | 5,339 |
| 2021-07-09 | $158.05 | $162.00 | $157.67 | $160.92 | $160.92 | 9,344 |
| 2021-07-08 | $158.00 | $160.67 | $155.06 | $158.20 | $158.20 | 4,662 |
| 2021-07-07 | $157.25 | $160.44 | $157.25 | $158.28 | $158.28 | 3,770 |
| 2021-07-06 | $160.53 | $161.38 | $155.36 | $157.20 | $157.20 | 5,284 |
| 2021-07-02 | $159.99 | $161.75 | $157.94 | $157.97 | $157.97 | 5,952 |
| 2021-07-01 | $160.40 | $162.99 | $158.58 | $159.84 | $159.84 | 10,519 |
| 2021-06-30 | $160.88 | $161.95 | $158.00 | $159.47 | $159.47 | 6,385 |
| 2021-06-29 | $159.10 | $160.94 | $158.93 | $158.94 | $158.94 | 4,760 |
| 2021-06-28 | $158.49 | $160.95 | $155.85 | $159.46 | $159.46 | 7,160 |
| 2021-06-25 | $162.20 | $164.30 | $156.18 | $156.59 | $156.59 | 38,273 |
| 2021-06-24 | $162.46 | $164.51 | $159.78 | $162.00 | $162.00 | 5,035 |
| 2021-06-23 | $162.25 | $168.97 | $157.62 | $162.00 | $162.00 | 6,932 |
| 2021-06-22 | $160.21 | $164.45 | $157.50 | $162.22 | $162.22 | 12,465 |
| 2021-06-21 | $165.43 | $168.70 | $160.52 | $160.57 | $160.57 | 10,917 |
| 2021-06-18 | $171.47 | $173.40 | $162.10 | $167.06 | $167.06 | 9,468 |
| 2021-06-17 | $179.26 | $183.00 | $173.05 | $174.22 | $174.22 | 3,959 |
| 2021-06-16 | $181.75 | $184.89 | $173.66 | $177.10 | $177.10 | 8,622 |
| 2021-06-15 | $186.89 | $187.91 | $181.35 | $182.92 | $182.92 | 4,259 |
| 2021-06-14 | $181.53 | $188.50 | $180.17 | $185.49 | $185.49 | 5,355 |
| 2021-06-11 | $181.08 | $184.78 | $180.10 | $180.22 | $180.22 | 4,012 |
| 2021-06-10 | $180.41 | $182.45 | $176.66 | $181.95 | $181.95 | 6,514 |
| 2021-06-09 | $182.89 | $182.98 | $177.50 | $180.01 | $180.01 | 6,558 |
| 2021-06-08 | $182.00 | $183.33 | $174.32 | $181.50 | $181.50 | 12,578 |
| 2021-06-07 | $167.34 | $182.78 | $166.00 | $182.48 | $182.48 | 9,295 |
| 2021-06-04 | $161.30 | $168.00 | $161.30 | $165.77 | $165.77 | 5,694 |
| 2021-06-03 | $170.08 | $170.08 | $158.44 | $161.52 | $161.52 | 6,504 |
| 2021-06-02 | $171.48 | $174.12 | $165.49 | $168.26 | $168.26 | 6,623 |
| 2021-06-01 | $163.69 | $174.31 | $162.54 | $172.97 | $172.97 | 10,185 |
| 2021-05-28 | $159.93 | $161.88 | $157.52 | $160.17 | $160.17 | 3,283 |
| 2021-05-27 | $160.80 | $162.94 | $158.03 | $158.39 | $158.39 | 8,084 |
| 2021-05-26 | $162.35 | $164.28 | $156.55 | $160.34 | $160.34 | 5,427 |
| 2021-05-25 | $169.65 | $174.68 | $161.15 | $162.39 | $162.39 | 8,050 |
| 2021-05-24 | $168.87 | $172.75 | $165.28 | $167.44 | $167.44 | 4,467 |
| 2021-05-21 | $175.43 | $178.19 | $166.33 | $169.14 | $169.14 | 3,505 |
| 2021-05-20 | $179.47 | $180.00 | $171.23 | $174.48 | $174.48 | 5,830 |
| 2021-05-19 | $172.19 | $179.95 | $170.96 | $178.99 | $178.99 | 6,900 |
| 2021-05-18 | $166.60 | $176.90 | $165.00 | $173.12 | $173.12 | 6,642 |
| 2021-05-17 | $155.85 | $165.57 | $155.85 | $164.98 | $164.98 | 10,330 |
| 2021-05-14 | $160.37 | $161.00 | $155.79 | $156.03 | $156.03 | 9,149 |
| 2021-05-13 | $149.57 | $154.20 | $144.68 | $152.89 | $152.89 | 26,616 |
| 2021-05-12 | $157.00 | $157.00 | $147.00 | $148.05 | $148.05 | 6,195 |
| 2021-05-11 | $155.00 | $161.23 | $149.81 | $157.04 | $157.04 | 8,566 |
| 2021-05-10 | $160.00 | $167.96 | $153.54 | $156.01 | $156.01 | 11,207 |
| 2021-05-07 | $138.27 | $150.97 | $138.27 | $148.00 | $148.00 | 6,994 |
| 2021-05-06 | $140.11 | $142.99 | $138.53 | $139.51 | $139.51 | 3,198 |
| 2021-05-05 | $138.83 | $140.97 | $137.01 | $137.93 | $137.93 | 2,411 |
| 2021-05-04 | $139.27 | $142.52 | $136.47 | $138.07 | $138.07 | 2,011 |
| 2021-05-03 | $133.52 | $143.14 | $133.52 | $139.31 | $139.31 | 3,504 |
| 2021-04-30 | $133.91 | $134.88 | $132.00 | $133.06 | $133.06 | 4,325 |
| 2021-04-29 | $134.90 | $134.90 | $131.10 | $133.26 | $133.26 | 3,694 |
| 2021-04-28 | $130.51 | $133.98 | $130.51 | $133.94 | $133.94 | 1,876 |
| 2021-04-27 | $133.70 | $135.84 | $130.27 | $130.27 | $130.27 | 4,330 |
| 2021-04-26 | $132.34 | $135.50 | $130.19 | $131.93 | $131.93 | 4,203 |
| 2021-04-23 | $132.98 | $135.07 | $130.51 | $132.31 | $132.31 | 2,248 |
| 2021-04-22 | $134.66 | $136.89 | $130.50 | $132.61 | $132.61 | 5,265 |
| 2021-04-21 | $133.76 | $137.63 | $130.30 | $132.72 | $132.72 | 10,290 |
| 2021-04-20 | $135.10 | $136.86 | $132.22 | $134.65 | $134.65 | 3,865 |
| 2021-04-19 | $133.10 | $141.00 | $133.10 | $135.14 | $135.14 | 6,345 |
| 2021-04-16 | $136.30 | $136.90 | $132.77 | $134.01 | $134.01 | 4,249 |
| 2021-04-15 | $132.85 | $137.74 | $132.28 | $134.22 | $134.22 | 3,545 |
| 2021-04-14 | $132.26 | $134.80 | $131.90 | $131.92 | $131.92 | 3,035 |
| 2021-04-13 | $132.10 | $133.25 | $131.86 | $132.09 | $132.09 | 2,923 |
| 2021-04-12 | $133.50 | $137.28 | $132.00 | $132.04 | $132.04 | 3,820 |
| 2021-04-09 | $135.31 | $135.88 | $133.35 | $133.54 | $133.54 | 2,247 |
| 2021-04-08 | $135.24 | $139.08 | $135.08 | $135.08 | $135.08 | 2,213 |
| 2021-04-07 | $135.52 | $143.50 | $135.00 | $135.04 | $135.04 | 3,228 |
| 2021-04-06 | $141.09 | $143.49 | $135.56 | $135.56 | $135.56 | 3,904 |
| 2021-04-05 | $137.95 | $143.00 | $135.51 | $141.91 | $141.91 | 8,089 |
| 2021-04-01 | $133.79 | $138.30 | $133.79 | $136.44 | $136.44 | 2,134 |
| 2021-03-31 | $138.23 | $138.30 | $132.76 | $132.76 | $132.76 | 2,325 |
| 2021-03-30 | $132.27 | $137.22 | $131.72 | $137.22 | $137.22 | 1,866 |
| 2021-03-29 | $138.80 | $142.41 | $132.33 | $132.33 | $132.33 | 3,996 |
| 2021-03-26 | $137.44 | $143.48 | $136.75 | $136.89 | $136.89 | 3,231 |
| 2021-03-25 | $136.29 | $142.05 | $134.76 | $135.00 | $135.00 | 6,408 |
| 2021-03-24 | $139.10 | $145.98 | $131.50 | $138.06 | $138.06 | 5,846 |
| 2021-03-23 | $140.85 | $145.44 | $138.01 | $138.03 | $138.03 | 4,301 |
| 2021-03-22 | $147.85 | $154.04 | $141.89 | $141.95 | $141.95 | 4,550 |
| 2021-03-19 | $151.36 | $151.36 | $146.88 | $147.43 | $147.43 | 12,995 |
| 2021-03-18 | $150.52 | $154.04 | $146.55 | $150.45 | $150.45 | 3,996 |
| 2021-03-17 | $150.56 | $154.09 | $149.83 | $152.18 | $152.18 | 2,317 |
| 2021-03-16 | $153.42 | $153.49 | $150.59 | $151.09 | $151.09 | 2,466 |
| 2021-03-15 | $152.96 | $153.29 | $150.00 | $153.29 | $153.29 | 3,431 |
| 2021-03-12 | $151.18 | $154.10 | $150.86 | $153.28 | $153.28 | 5,091 |
| 2021-03-11 | $151.38 | $152.45 | $147.05 | $150.94 | $150.94 | 5,564 |
| 2021-03-10 | $150.21 | $153.00 | $147.33 | $149.46 | $149.46 | 4,873 |
| 2021-03-09 | $153.07 | $154.25 | $147.01 | $147.01 | $147.01 | 5,793 |
| 2021-03-08 | $152.01 | $155.00 | $149.11 | $149.46 | $149.46 | 14,640 |
| 2021-03-05 | $143.65 | $154.80 | $143.65 | $154.14 | $154.14 | 12,291 |
| 2021-03-04 | $138.00 | $142.50 | $138.00 | $141.78 | $141.78 | 7,911 |
| 2021-03-03 | $138.52 | $145.00 | $137.75 | $137.75 | $137.75 | 6,169 |
| 2021-03-02 | $140.52 | $144.99 | $136.25 | $136.25 | $136.25 | 6,029 |
| 2021-03-01 | $124.86 | $139.50 | $124.86 | $139.50 | $139.50 | 11,751 |
| 2021-02-26 | $121.63 | $127.50 | $117.14 | $117.14 | $117.14 | 9,464 |
| 2021-02-25 | $126.35 | $126.35 | $120.24 | $120.48 | $120.48 | 3,221 |
| 2021-02-24 | $119.00 | $128.07 | $119.00 | $126.01 | $126.01 | 9,207 |
| 2021-02-23 | $118.88 | $121.52 | $116.24 | $116.24 | $116.24 | 3,446 |
| 2021-02-22 | $113.00 | $121.87 | $113.00 | $116.49 | $116.49 | 6,836 |
| 2021-02-19 | $116.11 | $119.27 | $113.10 | $113.10 | $113.10 | 10,553 |
| 2021-02-18 | $119.70 | $120.95 | $116.50 | $116.75 | $116.75 | 4,277 |
| 2021-02-17 | $116.38 | $120.95 | $116.38 | $118.08 | $118.08 | 3,654 |
| 2021-02-16 | $118.07 | $119.73 | $112.20 | $115.25 | $115.25 | 9,419 |
| 2021-02-12 | $120.00 | $121.08 | $118.56 | $121.00 | $121.00 | 2,938 |
| 2021-02-11 | $118.66 | $121.50 | $118.12 | $120.59 | $120.59 | 2,774 |
| 2021-02-10 | $119.07 | $122.00 | $117.12 | $117.12 | $117.12 | 4,378 |
| 2021-02-09 | $117.77 | $120.88 | $117.25 | $118.46 | $118.46 | 5,501 |
| 2021-02-08 | $120.40 | $120.49 | $116.11 | $118.92 | $118.92 | 2,860 |
| 2021-02-05 | $117.56 | $120.92 | $117.52 | $120.18 | $120.18 | 4,325 |
| 2021-02-04 | $119.28 | $120.94 | $117.50 | $118.20 | $118.20 | 3,513 |
| 2021-02-03 | $118.76 | $121.00 | $116.52 | $118.72 | $118.72 | 2,919 |
| 2021-02-02 | $118.54 | $120.43 | $117.70 | $118.48 | $118.48 | 6,292 |
| 2021-02-01 | $115.00 | $118.87 | $110.12 | $117.70 | $117.70 | 5,247 |
| 2021-01-29 | $114.31 | $116.44 | $110.57 | $114.74 | $114.74 | 6,449 |
| 2021-01-28 | $113.45 | $114.40 | $106.00 | $111.91 | $111.91 | 9,164 |
| 2021-01-27 | $112.30 | $115.94 | $106.66 | $111.91 | $111.91 | 8,226 |
| 2021-01-26 | $114.26 | $116.62 | $111.50 | $113.94 | $113.94 | 5,334 |
| 2021-01-25 | $112.88 | $116.72 | $110.23 | $113.89 | $113.89 | 5,943 |
| 2021-01-22 | $110.45 | $115.06 | $109.32 | $114.75 | $114.75 | 6,778 |
| 2021-01-21 | $111.50 | $113.26 | $107.76 | $112.14 | $112.14 | 6,114 |
| 2021-01-20 | $112.20 | $114.85 | $109.52 | $110.52 | $110.52 | 5,518 |
| 2021-01-19 | $108.99 | $114.95 | $108.99 | $112.49 | $112.49 | 6,603 |
| 2021-01-15 | $108.98 | $110.85 | $107.95 | $109.47 | $109.47 | 4,591 |
| 2021-01-14 | $107.78 | $111.09 | $106.00 | $110.12 | $110.12 | 5,109 |
| 2021-01-13 | $109.00 | $110.71 | $106.21 | $106.21 | $106.21 | 5,475 |
| 2021-01-12 | $106.95 | $111.11 | $106.95 | $109.55 | $109.55 | 4,476 |
| 2021-01-11 | $107.22 | $109.99 | $106.66 | $107.06 | $107.06 | 5,111 |
| 2021-01-08 | $111.50 | $114.38 | $107.13 | $108.13 | $108.13 | 6,276 |
| 2021-01-07 | $113.84 | $116.50 | $111.50 | $111.50 | $111.50 | 3,865 |
| 2021-01-06 | $111.12 | $116.60 | $110.24 | $112.50 | $112.50 | 7,588 |
| 2021-01-05 | $109.51 | $111.39 | $109.47 | $109.48 | $109.48 | 5,239 |
| 2021-01-04 | $112.22 | $114.85 | $109.00 | $109.51 | $109.51 | 5,582 |
| 2020-12-31 | $113.40 | $116.18 | $111.20 | $111.20 | $111.20 | 10,492 |
| 2020-12-30 | $118.10 | $118.65 | $114.00 | $114.00 | $114.00 | 7,339 |
| 2020-12-29 | $120.63 | $122.40 | $115.83 | $117.99 | $117.99 | 8,270 |
| 2020-12-28 | $122.31 | $124.92 | $119.20 | $119.80 | $119.80 | 5,995 |
| 2020-12-24 | $118.70 | $124.45 | $118.36 | $124.43 | $124.43 | 609 |
| 2020-12-23 | $120.43 | $121.85 | $118.21 | $118.78 | $118.78 | 3,088 |
| 2020-12-22 | $121.67 | $125.51 | $117.52 | $120.49 | $120.49 | 10,586 |
| 2020-12-21 | $127.59 | $129.66 | $120.22 | $123.01 | $123.01 | 5,904 |
| 2020-12-18 | $128.50 | $135.00 | $125.21 | $130.35 | $130.35 | 20,962 |
| 2020-12-17 | $124.50 | $126.23 | $122.52 | $125.50 | $125.50 | 4,735 |
| 2020-12-16 | $122.90 | $124.00 | $120.21 | $123.00 | $123.00 | 3,714 |
| 2020-12-15 | $116.87 | $125.91 | $116.87 | $124.86 | $124.86 | 8,241 |
| 2020-12-14 | $121.00 | $121.40 | $115.28 | $116.93 | $116.93 | 7,919 |
| 2020-12-11 | $122.50 | $122.50 | $116.51 | $120.45 | $120.45 | 4,662 |
| 2020-12-10 | $115.21 | $122.50 | $115.21 | $122.49 | $122.49 | 4,844 |
| 2020-12-09 | $119.60 | $119.60 | $113.69 | $114.75 | $114.75 | 16,437 |
| 2020-12-08 | $119.42 | $120.60 | $113.40 | $118.51 | $118.51 | 4,148 |
| 2020-12-07 | $121.12 | $124.20 | $119.15 | $119.38 | $119.38 | 2,595 |
| 2020-12-04 | $124.26 | $124.95 | $119.92 | $121.94 | $121.94 | 2,995 |
| 2020-12-03 | $119.24 | $122.50 | $116.00 | $121.81 | $121.81 | 3,665 |
| 2020-12-02 | $111.93 | $118.54 | $111.50 | $117.72 | $117.72 | 3,565 |
| 2020-12-01 | $115.00 | $118.70 | $111.52 | $111.52 | $111.52 | 17,344 |
| 2020-11-30 | $111.99 | $113.88 | $108.50 | $112.00 | $112.00 | 10,875 |
| 2020-11-27 | $110.90 | $113.40 | $107.81 | $110.24 | $110.24 | 4,649 |
| 2020-11-25 | $113.10 | $114.00 | $108.22 | $110.06 | $110.06 | 7,164 |
| 2020-11-24 | $110.55 | $113.16 | $108.92 | $111.51 | $111.51 | 13,123 |
| 2020-11-23 | $106.09 | $111.00 | $106.09 | $107.40 | $107.40 | 11,921 |
| 2020-11-20 | $99.00 | $107.48 | $98.43 | $107.48 | $107.48 | 25,290 |
| 2020-11-19 | $104.92 | $105.98 | $99.00 | $101.36 | $101.36 | 3,962 |
| 2020-11-18 | $109.14 | $109.14 | $104.18 | $104.18 | $104.18 | 13,030 |
| 2020-11-17 | $103.04 | $106.49 | $103.00 | $106.46 | $106.46 | 29,621 |
| 2020-11-16 | $102.00 | $104.54 | $99.10 | $103.90 | $103.90 | 14,410 |
| 2020-11-13 | $90.76 | $103.20 | $90.76 | $98.50 | $98.50 | 21,964 |
| 2020-11-12 | $93.16 | $94.00 | $88.04 | $91.13 | $91.13 | 8,037 |
| 2020-11-11 | $97.08 | $97.08 | $90.21 | $94.83 | $94.83 | 4,375 |
| 2020-11-10 | $99.11 | $100.87 | $94.35 | $95.27 | $95.27 | 5,314 |
| 2020-11-09 | $95.68 | $103.99 | $91.46 | $99.57 | $99.57 | 12,077 |
| 2020-11-06 | $85.51 | $88.39 | $85.00 | $85.90 | $85.90 | 6,487 |
| 2020-11-05 | $87.00 | $87.00 | $83.37 | $85.97 | $85.97 | 4,856 |
| 2020-11-04 | $81.00 | $87.00 | $81.00 | $86.98 | $86.98 | 6,174 |
| 2020-11-03 | $83.29 | $84.84 | $81.05 | $81.05 | $81.05 | 5,026 |
| 2020-11-02 | $85.30 | $85.95 | $81.20 | $81.20 | $81.20 | 6,108 |
| 2020-10-30 | $86.43 | $87.01 | $83.77 | $83.77 | $83.77 | 6,566 |
| 2020-10-29 | $85.20 | $89.24 | $83.80 | $87.01 | $87.01 | 4,632 |
| 2020-10-28 | $88.58 | $92.42 | $85.13 | $85.95 | $85.95 | 2,496 |
| 2020-10-27 | $93.54 | $94.95 | $88.40 | $89.24 | $89.24 | 2,829 |
| 2020-10-26 | $96.00 | $96.04 | $90.31 | $92.16 | $92.16 | 2,870 |
| 2020-10-23 | $92.98 | $96.05 | $91.50 | $96.05 | $96.05 | 6,595 |
| 2020-10-22 | $87.83 | $92.35 | $87.00 | $92.18 | $92.18 | 4,598 |
| 2020-10-21 | $87.35 | $91.79 | $84.90 | $88.97 | $88.97 | 5,925 |
| 2020-10-20 | $85.91 | $89.48 | $85.49 | $88.19 | $88.19 | 4,150 |
| 2020-10-19 | $85.59 | $86.30 | $84.01 | $85.08 | $85.08 | 3,662 |
| 2020-10-16 | $87.17 | $88.40 | $84.34 | $85.69 | $85.69 | 4,645 |
| 2020-10-15 | $85.61 | $88.37 | $83.51 | $88.36 | $88.36 | 9,880 |
| 2020-10-14 | $87.11 | $88.37 | $85.86 | $87.74 | $87.74 | 2,030 |
| 2020-10-13 | $88.44 | $89.49 | $86.51 | $87.11 | $87.11 | 4,264 |
| 2020-10-12 | $90.01 | $92.45 | $87.51 | $89.55 | $89.55 | 6,039 |
| 2020-10-09 | $91.88 | $92.84 | $90.35 | $90.36 | $90.36 | 2,101 |
| 2020-10-08 | $92.44 | $93.20 | $90.12 | $91.20 | $91.20 | 3,070 |
| 2020-10-07 | $88.70 | $92.88 | $88.61 | $91.21 | $91.21 | 4,257 |
| 2020-10-06 | $90.91 | $94.00 | $87.23 | $87.64 | $87.64 | 4,511 |
| 2020-10-05 | $91.82 | $92.90 | $88.90 | $90.05 | $90.05 | 3,094 |
| 2020-10-02 | $89.19 | $92.65 | $88.94 | $90.83 | $90.83 | 1,433 |
| 2020-10-01 | $89.99 | $93.38 | $87.01 | $91.42 | $91.42 | 6,074 |
| 2020-09-30 | $90.30 | $94.59 | $88.84 | $89.01 | $89.01 | 6,194 |
| 2020-09-29 | $91.95 | $93.36 | $89.00 | $90.82 | $90.82 | 3,522 |
| 2020-09-28 | $91.76 | $94.58 | $89.96 | $92.13 | $92.13 | 4,667 |
| 2020-09-25 | $91.45 | $92.70 | $89.22 | $89.51 | $89.51 | 4,156 |
| 2020-09-24 | $91.26 | $94.09 | $90.50 | $90.80 | $90.80 | 3,212 |
| 2020-09-23 | $96.98 | $97.84 | $89.07 | $90.48 | $90.48 | 12,372 |
| 2020-09-22 | $94.82 | $97.89 | $92.25 | $97.89 | $97.89 | 5,685 |
| 2020-09-21 | $97.91 | $99.60 | $92.35 | $95.54 | $95.54 | 9,073 |
| 2020-09-18 | $97.07 | $99.99 | $95.37 | $99.02 | $99.02 | 10,090 |
| 2020-09-17 | $97.40 | $99.25 | $95.96 | $96.75 | $96.75 | 5,974 |
| 2020-09-16 | $99.88 | $101.84 | $94.88 | $98.51 | $98.51 | 11,967 |
| 2020-09-15 | $100.74 | $102.40 | $97.92 | $97.93 | $97.93 | 8,950 |
| 2020-09-14 | $101.00 | $102.98 | $98.27 | $98.34 | $98.34 | 3,246 |
| 2020-09-11 | $99.00 | $103.74 | $97.20 | $100.64 | $100.64 | 5,916 |
| 2020-09-10 | $97.66 | $100.32 | $95.22 | $99.14 | $99.14 | 6,565 |
| 2020-09-09 | $98.17 | $98.83 | $95.85 | $97.84 | $97.84 | 5,096 |
| 2020-09-08 | $97.09 | $98.94 | $94.32 | $97.13 | $97.13 | 5,812 |
| 2020-09-04 | $99.51 | $100.00 | $95.01 | $95.72 | $95.72 | 8,823 |
| 2020-09-03 | $97.33 | $99.86 | $95.01 | $97.85 | $97.85 | 8,158 |
| 2020-09-02 | $96.37 | $99.99 | $94.00 | $97.08 | $97.08 | 7,921 |
| 2020-09-01 | $95.35 | $99.92 | $94.76 | $96.38 | $96.38 | 11,135 |
| 2020-08-31 | $104.41 | $104.41 | $97.89 | $99.10 | $99.10 | 10,415 |
| 2020-08-28 | $98.33 | $104.99 | $96.42 | $104.96 | $104.96 | 6,948 |
| 2020-08-27 | $92.79 | $98.96 | $89.53 | $97.77 | $97.77 | 8,043 |
| 2020-08-26 | $92.86 | $94.08 | $90.06 | $91.02 | $91.02 | 4,580 |
| 2020-08-25 | $94.54 | $95.79 | $92.08 | $92.93 | $92.93 | 6,715 |
| 2020-08-24 | $92.51 | $94.80 | $89.03 | $93.93 | $93.93 | 6,332 |
| 2020-08-21 | $95.12 | $96.37 | $90.00 | $91.81 | $91.81 | 8,028 |
| 2020-08-20 | $97.03 | $98.30 | $95.31 | $96.50 | $96.50 | 9,576 |
| 2020-08-19 | $103.15 | $104.87 | $96.02 | $98.23 | $98.23 | 6,343 |
| 2020-08-18 | $97.95 | $105.00 | $96.01 | $102.59 | $102.59 | 18,960 |
| 2020-08-17 | $96.33 | $97.44 | $93.22 | $95.80 | $95.80 | 27,398 |
| 2020-08-14 | $87.17 | $96.26 | $86.86 | $95.92 | $95.92 | 23,764 |
| 2020-08-13 | $85.03 | $90.64 | $84.99 | $87.79 | $87.79 | 17,104 |
| 2020-08-12 | $86.00 | $90.00 | $84.10 | $85.79 | $85.79 | 8,691 |
| 2020-08-11 | $85.60 | $92.00 | $85.03 | $86.07 | $86.07 | 10,641 |
| 2020-08-10 | $76.14 | $94.78 | $76.14 | $83.39 | $83.39 | 43,312 |
| 2020-08-07 | $71.92 | $76.12 | $71.12 | $75.50 | $75.50 | 17,230 |
| 2020-08-06 | $70.43 | $74.45 | $70.43 | $71.31 | $71.31 | 6,969 |
| 2020-08-05 | $68.83 | $71.25 | $67.00 | $70.62 | $70.62 | 25,858 |
| 2020-08-04 | $64.00 | $68.80 | $64.00 | $68.65 | $68.65 | 11,031 |
| 2020-08-03 | $65.10 | $66.73 | $61.92 | $63.11 | $63.11 | 12,405 |
| 2020-07-31 | $64.65 | $66.12 | $63.50 | $64.93 | $64.93 | 5,553 |
| 2020-07-30 | $63.13 | $65.50 | $62.00 | $64.72 | $64.72 | 6,197 |
| 2020-07-29 | $62.20 | $65.50 | $62.20 | $64.67 | $64.67 | 5,102 |
| 2020-07-28 | $61.10 | $64.25 | $60.01 | $62.20 | $62.20 | 7,667 |
| 2020-07-27 | $62.30 | $63.15 | $60.03 | $61.48 | $61.48 | 7,375 |
| 2020-07-24 | $61.82 | $63.48 | $60.96 | $62.77 | $62.77 | 6,661 |
| 2020-07-23 | $61.85 | $63.87 | $60.43 | $62.20 | $62.20 | 8,779 |
| 2020-07-22 | $64.50 | $65.55 | $61.29 | $62.29 | $62.29 | 15,022 |
| 2020-07-21 | $64.09 | $68.50 | $63.61 | $64.29 | $64.29 | 22,602 |
| 2020-07-20 | $62.89 | $66.73 | $62.25 | $63.13 | $63.13 | 11,446 |
| 2020-07-17 | $62.96 | $65.48 | $61.85 | $63.56 | $63.56 | 5,921 |
| 2020-07-16 | $65.14 | $66.95 | $62.26 | $62.85 | $62.85 | 3,308 |
| 2020-07-15 | $61.00 | $66.89 | $58.78 | $65.26 | $65.26 | 18,457 |
| 2020-07-14 | $57.86 | $60.32 | $57.01 | $58.35 | $58.35 | 18,515 |
| 2020-07-13 | $61.05 | $62.15 | $56.99 | $58.36 | $58.36 | 20,309 |
| 2020-07-10 | $60.65 | $63.70 | $58.10 | $60.00 | $60.00 | 16,247 |
| 2020-07-09 | $64.74 | $66.45 | $59.19 | $60.66 | $60.66 | 16,511 |
| 2020-07-08 | $65.28 | $68.29 | $63.15 | $63.79 | $63.79 | 9,874 |
| 2020-07-07 | $68.80 | $69.76 | $63.49 | $65.28 | $65.28 | 12,988 |
| 2020-07-06 | $66.78 | $71.69 | $66.48 | $69.80 | $69.80 | 16,113 |
| 2020-07-02 | $67.18 | $68.91 | $64.81 | $65.61 | $65.61 | 15,796 |
| 2020-07-01 | $69.12 | $70.50 | $63.77 | $65.57 | $65.57 | 14,781 |
| 2020-06-30 | $66.79 | $69.95 | $65.08 | $68.98 | $68.98 | 10,040 |
| 2020-06-29 | $64.54 | $70.00 | $62.85 | $67.82 | $67.82 | 29,863 |
| 2020-06-26 | $70.00 | $70.01 | $62.25 | $63.93 | $63.93 | 42,220 |
| 2020-06-25 | $70.00 | $73.87 | $68.00 | $69.52 | $69.52 | 26,183 |
| 2020-06-24 | $74.66 | $77.30 | $70.45 | $73.71 | $73.71 | 6,992 |
| 2020-06-23 | $76.28 | $78.00 | $73.70 | $76.55 | $76.55 | 7,661 |
| 2020-06-22 | $75.00 | $77.50 | $70.12 | $74.43 | $74.43 | 21,192 |
| 2020-06-19 | $83.12 | $84.00 | $73.43 | $75.21 | $75.21 | 30,958 |
| 2020-06-18 | $79.46 | $84.50 | $78.53 | $80.39 | $80.39 | 7,465 |
| 2020-06-17 | $78.99 | $85.85 | $76.08 | $81.67 | $81.67 | 17,980 |
| 2020-06-16 | $79.46 | $80.88 | $75.04 | $78.41 | $78.41 | 20,635 |
| 2020-06-15 | $68.03 | $79.80 | $67.77 | $74.68 | $74.68 | 21,027 |
| 2020-06-12 | $66.04 | $72.99 | $66.04 | $71.69 | $71.69 | 11,180 |
| 2020-06-11 | $67.25 | $70.19 | $62.01 | $63.07 | $63.07 | 14,187 |
| 2020-06-10 | $78.17 | $81.73 | $70.65 | $72.52 | $72.52 | 7,993 |
| 2020-06-09 | $83.20 | $83.65 | $77.06 | $77.98 | $77.98 | 19,847 |
| 2020-06-08 | $91.64 | $94.70 | $84.14 | $85.10 | $85.10 | 22,327 |
| 2020-06-05 | $83.10 | $93.00 | $80.01 | $88.36 | $88.36 | 26,180 |
| 2020-06-04 | $76.39 | $82.48 | $75.60 | $78.90 | $78.90 | 12,046 |
| 2020-06-03 | $67.45 | $81.22 | $67.00 | $76.68 | $76.68 | 27,441 |
| 2020-06-02 | $63.73 | $68.49 | $60.45 | $66.00 | $66.00 | 17,652 |
| 2020-06-01 | $61.00 | $63.60 | $61.00 | $62.81 | $62.81 | 8,477 |
| 2020-05-29 | $60.55 | $61.00 | $57.40 | $60.88 | $60.88 | 17,390 |
| 2020-05-28 | $63.00 | $67.80 | $59.56 | $61.65 | $61.65 | 20,201 |
| 2020-05-27 | $62.20 | $63.92 | $59.13 | $62.00 | $62.00 | 14,395 |
| 2020-05-26 | $60.19 | $64.40 | $59.61 | $61.19 | $61.19 | 19,838 |
| 2020-05-22 | $60.39 | $61.87 | $56.50 | $58.86 | $58.86 | 9,942 |
| 2020-05-21 | $57.00 | $64.85 | $56.60 | $60.49 | $60.49 | 16,141 |
| 2020-05-20 | $56.94 | $60.45 | $54.50 | $57.56 | $57.56 | 12,123 |
| 2020-05-19 | $58.22 | $60.47 | $55.10 | $55.92 | $55.92 | 15,104 |
| 2020-05-18 | $54.23 | $62.98 | $53.84 | $58.41 | $58.41 | 21,210 |
| 2020-05-15 | $53.23 | $55.60 | $50.03 | $51.98 | $51.98 | 18,715 |
| 2020-05-14 | $52.19 | $54.99 | $48.63 | $52.74 | $52.74 | 14,791 |
| 2020-05-13 | $55.18 | $57.90 | $51.00 | $52.74 | $52.74 | 14,291 |
| 2020-05-12 | $59.06 | $63.20 | $56.00 | $56.30 | $56.30 | 13,934 |
| 2020-05-11 | $63.72 | $66.90 | $58.00 | $58.43 | $58.43 | 28,536 |
| 2020-05-08 | $62.70 | $66.94 | $60.63 | $65.00 | $65.00 | 17,090 |
| 2020-05-07 | $64.74 | $66.95 | $59.99 | $61.67 | $61.67 | 16,850 |
| 2020-05-06 | $64.77 | $68.65 | $61.50 | $63.78 | $63.78 | 11,344 |
| 2020-05-05 | $70.72 | $73.15 | $63.01 | $64.80 | $64.80 | 19,486 |
| 2020-05-04 | $65.79 | $71.37 | $62.50 | $70.88 | $70.88 | 35,153 |
| 2020-05-01 | $73.14 | $73.14 | $62.61 | $67.00 | $67.00 | 20,287 |
| 2020-04-30 | $74.45 | $74.67 | $68.00 | $69.99 | $69.99 | 14,529 |
| 2020-04-29 | $65.59 | $76.55 | $65.10 | $73.50 | $73.50 | 24,832 |
| 2020-04-28 | $59.74 | $66.94 | $58.88 | $63.69 | $63.69 | 17,710 |
| 2020-04-27 | $58.28 | $60.20 | $57.60 | $58.63 | $58.63 | 10,516 |
| 2020-04-24 | $58.70 | $60.10 | $55.21 | $58.00 | $58.00 | 9,070 |
| 2020-04-23 | $58.81 | $61.95 | $56.51 | $57.92 | $57.92 | 8,401 |
| 2020-04-22 | $60.00 | $62.14 | $57.41 | $59.01 | $59.01 | 15,883 |
| 2020-04-21 | $58.82 | $59.83 | $55.77 | $58.43 | $58.43 | 12,851 |
| 2020-04-20 | $60.32 | $63.63 | $53.76 | $59.59 | $59.59 | 11,951 |
| 2020-04-17 | $59.69 | $64.00 | $57.52 | $61.61 | $61.61 | 17,746 |
| 2020-04-16 | $57.11 | $59.40 | $54.26 | $57.52 | $57.52 | 9,631 |
| 2020-04-15 | $57.72 | $59.27 | $54.59 | $57.25 | $57.25 | 16,957 |
| 2020-04-14 | $60.00 | $64.00 | $57.13 | $58.36 | $58.36 | 36,973 |
| 2020-04-13 | $59.84 | $61.95 | $54.24 | $58.22 | $58.22 | 11,887 |
| 2020-04-09 | $55.53 | $62.48 | $54.65 | $59.78 | $59.78 | 26,181 |
| 2020-04-08 | $54.42 | $57.44 | $52.05 | $54.25 | $54.25 | 33,558 |
| 2020-04-07 | $56.73 | $60.15 | $50.47 | $52.42 | $52.42 | 21,560 |
| 2020-04-06 | $55.74 | $61.58 | $52.82 | $54.63 | $54.63 | 24,240 |
| 2020-04-03 | $51.53 | $53.00 | $47.02 | $52.95 | $52.95 | 34,888 |
| 2020-04-02 | $47.73 | $52.15 | $47.72 | $49.84 | $49.84 | 13,582 |
| 2020-04-01 | $49.53 | $51.97 | $46.05 | $47.70 | $47.70 | 18,289 |
| 2020-03-31 | $49.14 | $53.72 | $48.23 | $51.40 | $51.40 | 20,136 |
| 2020-03-30 | $51.01 | $54.97 | $48.56 | $49.75 | $49.75 | 28,647 |
| 2020-03-27 | $51.19 | $56.43 | $50.11 | $51.04 | $51.04 | 7,971 |
| 2020-03-26 | $55.94 | $58.37 | $50.12 | $53.72 | $53.72 | 11,089 |
| 2020-03-25 | $54.45 | $60.95 | $54.01 | $55.69 | $55.69 | 15,575 |
| 2020-03-24 | $47.37 | $57.17 | $47.37 | $53.95 | $53.95 | 21,864 |
| 2020-03-23 | $45.79 | $48.00 | $37.85 | $44.41 | $44.41 | 54,720 |
| 2020-03-20 | $46.39 | $50.56 | $42.06 | $42.11 | $42.11 | 34,258 |
| 2020-03-19 | $51.00 | $57.69 | $41.70 | $45.88 | $45.88 | 36,157 |
| 2020-03-18 | $69.00 | $71.40 | $50.00 | $50.96 | $50.96 | 34,258 |
| 2020-03-17 | $77.16 | $82.19 | $68.75 | $73.49 | $73.49 | 34,061 |
| 2020-03-16 | $73.51 | $79.50 | $71.00 | $77.39 | $77.39 | 29,679 |
| 2020-03-13 | $78.74 | $83.55 | $73.58 | $83.18 | $83.18 | 28,430 |
| 2020-03-12 | $73.00 | $80.42 | $71.64 | $74.04 | $74.04 | 23,344 |
| 2020-03-11 | $82.16 | $84.62 | $76.40 | $77.74 | $77.74 | 20,561 |
| 2020-03-10 | $86.71 | $90.92 | $78.11 | $83.47 | $83.47 | 12,598 |
| 2020-03-09 | $88.26 | $89.45 | $81.76 | $82.11 | $82.11 | 13,091 |
| 2020-03-06 | $94.25 | $101.13 | $91.13 | $93.00 | $93.00 | 17,248 |
| 2020-03-05 | $101.50 | $101.50 | $94.26 | $97.79 | $97.79 | 16,570 |
| 2020-03-04 | $105.03 | $106.60 | $101.69 | $102.44 | $102.44 | 15,824 |
| 2020-03-03 | $106.29 | $109.48 | $101.55 | $103.19 | $103.19 | 11,646 |
| 2020-03-02 | $105.00 | $106.78 | $101.58 | $105.78 | $105.78 | 10,882 |
| 2020-02-28 | $107.34 | $110.56 | $102.39 | $105.46 | $105.46 | 32,215 |
| 2020-02-27 | $112.50 | $119.00 | $108.58 | $109.82 | $109.82 | 10,099 |
| 2020-02-26 | $116.11 | $121.00 | $112.52 | $113.84 | $113.84 | 10,017 |
| 2020-02-25 | $120.24 | $123.57 | $114.52 | $115.46 | $115.46 | 11,778 |
| 2020-02-24 | $114.29 | $124.99 | $113.63 | $120.00 | $120.00 | 20,244 |
| 2020-02-21 | $116.27 | $117.00 | $115.22 | $116.91 | $116.91 | 6,200 |
| 2020-02-20 | $114.99 | $117.00 | $114.75 | $116.51 | $116.51 | 8,830 |
| 2020-02-19 | $113.57 | $115.83 | $112.29 | $115.18 | $115.18 | 5,085 |
| 2020-02-18 | $113.00 | $114.82 | $111.51 | $112.38 | $112.38 | 4,487 |
| 2020-02-14 | $115.49 | $115.49 | $111.41 | $113.25 | $113.25 | 5,171 |
| 2020-02-13 | $115.16 | $115.16 | $113.54 | $114.14 | $114.14 | 758 |
| 2020-02-12 | $116.80 | $116.80 | $112.64 | $113.64 | $113.64 | 6,162 |
| 2020-02-11 | $112.27 | $117.74 | $112.01 | $114.42 | $114.42 | 12,953 |
| 2020-02-10 | $113.16 | $115.98 | $111.64 | $113.63 | $113.63 | 7,833 |
| 2020-02-07 | $116.13 | $117.40 | $113.00 | $113.50 | $113.50 | 5,628 |
| 2020-02-06 | $116.23 | $118.08 | $115.38 | $116.68 | $116.68 | 7,241 |
| 2020-02-05 | $113.37 | $116.47 | $113.00 | $115.78 | $115.78 | 13,482 |
| 2020-02-04 | $110.50 | $113.82 | $109.28 | $112.94 | $112.94 | 16,527 |
| 2020-02-03 | $109.24 | $110.16 | $106.25 | $108.83 | $108.83 | 16,436 |
| 2020-01-31 | $111.99 | $113.42 | $106.48 | $108.48 | $108.48 | 14,683 |
| 2020-01-30 | $111.46 | $114.49 | $111.35 | $112.23 | $112.23 | 9,424 |
| 2020-01-29 | $113.62 | $113.96 | $111.35 | $112.88 | $112.88 | 14,855 |
| 2020-01-28 | $111.74 | $113.90 | $110.75 | $113.07 | $113.07 | 10,494 |
| 2020-01-27 | $113.64 | $116.14 | $111.11 | $111.15 | $111.15 | 6,705 |
| 2020-01-24 | $115.73 | $116.49 | $114.01 | $115.95 | $115.95 | 12,566 |
| 2020-01-23 | $111.04 | $115.95 | $111.04 | $115.44 | $115.44 | 11,653 |
| 2020-01-22 | $111.35 | $113.90 | $110.46 | $110.71 | $110.71 | 8,591 |
| 2020-01-21 | $112.11 | $113.70 | $109.50 | $110.70 | $110.70 | 20,106 |
| 2020-01-17 | $113.10 | $114.54 | $112.08 | $112.27 | $112.27 | 7,305 |
| 2020-01-16 | $114.20 | $117.09 | $112.66 | $113.25 | $113.25 | 5,952 |
| 2020-01-15 | $113.08 | $116.46 | $111.77 | $113.41 | $113.41 | 17,563 |
| 2020-01-14 | $112.00 | $113.71 | $110.57 | $113.27 | $113.27 | 19,247 |
| 2020-01-13 | $112.36 | $113.88 | $111.05 | $112.34 | $112.34 | 12,135 |
| 2020-01-10 | $113.99 | $114.99 | $111.54 | $112.36 | $112.36 | 11,860 |
| 2020-01-09 | $115.40 | $116.40 | $113.26 | $114.16 | $114.16 | 8,677 |
| 2020-01-08 | $114.60 | $116.42 | $113.65 | $114.39 | $114.39 | 9,489 |
| 2020-01-07 | $116.70 | $118.00 | $113.20 | $114.59 | $114.59 | 17,207 |
| 2020-01-06 | $113.50 | $119.87 | $112.58 | $117.00 | $117.00 | 43,767 |
| 2020-01-03 | $113.02 | $116.48 | $111.10 | $114.26 | $114.26 | 8,370 |
| 2020-01-02 | $115.06 | $116.38 | $113.58 | $114.60 | $114.60 | 7,471 |
| 2019-12-31 | $116.98 | $118.40 | $114.11 | $114.42 | $114.42 | 12,434 |
| 2019-12-30 | $115.31 | $117.92 | $115.18 | $117.31 | $117.31 | 18,145 |
| 2019-12-27 | $117.04 | $118.90 | $114.88 | $115.33 | $115.33 | 15,360 |
| 2019-12-26 | $114.65 | $117.50 | $114.53 | $116.91 | $116.91 | 11,176 |
| 2019-12-24 | $114.80 | $115.23 | $112.89 | $114.26 | $114.26 | 5,425 |
| 2019-12-23 | $114.20 | $115.24 | $112.89 | $113.70 | $113.70 | 12,632 |
| 2019-12-20 | $115.05 | $115.92 | $112.92 | $113.99 | $113.99 | 24,493 |
| 2019-12-19 | $113.76 | $116.00 | $112.10 | $114.50 | $114.50 | 25,891 |
| 2019-12-18 | $116.97 | $116.97 | $112.29 | $113.34 | $113.34 | 16,282 |
| 2019-12-17 | $111.86 | $116.24 | $111.86 | $114.13 | $114.13 | 16,603 |
| 2019-12-16 | $111.81 | $114.55 | $110.89 | $111.65 | $111.65 | 21,524 |
| 2019-12-13 | $111.25 | $112.98 | $109.14 | $110.46 | $110.46 | 18,910 |
| 2019-12-12 | $109.99 | $113.95 | $108.59 | $111.67 | $111.67 | 9,829 |
| 2019-12-11 | $110.32 | $111.76 | $108.55 | $110.24 | $110.24 | 8,786 |
| 2019-12-10 | $110.81 | $111.97 | $109.24 | $110.15 | $110.15 | 5,625 |
| 2019-12-09 | $111.07 | $112.15 | $108.26 | $110.91 | $110.91 | 25,522 |
| 2019-12-06 | $110.84 | $113.00 | $110.84 | $111.35 | $111.35 | 11,647 |
| 2019-12-05 | $108.48 | $110.77 | $108.00 | $109.92 | $109.92 | 8,325 |
| 2019-12-04 | $109.56 | $111.41 | $107.96 | $108.36 | $108.36 | 20,214 |
| 2019-12-03 | $108.44 | $110.17 | $106.00 | $108.92 | $108.92 | 18,136 |
| 2019-12-02 | $112.58 | $113.95 | $107.21 | $109.53 | $109.53 | 22,059 |
| 2019-11-29 | $112.17 | $114.00 | $111.85 | $112.80 | $112.80 | 4,156 |
| 2019-11-27 | $113.08 | $115.81 | $111.83 | $113.03 | $113.03 | 23,012 |
| 2019-11-26 | $110.99 | $114.46 | $109.54 | $112.51 | $112.51 | 47,039 |
| 2019-11-25 | $107.18 | $111.01 | $106.42 | $110.03 | $110.03 | 20,799 |
| 2019-11-22 | $106.47 | $108.90 | $105.17 | $107.12 | $107.12 | 9,771 |
| 2019-11-21 | $107.34 | $108.98 | $102.75 | $106.20 | $106.20 | 34,296 |
| 2019-11-20 | $105.09 | $107.88 | $105.09 | $107.06 | $107.06 | 5,622 |
| 2019-11-19 | $107.10 | $109.00 | $104.38 | $105.23 | $105.23 | 17,166 |
| 2019-11-18 | $108.80 | $108.80 | $106.00 | $107.30 | $107.30 | 11,621 |
| 2019-11-15 | $109.94 | $110.10 | $106.92 | $108.84 | $108.84 | 31,814 |
| 2019-11-14 | $109.83 | $110.88 | $108.43 | $108.78 | $108.78 | 8,995 |
| 2019-11-13 | $109.32 | $111.71 | $107.74 | $109.87 | $109.87 | 14,794 |
| 2019-11-12 | $107.50 | $111.95 | $106.15 | $109.65 | $109.65 | 26,432 |
| 2019-11-11 | $106.10 | $108.89 | $104.38 | $107.50 | $107.50 | 22,554 |
| 2019-11-08 | $105.06 | $108.89 | $103.10 | $107.10 | $107.10 | 13,083 |
| 2019-11-07 | $100.66 | $105.00 | $100.66 | $105.00 | $105.00 | 13,096 |
| 2019-11-06 | $98.16 | $102.11 | $96.01 | $100.15 | $100.15 | 33,501 |
| 2019-11-05 | $93.15 | $99.85 | $93.15 | $98.03 | $98.03 | 25,621 |
| 2019-11-04 | $88.24 | $99.00 | $88.03 | $93.00 | $93.00 | 42,327 |
| 2019-11-01 | $84.00 | $88.02 | $83.36 | $86.67 | $86.67 | 9,831 |
| 2019-10-31 | $84.73 | $84.95 | $80.90 | $83.48 | $83.48 | 16,813 |
| 2019-10-30 | $83.10 | $86.11 | $82.61 | $84.48 | $84.48 | 13,687 |
| 2019-10-29 | $84.19 | $84.97 | $82.57 | $83.09 | $83.09 | 11,980 |
| 2019-10-28 | $82.75 | $85.80 | $81.50 | $84.19 | $84.19 | 11,542 |
| 2019-10-25 | $82.19 | $83.49 | $80.90 | $82.38 | $82.38 | 11,060 |
| 2019-10-24 | $83.55 | $84.40 | $81.90 | $82.45 | $82.45 | 7,197 |
| 2019-10-23 | $82.60 | $85.74 | $81.40 | $83.50 | $83.50 | 18,767 |
| 2019-10-22 | $85.01 | $86.16 | $83.50 | $84.39 | $84.39 | 11,543 |
| 2019-10-21 | $81.85 | $86.15 | $81.85 | $84.88 | $84.88 | 24,081 |
| 2019-10-18 | $83.35 | $84.65 | $81.00 | $81.82 | $81.82 | 12,604 |
| 2019-10-17 | $82.35 | $85.63 | $80.94 | $83.42 | $83.42 | 18,046 |
| 2019-10-16 | $84.54 | $85.88 | $81.76 | $82.28 | $82.28 | 14,012 |
| 2019-10-15 | $86.95 | $86.95 | $84.10 | $84.60 | $84.60 | 12,634 |
| 2019-10-14 | $88.82 | $91.10 | $83.94 | $85.36 | $85.36 | 10,906 |
| 2019-10-11 | $88.99 | $90.50 | $87.26 | $88.91 | $88.91 | 7,270 |
| 2019-10-10 | $89.70 | $91.91 | $85.78 | $87.57 | $87.57 | 6,277 |
| 2019-10-09 | $94.72 | $96.26 | $89.40 | $89.40 | $89.40 | 7,095 |
| 2019-10-08 | $99.76 | $99.76 | $92.58 | $94.19 | $94.19 | 19,955 |
| 2019-10-07 | $102.78 | $103.51 | $98.31 | $99.58 | $99.58 | 18,404 |
| 2019-10-04 | $104.50 | $104.70 | $101.57 | $102.90 | $102.90 | 7,366 |
| 2019-10-03 | $103.85 | $106.70 | $101.01 | $103.05 | $103.05 | 7,837 |
| 2019-10-02 | $105.79 | $107.93 | $103.15 | $103.78 | $103.78 | 5,292 |
| 2019-10-01 | $109.37 | $111.36 | $105.01 | $106.83 | $106.83 | 9,770 |
| 2019-09-30 | $108.56 | $110.20 | $106.52 | $109.00 | $109.00 | 7,514 |
| 2019-09-27 | $107.78 | $110.50 | $106.84 | $108.89 | $108.89 | 7,925 |
| 2019-09-26 | $108.47 | $109.00 | $106.54 | $108.33 | $108.33 | 6,658 |
| 2019-09-25 | $107.96 | $111.47 | $106.40 | $108.24 | $108.24 | 4,779 |
| 2019-09-24 | $109.44 | $112.20 | $104.97 | $107.96 | $107.96 | 13,790 |
| 2019-09-23 | $110.86 | $112.40 | $108.15 | $110.01 | $110.01 | 10,791 |
| 2019-09-20 | $111.94 | $113.00 | $109.24 | $112.01 | $112.01 | 10,220 |
| 2019-09-19 | $111.84 | $114.91 | $109.52 | $111.90 | $111.90 | 15,402 |
| 2019-09-18 | $111.40 | $111.95 | $108.05 | $111.64 | $111.64 | 12,738 |
| 2019-09-17 | $109.01 | $114.50 | $104.00 | $110.61 | $110.61 | 14,901 |
| 2019-09-16 | $109.04 | $110.50 | $106.78 | $109.04 | $109.04 | 3,448 |
| 2019-09-13 | $111.18 | $113.00 | $108.00 | $109.15 | $109.15 | 3,042 |
| 2019-09-12 | $112.71 | $114.95 | $107.63 | $110.22 | $110.22 | 6,464 |
| 2019-09-11 | $104.55 | $116.39 | $104.55 | $112.14 | $112.14 | 33,951 |
| 2019-09-10 | $99.41 | $104.96 | $95.94 | $104.12 | $104.12 | 12,590 |
| 2019-09-09 | $93.48 | $100.54 | $93.05 | $99.72 | $99.72 | 17,068 |
| 2019-09-06 | $92.28 | $97.82 | $91.95 | $92.30 | $92.30 | 10,681 |
| 2019-09-05 | $91.94 | $93.60 | $90.57 | $92.02 | $92.02 | 5,981 |
| 2019-09-04 | $86.83 | $92.22 | $86.83 | $90.97 | $90.97 | 7,085 |
| 2019-09-03 | $87.05 | $88.80 | $85.80 | $85.80 | $85.80 | 11,461 |
| 2019-08-30 | $88.13 | $89.00 | $87.04 | $87.71 | $87.71 | 7,706 |
| 2019-08-29 | $90.00 | $92.52 | $87.33 | $87.75 | $87.75 | 10,437 |
| 2019-08-28 | $85.60 | $90.20 | $85.60 | $89.16 | $89.16 | 4,285 |
| 2019-08-27 | $91.65 | $91.65 | $83.02 | $85.52 | $85.52 | 10,281 |
| 2019-08-26 | $90.11 | $91.10 | $89.71 | $90.38 | $90.38 | 3,674 |
| 2019-08-23 | $91.00 | $92.97 | $87.05 | $89.95 | $89.95 | 7,255 |
| 2019-08-22 | $95.35 | $96.30 | $90.88 | $90.89 | $90.89 | 4,432 |
| 2019-08-21 | $95.55 | $97.00 | $94.39 | $95.07 | $95.07 | 5,331 |
| 2019-08-20 | $94.00 | $95.74 | $93.01 | $94.75 | $94.75 | 5,426 |
| 2019-08-19 | $97.52 | $101.30 | $92.53 | $94.09 | $94.09 | 10,231 |
| 2019-08-16 | $95.17 | $97.70 | $94.30 | $96.26 | $96.26 | 5,032 |
| 2019-08-15 | $95.57 | $96.92 | $92.72 | $94.27 | $94.27 | 4,901 |
| 2019-08-14 | $98.73 | $100.43 | $94.65 | $95.02 | $95.02 | 9,309 |
| 2019-08-13 | $99.90 | $105.79 | $99.90 | $100.60 | $100.60 | 4,158 |
| 2019-08-12 | $103.92 | $106.00 | $99.30 | $99.98 | $99.98 | 4,906 |
| 2019-08-09 | $103.03 | $105.91 | $103.03 | $104.33 | $104.33 | 8,067 |
| 2019-08-08 | $100.30 | $105.99 | $98.32 | $103.18 | $103.18 | 18,010 |
| 2019-08-07 | $94.51 | $98.79 | $93.18 | $98.01 | $98.01 | 5,962 |
| 2019-08-06 | $89.65 | $95.98 | $89.08 | $94.52 | $94.52 | 14,376 |
| 2019-08-05 | $90.02 | $94.73 | $88.05 | $89.76 | $89.76 | 7,861 |
| 2019-08-02 | $86.84 | $92.18 | $85.55 | $90.18 | $90.18 | 10,533 |
| 2019-08-01 | $90.80 | $91.86 | $86.41 | $86.88 | $86.88 | 8,791 |
| 2019-07-31 | $91.73 | $92.65 | $90.08 | $90.80 | $90.80 | 10,067 |
| 2019-07-30 | $90.39 | $92.40 | $89.01 | $90.81 | $90.81 | 8,805 |
| 2019-07-29 | $92.09 | $94.50 | $90.55 | $90.80 | $90.80 | 6,235 |
| 2019-07-26 | $91.57 | $93.70 | $90.52 | $92.72 | $92.72 | 10,795 |
| 2019-07-25 | $96.01 | $97.04 | $90.21 | $91.38 | $91.38 | 16,333 |
| 2019-07-24 | $95.20 | $97.25 | $95.20 | $96.04 | $96.04 | 6,984 |
| 2019-07-23 | $99.49 | $99.49 | $94.67 | $95.86 | $95.86 | 10,687 |
| 2019-07-22 | $99.55 | $100.80 | $97.01 | $98.05 | $98.05 | 5,757 |
| 2019-07-19 | $100.54 | $101.70 | $99.00 | $99.55 | $99.55 | 6,188 |
| 2019-07-18 | $99.90 | $102.07 | $99.90 | $100.27 | $100.27 | 3,948 |
| 2019-07-17 | $100.95 | $101.99 | $99.90 | $100.14 | $100.14 | 5,752 |
| 2019-07-16 | $100.83 | $103.45 | $100.37 | $101.98 | $101.98 | 5,393 |
| 2019-07-15 | $101.82 | $103.24 | $99.94 | $101.19 | $101.19 | 4,797 |
| 2019-07-12 | $101.67 | $103.47 | $101.38 | $102.25 | $102.25 | 5,149 |
| 2019-07-11 | $103.55 | $103.99 | $100.28 | $101.25 | $101.25 | 6,604 |
| 2019-07-10 | $104.71 | $105.23 | $101.61 | $103.14 | $103.14 | 6,719 |
| 2019-07-09 | $102.17 | $105.20 | $101.26 | $104.06 | $104.06 | 7,497 |
| 2019-07-08 | $102.15 | $103.75 | $100.17 | $102.74 | $102.74 | 8,421 |
| 2019-07-05 | $99.99 | $102.98 | $99.99 | $102.50 | $102.50 | 9,579 |
| 2019-07-03 | $102.52 | $104.91 | $100.56 | $100.64 | $100.64 | 17,855 |
| 2019-07-02 | $101.71 | $103.60 | $100.60 | $102.12 | $102.12 | 5,664 |
| 2019-07-01 | $105.77 | $108.20 | $101.17 | $101.80 | $101.80 | 5,852 |
| 2019-06-28 | $109.48 | $109.48 | $101.80 | $103.86 | $103.86 | 41,886 |
| 2019-06-27 | $103.60 | $108.80 | $101.81 | $107.40 | $107.40 | 19,162 |
| 2019-06-26 | $103.83 | $106.00 | $101.29 | $101.80 | $101.80 | 9,371 |
| 2019-06-25 | $103.09 | $103.86 | $97.44 | $103.84 | $103.84 | 25,883 |
| 2019-06-24 | $103.83 | $105.48 | $100.71 | $102.73 | $102.73 | 27,008 |
| 2019-06-21 | $106.48 | $108.82 | $101.00 | $103.51 | $103.51 | 27,636 |
| 2019-06-20 | $101.52 | $107.92 | $100.11 | $107.39 | $107.39 | 28,006 |
| 2019-06-19 | $99.57 | $100.87 | $93.01 | $99.99 | $99.99 | 31,564 |
| 2019-06-18 | $101.48 | $103.50 | $99.10 | $99.16 | $99.16 | 9,380 |
| 2019-06-17 | $106.95 | $108.88 | $99.59 | $100.19 | $100.19 | 16,990 |
| 2019-06-14 | $104.51 | $108.95 | $103.80 | $105.61 | $105.61 | 16,772 |
| 2019-06-13 | $102.70 | $106.20 | $100.56 | $104.84 | $104.84 | 11,017 |
| 2019-06-12 | $100.46 | $103.18 | $98.47 | $101.57 | $101.57 | 9,073 |
| 2019-06-11 | $106.20 | $106.20 | $97.54 | $101.37 | $101.37 | 18,009 |
| 2019-06-10 | $110.80 | $110.80 | $99.39 | $104.53 | $104.53 | 21,581 |
| 2019-06-07 | $109.47 | $110.99 | $107.50 | $109.89 | $109.89 | 9,592 |
| 2019-06-06 | $110.28 | $110.94 | $107.16 | $109.04 | $109.04 | 18,752 |
| 2019-06-05 | $103.41 | $111.80 | $102.00 | $109.93 | $109.93 | 27,237 |
| 2019-06-04 | $97.99 | $106.00 | $97.99 | $103.17 | $103.17 | 16,931 |
| 2019-06-03 | $90.68 | $97.37 | $88.55 | $97.00 | $97.00 | 23,050 |
| 2019-05-31 | $93.00 | $95.30 | $89.21 | $90.60 | $90.60 | 12,056 |
| 2019-05-30 | $94.43 | $97.08 | $93.04 | $93.07 | $93.07 | 7,188 |
| 2019-05-29 | $94.35 | $95.06 | $92.72 | $93.98 | $93.98 | 10,262 |
| 2019-05-28 | $97.62 | $99.00 | $94.01 | $95.16 | $95.16 | 10,267 |
| 2019-05-24 | $100.00 | $100.95 | $95.88 | $97.50 | $97.50 | 20,059 |
| 2019-05-23 | $104.00 | $106.38 | $97.61 | $100.45 | $100.45 | 16,297 |
| 2019-05-22 | $102.76 | $106.23 | $101.68 | $103.79 | $103.79 | 10,726 |
| 2019-05-21 | $102.69 | $106.28 | $100.60 | $102.73 | $102.73 | 9,416 |
| 2019-05-20 | $103.07 | $103.07 | $99.09 | $100.67 | $100.67 | 10,784 |
| 2019-05-17 | $106.69 | $108.40 | $102.87 | $103.03 | $103.03 | 5,128 |
| 2019-05-16 | $106.71 | $109.29 | $105.01 | $107.45 | $107.45 | 12,568 |
| 2019-05-15 | $100.82 | $108.63 | $100.30 | $106.86 | $106.86 | 12,409 |
| 2019-05-14 | $103.85 | $105.00 | $100.21 | $100.55 | $100.55 | 17,775 |
| 2019-05-13 | $111.10 | $111.97 | $102.00 | $102.76 | $102.76 | 22,963 |
| 2019-05-10 | $114.77 | $114.78 | $111.32 | $112.40 | $112.40 | 4,690 |
| 2019-05-09 | $115.00 | $115.50 | $112.20 | $114.00 | $114.00 | 5,768 |
| 2019-05-08 | $115.13 | $117.69 | $112.01 | $115.68 | $115.68 | 6,803 |
| 2019-05-07 | $117.25 | $118.39 | $114.52 | $114.76 | $114.76 | 14,839 |
| 2019-05-06 | $130.12 | $130.50 | $115.19 | $116.02 | $116.02 | 20,518 |
| 2019-05-03 | $134.95 | $134.99 | $130.00 | $130.22 | $130.22 | 10,285 |
| 2019-05-02 | $138.87 | $142.10 | $130.50 | $134.98 | $134.98 | 6,011 |
| 2019-05-01 | $139.00 | $144.94 | $135.36 | $139.01 | $139.01 | 16,607 |
| 2019-04-30 | $145.00 | $145.98 | $138.50 | $139.33 | $139.33 | 7,864 |
| 2019-04-29 | $155.00 | $155.00 | $143.75 | $145.65 | $145.65 | 20,514 |
| 2019-04-26 | $161.51 | $162.45 | $154.74 | $156.00 | $156.00 | 4,937 |
| 2019-04-25 | $155.00 | $165.65 | $153.02 | $161.99 | $161.99 | 7,140 |
| 2019-04-24 | $153.20 | $157.70 | $153.20 | $154.92 | $154.92 | 4,514 |
| 2019-04-23 | $149.20 | $155.01 | $146.25 | $154.98 | $154.98 | 10,229 |
| 2019-04-22 | $147.50 | $150.98 | $146.58 | $149.47 | $149.47 | 3,730 |
| 2019-04-18 | $147.09 | $149.00 | $143.98 | $148.12 | $148.12 | 3,567 |
| 2019-04-17 | $149.45 | $149.45 | $145.70 | $147.58 | $147.58 | 2,747 |
| 2019-04-16 | $142.66 | $149.98 | $142.62 | $149.44 | $149.44 | 7,358 |
| 2019-04-15 | $143.95 | $143.95 | $141.00 | $141.22 | $141.22 | 3,800 |
| 2019-04-12 | $142.41 | $144.48 | $141.50 | $143.76 | $143.76 | 1,386 |
| 2019-04-11 | $144.12 | $144.49 | $141.01 | $141.02 | $141.02 | 4,261 |
| 2019-04-10 | $142.38 | $146.15 | $141.68 | $143.94 | $143.94 | 3,331 |
| 2019-04-09 | $144.55 | $145.70 | $141.00 | $141.09 | $141.09 | 4,911 |
| 2019-04-08 | $144.00 | $145.95 | $144.00 | $145.18 | $145.18 | 4,253 |
| 2019-04-05 | $144.80 | $145.40 | $143.44 | $144.48 | $144.48 | 6,719 |
| 2019-04-04 | $140.56 | $143.77 | $139.52 | $143.33 | $143.33 | 7,203 |
| 2019-04-03 | $141.50 | $144.50 | $139.62 | $140.69 | $140.69 | 4,878 |
| 2019-04-02 | $138.43 | $142.33 | $137.24 | $141.00 | $141.00 | 5,120 |
| 2019-04-01 | $141.29 | $141.29 | $137.90 | $138.72 | $138.72 | 2,849 |
| 2019-03-29 | $143.00 | $143.52 | $140.22 | $141.36 | $141.36 | 3,932 |
| 2019-03-28 | $144.12 | $144.66 | $142.00 | $142.35 | $142.35 | 3,668 |
| 2019-03-27 | $142.05 | $146.00 | $142.05 | $144.10 | $144.10 | 5,875 |
| 2019-03-26 | $138.44 | $142.60 | $137.63 | $142.16 | $142.16 | 3,488 |
| 2019-03-25 | $137.00 | $140.50 | $137.00 | $137.66 | $137.66 | 3,613 |
| 2019-03-22 | $139.00 | $141.98 | $135.99 | $137.61 | $137.61 | 7,224 |
| 2019-03-21 | $140.00 | $142.15 | $139.11 | $139.55 | $139.55 | 6,091 |
| 2019-03-20 | $143.00 | $143.25 | $140.01 | $140.32 | $140.32 | 6,151 |
| 2019-03-19 | $139.96 | $143.90 | $137.69 | $143.48 | $143.48 | 5,607 |
| 2019-03-18 | $136.06 | $139.88 | $136.00 | $139.44 | $139.44 | 2,485 |
| 2019-03-15 | $139.00 | $139.00 | $134.10 | $135.87 | $135.87 | 13,710 |
| 2019-03-14 | $137.97 | $141.03 | $134.76 | $137.57 | $137.57 | 3,837 |
| 2019-03-13 | $135.63 | $143.00 | $134.59 | $138.37 | $138.37 | 9,393 |
| 2019-03-12 | $135.95 | $138.80 | $134.05 | $135.63 | $135.63 | 3,969 |
| 2019-03-11 | $128.87 | $136.84 | $127.66 | $135.08 | $135.08 | 7,246 |
| 2019-03-08 | $126.55 | $129.87 | $126.30 | $127.24 | $127.24 | 4,033 |
| 2019-03-07 | $129.22 | $130.50 | $126.75 | $127.02 | $127.02 | 5,651 |
| 2019-03-06 | $134.86 | $134.86 | $129.25 | $129.36 | $129.36 | 5,234 |
| 2019-03-05 | $137.13 | $137.40 | $134.24 | $134.94 | $134.94 | 3,750 |
| 2019-03-04 | $135.64 | $137.98 | $135.14 | $136.88 | $136.88 | 6,080 |
| 2019-03-01 | $137.48 | $139.45 | $135.00 | $136.00 | $136.00 | 8,376 |
| 2019-02-28 | $139.00 | $139.88 | $134.01 | $134.01 | $134.01 | 4,637 |
| 2019-02-27 | $139.85 | $143.34 | $137.90 | $138.68 | $138.68 | 4,213 |
| 2019-02-26 | $144.01 | $144.01 | $139.68 | $139.77 | $139.77 | 4,760 |
| 2019-02-25 | $143.34 | $144.25 | $139.61 | $142.60 | $142.60 | 3,924 |
| 2019-02-22 | $137.74 | $144.68 | $137.65 | $142.89 | $142.89 | 9,239 |
| 2019-02-21 | $136.60 | $138.59 | $135.57 | $136.99 | $136.99 | 3,197 |
| 2019-02-20 | $136.09 | $137.82 | $136.09 | $136.98 | $136.98 | 4,895 |
| 2019-02-19 | $134.00 | $136.96 | $134.00 | $135.56 | $135.56 | 10,936 |
| 2019-02-15 | $132.95 | $134.75 | $132.82 | $133.59 | $133.59 | 6,136 |
| 2019-02-14 | $133.91 | $134.35 | $131.97 | $133.18 | $133.18 | 3,383 |
| 2019-02-13 | $130.99 | $134.40 | $130.95 | $132.50 | $132.50 | 6,098 |
| 2019-02-12 | $129.00 | $131.94 | $129.00 | $130.82 | $130.82 | 3,897 |
| 2019-02-11 | $129.90 | $130.90 | $128.69 | $129.04 | $129.04 | 2,119 |
| 2019-02-08 | $127.89 | $130.80 | $127.00 | $128.07 | $128.07 | 4,518 |
| 2019-02-07 | $127.50 | $130.49 | $127.50 | $128.01 | $128.01 | 2,628 |
| 2019-02-06 | $129.69 | $130.75 | $126.75 | $127.44 | $127.44 | 8,528 |
| 2019-02-05 | $131.33 | $133.50 | $129.05 | $129.99 | $129.99 | 4,672 |
| 2019-02-04 | $131.18 | $133.28 | $130.25 | $130.89 | $130.89 | 3,536 |
| 2019-02-01 | $131.26 | $133.95 | $128.75 | $130.71 | $130.71 | 4,125 |
| 2019-01-31 | $131.09 | $134.22 | $130.01 | $130.92 | $130.92 | 5,001 |
| 2019-01-30 | $126.58 | $132.99 | $126.47 | $131.00 | $131.00 | 7,009 |
| 2019-01-29 | $126.54 | $128.26 | $124.32 | $126.10 | $126.10 | 3,937 |
| 2019-01-28 | $124.17 | $126.99 | $124.17 | $126.68 | $126.68 | 5,022 |
| 2019-01-25 | $118.77 | $126.40 | $118.77 | $126.01 | $126.01 | 6,474 |
| 2019-01-24 | $118.71 | $120.80 | $115.74 | $118.77 | $118.77 | 8,525 |
| 2019-01-23 | $121.61 | $123.00 | $116.50 | $118.87 | $118.87 | 7,897 |
| 2019-01-22 | $122.03 | $124.50 | $120.32 | $121.32 | $121.32 | 3,763 |
| 2019-01-18 | $119.91 | $125.30 | $119.91 | $122.67 | $122.67 | 10,583 |
| 2019-01-17 | $120.69 | $120.69 | $117.75 | $119.46 | $119.46 | 5,647 |
| 2019-01-16 | $120.37 | $123.99 | $120.01 | $121.10 | $121.10 | 7,400 |
| 2019-01-15 | $127.14 | $127.14 | $120.05 | $120.05 | $120.05 | 7,499 |
| 2019-01-14 | $126.06 | $129.50 | $121.60 | $127.17 | $127.17 | 6,288 |
| 2019-01-11 | $124.33 | $126.99 | $123.00 | $126.50 | $126.50 | 5,502 |
| 2019-01-10 | $125.07 | $128.83 | $124.12 | $124.73 | $124.73 | 2,536 |
| 2019-01-09 | $124.45 | $127.26 | $122.82 | $126.47 | $126.47 | 3,027 |
| 2019-01-08 | $125.95 | $128.89 | $122.85 | $124.15 | $124.15 | 2,904 |
| 2019-01-07 | $125.58 | $128.95 | $122.44 | $125.22 | $125.22 | 3,236 |
| 2019-01-04 | $118.39 | $127.33 | $118.39 | $124.95 | $124.95 | 6,451 |
| 2019-01-03 | $115.96 | $124.65 | $115.46 | $117.46 | $117.46 | 6,090 |
| 2019-01-02 | $113.16 | $120.49 | $112.51 | $116.87 | $116.87 | 8,447 |
| 2018-12-31 | $113.69 | $116.18 | $111.00 | $113.58 | $113.58 | 25,593 |
| 2018-12-28 | $118.00 | $118.00 | $113.16 | $113.69 | $113.69 | 10,204 |
| 2018-12-27 | $117.00 | $119.30 | $113.81 | $115.49 | $115.49 | 5,624 |
| 2018-12-26 | $119.09 | $121.31 | $116.81 | $117.54 | $117.54 | 7,431 |
| 2018-12-24 | $120.02 | $123.62 | $116.41 | $118.40 | $118.40 | 7,715 |
| 2018-12-21 | $126.02 | $131.00 | $116.49 | $120.30 | $120.30 | 15,823 |
| 2018-12-20 | $136.30 | $136.60 | $127.00 | $128.12 | $128.12 | 11,023 |
| 2018-12-19 | $140.05 | $141.95 | $135.41 | $136.66 | $136.66 | 4,960 |
| 2018-12-18 | $140.22 | $142.68 | $137.02 | $139.58 | $139.58 | 3,600 |
| 2018-12-17 | $141.01 | $145.24 | $138.05 | $140.79 | $140.79 | 8,384 |
| 2018-12-14 | $129.00 | $143.22 | $129.00 | $141.66 | $141.66 | 7,364 |
| 2018-12-13 | $126.00 | $130.89 | $123.64 | $129.52 | $129.52 | 13,121 |
| 2018-12-12 | $128.80 | $131.49 | $126.40 | $126.47 | $126.47 | 5,095 |
| 2018-12-11 | $133.20 | $135.37 | $128.10 | $128.57 | $128.57 | 5,917 |
| 2018-12-10 | $135.50 | $136.46 | $130.88 | $132.85 | $132.85 | 4,481 |
| 2018-12-07 | $141.50 | $143.26 | $135.12 | $135.98 | $135.98 | 6,878 |
| 2018-12-06 | $144.95 | $151.53 | $140.00 | $141.62 | $141.62 | 12,009 |
| 2018-12-04 | $143.43 | $150.10 | $143.43 | $146.12 | $146.12 | 6,232 |
| 2018-12-03 | $144.97 | $145.00 | $140.62 | $142.97 | $142.97 | 5,820 |
| 2018-11-30 | $142.44 | $145.00 | $142.44 | $143.05 | $143.05 | 4,498 |
| 2018-11-29 | $139.30 | $143.75 | $139.00 | $143.25 | $143.25 | 6,065 |
| 2018-11-28 | $142.50 | $144.80 | $138.77 | $139.72 | $139.72 | 5,455 |
| 2018-11-27 | $143.75 | $143.75 | $138.25 | $141.89 | $141.89 | 5,481 |
| 2018-11-26 | $142.07 | $144.96 | $138.82 | $142.31 | $142.31 | 5,469 |
| 2018-11-23 | $140.39 | $143.63 | $137.63 | $141.03 | $141.03 | 2,248 |
| 2018-11-21 | $137.62 | $141.72 | $136.70 | $139.76 | $139.76 | 5,300 |
| 2018-11-20 | $137.25 | $137.63 | $135.05 | $137.19 | $137.19 | 17,312 |
| 2018-11-19 | $139.34 | $143.49 | $137.60 | $139.33 | $139.33 | 7,493 |
| 2018-11-16 | $141.38 | $144.00 | $137.98 | $140.20 | $140.20 | 7,239 |
| 2018-11-15 | $142.52 | $144.95 | $136.25 | $143.10 | $143.10 | 9,317 |
| 2018-11-14 | $145.92 | $149.70 | $138.54 | $143.10 | $143.10 | 9,958 |
| 2018-11-13 | $147.17 | $149.49 | $143.03 | $145.21 | $145.21 | 6,899 |
| 2018-11-12 | $149.79 | $154.36 | $144.60 | $145.90 | $145.90 | 2,981 |
| 2018-11-09 | $149.61 | $151.50 | $145.67 | $150.02 | $150.02 | 2,133 |
| 2018-11-08 | $147.00 | $151.86 | $147.00 | $150.88 | $150.88 | 5,839 |
| 2018-11-07 | $150.06 | $150.70 | $144.87 | $147.21 | $147.21 | 13,820 |
| 2018-11-06 | $148.26 | $152.50 | $144.11 | $149.78 | $149.78 | 7,468 |
| 2018-11-05 | $155.00 | $157.68 | $147.51 | $149.08 | $149.08 | 7,167 |
| 2018-11-02 | $148.58 | $153.95 | $147.72 | $151.85 | $151.85 | 3,618 |
| 2018-11-01 | $143.03 | $151.17 | $143.03 | $148.65 | $148.65 | 9,253 |
| 2018-10-31 | $151.90 | $152.50 | $142.26 | $142.50 | $142.50 | 12,835 |
| 2018-10-30 | $147.51 | $151.85 | $145.85 | $149.61 | $149.61 | 7,960 |
| 2018-10-29 | $151.11 | $154.90 | $147.51 | $148.46 | $148.46 | 8,445 |
| 2018-10-26 | $150.00 | $153.30 | $145.50 | $150.12 | $150.12 | 7,991 |
| 2018-10-25 | $153.61 | $155.16 | $147.75 | $154.11 | $154.11 | 5,054 |
| 2018-10-24 | $158.95 | $158.95 | $150.00 | $150.34 | $150.34 | 7,877 |
| 2018-10-23 | $161.05 | $161.05 | $155.00 | $157.78 | $157.78 | 12,244 |
| 2018-10-22 | $164.05 | $164.97 | $161.05 | $161.26 | $161.26 | 4,712 |
| 2018-10-19 | $164.43 | $168.29 | $162.06 | $164.01 | $164.01 | 4,564 |
| 2018-10-18 | $166.85 | $169.75 | $160.94 | $164.31 | $164.31 | 8,730 |
| 2018-10-17 | $171.13 | $171.13 | $168.05 | $168.47 | $168.47 | 4,998 |
| 2018-10-16 | $168.75 | $173.80 | $168.75 | $171.43 | $171.43 | 6,459 |
| 2018-10-15 | $166.89 | $170.42 | $164.00 | $167.86 | $167.86 | 9,396 |
| 2018-10-12 | $172.50 | $174.00 | $165.30 | $167.48 | $167.48 | 5,267 |
| 2018-10-11 | $169.83 | $174.84 | $168.23 | $170.61 | $170.61 | 3,444 |
| 2018-10-10 | $171.00 | $173.00 | $170.32 | $170.50 | $170.50 | 5,989 |
| 2018-10-09 | $171.65 | $176.30 | $170.00 | $171.37 | $171.37 | 30,137 |
| 2018-10-08 | $174.90 | $177.06 | $171.32 | $172.93 | $172.93 | 6,250 |
| 2018-10-05 | $175.64 | $179.26 | $174.00 | $175.89 | $175.89 | 6,089 |
| 2018-10-04 | $181.87 | $182.50 | $175.00 | $175.37 | $175.37 | 4,161 |
| 2018-10-03 | $181.00 | $181.00 | $177.00 | $177.89 | $177.89 | 5,037 |
| 2018-10-02 | $179.10 | $181.48 | $177.00 | $177.56 | $177.56 | 4,664 |
| 2018-10-01 | $181.62 | $184.45 | $178.49 | $180.94 | $180.94 | 6,854 |
| 2018-09-28 | $179.00 | $184.50 | $179.00 | $181.35 | $181.35 | 3,963 |
| 2018-09-27 | $177.00 | $181.50 | $177.00 | $178.50 | $178.50 | 4,329 |
| 2018-09-26 | $175.25 | $179.38 | $175.00 | $176.00 | $176.00 | 4,542 |
| 2018-09-25 | $181.00 | $183.80 | $174.52 | $174.68 | $174.68 | 21,924 |
| 2018-09-24 | $184.74 | $188.70 | $180.30 | $180.80 | $180.80 | 14,776 |
| 2018-09-21 | $187.93 | $190.34 | $182.69 | $185.16 | $185.16 | 17,428 |
| 2018-09-20 | $193.01 | $195.95 | $186.70 | $187.21 | $187.21 | 18,113 |
| 2018-09-19 | $195.52 | $200.05 | $191.42 | $191.42 | $191.42 | 16,834 |
| 2018-09-18 | $193.65 | $202.00 | $192.43 | $195.34 | $195.34 | 14,521 |
| 2018-09-17 | $191.97 | $194.95 | $188.54 | $193.80 | $193.80 | 10,581 |
| 2018-09-14 | $193.25 | $194.98 | $190.89 | $192.48 | $192.48 | 5,431 |
| 2018-09-13 | $192.60 | $194.50 | $188.18 | $192.74 | $192.74 | 2,801 |
| 2018-09-12 | $193.95 | $194.95 | $191.70 | $193.94 | $193.94 | 5,327 |
| 2018-09-11 | $188.28 | $193.93 | $188.28 | $192.57 | $192.57 | 6,036 |
| 2018-09-10 | $193.30 | $195.50 | $185.13 | $190.23 | $190.23 | 8,123 |
| 2018-09-07 | $194.50 | $194.97 | $190.30 | $192.76 | $192.76 | 2,736 |
| 2018-09-06 | $192.54 | $195.82 | $191.09 | $193.68 | $193.68 | 3,076 |
| 2018-09-05 | $194.40 | $195.51 | $190.90 | $192.89 | $192.89 | 4,798 |
| 2018-09-04 | $197.36 | $198.61 | $190.27 | $194.43 | $194.43 | 3,494 |
| 2018-08-31 | $195.00 | $198.23 | $195.00 | $197.55 | $197.55 | 2,167 |
| 2018-08-30 | $195.68 | $197.40 | $192.40 | $194.85 | $194.85 | 4,511 |
| 2018-08-29 | $194.33 | $198.20 | $194.15 | $195.44 | $195.44 | 2,424 |
| 2018-08-28 | $195.08 | $199.70 | $192.00 | $198.03 | $198.03 | 5,149 |
| 2018-08-27 | $195.64 | $199.59 | $193.82 | $195.06 | $195.06 | 4,637 |
| 2018-08-24 | $197.18 | $201.75 | $193.89 | $195.64 | $195.64 | 4,145 |
| 2018-08-23 | $197.50 | $199.93 | $195.14 | $197.18 | $197.18 | 2,404 |
| 2018-08-22 | $198.35 | $202.33 | $197.51 | $198.00 | $198.00 | 7,043 |
| 2018-08-21 | $199.00 | $203.50 | $198.14 | $198.87 | $198.87 | 3,992 |
| 2018-08-20 | $200.47 | $203.15 | $195.20 | $200.02 | $200.02 | 4,526 |
| 2018-08-17 | $199.27 | $200.50 | $193.29 | $200.07 | $200.07 | 4,387 |
| 2018-08-16 | $201.50 | $201.50 | $199.09 | $199.68 | $199.68 | 1,788 |
| 2018-08-15 | $199.50 | $203.49 | $195.70 | $199.91 | $199.91 | 11,131 |
| 2018-08-14 | $193.03 | $201.18 | $191.28 | $199.95 | $199.95 | 8,347 |
| 2018-08-13 | $185.00 | $195.45 | $185.00 | $193.33 | $193.33 | 8,716 |
| 2018-08-10 | $185.10 | $189.90 | $181.42 | $188.31 | $188.31 | 4,783 |
| 2018-08-09 | $186.71 | $189.23 | $182.00 | $186.38 | $186.38 | 2,296 |
| 2018-08-08 | $184.70 | $187.35 | $181.70 | $186.14 | $186.14 | 10,663 |
| 2018-08-07 | $181.84 | $187.30 | $179.50 | $184.31 | $184.31 | 12,065 |
| 2018-08-06 | $184.03 | $185.64 | $177.45 | $181.21 | $181.21 | 15,864 |
| 2018-08-03 | $186.90 | $188.20 | $181.07 | $183.68 | $183.68 | 4,121 |
| 2018-08-02 | $184.84 | $188.25 | $182.50 | $185.54 | $185.54 | 1,855 |
| 2018-08-01 | $190.79 | $190.79 | $181.64 | $186.63 | $186.63 | 7,256 |
| 2018-07-31 | $189.96 | $191.50 | $186.28 | $189.43 | $189.43 | 5,135 |
| 2018-07-30 | $190.50 | $190.50 | $184.82 | $189.45 | $189.45 | 8,952 |
| 2018-07-27 | $189.98 | $190.50 | $187.24 | $189.62 | $189.62 | 4,969 |
| 2018-07-26 | $187.00 | $190.67 | $183.60 | $188.32 | $188.32 | 5,618 |
| 2018-07-25 | $184.29 | $188.80 | $181.00 | $186.08 | $186.08 | 7,758 |
| 2018-07-24 | $186.00 | $191.54 | $184.26 | $185.50 | $185.50 | 7,585 |
| 2018-07-23 | $185.24 | $189.80 | $185.24 | $188.15 | $188.15 | 4,477 |
| 2018-07-20 | $191.46 | $192.00 | $185.59 | $185.83 | $185.83 | 15,269 |
| 2018-07-19 | $192.72 | $194.98 | $188.51 | $191.75 | $191.75 | 13,667 |
| 2018-07-18 | $192.00 | $195.00 | $191.75 | $194.65 | $194.65 | 13,762 |
| 2018-07-17 | $191.75 | $195.00 | $189.22 | $191.68 | $191.68 | 15,273 |
| 2018-07-16 | $189.09 | $193.99 | $187.25 | $191.57 | $191.57 | 12,640 |
| 2018-07-13 | $192.31 | $193.74 | $189.00 | $192.59 | $192.59 | 12,094 |
| 2018-07-12 | $192.21 | $196.00 | $191.21 | $192.32 | $192.32 | 9,069 |
| 2018-07-11 | $193.40 | $196.37 | $190.50 | $194.38 | $194.38 | 4,189 |
| 2018-07-10 | $197.41 | $201.77 | $192.45 | $194.30 | $194.30 | 5,966 |
| 2018-07-09 | $202.41 | $204.99 | $196.00 | $196.13 | $196.13 | 5,377 |
| 2018-07-06 | $198.00 | $203.61 | $198.00 | $203.44 | $203.44 | 6,709 |
| 2018-07-05 | $198.07 | $199.97 | $194.16 | $197.70 | $197.70 | 4,341 |
| 2018-07-03 | $193.80 | $198.00 | $188.60 | $196.80 | $196.80 | 5,152 |
| 2018-07-02 | $181.58 | $196.18 | $181.58 | $192.19 | $192.19 | 10,902 |
| 2018-06-29 | $187.15 | $187.50 | $182.50 | $183.49 | $183.49 | 10,372 |
| 2018-06-28 | $190.04 | $190.66 | $185.60 | $186.62 | $186.62 | 9,396 |
| 2018-06-27 | $192.00 | $192.80 | $189.00 | $190.48 | $190.48 | 5,670 |
| 2018-06-26 | $191.56 | $195.06 | $189.25 | $192.30 | $192.30 | 4,555 |
| 2018-06-25 | $192.84 | $196.28 | $187.03 | $191.89 | $191.89 | 9,236 |
| 2018-06-22 | $192.02 | $196.85 | $191.96 | $193.73 | $193.73 | 10,337 |
| 2018-06-21 | $191.08 | $195.71 | $189.01 | $191.77 | $191.77 | 6,730 |
| 2018-06-20 | $198.00 | $198.00 | $190.00 | $190.87 | $190.87 | 10,180 |
| 2018-06-19 | $200.10 | $200.10 | $193.61 | $198.00 | $198.00 | 10,090 |
| 2018-06-18 | $202.74 | $204.99 | $198.00 | $200.06 | $200.06 | 5,616 |
| 2018-06-15 | $197.17 | $204.99 | $194.25 | $202.83 | $202.83 | 11,732 |
| 2018-06-14 | $194.98 | $200.78 | $194.25 | $197.28 | $197.28 | 5,728 |
| 2018-06-13 | $195.99 | $201.72 | $194.50 | $194.61 | $194.61 | 9,453 |
| 2018-06-12 | $201.45 | $203.00 | $194.00 | $194.22 | $194.22 | 16,077 |
| 2018-06-11 | $200.76 | $203.87 | $197.20 | $200.39 | $200.39 | 5,058 |
| 2018-06-08 | $202.66 | $204.77 | $197.33 | $200.86 | $200.86 | 13,875 |
| 2018-06-07 | $207.28 | $211.60 | $202.01 | $205.00 | $205.00 | 3,554 |
| 2018-06-06 | $208.50 | $211.90 | $202.45 | $207.90 | $207.90 | 7,149 |
| 2018-06-05 | $199.75 | $209.44 | $196.01 | $208.50 | $208.50 | 14,480 |
| 2018-06-04 | $217.55 | $217.55 | $198.00 | $201.01 | $201.01 | 16,975 |
| 2018-06-01 | $217.32 | $217.32 | $210.10 | $216.16 | $216.16 | 6,801 |
| 2018-05-31 | $208.40 | $219.03 | $208.40 | $215.19 | $215.19 | 10,144 |
| 2018-05-30 | $204.58 | $212.00 | $204.58 | $208.17 | $208.17 | 7,168 |
| 2018-05-29 | $207.17 | $207.17 | $200.95 | $203.00 | $203.00 | 6,813 |
| 2018-05-25 | $207.52 | $211.93 | $204.09 | $209.00 | $209.00 | 7,674 |
| 2018-05-24 | $206.55 | $212.96 | $206.05 | $207.47 | $207.47 | 5,817 |
| 2018-05-23 | $201.04 | $210.00 | $200.00 | $207.48 | $207.48 | 5,256 |
| 2018-05-22 | $204.25 | $209.53 | $201.00 | $201.85 | $201.85 | 7,090 |
| 2018-05-21 | $205.04 | $206.00 | $200.00 | $204.87 | $204.87 | 3,940 |
| 2018-05-18 | $206.36 | $207.95 | $200.31 | $203.53 | $203.53 | 5,829 |
| 2018-05-17 | $197.99 | $208.95 | $197.99 | $207.01 | $207.01 | 8,514 |
| 2018-05-16 | $195.55 | $201.42 | $192.12 | $198.36 | $198.36 | 8,543 |
| 2018-05-15 | $196.00 | $198.84 | $191.00 | $194.98 | $194.98 | 8,352 |
| 2018-05-14 | $203.37 | $204.99 | $195.99 | $195.99 | $195.99 | 9,149 |
| 2018-05-11 | $209.37 | $209.37 | $202.56 | $204.25 | $204.25 | 6,079 |
| 2018-05-10 | $212.40 | $215.98 | $206.02 | $208.19 | $208.19 | 8,728 |
| 2018-05-09 | $206.27 | $213.56 | $202.22 | $212.24 | $212.24 | 8,679 |
| 2018-05-08 | $199.72 | $209.00 | $199.72 | $205.63 | $205.63 | 15,948 |
| 2018-05-07 | $209.23 | $209.23 | $195.09 | $200.07 | $200.07 | 27,657 |
| 2018-05-04 | $204.08 | $213.49 | $204.08 | $209.09 | $209.09 | 10,187 |
| 2018-05-03 | $229.00 | $229.00 | $203.85 | $205.38 | $205.38 | 32,540 |
| 2018-05-02 | $243.79 | $252.69 | $228.00 | $228.99 | $228.99 | 26,184 |
| 2018-05-01 | $235.00 | $265.00 | $227.95 | $242.69 | $242.69 | 55,956 |
| 2018-04-30 | $340.00 | $358.73 | $320.06 | $342.26 | $228.17 | 338,379 |
| 2018-04-27 | $411.00 | $411.02 | $323.05 | $338.40 | $225.60 | 114,366 |
| 2018-04-26 | $416.88 | $423.28 | $416.86 | $423.28 | $282.19 | 3,219 |
| 2018-04-25 | $416.85 | $420.29 | $412.54 | $414.96 | $276.64 | 5,437 |
| 2018-04-24 | $416.21 | $421.85 | $414.18 | $416.42 | $277.61 | 1,509 |
| 2018-04-23 | $415.45 | $426.00 | $415.00 | $419.89 | $279.93 | 3,958 |
| 2018-04-20 | $420.00 | $425.70 | $412.50 | $415.31 | $276.87 | 6,939 |
| 2018-04-19 | $426.79 | $430.44 | $423.00 | $424.46 | $282.97 | 2,253 |
| 2018-04-18 | $425.57 | $435.40 | $422.55 | $428.29 | $285.53 | 4,330 |
| 2018-04-17 | $426.98 | $435.83 | $419.96 | $425.86 | $283.91 | 8,244 |
| 2018-04-16 | $422.05 | $431.50 | $414.23 | $423.98 | $282.65 | 4,761 |
| 2018-04-13 | $422.59 | $425.00 | $412.42 | $422.00 | $281.33 | 5,901 |
| 2018-04-12 | $418.00 | $428.00 | $418.00 | $420.41 | $280.27 | 3,058 |
| 2018-04-11 | $428.33 | $432.40 | $420.22 | $422.85 | $281.90 | 3,012 |
| 2018-04-10 | $434.21 | $435.00 | $427.05 | $430.70 | $287.13 | 3,549 |
| 2018-04-09 | $432.50 | $435.00 | $427.16 | $430.56 | $287.04 | 4,465 |
| 2018-04-06 | $431.03 | $438.51 | $419.50 | $430.87 | $287.25 | 16,491 |
| 2018-04-05 | $410.00 | $437.38 | $410.00 | $433.86 | $289.24 | 14,154 |
| 2018-04-04 | $398.04 | $409.78 | $398.04 | $408.79 | $272.53 | 14,458 |
| 2018-04-03 | $399.37 | $409.99 | $399.37 | $402.00 | $268.00 | 7,020 |
| 2018-04-02 | $404.44 | $409.95 | $393.12 | $398.95 | $265.97 | 9,061 |
| 2018-03-29 | $410.00 | $410.00 | $404.51 | $408.41 | $272.27 | 5,161 |
| 2018-03-28 | $407.89 | $410.00 | $406.70 | $409.07 | $272.71 | 7,594 |
| 2018-03-27 | $408.97 | $416.18 | $406.25 | $407.07 | $271.38 | 8,343 |
| 2018-03-26 | $412.61 | $412.61 | $405.39 | $407.82 | $271.88 | 2,629 |
| 2018-03-23 | $415.18 | $424.89 | $405.70 | $408.01 | $272.01 | 7,770 |
| 2018-03-22 | $427.94 | $427.94 | $413.75 | $415.50 | $277.00 | 3,421 |
| 2018-03-21 | $430.13 | $431.25 | $425.00 | $431.01 | $287.34 | 2,559 |
| 2018-03-20 | $426.57 | $431.50 | $424.31 | $430.85 | $287.23 | 3,250 |
| 2018-03-19 | $427.43 | $433.80 | $420.03 | $426.91 | $284.61 | 3,433 |
| 2018-03-16 | $426.27 | $429.95 | $422.93 | $428.80 | $285.87 | 12,279 |
| 2018-03-15 | $428.21 | $431.38 | $423.00 | $427.00 | $284.67 | 2,424 |
| 2018-03-14 | $442.22 | $443.75 | $422.93 | $427.52 | $285.01 | 5,292 |
| 2018-03-13 | $435.00 | $443.80 | $420.93 | $440.62 | $293.75 | 6,991 |
| 2018-03-12 | $428.00 | $435.00 | $428.00 | $434.02 | $289.35 | 5,101 |
| 2018-03-09 | $423.24 | $429.29 | $420.05 | $427.94 | $285.29 | 4,038 |
| 2018-03-08 | $424.14 | $426.49 | $416.52 | $421.38 | $280.92 | 4,183 |
| 2018-03-07 | $414.90 | $426.00 | $412.16 | $422.84 | $281.89 | 11,163 |
| 2018-03-06 | $429.91 | $429.91 | $416.52 | $418.12 | $278.75 | 9,228 |
| 2018-03-05 | $429.64 | $430.00 | $424.02 | $428.39 | $285.59 | 15,124 |
| 2018-03-02 | $413.48 | $430.00 | $411.15 | $429.39 | $286.26 | 14,911 |
| 2018-03-01 | $418.95 | $424.65 | $408.00 | $415.40 | $276.93 | 9,876 |
| 2018-02-28 | $421.61 | $424.00 | $415.53 | $419.21 | $279.47 | 8,551 |
| 2018-02-27 | $422.00 | $423.90 | $415.86 | $420.62 | $280.41 | 12,652 |
| 2018-02-26 | $415.52 | $423.90 | $414.58 | $423.18 | $282.12 | 10,426 |
| 2018-02-23 | $417.69 | $422.91 | $411.04 | $421.52 | $281.01 | 8,542 |
| 2018-02-22 | $416.77 | $422.91 | $412.08 | $416.01 | $277.34 | 5,959 |
| 2018-02-21 | $409.69 | $423.00 | $408.70 | $417.86 | $278.57 | 11,473 |
| 2018-02-20 | $390.59 | $411.41 | $385.55 | $407.97 | $271.98 | 9,801 |
| 2018-02-16 | $396.39 | $405.83 | $387.76 | $391.62 | $261.08 | 10,755 |
| 2018-02-15 | $401.18 | $404.00 | $396.04 | $398.15 | $265.43 | 8,736 |
| 2018-02-14 | $392.34 | $407.39 | $392.34 | $398.63 | $265.75 | 6,448 |
| 2018-02-13 | $400.19 | $407.37 | $389.96 | $394.99 | $263.33 | 26,439 |
| 2018-02-12 | $403.00 | $408.99 | $394.84 | $402.38 | $268.25 | 7,816 |
| 2018-02-09 | $389.46 | $403.55 | $383.56 | $403.13 | $268.75 | 7,537 |
| 2018-02-08 | $397.20 | $404.04 | $385.60 | $388.72 | $259.15 | 9,271 |
| 2018-02-07 | $391.25 | $400.16 | $390.80 | $399.04 | $266.03 | 5,778 |
| 2018-02-06 | $388.72 | $400.59 | $383.50 | $390.74 | $260.49 | 12,040 |
| 2018-02-05 | $390.50 | $406.12 | $390.10 | $393.04 | $262.03 | 5,106 |
| 2018-02-02 | $410.24 | $410.24 | $402.00 | $404.00 | $269.33 | 8,625 |
| 2018-02-01 | $411.08 | $418.61 | $404.78 | $411.05 | $274.03 | 7,393 |
| 2018-01-31 | $414.00 | $424.49 | $411.88 | $412.69 | $275.13 | 6,610 |
| 2018-01-30 | $413.38 | $418.40 | $410.02 | $414.76 | $276.51 | 6,289 |
| 2018-01-29 | $419.30 | $422.49 | $412.18 | $413.44 | $275.63 | 4,167 |
| 2018-01-26 | $423.23 | $424.70 | $414.15 | $418.73 | $279.15 | 3,984 |
| 2018-01-25 | $409.50 | $424.99 | $406.00 | $424.05 | $282.70 | 10,932 |
| 2018-01-24 | $412.87 | $417.29 | $405.31 | $407.81 | $271.87 | 5,571 |
| 2018-01-23 | $411.27 | $415.01 | $406.35 | $414.21 | $276.14 | 7,714 |
| 2018-01-22 | $411.50 | $413.80 | $407.85 | $412.93 | $275.29 | 6,322 |
| 2018-01-19 | $405.85 | $422.98 | $400.00 | $411.62 | $274.41 | 8,320 |
| 2018-01-18 | $418.26 | $420.79 | $404.01 | $407.38 | $271.59 | 12,241 |
| 2018-01-17 | $419.78 | $423.50 | $415.00 | $419.38 | $279.59 | 5,656 |
| 2018-01-16 | $426.51 | $430.00 | $417.41 | $418.12 | $278.75 | 4,294 |
| 2018-01-12 | $427.00 | $427.57 | $421.00 | $424.04 | $282.69 | 6,816 |
| 2018-01-11 | $423.96 | $432.05 | $420.00 | $425.45 | $283.63 | 6,679 |
| 2018-01-10 | $419.53 | $422.55 | $418.84 | $422.21 | $281.47 | 4,593 |
| 2018-01-09 | $421.28 | $421.99 | $415.00 | $418.40 | $278.93 | 10,515 |
| 2018-01-08 | $416.14 | $421.28 | $408.64 | $419.36 | $279.57 | 7,839 |
| 2018-01-05 | $416.85 | $422.50 | $413.56 | $417.98 | $278.65 | 9,732 |
| 2018-01-04 | $416.61 | $421.47 | $412.00 | $415.32 | $276.88 | 5,487 |
| 2018-01-03 | $420.87 | $422.21 | $413.73 | $417.91 | $278.61 | 6,091 |
| 2018-01-02 | $414.48 | $421.61 | $406.30 | $419.98 | $279.99 | 8,200 |
| 2017-12-29 | $421.19 | $423.98 | $411.72 | $414.40 | $276.27 | 6,589 |
| 2017-12-28 | $418.80 | $423.03 | $416.71 | $422.55 | $281.70 | 6,246 |
| 2017-12-27 | $420.54 | $424.22 | $415.10 | $417.07 | $278.05 | 12,816 |
| 2017-12-26 | $416.95 | $423.05 | $415.44 | $419.97 | $279.98 | 4,812 |
| 2017-12-22 | $422.98 | $425.00 | $416.20 | $418.73 | $279.15 | 11,256 |
| 2017-12-21 | $418.16 | $423.00 | $415.35 | $421.80 | $281.20 | 5,215 |
| 2017-12-20 | $423.00 | $423.00 | $413.86 | $416.91 | $277.94 | 8,580 |
| 2017-12-19 | $412.55 | $424.95 | $412.55 | $424.93 | $283.29 | 13,570 |
| 2017-12-18 | $413.43 | $419.55 | $408.00 | $410.71 | $273.81 | 14,794 |
| 2017-12-15 | $401.52 | $423.76 | $399.20 | $417.15 | $278.10 | 39,270 |
| 2017-12-14 | $397.80 | $416.61 | $397.26 | $403.20 | $268.80 | 22,008 |
| 2017-12-13 | $389.98 | $399.00 | $389.21 | $397.26 | $264.84 | 14,419 |
| 2017-12-12 | $381.10 | $392.42 | $376.16 | $389.86 | $259.91 | 13,173 |
| 2017-12-11 | $362.26 | $385.00 | $362.25 | $379.85 | $253.23 | 21,276 |
| 2017-12-08 | $366.34 | $368.56 | $362.08 | $363.62 | $242.41 | 13,048 |
| 2017-12-07 | $362.67 | $368.90 | $359.97 | $363.35 | $242.23 | 6,057 |
| 2017-12-06 | $367.72 | $369.88 | $359.31 | $362.72 | $241.81 | 4,122 |
| 2017-12-05 | $362.05 | $375.21 | $352.35 | $368.41 | $245.61 | 17,635 |
| 2017-12-04 | $340.82 | $363.57 | $335.00 | $361.63 | $241.09 | 24,174 |
| 2017-12-01 | $345.56 | $345.56 | $335.10 | $337.78 | $225.19 | 9,718 |
| 2017-11-30 | $348.02 | $350.00 | $341.20 | $343.00 | $228.67 | 11,889 |
| 2017-11-29 | $335.93 | $349.89 | $335.00 | $347.18 | $231.45 | 16,888 |
| 2017-11-28 | $331.84 | $337.97 | $329.00 | $335.36 | $223.57 | 14,020 |
| 2017-11-27 | $340.68 | $340.68 | $326.70 | $332.52 | $221.68 | 12,243 |
| 2017-11-24 | $331.03 | $340.38 | $331.03 | $339.44 | $226.29 | 5,533 |
| 2017-11-22 | $335.89 | $339.80 | $328.00 | $329.88 | $219.92 | 10,282 |
| 2017-11-21 | $340.45 | $343.00 | $332.31 | $336.10 | $224.07 | 7,383 |
| 2017-11-20 | $342.12 | $347.94 | $332.01 | $339.01 | $226.01 | 12,420 |
| 2017-11-17 | $343.84 | $349.00 | $338.56 | $343.43 | $228.95 | 4,353 |
| 2017-11-16 | $344.00 | $346.96 | $336.21 | $344.67 | $229.78 | 5,884 |
| 2017-11-15 | $348.46 | $349.73 | $339.76 | $343.79 | $229.19 | 6,556 |
| 2017-11-14 | $345.71 | $352.58 | $345.71 | $349.00 | $232.67 | 3,816 |
| 2017-11-13 | $348.50 | $355.00 | $345.04 | $347.58 | $231.72 | 3,285 |
| 2017-11-10 | $356.44 | $356.50 | $345.76 | $350.00 | $233.33 | 7,234 |
| 2017-11-09 | $336.28 | $358.11 | $336.28 | $355.32 | $236.88 | 10,348 |
| 2017-11-08 | $337.26 | $340.79 | $331.00 | $334.75 | $223.17 | 26,964 |
| 2017-11-07 | $337.21 | $348.05 | $337.21 | $338.31 | $225.54 | 16,968 |
| 2017-11-06 | $342.03 | $342.17 | $324.81 | $338.47 | $225.65 | 23,835 |
| 2017-11-03 | $363.30 | $367.00 | $360.60 | $361.27 | $240.85 | 2,430 |
| 2017-11-02 | $360.25 | $364.90 | $355.31 | $363.33 | $242.22 | 5,227 |
| 2017-11-01 | $358.10 | $360.69 | $351.34 | $360.26 | $240.17 | 6,382 |
| 2017-10-31 | $352.45 | $361.53 | $350.00 | $357.44 | $238.29 | 8,334 |
| 2017-10-30 | $357.90 | $357.90 | $347.27 | $350.85 | $233.90 | 3,994 |
| 2017-10-27 | $353.46 | $358.88 | $347.70 | $357.17 | $238.11 | 6,042 |
| 2017-10-26 | $348.73 | $355.53 | $345.18 | $353.69 | $235.79 | 3,051 |
| 2017-10-25 | $350.00 | $353.99 | $344.72 | $347.00 | $231.33 | 4,111 |
| 2017-10-24 | $345.24 | $355.80 | $345.24 | $352.87 | $235.25 | 7,201 |
| 2017-10-23 | $340.94 | $349.27 | $340.94 | $346.21 | $230.81 | 9,078 |
| 2017-10-20 | $345.75 | $349.85 | $342.12 | $345.89 | $230.59 | 6,574 |
| 2017-10-19 | $342.02 | $348.17 | $338.00 | $346.58 | $231.05 | 3,610 |
| 2017-10-18 | $340.52 | $347.64 | $336.01 | $343.98 | $229.32 | 3,928 |
| 2017-10-17 | $340.60 | $343.00 | $338.10 | $341.59 | $227.73 | 3,891 |
| 2017-10-16 | $338.35 | $344.00 | $338.34 | $339.32 | $226.21 | 8,062 |
| 2017-10-13 | $340.41 | $344.04 | $335.05 | $339.47 | $226.31 | 7,278 |
| 2017-10-12 | $337.80 | $343.44 | $332.42 | $339.85 | $226.57 | 11,097 |
| 2017-10-11 | $336.00 | $338.50 | $332.01 | $336.80 | $224.53 | 6,070 |
| 2017-10-10 | $335.00 | $339.09 | $332.55 | $336.94 | $224.63 | 6,303 |
| 2017-10-09 | $347.99 | $348.24 | $332.61 | $333.78 | $222.52 | 22,272 |
| 2017-10-06 | $342.71 | $347.99 | $335.01 | $347.99 | $231.99 | 18,832 |
| 2017-10-05 | $342.69 | $348.00 | $336.56 | $341.11 | $227.41 | 9,115 |
| 2017-10-04 | $343.31 | $347.42 | $338.26 | $342.39 | $228.26 | 10,095 |
| 2017-10-03 | $340.66 | $347.45 | $330.44 | $345.09 | $230.06 | 11,301 |
| 2017-10-02 | $333.00 | $341.93 | $333.00 | $339.41 | $226.27 | 9,231 |
| 2017-09-29 | $335.50 | $345.00 | $327.50 | $333.29 | $222.19 | 13,549 |
| 2017-09-28 | $324.40 | $345.00 | $317.07 | $338.19 | $225.46 | 21,400 |
| 2017-09-27 | $312.40 | $324.20 | $308.56 | $323.97 | $215.98 | 8,145 |
| 2017-09-26 | $307.56 | $312.20 | $304.31 | $311.08 | $207.39 | 4,320 |
| 2017-09-25 | $307.28 | $307.45 | $302.05 | $306.60 | $204.40 | 5,698 |
| 2017-09-22 | $305.95 | $309.00 | $305.95 | $308.05 | $205.37 | 4,152 |
| 2017-09-21 | $308.18 | $310.00 | $305.50 | $306.00 | $204.00 | 6,846 |
| 2017-09-20 | $308.63 | $309.98 | $305.50 | $307.68 | $205.12 | 5,734 |
| 2017-09-19 | $307.00 | $311.87 | $301.51 | $308.00 | $205.33 | 11,649 |
| 2017-09-18 | $317.40 | $322.04 | $304.05 | $307.38 | $204.92 | 12,828 |
| 2017-09-15 | $305.86 | $318.86 | $303.60 | $317.24 | $211.49 | 15,283 |
| 2017-09-14 | $312.26 | $312.50 | $306.00 | $306.01 | $204.01 | 6,882 |
| 2017-09-13 | $301.15 | $316.38 | $301.15 | $313.98 | $209.32 | 12,819 |
| 2017-09-12 | $301.50 | $306.22 | $298.51 | $301.95 | $201.30 | 9,777 |
| 2017-09-11 | $303.71 | $307.90 | $298.50 | $301.18 | $200.79 | 14,868 |
| 2017-09-08 | $296.22 | $305.08 | $293.50 | $302.90 | $201.93 | 11,040 |
| 2017-09-07 | $301.20 | $301.26 | $290.05 | $296.96 | $197.97 | 13,041 |
| 2017-09-06 | $300.01 | $303.96 | $298.49 | $301.37 | $200.91 | 11,850 |
| 2017-09-05 | $303.57 | $303.57 | $295.00 | $301.69 | $201.13 | 11,100 |
| 2017-09-01 | $299.83 | $307.31 | $298.16 | $303.83 | $202.55 | 9,726 |
| 2017-08-31 | $297.17 | $303.54 | $293.48 | $297.76 | $198.51 | 19,690 |
| 2017-08-30 | $300.00 | $307.09 | $297.00 | $297.50 | $198.33 | 17,476 |
| 2017-08-29 | $312.82 | $315.51 | $295.45 | $299.16 | $199.44 | 15,076 |
| 2017-08-28 | $299.50 | $322.00 | $299.50 | $315.17 | $210.11 | 25,309 |
| 2017-08-25 | $291.25 | $305.15 | $291.25 | $299.73 | $199.82 | 17,604 |
| 2017-08-24 | $292.00 | $295.50 | $290.45 | $291.79 | $194.53 | 12,991 |
| 2017-08-23 | $297.90 | $298.99 | $291.50 | $291.66 | $194.44 | 11,424 |
| 2017-08-22 | $299.78 | $304.41 | $296.27 | $298.53 | $199.02 | 10,840 |
| 2017-08-21 | $304.00 | $304.50 | $297.50 | $299.11 | $199.41 | 12,286 |
| 2017-08-18 | $303.00 | $304.30 | $300.21 | $302.87 | $201.91 | 10,393 |
| 2017-08-17 | $310.60 | $313.94 | $303.35 | $304.55 | $203.03 | 9,163 |
| 2017-08-16 | $316.26 | $318.96 | $311.00 | $312.19 | $208.13 | 6,580 |
| 2017-08-15 | $318.44 | $319.30 | $312.25 | $316.59 | $211.06 | 12,321 |
| 2017-08-14 | $321.14 | $326.40 | $317.46 | $319.28 | $212.85 | 5,566 |
| 2017-08-11 | $317.31 | $323.00 | $317.31 | $320.85 | $213.90 | 10,981 |
| 2017-08-10 | $314.70 | $324.12 | $314.70 | $317.38 | $211.59 | 10,540 |
| 2017-08-09 | $322.73 | $329.55 | $312.00 | $314.48 | $209.65 | 23,820 |
| 2017-08-08 | $336.27 | $337.04 | $321.00 | $322.53 | $215.02 | 24,891 |
| 2017-08-07 | $374.88 | $374.88 | $335.21 | $335.22 | $223.48 | 24,120 |
| 2017-08-04 | $368.00 | $383.50 | $368.00 | $377.03 | $251.35 | 5,047 |
| 2017-08-03 | $375.72 | $382.20 | $366.30 | $368.00 | $245.33 | 10,179 |
| 2017-08-02 | $383.03 | $383.95 | $376.32 | $377.20 | $251.47 | 2,655 |
| 2017-08-01 | $374.05 | $383.71 | $374.05 | $381.72 | $254.48 | 4,183 |
| 2017-07-31 | $379.01 | $387.87 | $374.31 | $374.32 | $249.55 | 9,186 |
| 2017-07-28 | $376.21 | $386.45 | $376.21 | $377.82 | $251.88 | 2,413 |
| 2017-07-27 | $381.83 | $389.55 | $376.77 | $380.52 | $253.68 | 6,375 |
| 2017-07-26 | $387.51 | $393.90 | $380.01 | $381.24 | $254.16 | 4,965 |
| 2017-07-25 | $387.21 | $393.55 | $385.26 | $387.62 | $258.41 | 2,698 |
| 2017-07-24 | $394.32 | $394.32 | $386.00 | $386.18 | $257.45 | 3,976 |
| 2017-07-21 | $396.76 | $401.99 | $388.05 | $394.94 | $263.29 | 8,269 |
| 2017-07-20 | $393.16 | $395.60 | $387.50 | $395.07 | $263.38 | 2,721 |
| 2017-07-19 | $390.10 | $394.40 | $390.00 | $393.34 | $262.23 | 3,943 |
| 2017-07-18 | $390.01 | $393.11 | $385.00 | $388.17 | $258.78 | 5,413 |
| 2017-07-17 | $395.16 | $396.50 | $388.50 | $389.75 | $259.83 | 8,260 |
| 2017-07-14 | $407.50 | $407.50 | $393.77 | $394.56 | $263.04 | 3,355 |
| 2017-07-13 | $400.23 | $401.96 | $394.26 | $398.29 | $265.53 | 3,354 |
| 2017-07-12 | $400.00 | $403.00 | $396.61 | $399.62 | $266.41 | 3,561 |
| 2017-07-11 | $395.70 | $399.20 | $393.86 | $398.89 | $265.93 | 5,869 |
| 2017-07-10 | $396.69 | $401.40 | $394.51 | $396.56 | $264.37 | 8,661 |
| 2017-07-07 | $395.42 | $399.40 | $393.78 | $396.21 | $264.14 | 5,268 |
| 2017-07-06 | $398.39 | $405.96 | $393.95 | $394.77 | $263.18 | 6,909 |
| 2017-07-05 | $400.80 | $402.25 | $394.00 | $397.88 | $265.25 | 4,468 |
| 2017-07-03 | $400.16 | $403.09 | $396.76 | $401.30 | $267.53 | 2,011 |
| 2017-06-30 | $405.95 | $406.00 | $399.12 | $399.74 | $266.49 | 3,336 |
| 2017-06-29 | $402.16 | $407.50 | $396.17 | $405.53 | $270.35 | 6,424 |
| 2017-06-28 | $404.08 | $408.00 | $400.06 | $401.74 | $267.83 | 4,102 |
| 2017-06-27 | $406.00 | $406.10 | $399.15 | $401.39 | $267.59 | 5,365 |
| 2017-06-26 | $413.49 | $423.88 | $404.13 | $405.04 | $270.03 | 8,770 |
| 2017-06-23 | $409.58 | $419.95 | $408.51 | $412.42 | $274.95 | 12,420 |
| 2017-06-22 | $401.54 | $412.79 | $401.54 | $408.83 | $272.55 | 4,555 |
| 2017-06-21 | $403.90 | $414.99 | $399.15 | $400.86 | $267.24 | 5,007 |
| 2017-06-20 | $413.20 | $413.20 | $401.67 | $402.55 | $268.37 | 5,631 |
| 2017-06-19 | $409.00 | $418.40 | $408.00 | $417.19 | $278.13 | 7,716 |
| 2017-06-16 | $409.77 | $421.90 | $403.05 | $407.71 | $271.81 | 23,421 |
| 2017-06-15 | $416.66 | $418.00 | $410.19 | $413.81 | $275.87 | 5,544 |
| 2017-06-14 | $413.45 | $419.41 | $409.27 | $418.07 | $278.71 | 9,861 |
| 2017-06-13 | $432.07 | $433.50 | $410.89 | $413.60 | $275.73 | 9,565 |
| 2017-06-12 | $418.46 | $435.44 | $414.85 | $430.96 | $287.31 | 16,438 |
| 2017-06-09 | $408.81 | $420.00 | $407.16 | $419.81 | $279.87 | 8,827 |
| 2017-06-08 | $404.94 | $415.00 | $404.94 | $407.75 | $271.83 | 8,773 |
| 2017-06-07 | $396.11 | $409.03 | $395.13 | $408.34 | $272.23 | 9,192 |
| 2017-06-06 | $410.62 | $412.92 | $390.50 | $396.00 | $264.00 | 11,406 |
| 2017-06-05 | $382.95 | $415.80 | $378.60 | $411.92 | $274.61 | 14,001 |
| 2017-06-02 | $388.00 | $390.93 | $375.66 | $381.72 | $254.48 | 9,963 |
| 2017-06-01 | $380.51 | $383.85 | $375.73 | $381.24 | $254.16 | 9,795 |
| 2017-05-31 | $379.57 | $384.98 | $379.01 | $380.21 | $253.47 | 6,268 |
| 2017-05-30 | $388.73 | $391.00 | $377.95 | $382.73 | $255.15 | 9,438 |
| 2017-05-26 | $385.07 | $395.95 | $382.20 | $389.93 | $259.95 | 7,788 |
| 2017-05-25 | $387.25 | $396.00 | $381.33 | $383.83 | $255.89 | 7,695 |
| 2017-05-24 | $392.76 | $394.26 | $385.45 | $386.56 | $257.71 | 4,660 |
| 2017-05-23 | $385.11 | $396.39 | $384.31 | $391.01 | $260.67 | 7,321 |
| 2017-05-22 | $380.30 | $386.99 | $380.30 | $383.75 | $255.83 | 4,476 |
| 2017-05-19 | $377.79 | $381.99 | $373.01 | $378.76 | $252.51 | 10,050 |
| 2017-05-18 | $385.14 | $387.18 | $375.05 | $376.21 | $250.81 | 8,875 |
| 2017-05-17 | $390.25 | $390.25 | $385.01 | $385.07 | $256.71 | 6,252 |
| 2017-05-16 | $392.47 | $398.24 | $389.93 | $389.94 | $259.96 | 8,791 |
| 2017-05-15 | $395.06 | $402.00 | $392.50 | $393.60 | $262.40 | 8,793 |
| 2017-05-12 | $392.14 | $400.98 | $391.04 | $392.73 | $261.82 | 5,815 |
| 2017-05-11 | $399.00 | $399.00 | $391.24 | $391.51 | $261.01 | 6,201 |
| 2017-05-10 | $399.88 | $404.84 | $399.02 | $400.11 | $266.74 | 5,224 |
| 2017-05-09 | $409.00 | $414.30 | $400.10 | $402.89 | $268.59 | 10,833 |
| 2017-05-08 | $424.50 | $424.50 | $401.05 | $408.26 | $272.17 | 13,102 |
| 2017-05-05 | $423.30 | $433.30 | $423.14 | $424.99 | $283.33 | 3,313 |
| 2017-05-04 | $436.18 | $436.18 | $421.33 | $423.04 | $282.03 | 4,530 |
| 2017-05-03 | $432.02 | $434.00 | $428.10 | $432.26 | $288.17 | 5,431 |
| 2017-05-02 | $432.89 | $437.74 | $428.34 | $432.50 | $288.33 | 9,322 |
| 2017-05-01 | $431.16 | $439.36 | $427.75 | $433.06 | $288.71 | 9,603 |
| 2017-04-28 | $443.87 | $451.15 | $422.00 | $426.63 | $284.42 | 14,979 |
| 2017-04-27 | $441.60 | $444.00 | $434.44 | $443.63 | $295.75 | 3,775 |
| 2017-04-26 | $436.63 | $446.00 | $426.65 | $440.75 | $293.83 | 4,687 |
| 2017-04-25 | $433.00 | $441.15 | $426.02 | $436.56 | $291.04 | 3,481 |
| 2017-04-24 | $435.38 | $440.00 | $429.00 | $431.38 | $287.59 | 3,891 |
| 2017-04-21 | $437.94 | $437.94 | $429.46 | $430.18 | $286.79 | 4,152 |
| 2017-04-20 | $425.00 | $436.30 | $422.66 | $436.10 | $290.73 | 7,302 |
| 2017-04-19 | $424.94 | $424.94 | $419.94 | $424.45 | $282.97 | 2,793 |
| 2017-04-18 | $429.95 | $429.99 | $423.02 | $424.42 | $282.95 | 2,278 |
| 2017-04-17 | $424.43 | $433.18 | $423.83 | $431.76 | $287.84 | 4,033 |
| 2017-04-13 | $427.00 | $427.00 | $420.06 | $423.74 | $282.49 | 2,347 |
| 2017-04-12 | $432.23 | $436.90 | $425.80 | $427.17 | $284.78 | 4,296 |
| 2017-04-11 | $435.89 | $439.00 | $428.93 | $433.20 | $288.80 | 2,785 |
| 2017-04-10 | $439.17 | $442.10 | $433.54 | $435.88 | $290.59 | 4,518 |
| 2017-04-07 | $428.00 | $442.00 | $426.63 | $435.24 | $290.16 | 28,593 |
| 2017-04-06 | $428.03 | $437.70 | $420.07 | $428.51 | $285.67 | 7,336 |
| 2017-04-05 | $423.74 | $434.85 | $420.00 | $430.97 | $287.31 | 10,021 |
| 2017-04-04 | $418.06 | $423.60 | $415.01 | $421.98 | $281.32 | 7,374 |
| 2017-04-03 | $431.58 | $431.58 | $416.06 | $417.45 | $278.30 | 6,610 |
| 2017-03-31 | $423.37 | $433.80 | $423.37 | $431.98 | $287.99 | 6,648 |
| 2017-03-30 | $428.80 | $428.80 | $418.04 | $423.36 | $282.24 | 5,404 |
| 2017-03-29 | $422.93 | $429.95 | $416.94 | $424.15 | $282.77 | 4,590 |
| 2017-03-28 | $410.41 | $424.35 | $410.05 | $422.93 | $281.95 | 4,119 |
| 2017-03-27 | $409.43 | $416.64 | $409.43 | $411.38 | $274.25 | 1,765 |
| 2017-03-24 | $411.62 | $422.60 | $411.15 | $411.27 | $274.18 | 2,743 |
| 2017-03-23 | $410.66 | $421.49 | $409.62 | $410.35 | $273.57 | 2,215 |
| 2017-03-22 | $412.41 | $427.50 | $410.00 | $410.45 | $273.63 | 4,029 |
| 2017-03-21 | $420.00 | $422.00 | $412.00 | $415.11 | $276.74 | 8,068 |
| 2017-03-20 | $421.99 | $426.95 | $414.95 | $419.00 | $279.33 | 3,513 |
| 2017-03-17 | $414.85 | $427.26 | $412.00 | $422.00 | $281.33 | 15,442 |
| 2017-03-16 | $413.77 | $418.90 | $409.00 | $411.50 | $274.33 | 3,940 |
| 2017-03-15 | $408.88 | $415.14 | $407.75 | $408.73 | $272.49 | 4,861 |
| 2017-03-14 | $410.99 | $413.90 | $407.00 | $407.58 | $271.72 | 2,727 |
| 2017-03-13 | $416.56 | $417.73 | $407.03 | $411.01 | $274.01 | 4,362 |
| 2017-03-10 | $414.64 | $417.99 | $411.00 | $413.74 | $275.83 | 3,532 |
| 2017-03-09 | $411.50 | $417.70 | $411.16 | $414.22 | $276.15 | 2,659 |
| 2017-03-08 | $411.89 | $418.08 | $411.00 | $411.19 | $274.13 | 5,715 |
| 2017-03-07 | $416.70 | $428.00 | $415.40 | $416.26 | $277.51 | 2,482 |
| 2017-03-06 | $412.85 | $427.82 | $411.04 | $420.99 | $280.66 | 4,725 |
| 2017-03-03 | $424.00 | $432.45 | $411.00 | $414.83 | $276.55 | 12,162 |
| 2017-03-02 | $428.50 | $428.50 | $417.88 | $422.85 | $281.90 | 7,318 |
| 2017-03-01 | $433.08 | $437.40 | $424.00 | $428.94 | $285.96 | 6,796 |
| 2017-02-28 | $438.76 | $440.94 | $429.08 | $429.43 | $286.29 | 10,522 |
| 2017-02-27 | $435.60 | $446.75 | $433.05 | $440.00 | $293.33 | 6,390 |
| 2017-02-24 | $434.98 | $439.92 | $432.89 | $435.35 | $290.23 | 3,471 |
| 2017-02-23 | $442.10 | $442.10 | $432.20 | $437.84 | $291.89 | 7,977 |
| 2017-02-22 | $437.55 | $442.82 | $432.21 | $441.90 | $294.60 | 5,937 |
| 2017-02-21 | $440.63 | $447.00 | $427.42 | $440.00 | $293.33 | 5,178 |
| 2017-02-17 | $437.03 | $444.75 | $429.11 | $439.99 | $293.33 | 3,967 |
| 2017-02-16 | $435.14 | $439.00 | $428.42 | $436.73 | $291.15 | 2,581 |
| 2017-02-15 | $429.74 | $435.86 | $422.10 | $435.86 | $290.57 | 3,520 |
| 2017-02-14 | $427.87 | $435.49 | $400.00 | $429.65 | $286.43 | 26,374 |
| 2017-02-13 | $426.99 | $434.47 | $420.01 | $427.73 | $285.15 | 5,514 |
| 2017-02-10 | $425.40 | $440.32 | $418.10 | $428.88 | $285.92 | 8,346 |
| 2017-02-09 | $420.30 | $431.49 | $418.10 | $424.13 | $282.75 | 10,447 |
| 2017-02-08 | $424.06 | $435.62 | $419.00 | $420.48 | $280.32 | 7,573 |
| 2017-02-07 | $422.29 | $430.70 | $421.00 | $424.00 | $282.67 | 13,237 |
| 2017-02-06 | $431.69 | $431.87 | $421.40 | $424.01 | $282.67 | 7,986 |
| 2017-02-03 | $428.80 | $434.75 | $425.00 | $431.80 | $287.87 | 8,566 |
| 2017-02-02 | $435.20 | $443.00 | $425.32 | $428.29 | $285.53 | 5,379 |
| 2017-02-01 | $444.75 | $447.50 | $433.60 | $436.58 | $291.05 | 7,444 |
| 2017-01-31 | $463.76 | $465.38 | $442.00 | $443.20 | $295.47 | 11,587 |
| 2017-01-30 | $464.31 | $474.33 | $460.51 | $471.08 | $314.05 | 2,544 |
| 2017-01-27 | $466.93 | $470.89 | $458.00 | $465.51 | $310.34 | 2,719 |
| 2017-01-26 | $471.59 | $480.99 | $465.32 | $466.16 | $310.77 | 10,314 |
| 2017-01-25 | $472.10 | $476.50 | $464.50 | $473.02 | $315.35 | 3,256 |
| 2017-01-24 | $470.98 | $473.75 | $466.03 | $471.01 | $314.01 | 2,083 |
| 2017-01-23 | $464.00 | $470.80 | $458.00 | $466.27 | $310.85 | 2,406 |
| 2017-01-20 | $462.50 | $467.09 | $453.50 | $464.00 | $309.33 | 4,498 |
| 2017-01-19 | $473.43 | $473.89 | $459.82 | $460.61 | $307.07 | 7,135 |
| 2017-01-18 | $476.50 | $483.79 | $468.23 | $473.87 | $315.91 | 2,785 |
| 2017-01-17 | $477.94 | $480.81 | $474.14 | $475.75 | $317.17 | 6,265 |
| 2017-01-13 | $482.17 | $482.17 | $476.05 | $477.98 | $318.65 | 4,618 |
| 2017-01-12 | $478.10 | $484.70 | $475.96 | $482.65 | $321.77 | 5,427 |
| 2017-01-11 | $477.40 | $479.80 | $472.31 | $479.56 | $319.71 | 3,220 |
| 2017-01-10 | $470.00 | $478.99 | $469.56 | $478.99 | $319.33 | 2,218 |
| 2017-01-09 | $474.37 | $475.03 | $467.30 | $470.58 | $313.72 | 10,714 |
| 2017-01-06 | $481.99 | $481.99 | $472.60 | $476.52 | $317.68 | 3,634 |
| 2017-01-05 | $482.40 | $483.81 | $472.03 | $481.33 | $320.89 | 6,972 |
| 2017-01-04 | $480.69 | $490.00 | $466.28 | $483.00 | $322.00 | 7,459 |
| 2017-01-03 | $476.67 | $480.81 | $462.34 | $478.99 | $319.33 | 6,136 |
| 2016-12-30 | $481.83 | $483.00 | $467.39 | $473.20 | $315.47 | 6,891 |
| 2016-12-29 | $487.00 | $488.67 | $480.47 | $480.47 | $320.31 | 2,196 |
| 2016-12-28 | $479.55 | $486.95 | $475.87 | $485.62 | $323.75 | 4,080 |
| 2016-12-27 | $485.00 | $491.74 | $479.37 | $483.61 | $322.41 | 5,388 |
| 2016-12-23 | $475.98 | $484.99 | $474.12 | $483.23 | $322.15 | 2,650 |
| 2016-12-22 | $476.18 | $480.11 | $465.90 | $475.12 | $316.75 | 3,762 |
| 2016-12-21 | $485.30 | $485.30 | $475.01 | $477.26 | $318.17 | 2,539 |
| 2016-12-20 | $479.00 | $484.97 | $471.32 | $484.00 | $322.67 | 7,395 |
| 2016-12-19 | $470.42 | $478.15 | $467.78 | $476.80 | $317.87 | 4,377 |
| 2016-12-16 | $478.70 | $479.80 | $466.42 | $472.21 | $314.81 | 45,588 |
| 2016-12-15 | $474.49 | $478.80 | $471.43 | $476.41 | $317.61 | 8,698 |
| 2016-12-14 | $473.44 | $478.77 | $469.99 | $474.34 | $316.23 | 5,554 |
| 2016-12-13 | $472.71 | $479.88 | $471.86 | $475.08 | $316.72 | 13,203 |
| 2016-12-12 | $475.95 | $475.95 | $461.67 | $473.94 | $315.96 | 6,687 |
| 2016-12-09 | $474.67 | $478.00 | $466.12 | $478.00 | $318.67 | 12,789 |
| 2016-12-08 | $467.40 | $477.62 | $458.52 | $473.23 | $315.49 | 6,924 |
| 2016-12-07 | $457.09 | $470.00 | $457.09 | $467.00 | $311.33 | 4,746 |
| 2016-12-06 | $464.13 | $464.13 | $455.30 | $459.25 | $306.17 | 5,835 |
| 2016-12-05 | $461.36 | $465.99 | $447.51 | $464.40 | $309.60 | 9,661 |
| 2016-12-02 | $464.81 | $474.57 | $452.34 | $459.90 | $306.60 | 4,246 |
| 2016-12-01 | $467.21 | $472.21 | $459.00 | $464.00 | $309.33 | 4,156 |
| 2016-11-30 | $457.94 | $469.98 | $450.00 | $468.93 | $312.62 | 5,133 |
| 2016-11-29 | $469.20 | $469.20 | $454.20 | $457.09 | $304.73 | 6,954 |
| 2016-11-28 | $468.60 | $474.99 | $460.74 | $468.52 | $312.35 | 8,181 |
| 2016-11-25 | $469.29 | $473.40 | $462.40 | $470.23 | $313.49 | 588 |
| 2016-11-23 | $472.00 | $473.04 | $461.33 | $467.86 | $311.91 | 2,740 |
| 2016-11-22 | $457.14 | $475.00 | $453.07 | $472.83 | $315.22 | 5,740 |
| 2016-11-21 | $446.29 | $458.74 | $435.01 | $457.25 | $304.83 | 7,153 |
| 2016-11-18 | $445.63 | $453.23 | $432.72 | $448.92 | $299.28 | 52,957 |
| 2016-11-17 | $464.50 | $464.50 | $444.58 | $447.68 | $298.45 | 13,407 |
| 2016-11-16 | $453.92 | $467.54 | $451.03 | $464.33 | $309.55 | 7,387 |
| 2016-11-15 | $464.30 | $464.30 | $453.95 | $454.06 | $302.71 | 7,311 |
| 2016-11-14 | $473.78 | $473.78 | $460.00 | $465.16 | $310.11 | 11,478 |
| 2016-11-11 | $459.33 | $480.00 | $446.89 | $475.01 | $316.67 | 15,679 |
| 2016-11-10 | $449.40 | $466.65 | $448.08 | $462.32 | $308.21 | 12,262 |
| 2016-11-09 | $434.25 | $448.99 | $428.42 | $448.78 | $299.19 | 6,517 |
| 2016-11-08 | $421.90 | $442.12 | $415.42 | $436.43 | $290.95 | 9,931 |
| 2016-11-07 | $421.20 | $426.99 | $415.01 | $422.20 | $281.47 | 8,818 |
| 2016-11-04 | $417.20 | $422.33 | $410.77 | $419.03 | $279.35 | 3,066 |
| 2016-11-03 | $433.06 | $433.06 | $411.20 | $415.60 | $277.07 | 5,055 |
| 2016-11-02 | $422.50 | $431.20 | $418.98 | $427.90 | $285.27 | 4,860 |
| 2016-11-01 | $438.00 | $438.00 | $424.86 | $426.00 | $284.00 | 5,523 |
| 2016-10-31 | $432.00 | $440.00 | $431.00 | $438.18 | $292.12 | 6,216 |
| 2016-10-28 | $431.42 | $437.12 | $431.42 | $435.00 | $290.00 | 2,736 |
| 2016-10-27 | $432.90 | $435.80 | $432.00 | $432.06 | $288.04 | 1,539 |
| 2016-10-26 | $436.21 | $441.50 | $432.00 | $433.95 | $289.30 | 1,222 |
| 2016-10-25 | $446.00 | $446.40 | $435.50 | $437.43 | $291.62 | 3,895 |
| 2016-10-24 | $440.81 | $448.14 | $439.50 | $447.80 | $298.53 | 2,733 |
| 2016-10-21 | $431.18 | $440.94 | $430.00 | $439.42 | $292.95 | 2,724 |
| 2016-10-20 | $434.81 | $443.00 | $432.47 | $434.17 | $289.45 | 3,924 |
| 2016-10-19 | $434.50 | $441.01 | $432.19 | $436.76 | $291.17 | 3,139 |
| 2016-10-18 | $440.00 | $443.47 | $431.35 | $436.38 | $290.92 | 2,197 |
| 2016-10-17 | $430.10 | $439.40 | $429.05 | $438.26 | $292.17 | 1,858 |
| 2016-10-14 | $440.71 | $442.32 | $428.09 | $430.75 | $287.17 | 6,145 |
| 2016-10-13 | $445.05 | $445.05 | $432.72 | $432.72 | $288.48 | 5,631 |
| 2016-10-12 | $436.80 | $449.07 | $436.00 | $447.97 | $298.65 | 3,673 |
| 2016-10-11 | $438.95 | $440.00 | $434.12 | $435.93 | $290.62 | 2,316 |
| 2016-10-10 | $445.63 | $447.04 | $436.14 | $439.51 | $293.01 | 4,464 |
| 2016-10-07 | $437.10 | $442.94 | $432.11 | $439.95 | $293.30 | 6,043 |
| 2016-10-06 | $447.48 | $447.48 | $435.33 | $435.91 | $290.61 | 4,393 |
| 2016-10-05 | $440.12 | $449.00 | $433.84 | $449.00 | $299.33 | 8,250 |
| 2016-10-04 | $440.72 | $440.72 | $432.01 | $436.50 | $291.00 | 3,547 |
| 2016-10-03 | $430.34 | $443.32 | $430.34 | $440.70 | $293.80 | 4,278 |
| 2016-09-30 | $427.52 | $437.00 | $417.04 | $436.02 | $290.68 | 5,739 |
| 2016-09-29 | $433.40 | $435.00 | $421.43 | $423.43 | $282.29 | 5,269 |
| 2016-09-28 | $427.73 | $434.97 | $427.10 | $434.41 | $289.61 | 7,561 |
| 2016-09-27 | $420.26 | $431.72 | $420.26 | $429.05 | $286.03 | 5,380 |
| 2016-09-26 | $429.33 | $431.15 | $420.01 | $420.11 | $280.07 | 4,713 |
| 2016-09-23 | $425.57 | $439.02 | $425.00 | $430.40 | $286.93 | 3,891 |
| 2016-09-22 | $420.00 | $430.15 | $412.65 | $429.96 | $286.64 | 6,354 |
| 2016-09-21 | $426.00 | $426.01 | $406.63 | $417.64 | $278.43 | 7,810 |
| 2016-09-20 | $433.21 | $433.21 | $423.82 | $427.88 | $285.25 | 6,292 |
| 2016-09-19 | $444.61 | $445.00 | $428.32 | $433.06 | $288.71 | 46,348 |
| 2016-09-16 | $441.00 | $451.88 | $440.04 | $442.10 | $294.73 | 14,475 |
| 2016-09-15 | $427.62 | $438.47 | $420.16 | $435.95 | $290.63 | 3,336 |
| 2016-09-14 | $430.34 | $431.00 | $422.58 | $427.43 | $284.95 | 2,817 |
| 2016-09-13 | $436.28 | $436.44 | $430.15 | $433.54 | $289.03 | 4,954 |
| 2016-09-12 | $436.00 | $444.48 | $424.73 | $438.53 | $292.35 | 5,511 |
| 2016-09-09 | $449.86 | $449.86 | $439.00 | $439.07 | $292.71 | 5,626 |
| 2016-09-08 | $457.78 | $458.96 | $450.08 | $453.60 | $302.40 | 3,561 |
| 2016-09-07 | $446.02 | $456.86 | $443.10 | $454.69 | $303.13 | 4,288 |
| 2016-09-06 | $446.20 | $449.08 | $442.94 | $448.99 | $299.33 | 5,304 |
| 2016-09-02 | $445.34 | $449.59 | $438.90 | $449.56 | $299.71 | 3,816 |
| 2016-09-01 | $436.56 | $444.45 | $430.00 | $443.59 | $295.73 | 5,074 |
| 2016-08-31 | $454.03 | $454.03 | $434.94 | $440.59 | $293.73 | 6,856 |
| 2016-08-30 | $450.29 | $457.99 | $446.55 | $455.73 | $303.82 | 4,567 |
| 2016-08-29 | $449.83 | $457.39 | $446.99 | $451.03 | $300.69 | 3,622 |
| 2016-08-26 | $454.92 | $458.00 | $446.00 | $449.86 | $299.91 | 4,030 |
| 2016-08-25 | $446.49 | $455.00 | $445.50 | $455.00 | $303.33 | 4,039 |
| 2016-08-24 | $453.40 | $455.00 | $444.29 | $446.09 | $297.39 | 3,618 |
| 2016-08-23 | $456.50 | $460.00 | $447.42 | $455.80 | $303.87 | 4,011 |
| 2016-08-22 | $452.02 | $457.73 | $444.89 | $452.62 | $301.75 | 4,297 |
| 2016-08-19 | $453.63 | $454.00 | $440.97 | $452.71 | $301.81 | 24,873 |
| 2016-08-18 | $445.25 | $454.93 | $436.54 | $454.16 | $302.77 | 7,152 |
| 2016-08-17 | $430.00 | $449.93 | $430.00 | $446.20 | $297.47 | 5,472 |
| 2016-08-16 | $436.05 | $436.38 | $429.00 | $432.99 | $288.66 | 6,717 |
| 2016-08-15 | $428.56 | $438.63 | $425.01 | $437.90 | $291.93 | 7,543 |
| 2016-08-12 | $423.46 | $426.42 | $422.01 | $425.89 | $283.93 | 2,997 |
| 2016-08-11 | $424.72 | $429.98 | $422.16 | $423.96 | $282.64 | 3,709 |
| 2016-08-10 | $421.93 | $427.30 | $420.86 | $424.93 | $283.29 | 5,922 |
| 2016-08-09 | $410.38 | $425.00 | $409.27 | $422.96 | $281.97 | 6,933 |
| 2016-08-08 | $405.01 | $410.27 | $396.01 | $408.38 | $272.25 | 8,952 |
| 2016-08-05 | $402.16 | $409.99 | $401.00 | $407.42 | $271.61 | 3,076 |
| 2016-08-04 | $407.90 | $410.50 | $400.03 | $403.00 | $268.67 | 3,556 |
| 2016-08-03 | $410.01 | $413.30 | $402.75 | $409.10 | $272.73 | 4,681 |
| 2016-08-02 | $419.18 | $419.18 | $407.93 | $411.98 | $274.65 | 4,849 |
| 2016-08-01 | $414.66 | $423.33 | $413.37 | $421.00 | $280.67 | 4,447 |
| 2016-07-29 | $418.00 | $419.68 | $415.11 | $415.11 | $276.74 | 5,887 |
| 2016-07-28 | $415.00 | $420.00 | $408.08 | $419.13 | $279.42 | 3,144 |
| 2016-07-27 | $415.00 | $419.18 | $408.55 | $414.63 | $276.42 | 2,337 |
| 2016-07-26 | $420.99 | $420.99 | $408.36 | $414.80 | $276.53 | 3,108 |
| 2016-07-25 | $421.42 | $421.42 | $415.05 | $419.19 | $279.46 | 1,525 |
| 2016-07-22 | $417.51 | $422.99 | $415.69 | $420.87 | $280.58 | 1,065 |
| 2016-07-21 | $413.06 | $422.96 | $411.37 | $417.62 | $278.41 | 3,841 |
| 2016-07-20 | $414.26 | $424.36 | $410.95 | $414.10 | $276.07 | 4,581 |
| 2016-07-19 | $418.00 | $422.00 | $413.36 | $415.51 | $277.01 | 2,509 |
| 2016-07-18 | $418.96 | $422.00 | $415.29 | $420.24 | $280.16 | 4,711 |
| 2016-07-15 | $416.75 | $425.00 | $410.10 | $415.36 | $276.91 | 7,713 |
| 2016-07-14 | $421.20 | $421.20 | $409.18 | $416.75 | $277.83 | 7,954 |
| 2016-07-13 | $411.00 | $419.00 | $407.20 | $416.74 | $277.83 | 8,881 |
| 2016-07-12 | $407.71 | $414.00 | $402.75 | $411.14 | $274.09 | 6,198 |
| 2016-07-11 | $408.86 | $409.95 | $402.75 | $404.03 | $269.35 | 9,430 |
| 2016-07-08 | $409.67 | $418.84 | $402.00 | $404.10 | $269.40 | 7,753 |
| 2016-07-07 | $407.93 | $409.09 | $400.74 | $407.33 | $271.55 | 9,202 |
| 2016-07-06 | $401.27 | $409.00 | $401.27 | $405.10 | $270.07 | 5,134 |
| 2016-07-05 | $399.27 | $406.15 | $398.21 | $402.73 | $268.49 | 8,475 |
| 2016-07-01 | $404.01 | $410.06 | $396.04 | $397.11 | $264.74 | 4,977 |
| 2016-06-30 | $403.27 | $410.56 | $398.50 | $403.34 | $268.89 | 15,742 |
| 2016-06-29 | $395.00 | $402.47 | $395.00 | $400.66 | $267.11 | 6,091 |
| 2016-06-28 | $401.10 | $406.68 | $390.77 | $393.06 | $262.04 | 12,382 |
| 2016-06-27 | $417.00 | $423.01 | $395.08 | $396.14 | $264.09 | 19,222 |
| 2016-06-24 | $402.90 | $425.79 | $402.90 | $425.69 | $283.79 | 95,182 |
| 2016-06-23 | $400.70 | $419.74 | $400.00 | $418.86 | $279.24 | 15,324 |
| 2016-06-22 | $404.00 | $404.00 | $392.88 | $396.10 | $264.07 | 6,175 |
| 2016-06-21 | $398.74 | $407.04 | $392.32 | $402.47 | $268.31 | 7,044 |
| 2016-06-20 | $407.43 | $415.35 | $392.30 | $400.10 | $266.73 | 10,554 |
| 2016-06-17 | $408.88 | $418.99 | $402.38 | $406.40 | $270.93 | 12,576 |
| 2016-06-16 | $409.47 | $418.54 | $400.01 | $406.13 | $270.75 | 10,737 |
| 2016-06-15 | $419.01 | $420.74 | $408.04 | $408.98 | $272.65 | 6,960 |
| 2016-06-14 | $410.97 | $421.83 | $410.97 | $420.03 | $280.02 | 11,356 |
| 2016-06-13 | $413.13 | $418.85 | $408.00 | $413.23 | $275.49 | 7,608 |
| 2016-06-10 | $418.03 | $422.00 | $412.81 | $414.93 | $276.62 | 8,668 |
| 2016-06-09 | $419.34 | $425.72 | $414.12 | $422.96 | $281.97 | 6,528 |
| 2016-06-08 | $418.02 | $423.38 | $416.00 | $421.01 | $280.67 | 7,218 |
| 2016-06-07 | $418.66 | $428.38 | $414.49 | $420.08 | $280.05 | 11,742 |
| 2016-06-06 | $414.14 | $427.69 | $409.25 | $420.36 | $280.24 | 9,849 |
| 2016-06-03 | $418.10 | $422.50 | $407.50 | $412.30 | $274.87 | 13,251 |
| 2016-06-02 | $419.55 | $424.00 | $415.03 | $419.80 | $279.87 | 9,468 |
| 2016-06-01 | $399.86 | $419.38 | $397.34 | $419.10 | $279.40 | 12,168 |
| 2016-05-31 | $401.44 | $402.74 | $395.05 | $400.31 | $266.87 | 13,000 |
| 2016-05-27 | $383.23 | $401.38 | $383.23 | $401.38 | $267.59 | 13,537 |
| 2016-05-26 | $381.00 | $384.35 | $375.70 | $381.48 | $254.32 | 8,316 |
| 2016-05-25 | $376.90 | $386.46 | $376.74 | $378.12 | $252.08 | 8,902 |
| 2016-05-24 | $364.71 | $377.80 | $364.71 | $376.75 | $251.17 | 10,740 |
| 2016-05-23 | $363.97 | $371.95 | $359.69 | $366.15 | $244.10 | 10,329 |
| 2016-05-20 | $359.00 | $363.50 | $359.00 | $362.80 | $241.87 | 7,345 |
| 2016-05-19 | $362.00 | $367.55 | $359.00 | $359.66 | $239.77 | 5,794 |
| 2016-05-18 | $364.43 | $368.01 | $357.08 | $363.19 | $242.13 | 6,111 |
| 2016-05-17 | $368.00 | $372.23 | $358.30 | $359.46 | $239.64 | 10,897 |
| 2016-05-16 | $361.24 | $371.53 | $360.14 | $362.38 | $241.59 | 4,653 |
| 2016-05-13 | $359.59 | $370.00 | $359.59 | $363.33 | $242.22 | 7,105 |
| 2016-05-12 | $359.65 | $361.75 | $354.21 | $361.44 | $240.96 | 4,315 |
| 2016-05-11 | $364.46 | $372.82 | $358.62 | $361.79 | $241.19 | 4,753 |
| 2016-05-10 | $364.97 | $373.55 | $361.88 | $364.67 | $243.11 | 6,823 |
| 2016-05-09 | $357.02 | $368.79 | $355.50 | $362.39 | $241.59 | 9,541 |
| 2016-05-06 | $362.00 | $363.30 | $351.46 | $359.63 | $239.75 | 12,738 |
| 2016-05-05 | $372.46 | $373.75 | $364.39 | $365.80 | $243.87 | 7,083 |
| 2016-05-04 | $373.88 | $376.06 | $372.12 | $372.15 | $248.10 | 4,551 |
| 2016-05-03 | $376.00 | $380.00 | $373.00 | $376.07 | $250.71 | 6,115 |
| 2016-05-02 | $373.70 | $379.69 | $373.67 | $378.94 | $252.63 | 8,083 |
| 2016-04-29 | $374.77 | $376.96 | $372.04 | $373.94 | $249.29 | 4,192 |
| 2016-04-28 | $375.65 | $377.00 | $372.00 | $376.91 | $251.27 | 4,341 |
| 2016-04-27 | $373.73 | $377.00 | $368.85 | $374.73 | $249.82 | 3,670 |
| 2016-04-26 | $375.89 | $379.00 | $369.81 | $375.64 | $250.43 | 4,218 |
| 2016-04-25 | $374.71 | $374.71 | $368.10 | $370.54 | $247.03 | 4,960 |
| 2016-04-22 | $370.14 | $377.35 | $369.24 | $377.35 | $251.57 | 5,920 |
| 2016-04-21 | $370.00 | $374.56 | $367.00 | $371.78 | $247.85 | 3,210 |
| 2016-04-20 | $368.64 | $375.00 | $367.00 | $370.00 | $246.67 | 4,669 |
| 2016-04-19 | $370.75 | $374.29 | $367.00 | $368.12 | $245.41 | 4,356 |
| 2016-04-18 | $371.25 | $373.99 | $367.01 | $371.56 | $247.71 | 5,839 |
| 2016-04-15 | $373.00 | $375.98 | $368.82 | $373.68 | $249.12 | 5,866 |
| 2016-04-14 | $376.43 | $378.00 | $367.94 | $371.89 | $247.93 | 3,723 |
| 2016-04-13 | $370.90 | $379.00 | $363.54 | $378.96 | $252.64 | 5,427 |
| 2016-04-12 | $370.30 | $379.00 | $364.00 | $367.08 | $244.72 | 3,169 |
| 2016-04-11 | $372.83 | $379.00 | $367.05 | $367.05 | $244.70 | 3,178 |
| 2016-04-08 | $362.00 | $370.00 | $362.00 | $370.00 | $246.67 | 6,028 |
| 2016-04-07 | $363.47 | $365.17 | $360.00 | $360.88 | $240.59 | 13,017 |
| 2016-04-06 | $365.00 | $365.00 | $361.58 | $364.77 | $243.18 | 4,398 |
| 2016-04-05 | $362.79 | $367.23 | $360.00 | $362.93 | $241.95 | 5,581 |
| 2016-04-04 | $372.00 | $379.99 | $360.84 | $360.85 | $240.57 | 4,437 |
| 2016-04-01 | $367.36 | $373.00 | $365.02 | $370.93 | $247.29 | 3,195 |
| 2016-03-31 | $368.85 | $372.24 | $365.00 | $371.71 | $247.81 | 3,231 |
| 2016-03-30 | $373.83 | $380.00 | $365.14 | $372.31 | $248.21 | 3,393 |
| 2016-03-29 | $362.55 | $373.90 | $362.50 | $373.90 | $249.27 | 8,592 |
| 2016-03-28 | $365.20 | $369.39 | $358.10 | $361.27 | $240.85 | 8,941 |
| 2016-03-24 | $362.63 | $372.50 | $360.00 | $366.89 | $244.59 | 10,699 |
| 2016-03-23 | $363.95 | $372.50 | $360.46 | $361.08 | $240.72 | 4,704 |
| 2016-03-22 | $362.63 | $370.97 | $360.01 | $363.99 | $242.66 | 3,168 |
| 2016-03-21 | $365.14 | $373.70 | $364.16 | $364.46 | $242.97 | 7,690 |
| 2016-03-18 | $377.62 | $385.89 | $361.20 | $363.87 | $242.58 | 12,912 |
| 2016-03-17 | $362.81 | $384.50 | $361.45 | $377.22 | $251.48 | 9,079 |
| 2016-03-16 | $357.81 | $366.44 | $347.12 | $365.01 | $243.34 | 3,951 |
| 2016-03-15 | $379.20 | $379.20 | $354.42 | $358.63 | $239.09 | 4,299 |
| 2016-03-14 | $373.81 | $386.09 | $373.81 | $374.20 | $249.47 | 5,067 |
| 2016-03-11 | $374.68 | $385.41 | $370.16 | $371.58 | $247.72 | 6,462 |
| 2016-03-10 | $382.70 | $382.70 | $368.99 | $370.63 | $247.09 | 4,186 |
| 2016-03-09 | $386.52 | $394.98 | $378.35 | $381.08 | $254.05 | 2,362 |
| 2016-03-08 | $385.30 | $399.37 | $383.05 | $385.83 | $257.22 | 4,327 |
| 2016-03-07 | $387.98 | $397.17 | $376.84 | $389.30 | $259.53 | 6,334 |
| 2016-03-04 | $382.91 | $399.95 | $381.30 | $389.20 | $259.47 | 8,677 |
| 2016-03-03 | $382.00 | $390.00 | $370.57 | $384.49 | $256.33 | 4,458 |
| 2016-03-02 | $374.00 | $385.22 | $369.95 | $381.85 | $254.57 | 6,486 |
| 2016-03-01 | $367.58 | $375.00 | $361.05 | $374.77 | $249.85 | 5,298 |
| 2016-02-29 | $364.95 | $373.00 | $361.28 | $368.72 | $245.81 | 8,317 |
| 2016-02-26 | $370.04 | $372.00 | $361.00 | $367.43 | $244.95 | 6,996 |
| 2016-02-25 | $360.92 | $373.00 | $360.92 | $371.31 | $247.54 | 4,345 |
| 2016-02-24 | $364.00 | $372.56 | $353.33 | $370.32 | $246.88 | 3,639 |
| 2016-02-23 | $360.64 | $377.98 | $355.45 | $368.65 | $245.77 | 13,237 |
| 2016-02-22 | $365.08 | $373.67 | $354.25 | $364.93 | $243.29 | 10,144 |
| 2016-02-19 | $361.93 | $368.00 | $353.30 | $364.27 | $242.85 | 4,123 |
| 2016-02-18 | $366.36 | $368.00 | $355.36 | $365.00 | $243.33 | 4,443 |
| 2016-02-17 | $358.60 | $379.98 | $358.60 | $366.25 | $244.17 | 5,011 |
| 2016-02-16 | $357.20 | $362.58 | $349.99 | $358.67 | $239.11 | 6,129 |
| 2016-02-12 | $360.90 | $367.70 | $345.01 | $357.54 | $238.36 | 6,618 |
| 2016-02-11 | $353.00 | $363.58 | $351.00 | $361.43 | $240.95 | 3,223 |
| 2016-02-10 | $358.24 | $367.06 | $351.03 | $357.93 | $238.62 | 2,812 |
| 2016-02-09 | $356.27 | $369.28 | $349.01 | $356.38 | $237.59 | 5,743 |
| 2016-02-08 | $352.33 | $363.00 | $344.15 | $361.02 | $240.68 | 7,548 |
| 2016-02-05 | $372.72 | $372.72 | $351.15 | $351.76 | $234.51 | 8,754 |
| 2016-02-04 | $379.56 | $380.38 | $369.67 | $372.01 | $248.01 | 4,878 |
| 2016-02-03 | $384.83 | $393.95 | $375.16 | $377.38 | $251.59 | 5,631 |
| 2016-02-02 | $385.48 | $395.00 | $378.20 | $383.51 | $255.67 | 5,973 |
| 2016-02-01 | $373.96 | $394.11 | $365.00 | $385.64 | $257.09 | 12,816 |
| 2016-01-29 | $375.00 | $378.18 | $371.50 | $378.18 | $252.12 | 29,473 |
| 2016-01-28 | $370.42 | $377.99 | $367.52 | $374.34 | $249.56 | 12,693 |
| 2016-01-27 | $364.80 | $374.92 | $361.06 | $368.35 | $245.57 | 7,167 |
| 2016-01-26 | $348.19 | $365.40 | $348.19 | $364.81 | $243.21 | 8,679 |
| 2016-01-25 | $349.93 | $356.04 | $343.50 | $352.04 | $234.69 | 5,736 |
| 2016-01-22 | $347.97 | $352.65 | $342.20 | $352.65 | $235.10 | 8,713 |
| 2016-01-21 | $348.25 | $351.50 | $342.34 | $347.12 | $231.41 | 6,586 |
| 2016-01-20 | $342.00 | $354.40 | $336.00 | $349.50 | $233.00 | 12,720 |
| 2016-01-19 | $338.00 | $343.60 | $338.00 | $342.32 | $228.21 | 6,286 |
| 2016-01-15 | $334.57 | $344.50 | $325.01 | $336.06 | $224.04 | 8,854 |
| 2016-01-14 | $335.98 | $346.98 | $335.98 | $340.96 | $227.31 | 8,509 |
| 2016-01-13 | $339.01 | $349.95 | $326.61 | $332.83 | $221.89 | 9,318 |
| 2016-01-12 | $337.23 | $341.36 | $327.62 | $334.12 | $222.75 | 10,825 |
| 2016-01-11 | $324.92 | $335.60 | $321.00 | $333.66 | $222.44 | 10,188 |
| 2016-01-08 | $326.64 | $329.99 | $321.00 | $323.70 | $215.80 | 10,456 |
| 2016-01-07 | $326.57 | $332.00 | $325.02 | $325.27 | $216.85 | 7,032 |
| 2016-01-06 | $327.22 | $340.04 | $326.77 | $326.92 | $217.95 | 4,974 |
| 2016-01-05 | $334.84 | $336.50 | $326.49 | $331.35 | $220.90 | 6,534 |
| 2016-01-04 | $326.00 | $335.78 | $323.00 | $335.53 | $223.69 | 8,155 |
| 2015-12-31 | $338.29 | $342.45 | $325.82 | $325.82 | $217.21 | 5,709 |
| 2015-12-30 | $338.83 | $342.50 | $335.35 | $335.91 | $223.94 | 3,193 |
| 2015-12-29 | $338.00 | $342.34 | $334.00 | $338.77 | $225.85 | 8,022 |
| 2015-12-28 | $336.00 | $342.50 | $333.11 | $335.21 | $223.47 | 1,650 |
| 2015-12-24 | $340.78 | $344.20 | $333.72 | $338.35 | $225.57 | 1,455 |
| 2015-12-23 | $344.20 | $344.20 | $335.06 | $343.59 | $229.06 | 16,528 |
| 2015-12-22 | $345.00 | $345.00 | $340.00 | $343.95 | $229.30 | 3,700 |
| 2015-12-21 | $336.75 | $346.86 | $336.75 | $344.86 | $229.91 | 3,960 |
| 2015-12-18 | $334.88 | $338.44 | $333.00 | $335.33 | $223.55 | 12,946 |
| 2015-12-17 | $337.99 | $345.63 | $335.00 | $335.92 | $223.95 | 4,767 |
| 2015-12-16 | $330.28 | $340.19 | $326.69 | $337.99 | $225.33 | 5,191 |
| 2015-12-15 | $332.40 | $339.99 | $325.05 | $329.78 | $219.85 | 4,354 |
| 2015-12-14 | $346.50 | $346.50 | $331.00 | $332.24 | $221.49 | 7,234 |
| 2015-12-11 | $350.94 | $359.87 | $342.32 | $346.34 | $230.89 | 6,525 |
| 2015-12-10 | $360.71 | $364.83 | $352.01 | $354.58 | $236.39 | 6,732 |
| 2015-12-09 | $361.79 | $364.21 | $360.00 | $360.21 | $240.14 | 3,141 |
| 2015-12-08 | $362.03 | $368.50 | $361.05 | $364.11 | $242.74 | 2,647 |
| 2015-12-07 | $371.90 | $372.50 | $361.51 | $365.03 | $243.35 | 3,879 |
| 2015-12-04 | $364.01 | $371.00 | $364.00 | $369.86 | $246.57 | 5,602 |
| 2015-12-03 | $367.80 | $371.00 | $362.50 | $364.54 | $243.03 | 3,915 |
| 2015-12-02 | $365.54 | $372.00 | $365.00 | $368.84 | $245.89 | 3,042 |
| 2015-12-01 | $367.41 | $373.00 | $365.57 | $368.00 | $245.33 | 3,264 |
| 2015-11-30 | $371.22 | $372.00 | $366.01 | $369.03 | $246.02 | 3,391 |
| 2015-11-27 | $369.55 | $373.65 | $367.05 | $371.72 | $247.81 | 2,236 |
| 2015-11-25 | $374.83 | $375.00 | $366.01 | $369.92 | $246.61 | 1,681 |
| 2015-11-24 | $373.77 | $375.15 | $363.06 | $374.98 | $249.99 | 5,092 |
| 2015-11-23 | $363.99 | $378.24 | $361.00 | $375.70 | $250.47 | 6,909 |
| 2015-11-20 | $364.81 | $365.00 | $360.01 | $364.26 | $242.84 | 5,506 |
| 2015-11-19 | $362.19 | $365.99 | $360.00 | $363.01 | $242.01 | 3,268 |
| 2015-11-18 | $360.74 | $365.50 | $360.42 | $364.19 | $242.79 | 3,309 |
| 2015-11-17 | $360.40 | $363.11 | $360.00 | $360.65 | $240.43 | 2,889 |
| 2015-11-16 | $360.80 | $365.17 | $357.97 | $361.21 | $240.81 | 3,199 |
| 2015-11-13 | $371.56 | $371.56 | $362.00 | $363.18 | $242.12 | 2,361 |
| 2015-11-12 | $375.62 | $377.41 | $370.65 | $371.90 | $247.93 | 3,402 |
| 2015-11-11 | $373.04 | $377.62 | $372.03 | $373.93 | $249.29 | 1,102 |
| 2015-11-10 | $375.99 | $375.99 | $369.05 | $371.04 | $247.36 | 2,956 |
| 2015-11-09 | $378.67 | $384.34 | $367.60 | $374.33 | $249.55 | 4,876 |
| 2015-11-06 | $375.51 | $379.50 | $375.00 | $379.34 | $252.89 | 3,100 |
| 2015-11-05 | $384.95 | $384.95 | $373.52 | $379.07 | $252.71 | 2,757 |
| 2015-11-04 | $383.00 | $388.00 | $381.21 | $385.03 | $256.69 | 7,101 |
| 2015-11-03 | $420.00 | $420.00 | $376.00 | $383.00 | $255.33 | 4,059 |
| 2015-11-02 | $384.41 | $388.00 | $379.53 | $385.96 | $257.31 | 3,034 |
| 2015-10-30 | $375.00 | $384.48 | $375.00 | $384.13 | $256.09 | 6,036 |
| 2015-10-29 | $382.00 | $385.40 | $375.50 | $376.05 | $250.70 | 3,586 |
| 2015-10-28 | $368.66 | $385.52 | $368.50 | $384.94 | $256.63 | 5,695 |
| 2015-10-27 | $370.00 | $370.00 | $367.00 | $369.92 | $246.61 | 3,663 |
| 2015-10-26 | $370.90 | $376.90 | $367.00 | $370.51 | $247.01 | 3,384 |
| 2015-10-23 | $369.46 | $376.48 | $366.00 | $372.00 | $248.00 | 3,204 |
| 2015-10-22 | $365.00 | $369.96 | $360.50 | $368.21 | $245.47 | 3,760 |
| 2015-10-21 | $373.15 | $376.00 | $361.00 | $361.01 | $240.67 | 4,545 |
| 2015-10-20 | $370.94 | $379.95 | $366.52 | $371.00 | $247.33 | 6,075 |
| 2015-10-19 | $365.25 | $376.00 | $365.00 | $373.16 | $248.77 | 8,715 |
| 2015-10-16 | $366.99 | $368.59 | $362.51 | $365.25 | $243.50 | 2,254 |
| 2015-10-15 | $364.26 | $365.00 | $358.75 | $364.98 | $243.32 | 5,572 |
| 2015-10-14 | $370.05 | $372.44 | $357.02 | $361.04 | $240.69 | 7,408 |
| 2015-10-13 | $368.12 | $374.35 | $368.12 | $371.63 | $247.75 | 8,146 |
| 2015-10-12 | $368.75 | $375.00 | $365.54 | $373.11 | $248.74 | 3,661 |
| 2015-10-09 | $375.00 | $375.00 | $366.22 | $366.93 | $244.62 | 5,833 |
| 2015-10-08 | $367.50 | $375.00 | $362.16 | $373.58 | $249.05 | 10,602 |
| 2015-10-07 | $364.78 | $370.40 | $363.02 | $369.75 | $246.50 | 5,374 |
| 2015-10-06 | $369.97 | $375.35 | $364.00 | $365.15 | $243.43 | 5,761 |
| 2015-10-05 | $365.74 | $372.88 | $365.00 | $372.65 | $248.43 | 6,214 |
| 2015-10-02 | $361.43 | $368.57 | $355.13 | $366.21 | $244.14 | 10,255 |
| 2015-10-01 | $364.92 | $367.80 | $357.41 | $362.03 | $241.35 | 8,899 |
| 2015-09-30 | $369.00 | $372.00 | $362.00 | $365.74 | $243.83 | 8,983 |
| 2015-09-29 | $366.02 | $375.49 | $363.79 | $366.80 | $244.53 | 9,403 |
| 2015-09-28 | $367.78 | $373.28 | $362.22 | $366.24 | $244.16 | 8,875 |
| 2015-09-25 | $365.67 | $374.98 | $364.10 | $367.63 | $245.09 | 7,182 |
| 2015-09-24 | $372.60 | $372.60 | $361.42 | $364.94 | $243.29 | 10,599 |
| 2015-09-23 | $374.37 | $378.87 | $368.15 | $373.93 | $249.29 | 5,926 |
| 2015-09-22 | $371.97 | $378.91 | $370.01 | $372.66 | $248.44 | 6,916 |
| 2015-09-21 | $381.83 | $390.00 | $371.70 | $372.73 | $248.49 | 11,682 |
| 2015-09-18 | $367.98 | $382.45 | $367.01 | $382.45 | $254.97 | 63,214 |
| 2015-09-17 | $372.29 | $377.07 | $368.11 | $371.00 | $247.33 | 10,744 |
| 2015-09-16 | $375.14 | $378.24 | $365.10 | $372.97 | $248.65 | 15,997 |
| 2015-09-15 | $374.24 | $379.98 | $370.19 | $376.00 | $250.67 | 11,416 |
| 2015-09-14 | $378.66 | $379.99 | $367.57 | $375.07 | $250.05 | 7,125 |
| 2015-09-11 | $367.79 | $379.00 | $367.79 | $378.49 | $252.33 | 9,016 |
| 2015-09-10 | $371.95 | $376.80 | $365.00 | $368.31 | $245.54 | 10,809 |
| 2015-09-09 | $379.03 | $379.03 | $371.80 | $371.80 | $247.87 | 10,609 |
| 2015-09-08 | $376.89 | $379.99 | $372.00 | $378.20 | $252.13 | 16,645 |
| 2015-09-04 | $366.26 | $376.00 | $366.26 | $373.39 | $248.93 | 10,815 |
| 2015-09-03 | $375.13 | $376.70 | $363.88 | $369.99 | $246.66 | 12,645 |
| 2015-09-02 | $370.00 | $375.33 | $366.56 | $375.33 | $250.22 | 15,265 |
| 2015-09-01 | $368.04 | $379.06 | $366.02 | $369.78 | $246.52 | 14,610 |
| 2015-08-31 | $378.00 | $389.98 | $367.82 | $373.26 | $248.84 | 11,520 |
Biglari Holdings Inc - Class B (BH) News Headlines
Recent Biglari Holdings Inc - Class B (BH) News
Similar Companies to Biglari Holdings Inc - Class B (BH) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |