BlackRock iShares Core S&P 500 UCITS ETF USD (Acc) (CSTNL) Exchange: PINK
Data as of Oct. 9, 2024
$610.00 ($-0.10) -0.02%
BlackRock iShares Core S&P 500 UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares Core S&P 500 UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $609.00 |
| Previous Close | $610.00 |
| High | $612.98 |
| Low | $608.91 |
| Adjusted Open | $609.00 |
| Previous Adjusted Close | $610.00 |
| Adjusted High | $612.98 |
| Adjusted Low | $608.91 |
Invest in BlackRock iShares Core S&P 500 UCITS ETF USD (Acc) (CSTNL)
Historical Stock Data for BlackRock iShares Core S&P 500 UCITS ETF USD (Acc) (CSTNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | $609.00 | $612.98 | $608.91 | $610.00 | $610.00 | 8,133 |
| 2024-10-08 | $604.00 | $610.10 | $604.00 | $610.10 | $610.10 | 34,502 |
| 2024-10-07 | $606.97 | $607.15 | $604.06 | $606.10 | $606.10 | 5,370 |
| 2024-10-04 | $605.64 | $606.05 | $602.41 | $604.34 | $604.34 | 5,498 |
| 2024-10-03 | $602.48 | $604.60 | $600.31 | $602.00 | $602.00 | 9,849 |
| 2024-10-02 | $601.88 | $605.00 | $601.69 | $604.01 | $604.01 | 10,087 |
| 2024-10-01 | $603.24 | $606.74 | $601.08 | $606.74 | $606.74 | 11,062 |
| 2024-09-30 | $605.00 | $607.64 | $605.00 | $606.68 | $606.68 | 6,608 |
| 2024-09-27 | $609.29 | $610.27 | $605.00 | $605.00 | $605.00 | 60,562 |
| 2024-09-26 | $608.36 | $610.52 | $605.39 | $605.39 | $605.39 | 7,752 |
| 2024-09-25 | $606.30 | $607.25 | $603.01 | $603.38 | $603.38 | 17,242 |
| 2024-09-24 | $604.00 | $609.16 | $603.74 | $604.03 | $604.03 | 7,573 |
| 2024-09-23 | $604.00 | $604.98 | $604.00 | $604.90 | $604.90 | 7,615 |
| 2024-09-20 | $603.25 | $604.18 | $601.50 | $604.18 | $604.18 | 3,909 |
| 2024-09-19 | $602.00 | $606.91 | $602.00 | $603.20 | $603.20 | 35,402 |
| 2024-09-18 | $596.20 | $601.44 | $595.00 | $601.44 | $601.44 | 5,054 |
| 2024-09-17 | $598.44 | $599.19 | $594.39 | $596.76 | $596.76 | 2,152 |
| 2024-09-16 | $594.16 | $595.45 | $593.90 | $594.00 | $594.00 | 4,783 |
| 2024-09-13 | $593.19 | $594.86 | $593.19 | $593.90 | $593.90 | 5,575 |
| 2024-09-12 | $587.24 | $598.16 | $587.24 | $598.16 | $598.16 | 7,711 |
| 2024-09-11 | $577.98 | $582.87 | $572.10 | $582.87 | $582.87 | 10,311 |
| 2024-09-10 | $581.02 | $581.02 | $575.93 | $580.51 | $580.51 | 8,431 |
| 2024-09-09 | $578.56 | $580.70 | $576.48 | $580.70 | $580.70 | 9,086 |
| 2024-09-06 | $573.81 | $573.81 | $571.00 | $571.84 | $571.84 | 4,980 |
| 2024-09-05 | $585.88 | $585.88 | $580.72 | $582.06 | $582.06 | 4,899 |
| 2024-09-04 | $584.88 | $586.63 | $582.63 | $583.75 | $583.75 | 24,099 |
| 2024-09-03 | $593.59 | $593.59 | $584.88 | $584.88 | $584.88 | 2,207 |
| 2024-08-30 | $593.33 | $595.20 | $589.33 | $594.40 | $594.40 | 5,287 |
| 2024-08-29 | $593.75 | $595.64 | $592.66 | $592.66 | $592.66 | 8,764 |
| 2024-08-28 | $594.25 | $594.25 | $586.24 | $586.24 | $586.24 | 7,628 |
| 2024-08-27 | $591.76 | $595.28 | $591.76 | $594.00 | $594.00 | 15,563 |
| 2024-08-26 | $595.15 | $595.15 | $593.50 | $594.30 | $594.30 | 6,410 |
| 2024-08-23 | $592.62 | $595.08 | $592.16 | $592.16 | $592.16 | 5,402 |
| 2024-08-22 | $595.58 | $595.65 | $590.74 | $590.74 | $590.74 | 7,594 |
| 2024-08-21 | $593.00 | $593.50 | $592.49 | $592.78 | $592.78 | 3,979 |
| 2024-08-20 | $592.93 | $593.18 | $591.18 | $591.18 | $591.18 | 4,751 |
| 2024-08-19 | $587.69 | $591.04 | $587.20 | $591.04 | $591.04 | 4,402 |
| 2024-08-16 | $584.12 | $586.88 | $584.12 | $585.50 | $585.50 | 11,866 |
| 2024-08-15 | $582.33 | $586.68 | $582.33 | $586.68 | $586.68 | 9,158 |
| 2024-08-14 | $575.08 | $579.07 | $573.00 | $575.33 | $575.33 | 7,497 |
| 2024-08-13 | $567.71 | $572.26 | $567.71 | $571.31 | $571.31 | 9,835 |
| 2024-08-12 | $562.00 | $565.42 | $562.00 | $565.27 | $565.27 | 6,417 |
| 2024-08-09 | $561.25 | $561.96 | $560.25 | $561.96 | $561.96 | 6,857 |
| 2024-08-08 | $549.50 | $564.11 | $549.50 | $564.11 | $564.11 | 16,581 |
| 2024-08-07 | $559.53 | $561.18 | $551.55 | $551.55 | $551.55 | 17,078 |
| 2024-08-06 | $550.22 | $565.57 | $550.22 | $565.57 | $565.57 | 18,095 |
| 2024-08-05 | $542.21 | $556.99 | $542.21 | $546.94 | $546.94 | 34,442 |
| 2024-08-02 | $566.69 | $568.15 | $560.30 | $563.21 | $563.21 | 14,069 |
| 2024-08-01 | $585.90 | $585.90 | $578.00 | $578.00 | $578.00 | 14,899 |
| 2024-07-31 | $582.54 | $584.23 | $581.00 | $584.23 | $584.23 | 16,468 |
| 2024-07-30 | $576.62 | $576.62 | $570.81 | $574.14 | $574.14 | 6,985 |
| 2024-07-29 | $578.50 | $579.58 | $574.80 | $575.00 | $575.00 | 8,445 |
| 2024-07-26 | $574.59 | $577.90 | $574.59 | $577.90 | $577.90 | 7,817 |
| 2024-07-25 | $573.82 | $574.65 | $569.77 | $574.65 | $574.65 | 4,849 |
| 2024-07-24 | $580.60 | $580.60 | $576.31 | $576.31 | $576.31 | 5,202 |
| 2024-07-23 | $587.41 | $589.88 | $585.79 | $589.58 | $589.58 | 7,370 |
| 2024-07-22 | $585.65 | $589.28 | $583.97 | $589.28 | $589.28 | 8,699 |
| 2024-07-19 | $585.43 | $586.25 | $581.00 | $581.00 | $581.00 | 5,843 |
| 2024-07-18 | $592.44 | $592.59 | $585.39 | $586.00 | $586.00 | 10,052 |
| 2024-07-17 | $591.70 | $592.25 | $590.25 | $590.25 | $590.25 | 21,979 |
| 2024-07-16 | $596.19 | $598.71 | $595.55 | $598.71 | $598.71 | 10,732 |
| 2024-07-15 | $595.85 | $595.85 | $595.76 | $595.80 | $595.80 | 6,396 |
| 2024-07-12 | $590.00 | $596.45 | $590.00 | $596.45 | $596.45 | 15,900 |
| 2024-07-11 | $592.85 | $592.85 | $588.29 | $588.29 | $588.29 | 5,125 |
| 2024-07-10 | $590.10 | $600.00 | $589.59 | $591.27 | $591.27 | 19,360 |
| 2024-07-09 | $589.40 | $589.62 | $587.62 | $588.61 | $588.61 | 21,122 |
| 2024-07-08 | $589.00 | $589.00 | $587.38 | $587.64 | $587.64 | 4,401 |
| 2024-07-05 | $584.47 | $589.00 | $584.30 | $589.00 | $589.00 | 6,203 |
| 2024-07-03 | $581.48 | $585.10 | $580.69 | $585.10 | $585.10 | 5,283 |
| 2024-07-02 | $577.08 | $579.60 | $573.00 | $577.03 | $577.03 | 14,906 |
| 2024-07-01 | $577.79 | $578.74 | $574.50 | $578.74 | $578.74 | 19,410 |
| 2024-06-28 | $582.56 | $582.56 | $579.50 | $579.99 | $579.99 | 15,459 |
| 2024-06-27 | $579.02 | $579.11 | $575.99 | $575.99 | $575.99 | 12,830 |
| 2024-06-26 | $576.12 | $578.41 | $575.24 | $578.41 | $578.41 | 4,039 |
| 2024-06-25 | $576.09 | $576.91 | $576.09 | $576.44 | $576.44 | 6,321 |
| 2024-06-24 | $576.67 | $579.00 | $575.86 | $575.86 | $575.86 | 14,200 |
| 2024-06-21 | $577.13 | $577.76 | $574.51 | $574.51 | $574.51 | 3,884 |
| 2024-06-20 | $579.60 | $581.00 | $575.41 | $579.25 | $579.25 | 37,471 |
| 2024-06-18 | $578.02 | $580.74 | $576.29 | $580.34 | $580.34 | 4,072 |
| 2024-06-17 | $572.43 | $575.95 | $572.32 | $575.00 | $575.00 | 2,395 |
| 2024-06-14 | $571.94 | $572.99 | $570.25 | $572.99 | $572.99 | 2,997 |
| 2024-06-13 | $573.46 | $573.46 | $572.28 | $572.28 | $572.28 | 13,078 |
| 2024-06-12 | $572.82 | $574.09 | $572.38 | $573.76 | $573.76 | 5,001 |
| 2024-06-11 | $564.20 | $567.00 | $563.75 | $567.00 | $567.00 | 4,824 |
| 2024-06-10 | $563.23 | $565.08 | $563.00 | $565.08 | $565.08 | 14,640 |
| 2024-06-07 | $563.01 | $567.00 | $563.01 | $563.75 | $563.75 | 3,283 |
| 2024-06-06 | $564.74 | $564.74 | $563.50 | $563.86 | $563.86 | 31,739 |
| 2024-06-05 | $559.00 | $562.78 | $559.00 | $561.35 | $561.35 | 15,871 |
| 2024-06-04 | $555.24 | $555.24 | $555.19 | $555.19 | $555.19 | 8,233 |
| 2024-06-03 | $559.27 | $559.27 | $550.55 | $553.35 | $553.35 | 5,552 |
| 2024-05-31 | $552.33 | $554.76 | $548.25 | $553.99 | $553.99 | 3,160 |
| 2024-05-30 | $553.47 | $556.41 | $551.66 | $553.91 | $553.91 | 10,509 |
| 2024-05-29 | $555.74 | $557.99 | $553.92 | $554.38 | $554.38 | 12,706 |
| 2024-05-28 | $558.43 | $560.91 | $557.52 | $560.17 | $560.17 | 3,679 |
| 2024-05-24 | $556.84 | $558.69 | $556.59 | $557.37 | $557.37 | 3,491 |
| 2024-05-23 | $561.89 | $562.62 | $552.91 | $556.75 | $556.75 | 6,094 |
| 2024-05-22 | $559.80 | $562.08 | $555.39 | $556.09 | $556.09 | 8,711 |
| 2024-05-21 | $558.24 | $561.36 | $557.42 | $560.58 | $560.58 | 5,928 |
| 2024-05-20 | $558.64 | $562.40 | $558.64 | $561.11 | $561.11 | 3,884 |
| 2024-05-17 | $558.69 | $559.76 | $556.39 | $559.69 | $559.69 | 5,190 |
| 2024-05-16 | $558.95 | $561.79 | $556.89 | $556.89 | $556.89 | 2,580 |
| 2024-05-15 | $556.02 | $560.21 | $554.78 | $560.21 | $560.21 | 12,669 |
| 2024-05-14 | $549.71 | $553.55 | $547.46 | $550.25 | $550.25 | 6,171 |
| 2024-05-13 | $551.93 | $551.93 | $548.35 | $550.75 | $550.75 | 9,688 |
| 2024-05-10 | $551.47 | $551.74 | $547.41 | $551.69 | $551.69 | 31,914 |
| 2024-05-09 | $546.46 | $550.63 | $545.94 | $550.63 | $550.63 | 1,685 |
| 2024-05-08 | $544.19 | $547.78 | $543.48 | $544.57 | $544.57 | 3,533 |
| 2024-05-07 | $546.90 | $547.62 | $544.13 | $547.62 | $547.62 | 6,037 |
| 2024-05-06 | $545.40 | $546.83 | $540.70 | $546.28 | $546.28 | 3,645 |
| 2024-05-03 | $538.62 | $542.44 | $536.87 | $542.32 | $542.32 | 10,534 |
| 2024-05-02 | $531.82 | $534.70 | $527.88 | $533.60 | $533.60 | 7,022 |
| 2024-05-01 | $529.28 | $537.41 | $523.20 | $527.66 | $527.66 | 7,550 |
| 2024-04-30 | $537.91 | $537.97 | $533.00 | $533.05 | $533.05 | 8,747 |
| 2024-04-29 | $538.11 | $539.84 | $536.07 | $537.84 | $537.84 | 1,539 |
| 2024-04-26 | $535.67 | $539.18 | $535.33 | $535.33 | $535.33 | 7,425 |
| 2024-04-25 | $526.56 | $532.01 | $525.54 | $529.53 | $529.53 | 4,463 |
| 2024-04-24 | $534.70 | $536.36 | $531.78 | $534.00 | $534.00 | 10,905 |
| 2024-04-23 | $530.09 | $535.16 | $528.94 | $535.16 | $535.16 | 4,924 |
| 2024-04-22 | $524.58 | $530.24 | $522.65 | $528.74 | $528.74 | 16,412 |
| 2024-04-19 | $527.64 | $533.50 | $521.27 | $526.00 | $526.00 | 81,183 |
| 2024-04-18 | $530.18 | $532.47 | $524.62 | $529.17 | $529.17 | 5,987 |
| 2024-04-17 | $533.00 | $533.00 | $526.66 | $530.10 | $530.10 | 8,021 |
| 2024-04-16 | $532.65 | $535.52 | $530.55 | $532.50 | $532.50 | 31,471 |
| 2024-04-15 | $544.22 | $544.22 | $531.25 | $535.24 | $535.24 | 15,442 |
| 2024-04-12 | $544.20 | $544.20 | $537.14 | $542.00 | $542.00 | 6,724 |
| 2024-04-11 | $543.65 | $546.25 | $540.90 | $546.17 | $546.17 | 6,078 |
| 2024-04-10 | $541.70 | $544.33 | $540.00 | $544.33 | $544.33 | 6,343 |
| 2024-04-09 | $549.86 | $549.86 | $542.99 | $548.22 | $548.22 | 8,952 |
| 2024-04-08 | $548.40 | $550.13 | $545.15 | $548.51 | $548.51 | 38,494 |
| 2024-04-05 | $543.60 | $550.17 | $543.49 | $543.51 | $543.51 | 4,741 |
| 2024-04-04 | $552.39 | $554.02 | $543.51 | $546.84 | $546.84 | 9,673 |
| 2024-04-03 | $546.87 | $551.45 | $546.80 | $549.39 | $549.39 | 13,325 |
| 2024-04-02 | $546.70 | $549.50 | $544.75 | $549.39 | $549.39 | 13,325 |
| 2024-04-01 | $553.45 | $554.00 | $548.33 | $552.73 | $552.73 | 11,765 |
| 2024-03-28 | $552.40 | $554.96 | $551.77 | $554.96 | $554.96 | 8,016 |
| 2024-03-27 | $550.43 | $553.87 | $548.49 | $553.87 | $553.87 | 1,703 |
| 2024-03-26 | $549.89 | $551.46 | $547.74 | $549.25 | $549.25 | 9,848 |
| 2024-03-25 | $548.38 | $551.55 | $547.89 | $551.19 | $551.19 | 4,448 |
| 2024-03-22 | $550.81 | $552.21 | $549.50 | $550.02 | $550.02 | 8,281 |
| 2024-03-21 | $522.80 | $554.65 | $522.80 | $552.88 | $552.88 | 7,530 |
| 2024-03-20 | $544.15 | $550.44 | $542.45 | $547.19 | $547.19 | 10,331 |
| 2024-03-19 | $540.30 | $545.87 | $539.72 | $542.08 | $542.08 | 8,074 |
| 2024-03-18 | $543.58 | $544.39 | $540.37 | $542.25 | $542.25 | 5,059 |
| 2024-03-15 | $538.64 | $539.98 | $536.25 | $539.98 | $539.98 | 6,209 |
| 2024-03-14 | $544.33 | $544.33 | $539.08 | $543.69 | $543.69 | 2,334 |
| 2024-03-13 | $544.13 | $545.47 | $541.00 | $543.69 | $543.69 | 2,334 |
| 2024-03-12 | $539.00 | $545.81 | $539.00 | $539.37 | $539.37 | 4,593 |
| 2024-03-11 | $536.80 | $541.00 | $534.85 | $539.37 | $539.37 | 4,593 |
| 2024-03-08 | $542.00 | $545.54 | $536.46 | $541.05 | $541.05 | 5,741 |
| 2024-03-07 | $540.41 | $543.83 | $539.31 | $540.70 | $540.70 | 2,283 |
| 2024-03-06 | $537.70 | $539.98 | $533.43 | $536.55 | $536.55 | 8,060 |
| 2024-03-05 | $537.37 | $540.40 | $530.63 | $533.35 | $533.35 | 10,842 |
| 2024-03-04 | $538.63 | $542.36 | $537.91 | $540.79 | $540.79 | 5,446 |
| 2024-03-01 | $535.88 | $541.18 | $535.88 | $537.89 | $537.89 | 5,302 |
| 2024-02-29 | $535.12 | $535.71 | $530.01 | $533.21 | $533.21 | 15,326 |
| 2024-02-28 | $532.53 | $534.54 | $530.17 | $532.50 | $532.50 | 5,035 |
| 2024-02-27 | $533.78 | $535.10 | $530.97 | $535.10 | $535.10 | 7,483 |
| 2024-02-26 | $534.64 | $536.50 | $532.03 | $533.57 | $533.57 | 2,500 |
| 2024-02-23 | $536.30 | $537.00 | $533.95 | $536.65 | $536.65 | 4,193 |
| 2024-02-22 | $530.15 | $541.00 | $529.74 | $533.83 | $533.83 | 6,877 |
| 2024-02-21 | $523.00 | $523.44 | $517.84 | $521.81 | $521.81 | 11,520 |
| 2024-02-20 | $524.16 | $524.50 | $518.71 | $519.76 | $519.76 | 21,047 |
| 2024-02-16 | $528.54 | $530.00 | $526.29 | $526.87 | $526.87 | 6,381 |
| 2024-02-15 | $525.97 | $529.82 | $524.60 | $527.00 | $527.00 | 4,138 |
| 2024-02-14 | $523.09 | $525.65 | $520.04 | $525.65 | $525.65 | 8,150 |
| 2024-02-13 | $521.01 | $523.49 | $518.10 | $518.10 | $518.10 | 11,422 |
| 2024-02-12 | $530.00 | $531.91 | $525.00 | $525.00 | $525.00 | 18,108 |
| 2024-02-09 | $524.73 | $529.37 | $515.10 | $528.61 | $528.61 | 20,599 |
| 2024-02-08 | $524.33 | $526.59 | $521.93 | $526.35 | $526.35 | 10,133 |
| 2024-02-07 | $521.80 | $526.05 | $516.97 | $525.69 | $525.69 | 11,211 |
| 2024-02-06 | $519.79 | $539.29 | $498.66 | $517.94 | $517.94 | 32,218 |
| 2024-02-05 | $519.11 | $521.75 | $516.01 | $521.75 | $521.75 | 3,134 |
| 2024-02-02 | $515.89 | $522.78 | $515.58 | $522.66 | $522.66 | 11,529 |
| 2024-02-01 | $511.25 | $516.75 | $509.18 | $516.75 | $516.75 | 5,289 |
| 2024-01-31 | $514.54 | $514.54 | $508.26 | $508.26 | $508.26 | 3,139 |
| 2024-01-30 | $516.04 | $519.01 | $515.61 | $518.50 | $518.50 | 15,534 |
| 2024-01-29 | $513.11 | $515.28 | $512.89 | $514.88 | $514.88 | 1,131 |
| 2024-01-26 | $513.60 | $516.66 | $511.11 | $512.19 | $512.19 | 7,694 |
| 2024-01-25 | $512.97 | $514.03 | $510.66 | $510.66 | $510.66 | 5,863 |
| 2024-01-24 | $513.16 | $515.64 | $510.20 | $512.37 | $512.37 | 3,872 |
| 2024-01-23 | $509.67 | $511.79 | $507.11 | $509.89 | $509.89 | 20,317 |
| 2024-01-22 | $510.10 | $511.07 | $507.08 | $507.08 | $507.08 | 7,160 |
| 2024-01-19 | $503.30 | $508.99 | $501.84 | $508.75 | $508.75 | 7,637 |
| 2024-01-18 | $499.58 | $503.30 | $498.10 | $503.30 | $503.30 | 6,993 |
| 2024-01-17 | $496.36 | $499.06 | $493.99 | $499.06 | $499.06 | 15,495 |
| 2024-01-16 | $499.90 | $501.94 | $497.96 | $497.96 | $497.96 | 5,077 |
| 2024-01-12 | $502.69 | $504.24 | $499.24 | $500.71 | $500.71 | 5,430 |
| 2024-01-11 | $502.94 | $502.94 | $496.31 | $499.85 | $499.85 | 6,851 |
| 2024-01-10 | $499.46 | $503.67 | $499.20 | $500.56 | $500.56 | 9,668 |
| 2024-01-09 | $496.37 | $500.80 | $496.18 | $496.80 | $496.80 | 25,085 |
| 2024-01-08 | $492.83 | $498.30 | $492.82 | $498.30 | $498.30 | 4,819 |
| 2024-01-05 | $492.47 | $495.67 | $490.24 | $490.41 | $490.41 | 8,513 |
| 2024-01-04 | $493.56 | $505.70 | $492.25 | $495.13 | $495.13 | 3,399 |
| 2024-01-03 | $495.53 | $495.92 | $492.47 | $494.07 | $494.07 | 6,135 |
| 2024-01-02 | $496.90 | $499.82 | $496.11 | $496.50 | $496.50 | 2,157 |
| 2023-12-29 | $501.98 | $503.89 | $497.56 | $499.21 | $499.21 | 20,628 |
| 2023-12-28 | $501.67 | $504.01 | $501.67 | $503.66 | $503.66 | 50,850 |
| 2023-12-27 | $500.92 | $502.35 | $499.24 | $499.60 | $499.60 | 11,490 |
| 2023-12-26 | $496.79 | $501.05 | $496.77 | $497.26 | $497.26 | 2,624 |
| 2023-12-22 | $496.03 | $502.06 | $495.46 | $497.20 | $497.20 | 3,782 |
| 2023-12-21 | $497.14 | $498.92 | $492.78 | $496.24 | $496.24 | 22,081 |
| 2023-12-20 | $498.57 | $501.43 | $498.00 | $498.00 | $498.00 | 6,900 |
| 2023-12-19 | $497.17 | $500.72 | $497.17 | $497.49 | $497.49 | 10,610 |
| 2023-12-18 | $496.07 | $499.11 | $495.39 | $497.60 | $497.60 | 31,680 |
| 2023-12-15 | $493.42 | $495.79 | $491.89 | $495.58 | $495.58 | 6,873 |
| 2023-12-14 | $496.15 | $498.00 | $492.79 | $492.93 | $492.93 | 13,295 |
| 2023-12-13 | $487.38 | $489.00 | $485.31 | $489.00 | $489.00 | 60,239 |
| 2023-12-12 | $484.87 | $487.45 | $483.23 | $485.03 | $485.03 | 15,344 |
| 2023-12-11 | $482.58 | $485.56 | $480.91 | $485.47 | $485.47 | 63,307 |
| 2023-12-08 | $480.75 | $484.15 | $478.97 | $484.15 | $484.15 | 5,936 |
| 2023-12-07 | $479.51 | $482.68 | $478.71 | $479.25 | $479.25 | 4,915 |
| 2023-12-06 | $481.66 | $481.66 | $475.93 | $477.28 | $477.28 | 3,558 |
| 2023-12-05 | $477.07 | $480.67 | $476.35 | $480.61 | $480.61 | 24,611 |
| 2023-12-04 | $476.80 | $480.20 | $476.27 | $477.25 | $477.25 | 2,608 |
| 2023-12-01 | $477.37 | $481.36 | $477.37 | $480.74 | $480.74 | 25,525 |
| 2023-11-30 | $477.87 | $477.98 | $473.78 | $477.98 | $477.98 | 7,062 |
| 2023-11-29 | $479.87 | $480.72 | $475.56 | $475.56 | $475.56 | 16,966 |
| 2023-11-28 | $475.95 | $480.04 | $475.35 | $475.46 | $475.46 | 3,804 |
| 2023-11-27 | $476.29 | $478.83 | $475.19 | $478.04 | $478.04 | 2,884 |
| 2023-11-24 | $476.87 | $478.64 | $475.54 | $475.54 | $475.54 | 3,934 |
| 2023-11-22 | $476.50 | $479.43 | $475.90 | $478.58 | $478.58 | 2,517 |
| 2023-11-21 | $475.00 | $477.14 | $473.38 | $473.70 | $473.70 | 8,731 |
| 2023-11-20 | $472.20 | $477.59 | $470.36 | $477.59 | $477.59 | 6,346 |
| 2023-11-17 | $471.57 | $474.56 | $471.33 | $473.81 | $473.81 | 7,490 |
| 2023-11-16 | $471.44 | $473.30 | $468.50 | $473.30 | $473.30 | 6,213 |
| 2023-11-15 | $471.61 | $473.53 | $470.22 | $471.84 | $471.84 | 3,388 |
| 2023-11-14 | $467.64 | $473.07 | $467.00 | $473.07 | $473.07 | 4,478 |
| 2023-11-13 | $460.30 | $464.00 | $459.61 | $460.77 | $460.77 | 6,394 |
| 2023-11-10 | $457.76 | $462.26 | $455.53 | $460.74 | $460.74 | 6,693 |
| 2023-11-09 | $460.17 | $460.66 | $453.81 | $453.99 | $453.99 | 11,747 |
| 2023-11-08 | $459.41 | $459.82 | $456.36 | $459.82 | $459.82 | 3,028 |
| 2023-11-07 | $456.51 | $460.45 | $456.03 | $460.45 | $460.45 | 8,590 |
| 2023-11-06 | $457.07 | $458.11 | $454.15 | $456.40 | $456.40 | 2,690 |
| 2023-11-03 | $453.83 | $458.44 | $453.83 | $454.89 | $454.89 | 5,581 |
| 2023-11-02 | $447.95 | $453.56 | $447.88 | $453.56 | $453.56 | 6,452 |
| 2023-11-01 | $440.34 | $442.23 | $438.88 | $439.21 | $439.21 | 22,251 |
| 2023-10-31 | $436.78 | $439.64 | $434.43 | $437.36 | $437.36 | 4,862 |
| 2023-10-30 | $450.00 | $450.00 | $432.62 | $439.50 | $439.50 | 26,673 |
| 2023-10-27 | $433.54 | $435.00 | $427.64 | $427.84 | $427.84 | 5,619 |
| 2023-10-26 | $437.35 | $437.35 | $430.93 | $436.25 | $436.25 | 6,815 |
| 2023-10-25 | $442.79 | $442.79 | $436.27 | $439.50 | $439.50 | 13,400 |
| 2023-10-24 | $443.95 | $445.72 | $443.25 | $443.38 | $443.38 | 2,197 |
| 2023-10-23 | $440.48 | $445.05 | $437.99 | $440.75 | $440.75 | 18,183 |
| 2023-10-20 | $446.99 | $446.99 | $441.49 | $444.57 | $444.57 | 43,737 |
| 2023-10-19 | $452.31 | $452.67 | $449.65 | $449.95 | $449.95 | 7,723 |
| 2023-10-18 | $454.96 | $455.90 | $449.67 | $449.67 | $449.67 | 4,123 |
| 2023-10-17 | $454.50 | $459.60 | $454.50 | $458.91 | $458.91 | 5,891 |
| 2023-10-16 | $455.75 | $458.30 | $455.46 | $455.85 | $455.85 | 6,298 |
| 2023-10-13 | $456.17 | $457.65 | $451.13 | $454.25 | $454.25 | 5,406 |
| 2023-10-12 | $458.53 | $458.74 | $452.92 | $452.92 | $452.92 | 33,490 |
| 2023-10-11 | $457.82 | $457.82 | $450.79 | $457.00 | $457.00 | 8,903 |
| 2023-10-10 | $453.52 | $458.40 | $453.52 | $454.86 | $454.86 | 8,290 |
| 2023-10-09 | $448.75 | $451.45 | $448.01 | $448.65 | $448.65 | 1,744 |
| 2023-10-06 | $441.22 | $453.80 | $441.22 | $453.80 | $453.80 | 2,826 |
| 2023-10-05 | $445.50 | $446.42 | $442.15 | $446.00 | $446.00 | 11,978 |
| 2023-10-04 | $443.05 | $447.23 | $441.78 | $447.12 | $447.12 | 10,821 |
| 2023-10-03 | $446.27 | $447.61 | $440.39 | $441.97 | $441.97 | 13,470 |
| 2023-10-02 | $447.46 | $450.39 | $444.18 | $447.31 | $447.31 | 18,054 |
| 2023-09-29 | $453.18 | $453.18 | $445.53 | $446.63 | $446.63 | 3,051 |
| 2023-09-28 | $446.30 | $452.57 | $445.93 | $451.12 | $451.12 | 28,645 |
| 2023-09-27 | $448.56 | $448.83 | $443.49 | $447.90 | $447.90 | 10,372 |
| 2023-09-26 | $449.50 | $449.87 | $445.16 | $448.60 | $448.60 | 22,333 |
| 2023-09-25 | $450.49 | $453.85 | $450.05 | $453.85 | $453.85 | 26,039 |
| 2023-09-22 | $453.31 | $455.18 | $452.77 | $453.79 | $453.79 | 86,596 |
| 2023-09-21 | $456.73 | $457.33 | $452.08 | $452.08 | $452.08 | 5,628 |
| 2023-09-20 | $465.44 | $467.04 | $460.81 | $460.81 | $460.81 | 3,119 |
| 2023-09-19 | $463.27 | $465.41 | $460.50 | $463.04 | $463.04 | 1,220 |
| 2023-09-18 | $465.24 | $467.25 | $464.16 | $464.68 | $464.68 | 6,472 |
| 2023-09-15 | $468.49 | $468.49 | $464.14 | $465.94 | $465.94 | 5,726 |
| 2023-09-14 | $469.92 | $472.10 | $468.24 | $472.00 | $472.00 | 6,179 |
| 2023-09-13 | $466.13 | $468.65 | $465.74 | $467.73 | $467.73 | 4,825 |
| 2023-09-12 | $467.38 | $468.09 | $466.07 | $466.48 | $466.48 | 2,344 |
| 2023-09-11 | $469.02 | $470.16 | $465.86 | $467.28 | $467.28 | 39,780 |
| 2023-09-08 | $465.32 | $472.63 | $463.98 | $463.98 | $463.98 | 5,362 |
| 2023-09-07 | $462.71 | $467.39 | $462.71 | $466.99 | $466.99 | 6,575 |
| 2023-09-06 | $468.06 | $468.84 | $462.76 | $467.07 | $467.07 | 6,558 |
| 2023-09-05 | $470.88 | $472.15 | $468.72 | $469.08 | $469.08 | 6,863 |
| 2023-09-01 | $473.18 | $473.61 | $469.24 | $472.21 | $472.21 | 3,418 |
| 2023-08-31 | $471.76 | $473.16 | $469.52 | $469.52 | $469.52 | 2,187 |
| 2023-08-30 | $470.69 | $472.99 | $469.63 | $472.70 | $472.70 | 10,804 |
| 2023-08-29 | $463.30 | $470.90 | $463.07 | $468.01 | $468.01 | 6,929 |
| 2023-08-28 | $463.84 | $464.53 | $460.50 | $464.53 | $464.53 | 1,347 |
| 2023-08-25 | $459.14 | $460.79 | $455.51 | $459.67 | $459.67 | 16,059 |
| 2023-08-24 | $463.98 | $464.71 | $459.47 | $459.47 | $459.47 | 2,876 |
| 2023-08-23 | $458.38 | $464.32 | $458.38 | $461.05 | $461.05 | 7,194 |
| 2023-08-22 | $460.76 | $460.98 | $458.95 | $459.94 | $459.94 | 761 |
| 2023-08-21 | $457.09 | $458.87 | $455.25 | $456.88 | $456.88 | 3,836 |
| 2023-08-18 | $453.60 | $457.54 | $453.60 | $457.25 | $457.25 | 1,359 |
| 2023-08-17 | $460.82 | $461.80 | $454.74 | $454.74 | $454.74 | 4,224 |
| 2023-08-16 | $464.07 | $464.42 | $459.62 | $461.00 | $461.00 | 4,124 |
| 2023-08-15 | $466.24 | $466.82 | $463.79 | $465.48 | $465.48 | 5,883 |
| 2023-08-14 | $464.53 | $467.92 | $464.53 | $465.25 | $465.25 | 4,926 |
| 2023-08-11 | $465.18 | $467.16 | $463.44 | $465.94 | $465.94 | 2,052 |
| 2023-08-10 | $468.09 | $471.98 | $466.32 | $469.00 | $469.00 | 3,610 |
| 2023-08-09 | $469.09 | $469.47 | $466.20 | $469.09 | $469.09 | 8,394 |
| 2023-08-08 | $467.03 | $470.72 | $464.83 | $470.72 | $470.72 | 6,695 |
| 2023-08-07 | $470.21 | $470.39 | $468.46 | $470.20 | $470.20 | 1,642 |
| 2023-08-04 | $472.13 | $472.68 | $466.47 | $467.00 | $467.00 | 7,765 |
| 2023-08-03 | $468.59 | $471.69 | $468.07 | $470.89 | $470.89 | 7,357 |
| 2023-08-02 | $474.32 | $474.32 | $469.32 | $469.39 | $469.39 | 13,576 |
| 2023-08-01 | $477.44 | $479.15 | $475.09 | $475.52 | $475.52 | 4,403 |
| 2023-07-31 | $478.54 | $479.05 | $475.32 | $475.56 | $475.56 | 4,235 |
| 2023-07-28 | $476.06 | $479.37 | $475.55 | $476.07 | $476.07 | 7,874 |
| 2023-07-27 | $479.21 | $479.52 | $473.66 | $474.30 | $474.30 | 15,247 |
| 2023-07-26 | $475.00 | $477.44 | $473.88 | $476.33 | $476.33 | 1,621 |
| 2023-07-25 | $474.29 | $478.97 | $474.29 | $478.37 | $478.37 | 7,904 |
| 2023-07-24 | $473.87 | $476.69 | $473.30 | $475.76 | $475.76 | 733 |
| 2023-07-21 | $475.14 | $475.73 | $471.66 | $471.66 | $471.66 | 4,424 |
| 2023-07-20 | $475.18 | $476.14 | $471.46 | $471.46 | $471.46 | 5,430 |
| 2023-07-19 | $475.60 | $482.00 | $474.43 | $476.23 | $476.23 | 2,446 |
| 2023-07-18 | $470.70 | $475.13 | $470.55 | $473.00 | $473.00 | 3,871 |
| 2023-07-17 | $470.25 | $472.55 | $469.50 | $471.61 | $471.61 | 26,342 |
| 2023-07-14 | $472.00 | $472.00 | $467.88 | $467.88 | $467.88 | 8,020 |
| 2023-07-13 | $467.75 | $471.04 | $467.02 | $470.65 | $470.65 | 8,699 |
| 2023-07-12 | $467.23 | $467.85 | $464.17 | $464.51 | $464.51 | 4,230 |
| 2023-07-11 | $460.93 | $462.23 | $459.38 | $461.13 | $461.13 | 2,005 |
| 2023-07-10 | $457.75 | $460.53 | $456.81 | $460.53 | $460.53 | 2,735 |
| 2023-07-07 | $458.94 | $461.50 | $458.87 | $461.50 | $461.50 | 3,044 |
| 2023-07-06 | $459.10 | $461.80 | $457.26 | $458.97 | $458.97 | 11,548 |
| 2023-07-05 | $461.77 | $465.46 | $461.77 | $465.12 | $465.12 | 15,951 |
| 2023-07-03 | $462.59 | $464.00 | $462.59 | $464.00 | $464.00 | 5,869 |
| 2023-06-30 | $461.59 | $463.57 | $461.59 | $463.40 | $463.40 | 6,339 |
| 2023-06-29 | $456.21 | $458.63 | $455.62 | $455.62 | $455.62 | 8,049 |
| 2023-06-28 | $454.37 | $457.09 | $454.29 | $457.09 | $457.09 | 26,430 |
| 2023-06-27 | $452.36 | $457.79 | $451.74 | $454.84 | $454.84 | 14,797 |
| 2023-06-26 | $453.85 | $453.85 | $450.67 | $451.48 | $451.48 | 3,037 |
| 2023-06-23 | $453.01 | $455.45 | $451.42 | $451.42 | $451.42 | 3,820 |
| 2023-06-22 | $454.53 | $460.00 | $453.36 | $455.00 | $455.00 | 27,122 |
| 2023-06-21 | $455.76 | $455.76 | $454.22 | $455.55 | $455.55 | 7,696 |
| 2023-06-20 | $457.37 | $457.60 | $455.09 | $457.60 | $457.60 | 5,282 |
| 2023-06-16 | $463.13 | $463.13 | $460.94 | $461.01 | $461.01 | 20,120 |
| 2023-06-15 | $454.76 | $461.00 | $454.76 | $461.00 | $461.00 | 4,666 |
| 2023-06-14 | $455.35 | $457.42 | $453.66 | $454.71 | $454.71 | 4,433 |
| 2023-06-13 | $453.70 | $455.68 | $452.69 | $454.56 | $454.56 | 20,819 |
| 2023-06-12 | $448.55 | $453.37 | $448.25 | $450.39 | $450.39 | 2,565 |
| 2023-06-09 | $447.91 | $450.00 | $446.33 | $446.60 | $446.60 | 17,032 |
| 2023-06-08 | $444.21 | $448.19 | $444.21 | $448.19 | $448.19 | 4,743 |
| 2023-06-07 | $446.08 | $446.85 | $442.00 | $446.43 | $446.43 | 2,442 |
| 2023-06-06 | $444.54 | $447.39 | $444.03 | $444.03 | $444.03 | 3,789 |
| 2023-06-05 | $446.72 | $446.72 | $445.43 | $445.47 | $445.47 | 6,025 |
| 2023-06-02 | $443.03 | $446.81 | $441.78 | $444.50 | $444.50 | 29,070 |
| 2023-06-01 | $435.19 | $440.76 | $434.45 | $440.76 | $440.76 | 9,963 |
| 2023-05-31 | $435.69 | $437.33 | $426.00 | $437.10 | $437.10 | 7,566 |
| 2023-05-30 | $439.42 | $439.87 | $436.45 | $439.29 | $439.29 | 15,422 |
| 2023-05-26 | $435.17 | $438.47 | $434.00 | $436.78 | $436.78 | 2,854 |
| 2023-05-25 | $430.97 | $433.56 | $427.00 | $433.56 | $433.56 | 2,135 |
| 2023-05-24 | $429.20 | $429.22 | $425.74 | $427.24 | $427.24 | 4,273 |
| 2023-05-23 | $434.74 | $435.46 | $430.32 | $430.79 | $430.79 | 5,377 |
| 2023-05-22 | $436.72 | $438.61 | $435.40 | $438.61 | $438.61 | 1,180 |
| 2023-05-19 | $438.38 | $438.41 | $432.00 | $432.00 | $432.00 | 3,097 |
| 2023-05-18 | $431.83 | $435.04 | $431.83 | $433.39 | $433.39 | 6,769 |
| 2023-05-17 | $428.30 | $433.26 | $428.30 | $430.82 | $430.82 | 875 |
| 2023-05-16 | $428.38 | $430.40 | $426.50 | $429.69 | $429.69 | 7,238 |
| 2023-05-15 | $427.99 | $431.04 | $427.56 | $431.04 | $431.04 | 3,251 |
| 2023-05-12 | $430.25 | $430.79 | $425.00 | $429.60 | $429.60 | 4,441 |
| 2023-05-11 | $428.36 | $430.92 | $427.01 | $428.90 | $428.90 | 8,388 |
| 2023-05-10 | $430.09 | $431.14 | $425.27 | $429.60 | $429.60 | 5,890 |
| 2023-05-09 | $428.64 | $429.15 | $426.00 | $427.46 | $427.46 | 2,894 |
| 2023-05-08 | $429.81 | $431.70 | $427.00 | $431.70 | $431.70 | 895 |
| 2023-05-05 | $425.70 | $429.88 | $425.70 | $429.88 | $429.88 | 4,467 |
| 2023-05-04 | $424.29 | $443.03 | $420.01 | $443.03 | $443.03 | 3,273 |
| 2023-05-03 | $428.50 | $430.67 | $424.97 | $424.97 | $424.97 | 8,909 |
| 2023-05-02 | $432.47 | $432.47 | $424.06 | $427.90 | $427.90 | 5,785 |
| 2023-05-01 | $429.75 | $434.20 | $429.75 | $432.07 | $432.07 | 1,767 |
| 2023-04-28 | $429.44 | $434.60 | $429.21 | $432.17 | $432.17 | 3,502 |
| 2023-04-27 | $423.66 | $429.00 | $423.66 | $428.39 | $428.39 | 16,857 |
| 2023-04-26 | $423.52 | $424.45 | $419.82 | $420.15 | $420.15 | 9,414 |
| 2023-04-25 | $427.50 | $428.60 | $422.00 | $422.00 | $422.00 | 4,682 |
| 2023-04-24 | $429.78 | $431.33 | $426.99 | $428.62 | $428.62 | 3,122 |
| 2023-04-21 | $429.22 | $429.22 | $426.18 | $428.50 | $428.50 | 3,746 |
| 2023-04-20 | $428.55 | $431.07 | $428.55 | $429.12 | $429.12 | 2,191 |
| 2023-04-19 | $430.03 | $432.57 | $429.69 | $430.13 | $430.13 | 4,492 |
| 2023-04-18 | $432.90 | $433.36 | $430.00 | $430.23 | $430.23 | 8,182 |
| 2023-04-17 | $430.90 | $431.90 | $427.00 | $431.90 | $431.90 | 10,023 |
| 2023-04-14 | $430.70 | $431.84 | $427.53 | $427.90 | $427.90 | 1,835 |
| 2023-04-13 | $426.73 | $429.75 | $425.91 | $429.75 | $429.75 | 5,342 |
| 2023-04-12 | $427.70 | $428.46 | $425.72 | $426.00 | $426.00 | 4,046 |
| 2023-04-11 | $427.42 | $430.00 | $426.48 | $430.00 | $430.00 | 6,152 |
| 2023-04-10 | $422.24 | $424.29 | $421.79 | $424.29 | $424.29 | 897 |
| 2023-04-06 | $424.24 | $427.74 | $422.79 | $427.74 | $427.74 | 11,058 |
| 2023-04-05 | $425.03 | $425.89 | $422.34 | $425.89 | $425.89 | 11,627 |
| 2023-04-04 | $428.56 | $428.80 | $424.33 | $427.39 | $427.39 | 6,031 |
| 2023-04-03 | $426.19 | $428.49 | $425.00 | $426.27 | $426.27 | 3,597 |
| 2023-03-31 | $422.89 | $425.76 | $422.27 | $423.13 | $423.13 | 4,275 |
| 2023-03-30 | $420.79 | $421.14 | $418.44 | $421.14 | $421.14 | 5,162 |
| 2023-03-29 | $416.13 | $418.38 | $415.43 | $418.38 | $418.38 | 2,701 |
| 2023-03-28 | $412.55 | $413.00 | $409.96 | $409.96 | $409.96 | 3,553 |
| 2023-03-27 | $414.22 | $414.22 | $412.09 | $412.69 | $412.69 | 1,906 |
| 2023-03-24 | $407.83 | $414.00 | $407.83 | $409.27 | $409.27 | 3,047 |
| 2023-03-23 | $412.21 | $414.52 | $410.18 | $410.18 | $410.18 | 3,183 |
| 2023-03-22 | $415.43 | $416.80 | $412.94 | $412.94 | $412.94 | 3,488 |
| 2023-03-21 | $414.32 | $414.89 | $411.86 | $412.67 | $412.67 | 3,086 |
| 2023-03-20 | $408.79 | $410.33 | $407.55 | $407.75 | $407.75 | 3,335 |
| 2023-03-17 | $409.35 | $410.71 | $406.07 | $406.07 | $406.07 | 1,981 |
| 2023-03-16 | $401.80 | $409.14 | $401.80 | $408.43 | $408.43 | 3,541 |
| 2023-03-15 | $401.29 | $403.58 | $396.00 | $403.38 | $403.38 | 8,310 |
| 2023-03-14 | $406.61 | $408.37 | $404.87 | $405.22 | $405.22 | 4,214 |
| 2023-03-13 | $396.85 | $403.50 | $395.38 | $402.55 | $402.55 | 9,676 |
| 2023-03-10 | $405.29 | $407.38 | $400.90 | $404.97 | $404.97 | 15,996 |
| 2023-03-09 | $412.82 | $415.89 | $410.00 | $410.00 | $410.00 | 2,019 |
| 2023-03-08 | $414.20 | $414.20 | $412.50 | $412.74 | $412.74 | 4,216 |
| 2023-03-07 | $420.14 | $420.37 | $413.44 | $413.44 | $413.44 | 5,377 |
| 2023-03-06 | $421.30 | $423.67 | $420.41 | $421.03 | $421.03 | 1,263 |
| 2023-03-03 | $414.79 | $416.90 | $414.35 | $415.27 | $415.27 | 5,022 |
| 2023-03-02 | $408.01 | $410.14 | $408.01 | $409.24 | $409.24 | 7,119 |
| 2023-03-01 | $411.08 | $412.04 | $409.00 | $409.25 | $409.25 | 5,798 |
| 2023-02-28 | $413.19 | $414.40 | $411.61 | $411.61 | $411.61 | 7,635 |
| 2023-02-27 | $415.30 | $416.67 | $412.45 | $412.45 | $412.45 | 10,401 |
| 2023-02-24 | $410.74 | $410.74 | $408.78 | $409.39 | $409.39 | 16,878 |
| 2023-02-23 | $417.29 | $417.29 | $411.90 | $414.00 | $414.00 | 12,311 |
| 2023-02-22 | $415.28 | $416.58 | $413.00 | $413.24 | $413.24 | 5,615 |
| 2023-02-21 | $418.09 | $418.77 | $414.08 | $416.77 | $416.77 | 3,539 |
| 2023-02-17 | $421.85 | $422.18 | $419.33 | $419.69 | $419.69 | 7,976 |
| 2023-02-16 | $428.50 | $428.68 | $424.04 | $426.43 | $426.43 | 10,752 |
| 2023-02-15 | $426.02 | $429.88 | $425.54 | $427.12 | $427.12 | 5,606 |
| 2023-02-14 | $426.18 | $431.14 | $424.59 | $424.59 | $424.59 | 13,972 |
| 2023-02-13 | $423.90 | $429.03 | $423.90 | $428.97 | $428.97 | 3,043 |
| 2023-02-10 | $422.34 | $424.35 | $421.11 | $424.25 | $424.25 | 11,255 |
| 2023-02-09 | $429.27 | $429.27 | $425.45 | $427.54 | $427.54 | 25,548 |
| 2023-02-08 | $429.46 | $430.80 | $424.97 | $425.07 | $425.07 | 10,368 |
| 2023-02-07 | $424.87 | $425.83 | $424.18 | $425.53 | $425.53 | 4,784 |
| 2023-02-06 | $425.20 | $428.08 | $424.35 | $427.93 | $427.93 | 20,488 |
| 2023-02-03 | $428.70 | $434.55 | $428.41 | $431.47 | $431.47 | 13,372 |
| 2023-02-02 | $430.41 | $434.88 | $428.49 | $431.07 | $431.07 | 10,542 |
| 2023-02-01 | $421.35 | $423.54 | $419.43 | $423.54 | $423.54 | 3,699 |
| 2023-01-31 | $416.44 | $420.52 | $416.11 | $420.52 | $420.52 | 11,435 |
| 2023-01-30 | $418.18 | $418.53 | $417.95 | $417.95 | $417.95 | 1,509 |
| 2023-01-27 | $419.88 | $422.76 | $419.32 | $420.19 | $420.19 | 3,863 |
| 2023-01-26 | $419.17 | $419.17 | $415.33 | $416.16 | $416.16 | 3,662 |
| 2023-01-25 | $410.79 | $412.96 | $409.55 | $410.86 | $410.86 | 16,739 |
| 2023-01-24 | $414.18 | $416.22 | $413.37 | $414.07 | $414.07 | 6,393 |
| 2023-01-23 | $412.20 | $417.51 | $412.20 | $415.24 | $415.24 | 2,863 |
| 2023-01-20 | $403.92 | $408.36 | $403.92 | $406.60 | $406.60 | 7,630 |
| 2023-01-19 | $405.01 | $405.15 | $401.52 | $405.15 | $405.15 | 8,534 |
| 2023-01-18 | $415.00 | $415.37 | $407.93 | $407.93 | $407.93 | 3,200 |
| 2023-01-17 | $413.66 | $415.45 | $412.08 | $414.82 | $414.82 | 2,307 |
| 2023-01-13 | $407.93 | $411.58 | $407.93 | $409.59 | $409.59 | 4,266 |
| 2023-01-12 | $409.70 | $412.14 | $408.11 | $409.25 | $409.25 | 5,115 |
| 2023-01-11 | $407.91 | $410.42 | $406.44 | $408.44 | $408.44 | 11,182 |
| 2023-01-10 | $402.30 | $404.30 | $401.73 | $402.14 | $402.14 | 1,993 |
| 2023-01-09 | $406.03 | $408.56 | $405.02 | $408.32 | $408.32 | 15,996 |
| 2023-01-06 | $394.60 | $401.92 | $394.30 | $399.95 | $399.95 | 1,936 |
| 2023-01-05 | $396.81 | $396.81 | $392.00 | $392.00 | $392.00 | 8,896 |
| 2023-01-04 | $397.87 | $401.45 | $395.38 | $398.54 | $398.54 | 4,401 |
| 2023-01-03 | $398.48 | $399.85 | $392.72 | $393.00 | $393.00 | 1,796 |
| 2022-12-30 | $420.00 | $420.00 | $393.28 | $393.28 | $393.28 | 300 |
| 2022-12-29 | $395.79 | $402.66 | $395.79 | $397.13 | $397.13 | 1,660 |
| 2022-12-28 | $396.84 | $398.18 | $391.96 | $394.00 | $394.00 | 11,583 |
| 2022-12-27 | $395.00 | $400.07 | $395.00 | $398.06 | $398.06 | 1,622 |
| 2022-12-23 | $396.56 | $400.48 | $392.96 | $395.50 | $395.50 | 4,217 |
| 2022-12-22 | $395.80 | $396.30 | $387.75 | $391.98 | $391.98 | 9,532 |
| 2022-12-21 | $397.62 | $404.12 | $397.62 | $401.28 | $401.28 | 4,636 |
| 2022-12-20 | $393.55 | $396.89 | $392.62 | $396.56 | $396.56 | 6,519 |
| 2022-12-19 | $397.60 | $398.16 | $392.99 | $393.17 | $393.17 | 9,018 |
| 2022-12-16 | $399.31 | $401.40 | $396.40 | $396.48 | $396.48 | 5,981 |
| 2022-12-15 | $407.48 | $407.48 | $402.29 | $402.42 | $402.42 | 11,595 |
| 2022-12-14 | $416.27 | $421.00 | $416.27 | $421.00 | $421.00 | 9,453 |
| 2022-12-13 | $422.17 | $422.24 | $417.35 | $417.35 | $417.35 | 21,913 |
| 2022-12-12 | $408.15 | $409.90 | $407.16 | $409.90 | $409.90 | 25,793 |
| 2022-12-09 | $409.05 | $411.52 | $408.09 | $410.90 | $410.90 | 15,069 |
| 2022-12-08 | $408.88 | $410.75 | $407.12 | $409.55 | $409.55 | 8,197 |
| 2022-12-07 | $405.94 | $408.46 | $404.97 | $404.97 | $404.97 | 7,918 |
| 2022-12-06 | $413.59 | $413.59 | $405.20 | $407.00 | $407.00 | 6,634 |
| 2022-12-05 | $418.66 | $419.04 | $413.00 | $413.00 | $413.00 | 4,659 |
| 2022-12-02 | $417.12 | $419.50 | $416.45 | $418.00 | $418.00 | 20,288 |
| 2022-12-01 | $422.76 | $423.50 | $418.87 | $420.00 | $420.00 | 7,231 |
| 2022-11-30 | $409.15 | $410.25 | $407.00 | $410.25 | $410.25 | 17,429 |
| 2022-11-29 | $410.16 | $411.04 | $405.00 | $407.00 | $407.00 | 2,948 |
| 2022-11-28 | $414.11 | $414.29 | $408.60 | $413.00 | $413.00 | 17,718 |
| 2022-11-25 | $416.84 | $416.84 | $415.50 | $416.00 | $416.00 | 2,157 |
| 2022-11-23 | $413.81 | $421.00 | $413.81 | $415.00 | $415.00 | 9,715 |
| 2022-11-22 | $409.71 | $413.84 | $409.50 | $413.84 | $413.84 | 16,848 |
| 2022-11-21 | $408.61 | $409.25 | $406.25 | $409.25 | $409.25 | 1,751 |
| 2022-11-18 | $410.02 | $410.02 | $405.00 | $409.15 | $409.15 | 12,741 |
| 2022-11-17 | $404.58 | $409.00 | $404.00 | $404.50 | $404.50 | 4,472 |
| 2022-11-16 | $410.46 | $411.00 | $408.50 | $409.00 | $409.00 | 2,604 |
| 2022-11-15 | $418.25 | $420.00 | $410.00 | $418.00 | $418.00 | 7,459 |
| 2022-11-14 | $410.08 | $412.21 | $409.88 | $411.75 | $411.75 | 5,467 |
| 2022-11-11 | $409.47 | $410.93 | $408.00 | $408.00 | $408.00 | 13,092 |
| 2022-11-10 | $400.41 | $408.50 | $400.41 | $408.50 | $408.50 | 174,096 |
| 2022-11-09 | $392.52 | $392.52 | $391.60 | $391.85 | $391.85 | 775 |
| 2022-11-08 | $394.72 | $397.95 | $392.25 | $394.50 | $394.50 | 6,140 |
| 2022-11-07 | $389.86 | $390.78 | $388.00 | $389.25 | $389.25 | 7,879 |
| 2022-11-04 | $390.92 | $390.92 | $383.45 | $383.45 | $383.45 | 3,695 |
| 2022-11-03 | $383.87 | $386.75 | $382.12 | $385.00 | $385.00 | 2,085 |
| 2022-11-02 | $397.73 | $397.73 | $393.57 | $393.57 | $393.57 | 1,055 |
| 2022-11-01 | $403.08 | $403.63 | $395.51 | $398.00 | $398.00 | 29,442 |
| 2022-10-31 | $399.00 | $400.78 | $398.00 | $399.00 | $399.00 | 11,069 |
| 2022-10-28 | $396.28 | $400.60 | $395.50 | $398.10 | $398.10 | 10,320 |
| 2022-10-27 | $393.74 | $396.25 | $393.50 | $393.50 | $393.50 | 6,952 |
| 2022-10-26 | $394.18 | $400.51 | $394.18 | $399.00 | $399.00 | 7,345 |
| 2022-10-25 | $392.73 | $398.00 | $392.73 | $398.00 | $398.00 | 1,878 |
| 2022-10-24 | $389.70 | $391.50 | $389.00 | $391.50 | $391.50 | 2,148 |
| 2022-10-21 | $376.74 | $382.37 | $376.74 | $381.25 | $381.25 | 1,268 |
| 2022-10-20 | $380.19 | $385.13 | $377.75 | $377.75 | $377.75 | 14,715 |
| 2022-10-19 | $381.84 | $384.32 | $381.46 | $382.50 | $382.50 | 10,759 |
| 2022-10-18 | $387.05 | $387.05 | $380.50 | $381.00 | $381.00 | 15,942 |
| 2022-10-17 | $379.39 | $381.00 | $377.12 | $380.00 | $380.00 | 15,784 |
| 2022-10-14 | $379.39 | $379.39 | $369.75 | $373.50 | $373.50 | 1,916 |
| 2022-10-13 | $360.86 | $381.00 | $360.42 | $381.00 | $381.00 | 9,298 |
| 2022-10-12 | $368.96 | $372.00 | $368.96 | $369.60 | $369.60 | 11,142 |
| 2022-10-11 | $370.00 | $373.85 | $368.02 | $373.25 | $373.25 | 31,096 |
| 2022-10-10 | $376.85 | $376.85 | $371.00 | $372.00 | $372.00 | 1,350 |
| 2022-10-07 | $380.40 | $380.61 | $374.00 | $377.95 | $377.95 | 6,134 |
| 2022-10-06 | $389.00 | $391.25 | $387.34 | $389.50 | $389.50 | 1,589 |
| 2022-10-05 | $387.25 | $393.25 | $384.15 | $393.25 | $393.25 | 1,937 |
| 2022-10-04 | $386.85 | $392.00 | $385.00 | $392.00 | $392.00 | 4,093 |
| 2022-10-03 | $374.07 | $378.50 | $372.70 | $377.55 | $377.55 | 23,113 |
| 2022-09-30 | $375.19 | $377.78 | $370.90 | $370.90 | $370.90 | 8,715 |
| 2022-09-29 | $379.17 | $379.17 | $373.00 | $376.00 | $376.00 | 6,595 |
| 2022-09-28 | $377.94 | $380.50 | $376.35 | $379.50 | $379.50 | 2,153 |
| 2022-09-27 | $382.28 | $382.28 | $374.45 | $378.00 | $378.00 | 5,390 |
| 2022-09-26 | $380.55 | $382.87 | $376.00 | $376.00 | $376.00 | 7,294 |
| 2022-09-23 | $382.97 | $385.00 | $375.55 | $380.50 | $380.50 | 7,326 |
| 2022-09-22 | $389.17 | $392.75 | $386.35 | $390.00 | $390.00 | 18,550 |
| 2022-09-21 | $398.91 | $400.38 | $391.25 | $391.25 | $391.25 | 4,287 |
| 2022-09-20 | $398.69 | $399.00 | $396.34 | $398.50 | $398.50 | 6,994 |
| 2022-09-19 | $398.00 | $400.00 | $396.75 | $398.54 | $398.54 | 1,157 |
| 2022-09-16 | $396.20 | $399.17 | $394.00 | $396.00 | $396.00 | 12,865 |
| 2022-09-15 | $407.17 | $407.64 | $402.72 | $404.19 | $404.19 | 3,654 |
| 2022-09-14 | $406.05 | $408.33 | $404.10 | $406.41 | $406.41 | 9,547 |
| 2022-09-13 | $414.44 | $414.44 | $409.50 | $411.25 | $411.25 | 3,134 |
| 2022-09-12 | $422.92 | $433.00 | $421.05 | $433.00 | $433.00 | 1,823 |
| 2022-09-09 | $415.51 | $419.00 | $415.32 | $418.00 | $418.00 | 792 |
| 2022-09-08 | $407.88 | $412.46 | $406.91 | $412.00 | $412.00 | 4,049 |
| 2022-09-07 | $404.31 | $411.10 | $403.00 | $411.10 | $411.10 | 4,183 |
| 2022-09-06 | $404.12 | $405.25 | $398.00 | $398.00 | $398.00 | 2,498 |
| 2022-09-02 | $412.12 | $414.00 | $404.50 | $408.00 | $408.00 | 3,059 |
| 2022-09-01 | $404.67 | $404.67 | $401.88 | $403.09 | $403.09 | 2,569 |
| 2022-08-31 | $411.93 | $412.97 | $383.86 | $409.00 | $409.00 | 3,177 |
| 2022-08-30 | $415.79 | $415.79 | $408.99 | $411.75 | $411.75 | 6,908 |
| 2022-08-29 | $410.00 | $420.00 | $410.00 | $412.80 | $412.80 | 4,837 |
| 2022-08-26 | $431.64 | $431.64 | $418.85 | $422.00 | $422.00 | 1,307 |
| 2022-08-25 | $428.00 | $432.70 | $426.28 | $432.00 | $432.00 | 3,389 |
| 2022-08-24 | $425.13 | $428.00 | $424.36 | $428.00 | $428.00 | 3,125 |
| 2022-08-23 | $427.21 | $428.41 | $424.75 | $425.00 | $425.00 | 3,504 |
| 2022-08-22 | $428.89 | $429.00 | $424.00 | $424.00 | $424.00 | 8,005 |
| 2022-08-19 | $438.36 | $438.36 | $434.00 | $437.50 | $437.50 | 2,367 |
| 2022-08-18 | $440.29 | $443.00 | $438.00 | $442.00 | $442.00 | 3,597 |
| 2022-08-17 | $439.44 | $441.10 | $437.00 | $438.00 | $438.00 | 7,986 |
| 2022-08-16 | $440.89 | $445.00 | $439.82 | $441.75 | $441.75 | 5,080 |
| 2022-08-15 | $438.78 | $445.00 | $438.78 | $439.40 | $439.40 | 1,387 |
| 2022-08-12 | $434.80 | $436.84 | $434.53 | $436.54 | $436.54 | 11,434 |
| 2022-08-11 | $436.32 | $437.00 | $434.00 | $434.00 | $434.00 | 1,756 |
| 2022-08-10 | $431.04 | $434.00 | $430.00 | $430.00 | $430.00 | 2,784 |
| 2022-08-09 | $425.62 | $425.62 | $421.00 | $421.00 | $421.00 | 2,540 |
| 2022-08-08 | $430.10 | $430.26 | $424.00 | $428.40 | $428.40 | 3,217 |
| 2022-08-05 | $422.02 | $427.00 | $422.02 | $423.00 | $423.00 | 4,942 |
| 2022-08-04 | $426.59 | $430.25 | $425.38 | $430.25 | $430.25 | 4,192 |
| 2022-08-03 | $424.29 | $431.00 | $423.00 | $431.00 | $431.00 | 1,254 |
| 2022-08-02 | $421.35 | $426.95 | $420.51 | $423.00 | $423.00 | 4,739 |
| 2022-08-01 | $422.20 | $426.10 | $422.20 | $425.00 | $425.00 | 14,342 |
| 2022-07-29 | $420.64 | $424.40 | $420.64 | $424.40 | $424.40 | 14,638 |
| 2022-07-28 | $412.09 | $420.15 | $410.65 | $420.00 | $420.00 | 1,406 |
| 2022-07-27 | $408.06 | $410.50 | $407.30 | $408.00 | $408.00 | 1,554 |
| 2022-07-26 | $405.90 | $406.27 | $401.88 | $402.75 | $402.75 | 9,693 |
| 2022-07-25 | $407.86 | $410.30 | $405.95 | $406.50 | $406.50 | 1,827 |
| 2022-07-22 | $410.23 | $410.89 | $404.00 | $404.00 | $404.00 | 7,054 |
| 2022-07-21 | $405.72 | $412.10 | $404.48 | $408.00 | $408.00 | 1,976 |
| 2022-07-20 | $405.05 | $409.00 | $403.26 | $406.90 | $406.90 | 13,904 |
| 2022-07-19 | $397.72 | $406.45 | $397.40 | $406.00 | $406.00 | 2,961 |
| 2022-07-18 | $400.68 | $400.68 | $393.00 | $393.00 | $393.00 | 1,485 |
| 2022-07-15 | $395.34 | $396.79 | $392.98 | $396.20 | $396.20 | 2,601 |
| 2022-07-14 | $386.50 | $386.50 | $382.89 | $386.00 | $386.00 | 568 |
| 2022-07-13 | $386.49 | $393.60 | $386.49 | $393.20 | $393.20 | 2,714 |
| 2022-07-12 | $395.20 | $397.96 | $394.70 | $396.25 | $396.25 | 12,593 |
| 2022-07-11 | $395.88 | $399.00 | $395.88 | $399.00 | $399.00 | 2,821 |
| 2022-07-08 | $398.83 | $404.00 | $397.88 | $402.00 | $402.00 | 5,706 |
| 2022-07-07 | $398.92 | $402.00 | $398.76 | $400.00 | $400.00 | 4,006 |
| 2022-07-06 | $392.54 | $399.80 | $390.45 | $399.70 | $399.70 | 14,354 |
| 2022-07-05 | $388.01 | $394.00 | $385.00 | $394.00 | $394.00 | 1,568 |
| 2022-07-01 | $387.87 | $391.34 | $386.02 | $390.00 | $390.00 | 4,412 |
| 2022-06-30 | $388.36 | $390.00 | $384.28 | $390.00 | $390.00 | 3,065 |
| 2022-06-29 | $393.36 | $395.15 | $390.68 | $394.50 | $394.50 | 6,400 |
| 2022-06-28 | $402.68 | $405.40 | $394.00 | $394.63 | $394.63 | 6,051 |
| 2022-06-27 | $401.20 | $402.55 | $400.00 | $400.00 | $400.00 | 6,756 |
| 2022-06-24 | $394.32 | $401.00 | $394.32 | $398.00 | $398.00 | 32,240 |
| 2022-06-23 | $388.66 | $390.50 | $386.81 | $389.75 | $389.75 | 5,802 |
| 2022-06-22 | $382.55 | $390.00 | $382.55 | $388.00 | $388.00 | 9,792 |
| 2022-06-21 | $384.21 | $387.65 | $383.00 | $386.96 | $386.96 | 8,764 |
| 2022-06-17 | $380.31 | $381.00 | $374.15 | $377.00 | $377.00 | 6,461 |
| 2022-06-16 | $379.81 | $379.81 | $375.97 | $377.35 | $377.35 | 11,608 |
| 2022-06-15 | $387.21 | $390.90 | $384.45 | $386.75 | $386.75 | 10,333 |
| 2022-06-14 | $386.78 | $388.09 | $379.50 | $385.25 | $385.25 | 22,889 |
| 2022-06-13 | $390.57 | $391.57 | $385.00 | $388.55 | $388.55 | 23,953 |
| 2022-06-10 | $404.20 | $405.00 | $400.46 | $405.00 | $405.00 | 11,753 |
| 2022-06-09 | $422.49 | $422.49 | $419.25 | $420.25 | $420.25 | 996 |
| 2022-06-08 | $425.67 | $426.93 | $420.75 | $426.50 | $426.50 | 3,620 |
| 2022-06-07 | $418.00 | $425.84 | $418.00 | $425.84 | $425.84 | 4,762 |
| 2022-06-06 | $426.44 | $427.74 | $420.78 | $425.70 | $425.70 | 6,001 |
| 2022-06-03 | $423.90 | $426.50 | $419.60 | $421.80 | $421.80 | 1,775 |
| 2022-06-02 | $419.00 | $419.88 | $419.00 | $419.40 | $419.40 | 906 |
| 2022-06-01 | $426.80 | $427.26 | $418.25 | $420.00 | $420.00 | 12,813 |
| 2022-05-31 | $422.74 | $428.55 | $422.21 | $428.55 | $428.55 | 3,478 |
| 2022-05-27 | $422.09 | $427.00 | $421.70 | $427.00 | $427.00 | 5,237 |
| 2022-05-26 | $412.35 | $420.00 | $412.00 | $414.00 | $414.00 | 6,722 |
| 2022-05-25 | $403.10 | $412.00 | $403.10 | $405.00 | $405.00 | 3,852 |
| 2022-05-24 | $402.30 | $425.00 | $397.68 | $425.00 | $425.00 | 4,504 |
| 2022-05-23 | $402.60 | $410.00 | $401.25 | $406.80 | $406.80 | 2,123 |
| 2022-05-20 | $405.00 | $405.00 | $395.68 | $400.00 | $400.00 | 1,910 |
| 2022-05-19 | $398.62 | $402.07 | $398.48 | $400.74 | $400.74 | 6,034 |
| 2022-05-18 | $413.39 | $413.39 | $399.95 | $408.20 | $408.20 | 13,412 |
| 2022-05-17 | $417.89 | $420.10 | $413.69 | $420.10 | $420.10 | 3,230 |
| 2022-05-16 | $410.46 | $417.00 | $408.00 | $408.00 | $408.00 | 5,695 |
| 2022-05-13 | $407.10 | $413.20 | $406.88 | $411.00 | $411.00 | 9,307 |
| 2022-05-12 | $400.39 | $405.00 | $397.75 | $404.05 | $404.05 | 35,459 |
| 2022-05-11 | $409.39 | $415.00 | $407.00 | $413.00 | $413.00 | 14,322 |
| 2022-05-10 | $416.83 | $416.83 | $405.00 | $408.00 | $408.00 | 12,268 |
| 2022-05-09 | $416.55 | $416.65 | $408.00 | $408.00 | $408.00 | 26,940 |
| 2022-05-06 | $422.97 | $425.53 | $416.65 | $422.00 | $422.00 | 4,881 |
| 2022-05-05 | $436.58 | $436.58 | $420.75 | $420.75 | $420.75 | 3,684 |
| 2022-05-04 | $428.88 | $439.50 | $425.63 | $431.85 | $431.85 | 4,748 |
| 2022-05-03 | $426.73 | $429.55 | $425.00 | $425.00 | $425.00 | 16,643 |
| 2022-05-02 | $421.90 | $430.00 | $420.00 | $422.00 | $422.00 | 20,876 |
| 2022-04-29 | $434.85 | $436.46 | $428.00 | $430.00 | $430.00 | 6,001 |
| 2022-04-28 | $432.10 | $442.50 | $429.57 | $442.50 | $442.50 | 8,038 |
| 2022-04-27 | $428.28 | $434.30 | $426.87 | $432.00 | $432.00 | 14,891 |
| 2022-04-26 | $437.00 | $440.10 | $425.50 | $432.00 | $432.00 | 11,360 |
| 2022-04-25 | $434.03 | $436.65 | $431.52 | $432.00 | $432.00 | 11,360 |
| 2022-04-22 | $446.56 | $447.32 | $438.30 | $441.00 | $441.00 | 5,536 |
| 2022-04-21 | $462.41 | $462.41 | $451.60 | $458.00 | $458.00 | 12,274 |
| 2022-04-20 | $457.97 | $458.71 | $457.50 | $458.11 | $458.11 | 1,528 |
| 2022-04-19 | $449.74 | $459.00 | $449.74 | $459.00 | $459.00 | 5,141 |
| 2022-04-18 | $448.80 | $454.00 | $447.85 | $450.00 | $450.00 | 1,293 |
| 2022-04-14 | $455.75 | $456.27 | $452.20 | $453.20 | $453.20 | 4,374 |
| 2022-04-13 | $451.71 | $458.00 | $451.13 | $458.00 | $458.00 | 4,215 |
| 2022-04-12 | $454.55 | $456.00 | $446.70 | $453.00 | $453.00 | 5,297 |
| 2022-04-11 | $456.22 | $456.47 | $452.35 | $456.00 | $456.00 | 11,879 |
| 2022-04-08 | $459.29 | $462.41 | $459.00 | $462.25 | $462.25 | 5,295 |
| 2022-04-07 | $458.16 | $461.50 | $456.95 | $458.00 | $458.00 | 9,742 |
| 2022-04-06 | $458.57 | $461.00 | $447.50 | $456.85 | $456.85 | 8,164 |
| 2022-04-05 | $467.51 | $469.59 | $465.00 | $467.25 | $467.25 | 19,063 |
| 2022-04-04 | $465.27 | $470.00 | $465.06 | $470.00 | $470.00 | 10,440 |
| 2022-04-01 | $466.13 | $466.30 | $460.00 | $463.00 | $463.00 | 25,684 |
| 2022-03-31 | $469.67 | $471.30 | $468.00 | $470.55 | $470.55 | 5,507 |
| 2022-03-30 | $472.78 | $473.75 | $469.60 | $471.00 | $471.00 | 6,825 |
| 2022-03-29 | $473.04 | $475.00 | $469.05 | $474.00 | $474.00 | 9,518 |
| 2022-03-28 | $465.63 | $466.00 | $463.50 | $466.00 | $466.00 | 5,774 |
| 2022-03-25 | $464.06 | $465.09 | $460.50 | $462.05 | $462.05 | 4,449 |
| 2022-03-24 | $458.54 | $464.00 | $457.57 | $464.00 | $464.00 | 1,980 |
| 2022-03-23 | $458.99 | $460.38 | $454.70 | $459.15 | $459.15 | 10,081 |
| 2022-03-22 | $458.27 | $465.00 | $458.27 | $465.00 | $465.00 | 9,231 |
| 2022-03-21 | $458.79 | $458.79 | $452.00 | $457.15 | $457.15 | 50,173 |
| 2022-03-18 | $450.69 | $457.15 | $450.25 | $457.15 | $457.15 | 50,173 |
| 2022-03-17 | $444.60 | $448.10 | $444.42 | $448.10 | $448.10 | 8,866 |
| 2022-03-16 | $441.16 | $445.35 | $441.15 | $445.35 | $445.35 | 20,288 |
| 2022-03-15 | $428.87 | $436.55 | $428.71 | $436.55 | $436.55 | 4,423 |
| 2022-03-14 | $430.93 | $433.48 | $425.00 | $425.00 | $425.00 | 19,706 |
| 2022-03-11 | $438.75 | $438.75 | $431.00 | $431.00 | $431.00 | 8,894 |
| 2022-03-10 | $432.80 | $435.01 | $431.74 | $431.90 | $431.90 | 4,977 |
| 2022-03-09 | $435.67 | $440.55 | $434.36 | $440.50 | $440.50 | 7,332 |
| 2022-03-08 | $429.40 | $430.91 | $424.00 | $424.00 | $424.00 | 9,200 |
| 2022-03-07 | $442.43 | $442.43 | $429.75 | $433.00 | $433.00 | 5,827 |
| 2022-03-04 | $442.53 | $443.25 | $438.04 | $438.90 | $438.90 | 6,178 |
| 2022-03-03 | $451.79 | $451.83 | $445.37 | $448.05 | $448.05 | 5,511 |
| 2022-03-02 | $442.78 | $451.00 | $442.50 | $447.75 | $447.75 | 9,741 |
| 2022-03-01 | $445.84 | $446.05 | $437.40 | $440.05 | $440.05 | 7,772 |
| 2022-02-28 | $442.00 | $449.00 | $439.25 | $449.00 | $449.00 | 4,254 |
| 2022-02-25 | $439.53 | $448.75 | $439.00 | $448.50 | $448.50 | 10,040 |
| 2022-02-24 | $421.49 | $450.00 | $420.00 | $441.25 | $441.25 | 11,677 |
| 2022-02-23 | $443.00 | $443.20 | $433.50 | $437.00 | $437.00 | 13,745 |
| 2022-02-22 | $443.13 | $445.03 | $438.55 | $442.65 | $442.65 | 21,501 |
| 2022-02-18 | $448.36 | $450.00 | $443.95 | $447.70 | $447.70 | 17,440 |
| 2022-02-17 | $453.97 | $454.00 | $448.00 | $448.00 | $448.00 | 7,448 |
| 2022-02-16 | $454.75 | $458.80 | $453.40 | $454.00 | $454.00 | 3,940 |
| 2022-02-15 | $454.99 | $458.20 | $454.55 | $457.95 | $457.95 | 6,147 |
| 2022-02-14 | $450.41 | $452.85 | $448.14 | $451.00 | $451.00 | 6,284 |
| 2022-02-11 | $460.80 | $467.00 | $457.25 | $457.25 | $457.25 | 5,084 |
| 2022-02-10 | $465.33 | $468.73 | $458.95 | $465.00 | $465.00 | 7,262 |
| 2022-02-09 | $465.99 | $471.00 | $463.47 | $471.00 | $471.00 | 3,547 |
| 2022-02-08 | $458.13 | $464.00 | $457.21 | $463.00 | $463.00 | 10,209 |
| 2022-02-07 | $461.11 | $461.90 | $457.25 | $461.90 | $461.90 | 5,881 |
| 2022-02-04 | $458.49 | $464.60 | $455.00 | $462.00 | $462.00 | 8,427 |
| 2022-02-03 | $462.68 | $464.50 | $458.00 | $460.88 | $460.88 | 11,585 |
| 2022-02-02 | $467.16 | $469.85 | $464.17 | $469.00 | $469.00 | 11,522 |
| 2022-02-01 | $461.80 | $466.10 | $458.92 | $466.10 | $466.10 | 9,025 |
| 2022-01-31 | $451.59 | $461.15 | $451.59 | $456.55 | $456.55 | 4,544 |
| 2022-01-28 | $443.84 | $452.55 | $438.98 | $445.50 | $445.50 | 16,509 |
| 2022-01-27 | $448.68 | $454.00 | $441.00 | $441.00 | $441.00 | 9,975 |
| 2022-01-26 | $452.03 | $456.00 | $448.00 | $449.00 | $449.00 | 8,206 |
| 2022-01-25 | $444.16 | $490.00 | $438.60 | $450.00 | $450.00 | 17,017 |
| 2022-01-24 | $443.08 | $452.20 | $431.35 | $452.20 | $452.20 | 47,681 |
| 2022-01-21 | $456.91 | $467.00 | $448.50 | $455.00 | $455.00 | 43,355 |
| 2022-01-20 | $464.77 | $470.25 | $464.77 | $469.00 | $469.00 | 5,928 |
| 2022-01-19 | $469.85 | $471.00 | $466.00 | $466.00 | $466.00 | 8,192 |
| 2022-01-18 | $471.25 | $471.25 | $460.00 | $466.00 | $466.00 | 8,192 |
| 2022-01-14 | $473.06 | $476.03 | $472.18 | $473.00 | $473.00 | 7,902 |
| 2022-01-13 | $484.18 | $484.18 | $477.55 | $477.55 | $477.55 | 7,367 |
| 2022-01-12 | $483.72 | $484.60 | $481.00 | $482.00 | $482.00 | 74,906 |
| 2022-01-11 | $477.09 | $479.95 | $473.65 | $477.80 | $477.80 | 3,439 |
| 2022-01-10 | $473.21 | $473.21 | $468.28 | $471.00 | $471.00 | 5,760 |
| 2022-01-07 | $479.28 | $480.25 | $476.00 | $477.05 | $477.05 | 16,009 |
| 2022-01-06 | $479.19 | $482.21 | $477.51 | $479.00 | $479.00 | 19,346 |
| 2022-01-05 | $488.73 | $489.75 | $480.00 | $480.00 | $480.00 | 4,447 |
| 2022-01-04 | $491.49 | $493.10 | $488.66 | $488.75 | $488.75 | 12,739 |
| 2022-01-03 | $489.88 | $490.00 | $485.80 | $488.00 | $488.00 | 3,111 |
| 2021-12-31 | $490.00 | $490.00 | $483.00 | $483.00 | $483.00 | 10,119 |
| 2021-12-30 | $490.11 | $492.00 | $487.00 | $488.00 | $488.00 | 806 |
| 2021-12-29 | $488.85 | $490.22 | $487.98 | $489.25 | $489.25 | 12,590 |
| 2021-12-28 | $490.50 | $491.00 | $482.95 | $482.95 | $482.95 | 9,141 |
| 2021-12-27 | $486.00 | $488.00 | $485.95 | $488.00 | $488.00 | 742 |
| 2021-12-23 | $479.96 | $484.00 | $479.96 | $482.00 | $482.00 | 9,315 |
| 2021-12-22 | $468.00 | $479.30 | $468.00 | $477.90 | $477.90 | 7,954 |
| 2021-12-21 | $469.61 | $484.00 | $468.00 | $468.00 | $468.00 | 7,550 |
| 2021-12-20 | $464.41 | $466.00 | $458.00 | $466.00 | $466.00 | 6,649 |
| 2021-12-17 | $472.26 | $475.97 | $469.42 | $474.15 | $474.15 | 11,447 |
| 2021-12-16 | $482.15 | $485.00 | $473.95 | $473.95 | $473.95 | 6,603 |
| 2021-12-15 | $473.71 | $476.55 | $470.00 | $470.65 | $470.65 | 8,174 |
| 2021-12-14 | $473.41 | $475.05 | $470.93 | $472.20 | $472.20 | 6,939 |
| 2021-12-13 | $480.57 | $480.57 | $474.00 | $474.00 | $474.00 | 2,870 |
| 2021-12-10 | $479.72 | $479.76 | $476.00 | $476.00 | $476.00 | 4,042 |
| 2021-12-09 | $478.36 | $486.00 | $477.58 | $479.00 | $479.00 | 3,316 |
| 2021-12-08 | $478.70 | $478.88 | $476.76 | $478.20 | $478.20 | 5,536 |
| 2021-12-07 | $474.63 | $479.00 | $474.63 | $477.50 | $477.50 | 10,532 |
| 2021-12-06 | $463.27 | $468.85 | $463.27 | $468.85 | $468.85 | 15,380 |
| 2021-12-03 | $468.67 | $468.84 | $461.84 | $463.70 | $463.70 | 4,448 |
| 2021-12-02 | $465.00 | $469.20 | $461.21 | $467.25 | $467.25 | 6,583 |
| 2021-12-01 | $471.29 | $474.50 | $470.54 | $473.00 | $473.00 | 4,504 |
| 2021-11-30 | $472.73 | $473.70 | $465.80 | $468.00 | $468.00 | 6,963 |
| 2021-11-29 | $474.33 | $476.65 | $471.87 | $475.00 | $475.00 | 3,267 |
| 2021-11-26 | $472.59 | $473.00 | $468.31 | $469.00 | $469.00 | 5,793 |
| 2021-11-24 | $475.20 | $477.81 | $475.20 | $477.55 | $477.55 | 4,811 |
| 2021-11-23 | $476.88 | $478.40 | $474.98 | $476.75 | $476.75 | 3,394 |
| 2021-11-22 | $481.50 | $483.84 | $480.00 | $482.00 | $482.00 | 8,034 |
| 2021-11-19 | $479.28 | $480.75 | $479.00 | $479.00 | $479.00 | 2,897 |
| 2021-11-18 | $478.52 | $480.00 | $476.93 | $480.00 | $480.00 | 9,407 |
| 2021-11-17 | $478.04 | $479.15 | $477.55 | $479.00 | $479.00 | 4,333 |
| 2021-11-16 | $477.83 | $481.00 | $477.40 | $479.25 | $479.25 | 4,671 |
| 2021-11-15 | $478.46 | $478.92 | $476.90 | $477.40 | $477.40 | 3,001 |
| 2021-11-12 | $474.60 | $478.00 | $467.50 | $478.00 | $478.00 | 2,610 |
| 2021-11-11 | $475.00 | $476.00 | $472.50 | $475.00 | $475.00 | 7,810 |
| 2021-11-10 | $476.02 | $481.00 | $475.45 | $477.00 | $477.00 | 9,398 |
| 2021-11-09 | $478.94 | $478.94 | $476.00 | $478.00 | $478.00 | 5,065 |
| 2021-11-08 | $480.06 | $480.26 | $478.55 | $479.00 | $479.00 | 3,418 |
| 2021-11-05 | $479.06 | $481.00 | $478.75 | $479.70 | $479.70 | 9,678 |
| 2021-11-04 | $475.61 | $477.23 | $474.00 | $475.00 | $475.00 | 2,717 |
| 2021-11-03 | $471.55 | $476.25 | $470.94 | $476.25 | $476.25 | 2,589 |
| 2021-11-02 | $470.50 | $472.55 | $470.46 | $471.00 | $471.00 | 2,669 |
| 2021-11-01 | $470.56 | $471.00 | $460.00 | $471.00 | $471.00 | 2,669 |
| 2021-10-29 | $465.99 | $469.15 | $465.75 | $469.00 | $469.00 | 3,137 |
| 2021-10-28 | $466.70 | $468.00 | $466.50 | $468.00 | $468.00 | 1,091 |
| 2021-10-27 | $465.99 | $466.65 | $465.41 | $466.65 | $466.65 | 3,960 |
| 2021-10-26 | $466.79 | $468.43 | $464.95 | $464.95 | $464.95 | 3,110 |
| 2021-10-25 | $461.95 | $466.30 | $461.95 | $465.00 | $465.00 | 3,214 |
| 2021-10-22 | $463.77 | $464.15 | $461.00 | $462.35 | $462.35 | 1,839 |
| 2021-10-21 | $461.79 | $462.45 | $460.00 | $460.90 | $460.90 | 14,073 |
| 2021-10-20 | $461.15 | $463.25 | $461.00 | $462.25 | $462.25 | 4,277 |
| 2021-10-19 | $458.89 | $460.00 | $458.66 | $460.00 | $460.00 | 9,937 |
| 2021-10-18 | $453.79 | $457.75 | $453.79 | $457.00 | $457.00 | 30,088 |
| 2021-10-15 | $453.99 | $456.70 | $453.99 | $456.60 | $456.60 | 7,784 |
| 2021-10-14 | $448.38 | $453.15 | $448.38 | $453.15 | $453.15 | 2,457 |
| 2021-10-13 | $444.34 | $444.44 | $441.00 | $441.00 | $441.00 | 1,252 |
| 2021-10-12 | $445.17 | $449.65 | $441.45 | $442.00 | $442.00 | 5,376 |
| 2021-10-11 | $447.51 | $449.57 | $447.51 | $448.00 | $448.00 | 743 |
| 2021-10-08 | $449.31 | $449.44 | $447.28 | $447.50 | $447.50 | 12,196 |
| 2021-10-07 | $448.20 | $452.25 | $448.20 | $451.50 | $451.50 | 1,850 |
| 2021-10-06 | $439.61 | $444.50 | $438.00 | $444.50 | $444.50 | 6,095 |
| 2021-10-05 | $439.18 | $445.85 | $438.70 | $444.00 | $444.00 | 5,205 |
| 2021-10-04 | $442.64 | $442.65 | $436.00 | $438.75 | $438.75 | 1,375 |
| 2021-10-01 | $440.79 | $443.50 | $436.66 | $442.00 | $442.00 | 7,842 |
| 2021-09-30 | $445.15 | $446.04 | $442.85 | $442.85 | $442.85 | 6,900 |
| 2021-09-29 | $444.94 | $447.50 | $444.50 | $447.50 | $447.50 | 3,875 |
| 2021-09-28 | $448.72 | $448.72 | $444.02 | $444.60 | $444.60 | 2,259 |
| 2021-09-27 | $452.83 | $454.00 | $450.40 | $454.00 | $454.00 | 1,738 |
| 2021-09-24 | $452.89 | $453.80 | $452.25 | $453.80 | $453.80 | 26,411 |
| 2021-09-23 | $449.65 | $456.00 | $449.65 | $456.00 | $456.00 | 6,204 |
| 2021-09-22 | $445.31 | $449.90 | $444.80 | $449.90 | $449.90 | 7,964 |
| 2021-09-21 | $445.48 | $447.75 | $442.58 | $444.75 | $444.75 | 2,923 |
| 2021-09-20 | $444.48 | $445.72 | $438.50 | $444.00 | $444.00 | 11,234 |
| 2021-09-17 | $454.09 | $454.09 | $451.60 | $451.60 | $451.60 | 25,006 |
| 2021-09-16 | $455.87 | $455.87 | $452.50 | $454.00 | $454.00 | 4,302 |
| 2021-09-15 | $452.99 | $456.55 | $452.22 | $455.00 | $455.00 | 5,673 |
| 2021-09-14 | $456.55 | $456.55 | $453.00 | $454.00 | $454.00 | 7,224 |
| 2021-09-13 | $454.31 | $455.34 | $452.20 | $453.00 | $453.00 | 3,198 |
| 2021-09-10 | $458.29 | $460.25 | $455.91 | $458.00 | $458.00 | 5,337 |
| 2021-09-09 | $459.35 | $460.88 | $457.00 | $457.00 | $457.00 | 8,625 |
| 2021-09-08 | $458.97 | $459.92 | $457.35 | $459.50 | $459.50 | 5,822 |
| 2021-09-07 | $461.49 | $463.35 | $456.95 | $456.95 | $456.95 | 7,374 |
| 2021-09-03 | $460.80 | $463.11 | $460.28 | $463.11 | $463.11 | 4,235 |
| 2021-09-02 | $462.06 | $462.80 | $452.80 | $462.25 | $462.25 | 4,228 |
| 2021-09-01 | $461.23 | $463.15 | $458.00 | $458.00 | $458.00 | 13,655 |
| 2021-08-31 | $460.81 | $461.90 | $459.66 | $460.30 | $460.30 | 7,682 |
| 2021-08-30 | $461.20 | $461.55 | $460.70 | $461.55 | $461.55 | 250 |
| 2021-08-27 | $455.15 | $458.60 | $455.15 | $456.00 | $456.00 | 7,521 |
| 2021-08-26 | $457.09 | $457.21 | $450.00 | $455.33 | $455.33 | 6,025 |
| 2021-08-25 | $456.79 | $458.00 | $456.13 | $456.80 | $456.80 | 1,908 |
| 2021-08-24 | $456.70 | $457.75 | $455.50 | $457.10 | $457.10 | 2,911 |
| 2021-08-23 | $455.40 | $459.00 | $455.40 | $458.00 | $458.00 | 2,400 |
| 2021-08-20 | $450.10 | $453.00 | $449.00 | $453.00 | $453.00 | 1,672 |
| 2021-08-19 | $444.68 | $449.50 | $444.68 | $445.00 | $445.00 | 3,886 |
| 2021-08-18 | $451.33 | $453.10 | $451.33 | $452.00 | $452.00 | 3,645 |
| 2021-08-17 | $452.99 | $453.10 | $450.00 | $453.00 | $453.00 | 5,032 |
| 2021-08-16 | $452.54 | $545.25 | $451.23 | $453.00 | $453.00 | 3,450 |
| 2021-08-13 | $453.58 | $455.00 | $453.49 | $455.00 | $455.00 | 23,054 |
| 2021-08-12 | $451.77 | $454.00 | $451.15 | $454.00 | $454.00 | 14,976 |
| 2021-08-11 | $452.21 | $452.45 | $450.00 | $450.85 | $450.85 | 7,267 |
| 2021-08-10 | $450.97 | $453.00 | $450.01 | $453.00 | $453.00 | 8,179 |
| 2021-08-09 | $450.43 | $452.00 | $449.78 | $452.00 | $452.00 | 6,892 |
| 2021-08-06 | $450.01 | $451.03 | $450.00 | $450.00 | $450.00 | 22,247 |
| 2021-08-05 | $449.20 | $450.20 | $448.52 | $450.20 | $450.20 | 6,848 |
| 2021-08-04 | $448.30 | $449.65 | $446.79 | $447.00 | $447.00 | 7,483 |
| 2021-08-03 | $447.04 | $449.85 | $444.99 | $449.85 | $449.85 | 3,946 |
| 2021-08-02 | $448.81 | $450.00 | $447.00 | $449.75 | $449.75 | 16,116 |
| 2021-07-30 | $447.72 | $450.00 | $446.25 | $448.00 | $448.00 | 8,776 |
| 2021-07-29 | $448.42 | $450.13 | $448.42 | $450.00 | $450.00 | 3,645 |
| 2021-07-28 | $447.48 | $450.00 | $446.00 | $450.00 | $450.00 | 7,217 |
| 2021-07-27 | $447.30 | $448.12 | $444.00 | $444.00 | $444.00 | 4,866 |
| 2021-07-26 | $447.82 | $449.50 | $445.00 | $449.00 | $449.00 | 7,071 |
| 2021-07-23 | $445.39 | $448.00 | $445.00 | $448.00 | $448.00 | 3,293 |
| 2021-07-22 | $443.18 | $444.00 | $442.00 | $442.70 | $442.70 | 2,358 |
| 2021-07-21 | $440.02 | $443.85 | $439.00 | $439.00 | $439.00 | 3,177 |
| 2021-07-20 | $433.64 | $441.50 | $433.64 | $441.50 | $441.50 | 15,164 |
| 2021-07-19 | $433.61 | $434.00 | $429.60 | $433.85 | $433.85 | 14,976 |
| 2021-07-16 | $444.00 | $444.00 | $441.50 | $442.10 | $442.10 | 7,745 |
| 2021-07-15 | $443.28 | $450.50 | $441.00 | $443.50 | $443.50 | 14,847 |
| 2021-07-14 | $445.81 | $445.81 | $443.00 | $443.65 | $443.65 | 3,972 |
| 2021-07-13 | $443.99 | $446.00 | $443.99 | $445.00 | $445.00 | 4,641 |
| 2021-07-12 | $443.50 | $445.35 | $443.50 | $444.50 | $444.50 | 2,701 |
| 2021-07-09 | $440.39 | $444.40 | $440.39 | $442.40 | $442.40 | 6,400 |
| 2021-07-08 | $437.10 | $441.00 | $436.21 | $437.97 | $437.97 | 7,681 |
| 2021-07-07 | $442.28 | $442.56 | $439.94 | $442.00 | $442.00 | 7,124 |
| 2021-07-06 | $442.23 | $442.23 | $438.40 | $441.00 | $441.00 | 12,280 |
| 2021-07-02 | $440.02 | $442.30 | $440.00 | $442.30 | $442.30 | 11,509 |
| 2021-07-01 | $436.58 | $439.15 | $436.00 | $439.15 | $439.15 | 9,042 |
| 2021-06-30 | $435.59 | $441.00 | $434.80 | $436.10 | $436.10 | 8,783 |
| 2021-06-29 | $435.61 | $436.50 | $435.61 | $436.35 | $436.35 | 2,591 |
| 2021-06-28 | $435.15 | $435.65 | $433.50 | $435.65 | $435.65 | 20,714 |
| 2021-06-25 | $434.65 | $434.80 | $434.09 | $434.80 | $434.80 | 2,072 |
| 2021-06-24 | $433.33 | $434.00 | $431.20 | $433.81 | $433.81 | 6,091 |
| 2021-06-23 | $431.52 | $432.10 | $430.00 | $431.75 | $431.75 | 6,357 |
| 2021-06-22 | $428.67 | $430.50 | $426.80 | $430.50 | $430.50 | 6,347 |
| 2021-06-21 | $424.51 | $429.35 | $424.51 | $429.35 | $429.35 | 3,703 |
| 2021-06-18 | $425.51 | $425.51 | $423.87 | $425.00 | $425.00 | 2,257 |
| 2021-06-17 | $427.78 | $430.00 | $426.45 | $430.00 | $430.00 | 11,783 |
| 2021-06-16 | $431.02 | $431.70 | $426.20 | $430.25 | $430.25 | 12,396 |
| 2021-06-15 | $432.46 | $433.00 | $430.21 | $433.00 | $433.00 | 8,809 |
| 2021-06-14 | $435.00 | $435.00 | $429.80 | $429.80 | $429.80 | 1,984 |
| 2021-06-11 | $431.02 | $431.10 | $428.80 | $431.00 | $431.00 | 6,606 |
| 2021-06-10 | $429.29 | $433.00 | $429.00 | $429.50 | $429.50 | 8,085 |
| 2021-06-09 | $430.10 | $430.50 | $427.55 | $427.55 | $427.55 | 4,962 |
| 2021-06-08 | $429.43 | $430.00 | $427.00 | $430.00 | $430.00 | 4,872 |
| 2021-06-07 | $429.54 | $429.54 | $427.00 | $427.00 | $427.00 | 2,933 |
| 2021-06-04 | $428.13 | $429.00 | $420.00 | $429.00 | $429.00 | 15,592 |
| 2021-06-03 | $424.17 | $426.75 | $423.24 | $423.75 | $423.75 | 19,135 |
| 2021-06-02 | $426.50 | $429.20 | $425.00 | $429.00 | $429.00 | 11,335 |
| 2021-06-01 | $429.53 | $429.53 | $426.00 | $428.65 | $428.65 | 4,793 |
| 2021-05-28 | $427.71 | $429.00 | $426.45 | $428.60 | $428.60 | 9,109 |
| 2021-05-27 | $427.15 | $428.00 | $425.10 | $425.50 | $425.50 | 1,750 |
| 2021-05-26 | $425.09 | $426.70 | $421.13 | $424.90 | $424.90 | 10,397 |
| 2021-05-25 | $427.18 | $428.99 | $422.00 | $428.99 | $428.99 | 5,486 |
| 2021-05-24 | $424.09 | $428.85 | $424.09 | $427.50 | $427.50 | 3,163 |
| 2021-05-21 | $424.62 | $424.62 | $420.50 | $423.60 | $423.60 | 3,857 |
| 2021-05-20 | $419.47 | $423.49 | $419.47 | $423.49 | $423.49 | 6,912 |
| 2021-05-19 | $412.33 | $416.65 | $411.70 | $413.50 | $413.50 | 22,598 |
| 2021-05-18 | $420.95 | $423.00 | $420.50 | $420.50 | $420.50 | 3,623 |
| 2021-05-17 | $421.21 | $423.00 | $420.00 | $420.00 | $420.00 | 7,386 |
| 2021-05-14 | $419.20 | $425.95 | $419.20 | $425.95 | $425.95 | 14,656 |
| 2021-05-13 | $415.41 | $419.55 | $415.41 | $419.55 | $419.55 | 11,789 |
| 2021-05-12 | $417.00 | $418.21 | $410.95 | $415.40 | $415.40 | 12,210 |
| 2021-05-11 | $419.95 | $421.87 | $417.11 | $421.75 | $421.75 | 11,112 |
| 2021-05-10 | $429.06 | $430.25 | $428.15 | $429.00 | $429.00 | 7,786 |
| 2021-05-07 | $427.14 | $431.25 | $426.83 | $431.25 | $431.25 | 4,642 |
| 2021-05-06 | $421.61 | $424.25 | $420.53 | $424.25 | $424.25 | 14,481 |
| 2021-05-05 | $424.25 | $424.25 | $421.55 | $423.00 | $423.00 | 4,210 |
| 2021-05-04 | $421.00 | $421.01 | $418.90 | $418.90 | $418.90 | 6,921 |
| 2021-05-03 | $425.50 | $428.00 | $423.25 | $426.35 | $426.35 | 1,939 |
| 2021-04-30 | $423.92 | $425.50 | $422.75 | $424.50 | $424.50 | 5,995 |
| 2021-04-29 | $426.48 | $427.10 | $424.00 | $427.10 | $427.10 | 10,850 |
| 2021-04-28 | $424.67 | $425.75 | $424.00 | $425.25 | $425.25 | 10,866 |
| 2021-04-27 | $423.75 | $426.75 | $423.55 | $424.65 | $424.65 | 5,936 |
| 2021-04-26 | $424.54 | $425.00 | $421.35 | $423.65 | $423.65 | 3,101 |
| 2021-04-23 | $420.51 | $424.90 | $420.51 | $422.00 | $422.00 | 7,563 |
| 2021-04-22 | $422.54 | $424.85 | $417.80 | $420.50 | $420.50 | 7,155 |
| 2021-04-21 | $417.71 | $423.60 | $417.71 | $423.10 | $423.10 | 4,900 |
| 2021-04-20 | $420.69 | $421.23 | $416.75 | $419.65 | $419.65 | 14,174 |
| 2021-04-19 | $423.40 | $425.00 | $421.96 | $422.35 | $422.35 | 3,436 |
| 2021-04-16 | $423.59 | $423.80 | $422.15 | $422.15 | $422.15 | 2,782 |
| 2021-04-15 | $420.09 | $423.50 | $420.09 | $422.50 | $422.50 | 2,890 |
| 2021-04-14 | $419.96 | $420.49 | $416.95 | $419.50 | $419.50 | 6,321 |
| 2021-04-13 | $418.41 | $421.00 | $417.75 | $420.70 | $420.70 | 11,932 |
| 2021-04-12 | $417.49 | $418.25 | $416.00 | $417.00 | $417.00 | 8,518 |
| 2021-04-09 | $415.44 | $417.00 | $414.98 | $415.00 | $415.00 | 10,677 |
| 2021-04-08 | $414.73 | $416.60 | $413.00 | $413.00 | $413.00 | 9,946 |
| 2021-04-07 | $413.20 | $416.00 | $410.55 | $413.75 | $413.75 | 9,331 |
| 2021-04-06 | $412.50 | $413.79 | $412.00 | $412.00 | $412.00 | 11,619 |
| 2021-04-05 | $420.00 | $420.00 | $405.00 | $413.70 | $413.70 | 1,704 |
| 2021-04-01 | $404.80 | $408.00 | $404.61 | $405.00 | $405.00 | 8,321 |
| 2021-03-31 | $402.77 | $404.60 | $402.50 | $402.50 | $402.50 | 3,525 |
| 2021-03-30 | $400.97 | $403.00 | $399.91 | $403.00 | $403.00 | 27,934 |
| 2021-03-29 | $401.51 | $402.65 | $399.12 | $400.00 | $400.00 | 4,331 |
| 2021-03-26 | $397.37 | $400.95 | $396.95 | $400.85 | $400.85 | 7,065 |
| 2021-03-25 | $391.50 | $396.55 | $391.50 | $396.55 | $396.55 | 3,068 |
| 2021-03-24 | $398.51 | $399.75 | $397.09 | $398.50 | $398.50 | 11,006 |
| 2021-03-23 | $398.59 | $399.84 | $394.75 | $395.00 | $395.00 | 6,843 |
| 2021-03-22 | $396.63 | $401.50 | $396.63 | $398.00 | $398.00 | 7,407 |
| 2021-03-19 | $396.25 | $398.50 | $393.61 | $398.50 | $398.50 | 3,683 |
| 2021-03-18 | $400.09 | $401.76 | $395.00 | $395.00 | $395.00 | 2,138 |
| 2021-03-17 | $398.95 | $400.50 | $398.18 | $399.00 | $399.00 | 3,940 |
| 2021-03-16 | $402.30 | $403.00 | $401.00 | $401.00 | $401.00 | 13,235 |
| 2021-03-15 | $398.95 | $401.50 | $397.30 | $401.50 | $401.50 | 2,751 |
| 2021-03-12 | $397.43 | $398.45 | $396.58 | $398.45 | $398.45 | 2,655 |
| 2021-03-11 | $397.54 | $400.50 | $396.94 | $400.50 | $400.50 | 5,326 |
| 2021-03-10 | $394.78 | $396.00 | $393.28 | $396.00 | $396.00 | 5,901 |
| 2021-03-09 | $390.66 | $394.95 | $390.66 | $392.55 | $392.55 | 6,696 |
| 2021-03-08 | $390.11 | $393.35 | $386.00 | $386.00 | $386.00 | 3,858 |
| 2021-03-05 | $385.52 | $386.85 | $376.80 | $386.00 | $386.00 | 6,332 |
| 2021-03-04 | $385.65 | $400.00 | $384.23 | $386.00 | $386.00 | 7,185 |
| 2021-03-03 | $390.36 | $392.00 | $388.47 | $391.50 | $391.50 | 2,739 |
| 2021-03-02 | $395.09 | $395.50 | $392.25 | $393.90 | $393.90 | 11,753 |
| 2021-03-01 | $390.81 | $396.40 | $390.81 | $393.00 | $393.00 | 7,543 |
| 2021-02-26 | $388.91 | $390.00 | $383.75 | $390.00 | $390.00 | 2,774 |
| 2021-02-25 | $395.53 | $396.36 | $389.30 | $393.50 | $393.50 | 1,073 |
| 2021-02-24 | $391.46 | $397.11 | $390.27 | $397.11 | $397.11 | 8,851 |
| 2021-02-23 | $388.69 | $391.00 | $386.68 | $389.50 | $389.50 | 6,424 |
| 2021-02-22 | $392.31 | $393.50 | $392.00 | $393.00 | $393.00 | 31,663 |
| 2021-02-19 | $396.54 | $398.40 | $393.40 | $395.00 | $395.00 | 4,952 |
| 2021-02-18 | $394.58 | $396.00 | $392.00 | $394.00 | $394.00 | 2,183 |
| 2021-02-17 | $395.71 | $396.75 | $394.00 | $394.00 | $394.00 | 2,183 |
| 2021-02-16 | $399.44 | $399.44 | $397.00 | $399.00 | $399.00 | 3,671 |
| 2021-02-12 | $395.44 | $398.00 | $395.44 | $396.00 | $396.00 | 8,194 |
| 2021-02-11 | $396.08 | $396.90 | $395.00 | $396.85 | $396.85 | 9,358 |
| 2021-02-10 | $396.61 | $396.91 | $393.31 | $394.50 | $394.50 | 5,800 |
| 2021-02-09 | $455.00 | $455.00 | $392.60 | $394.50 | $394.50 | 5,800 |
| 2021-02-08 | $394.51 | $395.80 | $392.00 | $392.00 | $392.00 | 7,741 |
| 2021-02-05 | $392.86 | $394.60 | $391.35 | $394.60 | $394.60 | 44,701 |
| 2021-02-04 | $388.67 | $392.00 | $388.57 | $392.00 | $392.00 | 14,076 |
| 2021-02-03 | $387.75 | $388.95 | $385.36 | $388.50 | $388.50 | 287,393 |
| 2021-02-02 | $384.75 | $389.00 | $383.56 | $388.35 | $388.35 | 149,735 |
| 2021-02-01 | $378.25 | $382.00 | $376.82 | $379.00 | $379.00 | 4,755 |
| 2021-01-29 | $379.07 | $385.75 | $375.05 | $378.00 | $378.00 | 12,250 |
| 2021-01-28 | $381.32 | $394.00 | $381.03 | $384.00 | $384.00 | 9,652 |
| 2021-01-27 | $383.10 | $384.09 | $378.05 | $380.00 | $380.00 | 6,224 |
| 2021-01-26 | $389.93 | $391.00 | $387.20 | $387.20 | $387.20 | 2,382 |
| 2021-01-25 | $388.91 | $390.55 | $384.49 | $385.85 | $385.85 | 5,816 |
| 2021-01-22 | $387.32 | $389.00 | $386.30 | $388.00 | $388.00 | 3,752 |
| 2021-01-21 | $389.59 | $390.00 | $387.85 | $389.75 | $389.75 | 2,431 |
| 2021-01-20 | $386.22 | $390.00 | $385.75 | $389.70 | $389.70 | 4,782 |
| 2021-01-19 | $382.99 | $384.65 | $380.75 | $384.65 | $384.65 | 15,867 |
| 2021-01-15 | $382.39 | $382.39 | $378.80 | $382.00 | $382.00 | 3,976 |
| 2021-01-14 | $385.71 | $389.10 | $383.85 | $384.00 | $384.00 | 2,086 |
| 2021-01-13 | $383.81 | $385.25 | $382.83 | $385.25 | $385.25 | 6,103 |
| 2021-01-12 | $383.10 | $386.00 | $371.95 | $385.70 | $385.70 | 9,428 |
| 2021-01-11 | $382.99 | $386.25 | $382.73 | $384.00 | $384.00 | 4,808 |
| 2021-01-08 | $386.13 | $386.13 | $382.75 | $386.00 | $386.00 | 5,256 |
| 2021-01-07 | $381.27 | $386.50 | $381.27 | $386.50 | $386.50 | 6,418 |
| 2021-01-06 | $374.69 | $382.00 | $374.63 | $376.75 | $376.75 | 6,745 |
| 2021-01-05 | $373.65 | $376.00 | $373.00 | $374.00 | $374.00 | 3,893 |
| 2021-01-04 | $379.07 | $379.07 | $372.00 | $374.75 | $374.75 | 1,160 |
| 2020-12-31 | $376.00 | $378.98 | $376.00 | $376.00 | $376.00 | 3,158 |
| 2020-12-30 | $377.76 | $390.00 | $376.98 | $390.00 | $390.00 | 4,079 |
| 2020-12-29 | $378.48 | $378.96 | $376.00 | $376.00 | $376.00 | 26,524 |
| 2020-12-28 | $375.00 | $378.22 | $372.50 | $378.00 | $378.00 | 1,018 |
| 2020-12-24 | $374.90 | $374.90 | $372.00 | $372.00 | $372.00 | 2,055 |
| 2020-12-23 | $372.92 | $377.05 | $371.75 | $371.75 | $371.75 | 37,867 |
| 2020-12-22 | $372.75 | $375.90 | $370.95 | $373.10 | $373.10 | 43,110 |
| 2020-12-21 | $369.94 | $370.73 | $367.49 | $369.40 | $369.40 | 2,740 |
| 2020-12-18 | $375.94 | $376.10 | $372.72 | $373.16 | $373.16 | 6,410 |
| 2020-12-17 | $375.47 | $376.95 | $374.52 | $376.80 | $376.80 | 3,200 |
| 2020-12-16 | $373.34 | $374.15 | $371.65 | $374.15 | $374.15 | 13,585 |
| 2020-12-15 | $370.80 | $373.65 | $369.00 | $369.90 | $369.90 | 5,985 |
| 2020-12-14 | $371.51 | $373.01 | $370.70 | $372.75 | $372.75 | 11,984 |
| 2020-12-11 | $367.80 | $371.15 | $367.55 | $371.15 | $371.15 | 12,222 |
| 2020-12-10 | $368.24 | $372.25 | $367.50 | $372.25 | $372.25 | 3,644 |
| 2020-12-09 | $374.17 | $374.42 | $368.45 | $372.95 | $372.95 | 4,006 |
| 2020-12-08 | $371.09 | $372.97 | $369.80 | $372.10 | $372.10 | 3,206 |
| 2020-12-07 | $372.72 | $373.10 | $371.84 | $372.50 | $372.50 | 13,927 |
| 2020-12-04 | $372.50 | $372.75 | $371.44 | $371.70 | $371.70 | 4,856 |
| 2020-12-03 | $370.57 | $371.50 | $369.96 | $371.50 | $371.50 | 1,856 |
| 2020-12-02 | $368.61 | $371.50 | $368.24 | $369.00 | $369.00 | 3,975 |
| 2020-12-01 | $369.01 | $371.15 | $367.98 | $368.85 | $368.85 | 4,094 |
| 2020-11-30 | $366.06 | $372.40 | $362.91 | $365.75 | $365.75 | 5,587 |
| 2020-11-27 | $367.50 | $367.61 | $366.85 | $367.61 | $367.61 | 4,438 |
| 2020-11-25 | $365.49 | $367.15 | $364.66 | $367.15 | $367.15 | 6,002 |
| 2020-11-24 | $363.57 | $368.45 | $362.84 | $366.85 | $366.85 | 23,108 |
| 2020-11-23 | $360.24 | $362.00 | $357.90 | $357.90 | $357.90 | 2,915 |
| 2020-11-20 | $360.88 | $362.00 | $356.50 | $361.00 | $361.00 | 48,993 |
| 2020-11-19 | $357.69 | $360.65 | $357.69 | $357.95 | $357.95 | 5,182 |
| 2020-11-18 | $364.64 | $372.00 | $363.50 | $365.00 | $365.00 | 9,911 |
| 2020-11-17 | $363.38 | $364.50 | $361.97 | $364.50 | $364.50 | 17,913 |
| 2020-11-16 | $363.89 | $366.75 | $362.50 | $366.75 | $366.75 | 49,010 |
| 2020-11-13 | $359.37 | $362.95 | $358.00 | $362.95 | $362.95 | 3,867 |
| 2020-11-12 | $357.86 | $359.39 | $354.00 | $354.00 | $354.00 | 5,167 |
| 2020-11-11 | $359.06 | $362.30 | $358.48 | $361.25 | $361.25 | 7,354 |
| 2020-11-10 | $356.36 | $359.00 | $354.36 | $359.00 | $359.00 | 6,512 |
| 2020-11-09 | $367.93 | $367.93 | $362.65 | $364.50 | $364.50 | 7,519 |
| 2020-11-06 | $352.27 | $356.15 | $350.52 | $355.00 | $355.00 | 23,959 |
| 2020-11-05 | $352.94 | $356.00 | $350.55 | $356.00 | $356.00 | 1,994 |
| 2020-11-04 | $343.43 | $352.20 | $343.43 | $352.00 | $352.00 | 3,318 |
| 2020-11-03 | $336.21 | $342.60 | $336.21 | $342.60 | $342.60 | 4,074 |
| 2020-11-02 | $332.92 | $334.95 | $332.75 | $334.95 | $334.95 | 17,283 |
| 2020-10-30 | $331.74 | $331.74 | $326.47 | $329.25 | $329.25 | 10,616 |
| 2020-10-29 | $330.14 | $332.69 | $330.13 | $331.95 | $331.95 | 6,404 |
| 2020-10-28 | $334.79 | $335.00 | $330.77 | $333.00 | $333.00 | 12,659 |
| 2020-10-27 | $342.57 | $343.05 | $340.00 | $343.00 | $343.00 | 8,807 |
| 2020-10-26 | $345.77 | $345.98 | $341.31 | $341.85 | $341.85 | 1,167 |
| 2020-10-23 | $348.28 | $348.93 | $346.95 | $346.95 | $346.95 | 5,794 |
| 2020-10-22 | $345.87 | $346.23 | $344.65 | $344.85 | $344.85 | 2,054 |
| 2020-10-21 | $346.60 | $350.00 | $345.96 | $347.50 | $347.50 | 4,722 |
| 2020-10-20 | $346.26 | $351.60 | $346.21 | $347.25 | $347.25 | 1,278 |
| 2020-10-19 | $352.66 | $352.66 | $342.45 | $342.45 | $342.45 | 4,460 |
| 2020-10-16 | $352.58 | $354.00 | $351.00 | $351.00 | $351.00 | 3,176 |
| 2020-10-15 | $347.48 | $349.50 | $347.21 | $348.00 | $348.00 | 4,318 |
| 2020-10-14 | $354.53 | $354.57 | $349.25 | $353.40 | $353.40 | 8,208 |
| 2020-10-13 | $356.00 | $356.00 | $352.50 | $352.50 | $352.50 | 35,075 |
| 2020-10-12 | $352.93 | $356.00 | $352.25 | $354.75 | $354.75 | 11,320 |
| 2020-10-09 | $348.60 | $352.00 | $348.00 | $348.50 | $348.50 | 11,636 |
| 2020-10-08 | $346.78 | $347.00 | $344.85 | $347.00 | $347.00 | 1,611 |
| 2020-10-07 | $341.38 | $343.80 | $341.00 | $343.00 | $343.00 | 16,639 |
| 2020-10-06 | $343.66 | $345.50 | $335.35 | $335.35 | $335.35 | 5,423 |
| 2020-10-05 | $339.31 | $343.35 | $339.30 | $343.35 | $343.35 | 7,392 |
| 2020-10-02 | $335.09 | $338.50 | $335.09 | $338.50 | $338.50 | 2,735 |
| 2020-10-01 | $340.90 | $341.61 | $338.05 | $338.50 | $338.50 | 4,991 |
| 2020-09-30 | $336.92 | $342.50 | $335.45 | $335.45 | $335.45 | 8,007 |
| 2020-09-29 | $337.23 | $337.75 | $333.50 | $336.55 | $336.55 | 17,223 |
| 2020-09-28 | $336.67 | $337.16 | $335.50 | $336.00 | $336.00 | 2,726 |
| 2020-09-25 | $325.74 | $331.50 | $325.45 | $328.30 | $328.30 | 16,549 |
| 2020-09-24 | $323.91 | $328.75 | $323.14 | $327.00 | $327.00 | 4,344 |
| 2020-09-23 | $333.22 | $334.10 | $330.00 | $332.00 | $332.00 | 63,729 |
| 2020-09-22 | $332.11 | $333.65 | $330.00 | $333.65 | $333.65 | 4,059 |
| 2020-09-21 | $328.82 | $328.82 | $324.00 | $328.75 | $328.75 | 11,962 |
| 2020-09-18 | $339.40 | $339.40 | $331.55 | $331.55 | $331.55 | 4,107 |
| 2020-09-17 | $336.11 | $339.34 | $336.11 | $339.10 | $339.10 | 1,954 |
| 2020-09-16 | $342.52 | $344.50 | $342.41 | $344.40 | $344.40 | 3,962 |
| 2020-09-15 | $342.86 | $344.00 | $342.21 | $343.77 | $343.77 | 1,382 |
| 2020-09-14 | $339.14 | $342.50 | $339.14 | $342.25 | $342.25 | 3,043 |
| 2020-09-11 | $337.93 | $338.14 | $333.10 | $333.10 | $333.10 | 951 |
| 2020-09-10 | $343.81 | $344.22 | $337.10 | $342.00 | $342.00 | 5,002 |
| 2020-09-09 | $339.19 | $343.55 | $339.04 | $341.00 | $341.00 | 12,950 |
| 2020-09-08 | $338.42 | $339.25 | $335.15 | $338.35 | $338.35 | 6,263 |
| 2020-09-04 | $348.21 | $348.21 | $337.00 | $339.00 | $339.00 | 9,295 |
| 2020-09-03 | $357.36 | $358.17 | $345.20 | $348.70 | $348.70 | 8,476 |
| 2020-09-02 | $356.29 | $359.34 | $355.10 | $359.34 | $359.34 | 16,781 |
| 2020-09-01 | $351.24 | $354.50 | $350.00 | $354.50 | $354.50 | 11,419 |
| 2020-08-31 | $351.21 | $353.70 | $351.21 | $352.00 | $352.00 | 65 |
| 2020-08-28 | $351.51 | $354.50 | $350.38 | $350.50 | $350.50 | 4,831 |
| 2020-08-27 | $350.10 | $353.07 | $349.15 | $350.01 | $350.01 | 8,533 |
| 2020-08-26 | $346.25 | $350.00 | $346.17 | $350.00 | $350.00 | 4,804 |
| 2020-08-25 | $344.65 | $344.92 | $343.00 | $344.00 | $344.00 | 7,828 |
| 2020-08-24 | $343.40 | $344.25 | $342.00 | $344.25 | $344.25 | 924 |
| 2020-08-21 | $339.94 | $390.35 | $338.65 | $339.00 | $339.00 | 16,412 |
| 2020-08-20 | $338.25 | $342.00 | $337.66 | $341.10 | $341.10 | 13,771 |
| 2020-08-19 | $341.02 | $341.29 | $339.50 | $339.50 | $339.50 | 15,164 |
| 2020-08-18 | $340.52 | $341.25 | $338.83 | $339.25 | $339.25 | 14,202 |
| 2020-08-17 | $339.78 | $342.65 | $339.00 | $339.01 | $339.01 | 2,000 |
| 2020-08-14 | $337.96 | $340.00 | $337.00 | $338.00 | $338.00 | 13,703 |
| 2020-08-13 | $338.69 | $340.25 | $338.25 | $340.10 | $340.10 | 5,611 |
| 2020-08-12 | $337.69 | $340.00 | $337.69 | $340.00 | $340.00 | 891 |
| 2020-08-11 | $339.11 | $339.25 | $335.65 | $338.00 | $338.00 | 1,738 |
| 2020-08-10 | $337.29 | $337.34 | $335.90 | $335.90 | $335.90 | 6,074 |
| 2020-08-07 | $335.00 | $336.95 | $335.00 | $335.00 | $335.00 | 3,533 |
| 2020-08-06 | $334.22 | $337.00 | $333.00 | $337.00 | $337.00 | 6,032 |
| 2020-08-05 | $333.20 | $335.45 | $332.00 | $333.50 | $333.50 | 3,042 |
| 2020-08-04 | $329.81 | $331.58 | $329.32 | $330.45 | $330.45 | 2,302 |
| 2020-08-03 | $330.48 | $332.50 | $328.00 | $328.00 | $328.00 | 3,044 |
| 2020-07-31 | $326.22 | $326.22 | $320.00 | $320.00 | $320.00 | 2,221 |
| 2020-07-30 | $323.03 | $326.95 | $321.71 | $324.10 | $324.10 | 5,816 |
| 2020-07-29 | $324.35 | $325.85 | $324.26 | $325.85 | $325.85 | 2,666 |
| 2020-07-28 | $323.84 | $324.80 | $323.63 | $324.80 | $324.80 | 1,439 |
| 2020-07-27 | $322.52 | $325.70 | $322.52 | $324.00 | $324.00 | 6,305 |
| 2020-07-24 | $322.37 | $323.40 | $322.37 | $323.40 | $323.40 | 2,411 |
| 2020-07-23 | $328.13 | $328.76 | $323.50 | $323.50 | $323.50 | 4,302 |
| 2020-07-22 | $327.02 | $328.50 | $324.22 | $324.22 | $324.22 | 9,144 |
| 2020-07-21 | $327.85 | $328.77 | $326.75 | $328.77 | $328.77 | 1,907 |
| 2020-07-20 | $322.79 | $326.35 | $322.79 | $323.35 | $323.35 | 1,108 |
| 2020-07-17 | $323.13 | $324.00 | $322.00 | $322.00 | $322.00 | 3,300 |
| 2020-07-16 | $321.32 | $323.00 | $320.10 | $320.10 | $320.10 | 5,000 |
| 2020-07-15 | $324.40 | $324.58 | $320.50 | $321.75 | $321.75 | 4,300 |
| 2020-07-14 | $315.68 | $317.58 | $313.92 | $317.00 | $317.00 | 2,000 |
| 2020-07-13 | $322.69 | $323.87 | $321.75 | $321.75 | $321.75 | 820 |
| 2020-07-10 | $316.26 | $320.00 | $314.10 | $316.75 | $316.75 | 7,700 |
| 2020-07-09 | $317.78 | $317.80 | $311.77 | $312.90 | $312.90 | 2,000 |
| 2020-07-08 | $316.06 | $318.00 | $315.06 | $318.00 | $318.00 | 3,100 |
| 2020-07-07 | $316.68 | $319.70 | $316.61 | $318.47 | $318.47 | 1,600 |
| 2020-07-06 | $316.50 | $320.20 | $316.50 | $320.20 | $320.20 | 4,800 |
| 2020-07-02 | $315.97 | $316.84 | $313.00 | $315.00 | $315.00 | 2,300 |
| 2020-07-01 | $311.48 | $312.63 | $311.38 | $312.55 | $312.55 | 1,500 |
| 2020-06-30 | $305.00 | $309.50 | $305.00 | $309.50 | $309.50 | 930 |
| 2020-06-29 | $302.03 | $307.50 | $302.03 | $307.50 | $307.50 | 1,906 |
| 2020-06-26 | $308.04 | $308.04 | $300.00 | $300.00 | $300.00 | 6,951 |
| 2020-06-25 | $305.01 | $306.00 | $303.06 | $305.79 | $305.79 | 2,952 |
| 2020-06-24 | $311.08 | $311.08 | $305.00 | $308.25 | $308.25 | 3,838 |
| 2020-06-23 | $315.13 | $316.50 | $310.90 | $310.90 | $310.90 | 2,157 |
| 2020-06-22 | $309.67 | $315.40 | $309.00 | $315.40 | $315.40 | 22,942 |
| 2020-06-19 | $316.11 | $316.14 | $314.22 | $314.75 | $314.75 | 3,872 |
| 2020-06-18 | $310.02 | $313.25 | $310.02 | $313.25 | $313.25 | 8,305 |
| 2020-06-17 | $314.21 | $314.21 | $310.50 | $312.25 | $312.25 | 5,373 |
| 2020-06-16 | $316.27 | $316.27 | $309.82 | $316.25 | $316.25 | 2,163 |
| 2020-06-15 | $297.55 | $311.10 | $297.55 | $311.10 | $311.10 | 8,513 |
| 2020-06-12 | $308.80 | $309.42 | $300.85 | $300.85 | $300.85 | 7,547 |
| 2020-06-11 | $310.94 | $312.40 | $296.55 | $308.25 | $308.25 | 6,980 |
| 2020-06-10 | $321.83 | $325.90 | $318.50 | $318.50 | $318.50 | 14,005 |
| 2020-06-09 | $321.03 | $325.75 | $319.77 | $325.75 | $325.75 | 38,830 |
| 2020-06-08 | $321.09 | $324.00 | $319.75 | $324.00 | $324.00 | 16,447 |
| 2020-06-05 | $318.34 | $323.85 | $317.00 | $320.00 | $320.00 | 5,307 |
| 2020-06-04 | $311.19 | $315.15 | $311.19 | $311.22 | $311.22 | 79,019 |
| 2020-06-03 | $310.76 | $312.49 | $310.00 | $311.21 | $311.21 | 17,950 |
| 2020-06-02 | $306.65 | $311.00 | $306.00 | $306.00 | $306.00 | 4,181 |
| 2020-06-01 | $304.12 | $309.15 | $304.00 | $309.15 | $309.15 | 5,224 |
| 2020-05-29 | $302.69 | $307.70 | $298.50 | $301.50 | $301.50 | 56,842 |
| 2020-05-28 | $304.82 | $309.85 | $303.99 | $304.50 | $304.50 | 3,532 |
| 2020-05-27 | $302.69 | $306.75 | $298.05 | $306.75 | $306.75 | 20,162 |
| 2020-05-26 | $300.86 | $302.04 | $298.55 | $302.00 | $302.00 | 4,293 |
| 2020-05-22 | $295.03 | $295.03 | $293.55 | $293.55 | $293.55 | 8,376 |
| 2020-05-21 | $297.41 | $297.81 | $293.85 | $297.50 | $297.50 | 12,829 |
| 2020-05-20 | $296.33 | $299.00 | $295.00 | $299.00 | $299.00 | 18,820 |
| 2020-05-19 | $294.12 | $298.25 | $293.76 | $294.77 | $294.77 | 11,536 |
| 2020-05-18 | $293.16 | $299.45 | $293.16 | $295.60 | $295.60 | 11,868 |
| 2020-05-15 | $284.62 | $289.00 | $282.65 | $289.00 | $289.00 | 5,406 |
| 2020-05-14 | $278.62 | $281.43 | $277.05 | $280.09 | $280.09 | 48,304 |
| 2020-05-13 | $285.95 | $286.16 | $278.00 | $283.95 | $283.95 | 5,664 |
| 2020-05-12 | $294.28 | $294.53 | $287.40 | $287.40 | $287.40 | 3,234 |
| 2020-05-11 | $290.63 | $295.25 | $290.10 | $295.25 | $295.25 | 1,639 |
| 2020-05-08 | $292.50 | $294.85 | $288.95 | $288.95 | $288.95 | 42 |
| 2020-05-07 | $288.48 | $291.95 | $288.06 | $291.95 | $291.95 | 356 |
| 2020-05-06 | $288.81 | $288.81 | $285.00 | $285.00 | $285.00 | 4,960 |
| 2020-05-05 | $287.43 | $292.25 | $287.43 | $292.25 | $292.25 | 9,141 |
| 2020-05-04 | $281.29 | $286.75 | $280.36 | $286.75 | $286.75 | 7,343 |
| 2020-05-01 | $285.62 | $286.05 | $281.90 | $285.00 | $285.00 | 16,695 |
| 2020-04-30 | $290.91 | $292.25 | $289.75 | $289.75 | $289.75 | 5,808 |
| 2020-04-29 | $292.04 | $293.66 | $290.99 | $293.53 | $293.53 | 5,754 |
| 2020-04-28 | $291.71 | $291.71 | $245.45 | $290.85 | $290.85 | 13,113 |
| 2020-04-27 | $285.26 | $290.45 | $285.26 | $290.45 | $290.45 | 3,343 |
| 2020-04-24 | $280.90 | $285.85 | $278.35 | $285.85 | $285.85 | 7,297 |
| 2020-04-23 | $280.60 | $316.86 | $276.50 | $276.50 | $276.50 | 11,146 |
| 2020-04-22 | $277.79 | $281.60 | $277.69 | $281.60 | $281.60 | 18,077 |
| 2020-04-21 | $277.39 | $277.78 | $245.45 | $275.00 | $275.00 | 13,089 |
| 2020-04-20 | $282.00 | $316.86 | $245.45 | $286.20 | $286.20 | 8,884 |
| 2020-04-17 | $286.22 | $286.25 | $280.00 | $282.00 | $282.00 | 50,648 |
| 2020-04-16 | $279.22 | $281.00 | $276.14 | $281.00 | $281.00 | 10,914 |
| 2020-04-15 | $277.57 | $288.00 | $275.87 | $281.45 | $281.45 | 35,404 |
| 2020-04-14 | $281.73 | $285.95 | $280.65 | $281.60 | $281.60 | 23,794 |
| 2020-04-13 | $275.00 | $288.00 | $270.40 | $275.00 | $275.00 | 1,413 |
| 2020-04-09 | $278.61 | $281.65 | $272.85 | $276.50 | $276.50 | 8,845 |
| 2020-04-08 | $268.54 | $278.90 | $266.50 | $269.00 | $269.00 | 11,170 |
| 2020-04-07 | $275.06 | $316.86 | $264.60 | $264.60 | $264.60 | 23,901 |
| 2020-04-06 | $260.03 | $264.15 | $257.50 | $264.15 | $264.15 | 12,366 |
| 2020-04-03 | $249.46 | $252.13 | $245.00 | $245.00 | $245.00 | 21,509 |
| 2020-04-02 | $244.97 | $252.59 | $244.97 | $249.50 | $249.50 | 13,500 |
| 2020-04-01 | $247.25 | $251.20 | $245.00 | $249.99 | $249.99 | 29,871 |
| 2020-03-31 | $259.98 | $264.00 | $259.41 | $262.00 | $262.00 | 5,962 |
| 2020-03-30 | $255.24 | $267.00 | $254.86 | $259.80 | $259.80 | 6,167 |
| 2020-03-27 | $254.25 | $263.55 | $251.67 | $259.00 | $259.00 | 4,852 |
| 2020-03-26 | $252.49 | $263.25 | $250.10 | $250.10 | $250.10 | 11,694 |
| 2020-03-25 | $243.32 | $288.99 | $240.81 | $251.00 | $251.00 | 5,227 |
| 2020-03-24 | $235.63 | $243.00 | $234.72 | $241.00 | $241.00 | 26,682 |
| 2020-03-23 | $225.14 | $234.55 | $176.47 | $232.96 | $232.96 | 28,969 |
| 2020-03-20 | $288.99 | $288.99 | $235.00 | $237.55 | $237.55 | 10,792 |
| 2020-03-19 | $237.43 | $246.45 | $232.01 | $237.00 | $237.00 | 8,912 |
| 2020-03-18 | $235.73 | $243.29 | $220.25 | $225.00 | $225.00 | 37,320 |
| 2020-03-17 | $241.74 | $252.97 | $236.95 | $251.80 | $251.80 | 16,444 |
| 2020-03-16 | $254.32 | $290.00 | $238.89 | $290.00 | $290.00 | 30,284 |
| 2020-03-13 | $260.92 | $262.66 | $249.14 | $251.00 | $251.00 | 25,929 |
| 2020-03-12 | $250.58 | $295.00 | $248.00 | $255.00 | $255.00 | 82,530 |
| 2020-03-11 | $280.41 | $281.11 | $267.70 | $277.00 | $277.00 | 25,368 |
| 2020-03-10 | $280.97 | $286.55 | $272.00 | $286.55 | $286.55 | 26,636 |
| 2020-03-09 | $278.84 | $316.86 | $273.25 | $276.35 | $276.35 | 59,202 |
| 2020-03-06 | $292.26 | $300.50 | $284.75 | $300.50 | $300.50 | 27,775 |
| 2020-03-05 | $303.65 | $308.00 | $296.98 | $306.30 | $306.30 | 9,235 |
| 2020-03-04 | $290.94 | $314.96 | $290.94 | $312.50 | $312.50 | 17,076 |
| 2020-03-03 | $311.06 | $311.83 | $296.00 | $306.10 | $306.10 | 25,176 |
| 2020-03-02 | $300.46 | $308.35 | $293.36 | $308.35 | $308.35 | 41,305 |
| 2020-02-28 | $284.75 | $295.70 | $284.75 | $292.55 | $292.55 | 50,244 |
| 2020-02-27 | $304.23 | $307.45 | $284.75 | $284.75 | $284.75 | 53,957 |
| 2020-02-26 | $312.68 | $326.00 | $310.95 | $316.25 | $316.25 | 33,878 |
| 2020-02-25 | $322.18 | $323.34 | $306.84 | $318.25 | $318.25 | 14,014 |
| 2020-02-24 | $323.05 | $324.65 | $322.85 | $324.20 | $324.20 | 13,362 |
| 2020-02-21 | $332.93 | $334.00 | $332.85 | $334.00 | $334.00 | 2,447 |
| 2020-02-20 | $335.00 | $338.37 | $317.52 | $333.20 | $333.20 | 18,191 |
| 2020-02-19 | $337.10 | $339.10 | $336.71 | $338.05 | $338.05 | 9,129 |
| 2020-02-18 | $335.74 | $343.31 | $334.00 | $343.31 | $343.31 | 9,765 |
| 2020-02-14 | $343.42 | $343.42 | $336.16 | $337.50 | $337.50 | 1,685 |
| 2020-02-13 | $335.59 | $337.50 | $334.81 | $337.30 | $337.30 | 5,153 |
| 2020-02-12 | $336.33 | $337.00 | $330.00 | $337.00 | $337.00 | 21,432 |
| 2020-02-11 | $335.05 | $335.71 | $331.00 | $335.55 | $335.55 | 2,327 |
| 2020-02-10 | $315.84 | $337.16 | $315.84 | $332.33 | $332.33 | 3,780 |
| 2020-02-07 | $340.00 | $340.00 | $331.27 | $332.70 | $332.70 | 20,073 |
| 2020-02-06 | $333.27 | $333.36 | $331.75 | $332.60 | $332.60 | 13,365 |
| 2020-02-05 | $331.59 | $332.00 | $329.99 | $331.00 | $331.00 | 7,943 |
| 2020-02-04 | $327.44 | $329.70 | $313.64 | $329.70 | $329.70 | 5,299 |
| 2020-02-03 | $323.21 | $324.17 | $323.20 | $323.20 | $323.20 | 1,584 |
| 2020-01-31 | $324.10 | $326.37 | $320.00 | $323.00 | $323.00 | 9,170 |
| 2020-01-30 | $324.77 | $325.22 | $323.29 | $324.50 | $324.50 | 10,325 |
| 2020-01-29 | $327.15 | $327.80 | $326.45 | $327.80 | $327.80 | 14,613 |
| 2020-01-28 | $333.00 | $333.00 | $310.04 | $325.75 | $325.75 | 5,365 |
| 2020-01-27 | $322.60 | $325.00 | $319.92 | $323.00 | $323.00 | 4,360 |
| 2020-01-24 | $331.64 | $331.64 | $327.00 | $327.00 | $327.00 | 36,876 |
| 2020-01-23 | $333.00 | $333.00 | $328.50 | $331.35 | $331.35 | 33,903 |
| 2020-01-22 | $331.85 | $332.18 | $331.20 | $331.50 | $331.50 | 3,877 |
| 2020-01-21 | $330.25 | $331.50 | $330.09 | $331.50 | $331.50 | 6,419 |
| 2020-01-17 | $330.53 | $332.90 | $314.61 | $332.90 | $332.90 | 10,239 |
| 2020-01-16 | $329.00 | $329.10 | $328.15 | $328.45 | $328.45 | 2,894 |
| 2020-01-15 | $330.53 | $330.53 | $326.75 | $328.00 | $328.00 | 6,953 |
| 2020-01-14 | $326.75 | $330.53 | $320.00 | $330.53 | $330.53 | 2,596 |
| 2020-01-13 | $330.53 | $330.53 | $325.00 | $325.80 | $325.80 | 6,407 |
| 2020-01-10 | $326.15 | $326.76 | $326.00 | $326.00 | $326.00 | 16,423 |
| 2020-01-09 | $325.70 | $325.85 | $324.00 | $324.00 | $324.00 | 3,641 |
| 2020-01-08 | $322.87 | $325.75 | $307.73 | $324.00 | $324.00 | 4,034 |
| 2020-01-07 | $322.00 | $322.75 | $312.68 | $312.68 | $312.68 | 4,104 |
| 2020-01-06 | $319.77 | $322.75 | $307.40 | $321.00 | $321.00 | 9,202 |
| 2020-01-03 | $321.50 | $324.00 | $321.50 | $324.00 | $324.00 | 4,387 |
| 2020-01-02 | $322.95 | $323.90 | $321.50 | $323.00 | $323.00 | 2,167 |
| 2019-12-31 | $306.84 | $324.53 | $306.84 | $324.53 | $324.53 | 95 |
| 2019-12-30 | $321.50 | $321.50 | $306.75 | $320.00 | $320.00 | 14,494 |
| 2019-12-27 | $322.49 | $322.81 | $321.20 | $322.00 | $322.00 | 17,516 |
| 2019-12-26 | $319.00 | $322.00 | $319.00 | $322.00 | $322.00 | 2,452 |
| 2019-12-24 | $320.00 | $320.00 | $320.00 | $320.00 | $320.00 | 26,001 |
| 2019-12-23 | $320.80 | $321.00 | $320.00 | $320.00 | $320.00 | 4,355 |
| 2019-12-20 | $319.85 | $321.00 | $319.85 | $321.00 | $321.00 | 5,652 |
| 2019-12-19 | $317.40 | $319.15 | $317.00 | $317.50 | $317.50 | 6,721 |
| 2019-12-18 | $317.40 | $318.00 | $317.40 | $318.00 | $318.00 | 10,708 |
| 2019-12-17 | $317.25 | $318.10 | $316.91 | $318.00 | $318.00 | 7,658 |
| 2019-12-16 | $317.87 | $318.00 | $316.90 | $317.15 | $317.15 | 1,602 |
| 2019-12-13 | $314.60 | $315.25 | $300.50 | $315.25 | $315.25 | 35,176 |
| 2019-12-12 | $313.75 | $315.50 | $313.75 | $315.00 | $315.00 | 4,857 |
| 2019-12-11 | $311.70 | $312.15 | $311.30 | $311.45 | $311.45 | 764 |
| 2019-12-10 | $310.96 | $312.25 | $310.50 | $310.50 | $310.50 | 961 |
| 2019-12-09 | $312.75 | $312.75 | $298.33 | $312.75 | $312.75 | 5,383 |
| 2019-12-06 | $312.40 | $313.00 | $312.26 | $313.00 | $313.00 | 3,706 |
| 2019-12-05 | $309.30 | $309.70 | $309.00 | $309.70 | $309.70 | 1,077 |
| 2019-12-04 | $309.55 | $310.00 | $309.00 | $309.70 | $309.70 | 1,412 |
| 2019-12-03 | $305.53 | $307.00 | $305.35 | $305.50 | $305.50 | 6,771 |
| 2019-12-02 | $311.26 | $311.61 | $309.00 | $309.00 | $309.00 | 5,355 |
| 2019-11-29 | $312.70 | $313.00 | $312.27 | $312.55 | $312.55 | 3,973 |
| 2019-11-27 | $312.38 | $312.38 | $312.00 | $312.20 | $312.20 | 7,767 |
| 2019-11-26 | $298.35 | $312.00 | $298.35 | $312.00 | $312.00 | 2,719 |
| 2019-11-25 | $310.69 | $310.88 | $309.85 | $310.40 | $310.40 | 896 |
| 2019-11-22 | $308.78 | $308.78 | $307.75 | $307.80 | $307.80 | 1,978 |
| 2019-11-21 | $308.60 | $308.60 | $307.70 | $308.00 | $308.00 | 1,849 |
| 2019-11-20 | $309.15 | $309.80 | $297.62 | $309.15 | $309.15 | 4,024 |
| 2019-11-19 | $309.58 | $310.25 | $308.85 | $309.45 | $309.45 | 7,061 |
| 2019-11-18 | $309.22 | $310.00 | $309.05 | $310.00 | $310.00 | 2,840 |
| 2019-11-15 | $308.00 | $309.15 | $308.00 | $309.15 | $309.15 | 3,129 |
| 2019-11-14 | $306.72 | $307.27 | $292.85 | $292.85 | $292.85 | 8,172 |
| 2019-11-13 | $305.71 | $306.75 | $293.25 | $305.85 | $305.85 | 21,197 |
| 2019-11-12 | $306.60 | $308.00 | $306.60 | $308.00 | $308.00 | 5,252 |
| 2019-11-11 | $292.60 | $306.55 | $292.60 | $305.88 | $305.88 | 2,345 |
| 2019-11-08 | $305.60 | $307.50 | $293.69 | $306.10 | $306.10 | 2,634 |
| 2019-11-07 | $306.77 | $307.25 | $300.80 | $307.00 | $307.00 | 4,204 |
| 2019-11-06 | $297.20 | $305.00 | $297.20 | $305.00 | $305.00 | 2,938 |
| 2019-11-05 | $305.09 | $305.85 | $304.62 | $305.85 | $305.85 | 24,075 |
| 2019-11-04 | $306.00 | $306.66 | $305.00 | $305.80 | $305.80 | 6,974 |
| 2019-11-01 | $302.57 | $304.15 | $302.57 | $303.60 | $303.60 | 36,059 |
| 2019-10-31 | $301.75 | $301.75 | $299.95 | $299.95 | $299.95 | 2,895 |
| 2019-10-30 | $300.95 | $301.50 | $300.90 | $301.50 | $301.50 | 796 |
| 2019-10-29 | $300.91 | $302.12 | $300.25 | $300.25 | $300.25 | 6,839 |
| 2019-10-28 | $301.20 | $301.39 | $300.95 | $301.35 | $301.35 | 6,759 |
| 2019-10-25 | $305.71 | $305.71 | $297.31 | $299.75 | $299.75 | 2,870 |
| 2019-10-24 | $297.45 | $301.93 | $297.45 | $298.05 | $298.05 | 4,012 |
| 2019-10-23 | $296.82 | $297.50 | $296.82 | $297.50 | $297.50 | 2,850 |
| 2019-10-22 | $298.40 | $299.00 | $297.94 | $298.50 | $298.50 | 4,143 |
| 2019-10-21 | $296.91 | $297.27 | $296.91 | $297.27 | $297.27 | 2,356 |
| 2019-10-18 | $296.50 | $300.23 | $285.00 | $285.00 | $285.00 | 809 |
| 2019-10-17 | $297.88 | $298.10 | $295.00 | $296.00 | $296.00 | 19,608 |
| 2019-10-16 | $285.00 | $297.11 | $285.00 | $296.55 | $296.55 | 5,386 |
| 2019-10-15 | $296.61 | $298.00 | $287.17 | $298.00 | $298.00 | 9,187 |
| 2019-10-14 | $293.95 | $294.75 | $293.55 | $293.55 | $293.55 | 1,235 |
| 2019-10-11 | $285.00 | $296.65 | $285.00 | $296.65 | $296.65 | 9,744 |
| 2019-10-10 | $289.25 | $292.30 | $289.25 | $291.40 | $291.40 | 2,253 |
| 2019-10-09 | $297.02 | $297.02 | $288.04 | $289.00 | $289.00 | 1,545 |
| 2019-10-08 | $289.19 | $293.51 | $286.80 | $286.80 | $286.80 | 1,140 |
| 2019-10-07 | $290.61 | $292.75 | $290.61 | $292.65 | $292.65 | 1,822 |
| 2019-10-04 | $290.43 | $292.00 | $289.68 | $292.00 | $292.00 | 2,863 |
| 2019-10-03 | $286.26 | $287.55 | $285.06 | $287.55 | $287.55 | 2,607 |
| 2019-10-02 | $287.40 | $287.50 | $285.10 | $285.85 | $285.85 | 4,262 |
| 2019-10-01 | $295.81 | $296.23 | $292.67 | $293.60 | $293.60 | 2,189 |
| 2019-09-30 | $294.64 | $294.64 | $294.50 | $294.50 | $294.50 | 457 |
| 2019-09-27 | $295.54 | $295.80 | $294.60 | $295.80 | $295.80 | 4,902 |
| 2019-09-26 | $295.56 | $295.56 | $294.27 | $295.00 | $295.00 | 25,597 |
| 2019-09-25 | $294.25 | $295.80 | $293.30 | $295.80 | $295.80 | 2,428 |
| 2019-09-24 | $297.65 | $297.70 | $294.65 | $296.60 | $296.60 | 5,186 |
| 2019-09-23 | $296.14 | $296.14 | $295.28 | $296.00 | $296.00 | 555 |
| 2019-09-20 | $290.42 | $298.58 | $290.42 | $298.00 | $298.00 | 8,816 |
| 2019-09-19 | $298.95 | $299.23 | $298.15 | $299.20 | $299.20 | 1,698 |
| 2019-09-18 | $296.69 | $297.20 | $296.00 | $296.40 | $296.40 | 1,883 |
| 2019-09-17 | $296.36 | $297.10 | $294.90 | $294.90 | $294.90 | 2,638 |
| 2019-09-16 | $296.98 | $297.15 | $290.30 | $290.30 | $290.30 | 428 |
| 2019-09-13 | $298.20 | $298.40 | $292.34 | $297.00 | $297.00 | 3,018 |
| 2019-09-12 | $297.73 | $299.49 | $297.35 | $299.49 | $299.49 | 1,046 |
| 2019-09-11 | $300.33 | $300.33 | $294.57 | $296.00 | $296.00 | 2,648 |
| 2019-09-10 | $293.02 | $293.10 | $292.00 | $292.80 | $292.80 | 599 |
| 2019-09-09 | $294.00 | $295.51 | $294.00 | $294.00 | $294.00 | 10,352 |
| 2019-09-06 | $294.01 | $296.00 | $284.60 | $296.00 | $296.00 | 2,902 |
| 2019-09-05 | $294.57 | $298.00 | $294.27 | $298.00 | $298.00 | 91,587 |
| 2019-09-04 | $289.57 | $292.00 | $289.50 | $292.00 | $292.00 | 70,746 |
| 2019-09-03 | $287.73 | $287.75 | $285.00 | $287.30 | $287.30 | 10,545 |
| 2019-08-30 | $286.50 | $289.50 | $286.50 | $289.50 | $289.50 | 7,500 |
| 2019-08-29 | $288.57 | $289.25 | $279.28 | $279.28 | $279.28 | 6,732 |
| 2019-08-28 | $282.75 | $285.75 | $282.75 | $284.75 | $284.75 | 5,158 |
| 2019-08-27 | $286.48 | $286.48 | $284.00 | $284.00 | $284.00 | 571 |
| 2019-08-26 | $291.26 | $291.26 | $278.98 | $283.50 | $283.50 | 457 |
| 2019-08-23 | $287.90 | $287.90 | $282.00 | $284.00 | $284.00 | 5,922 |
| 2019-08-22 | $283.25 | $289.00 | $282.98 | $289.00 | $289.00 | 1,096 |
| 2019-08-21 | $279.86 | $294.49 | $279.86 | $289.65 | $289.65 | 8,332 |
| 2019-08-20 | $287.61 | $291.02 | $283.65 | $288.00 | $288.00 | 4,590 |
| 2019-08-19 | $294.61 | $294.61 | $288.48 | $289.36 | $289.36 | 5,834 |
| 2019-08-16 | $284.91 | $287.00 | $283.94 | $287.00 | $287.00 | 1,059 |
| 2019-08-15 | $281.10 | $282.25 | $280.60 | $281.50 | $281.50 | 8,905 |
| 2019-08-14 | $284.63 | $284.75 | $283.11 | $283.11 | $283.11 | 6,186 |
| 2019-08-13 | $284.50 | $290.46 | $283.39 | $288.00 | $288.00 | 111,851 |
| 2019-08-12 | $286.26 | $286.77 | $277.58 | $277.58 | $277.58 | 15,086 |
| 2019-08-09 | $289.32 | $289.32 | $286.24 | $287.00 | $287.00 | 1,316 |
| 2019-08-08 | $286.50 | $289.00 | $282.63 | $282.63 | $282.63 | 424 |
| 2019-08-07 | $279.29 | $290.62 | $276.83 | $282.85 | $282.85 | 2,816 |
| 2019-08-06 | $288.70 | $288.70 | $279.98 | $282.10 | $282.10 | 10,537 |
| 2019-08-05 | $290.08 | $290.08 | $279.37 | $282.90 | $282.90 | 25,517 |
| 2019-08-02 | $289.90 | $294.04 | $279.15 | $294.04 | $294.04 | 9,126 |
| 2019-08-01 | $294.20 | $301.81 | $283.78 | $283.78 | $283.78 | 2,338 |
| 2019-07-31 | $297.75 | $297.80 | $296.89 | $297.40 | $297.40 | 52,304 |
| 2019-07-30 | $297.60 | $298.40 | $296.63 | $297.47 | $297.47 | 7,838 |
| 2019-07-29 | $297.45 | $299.03 | $297.45 | $299.03 | $299.03 | 858 |
| 2019-07-26 | $297.95 | $299.00 | $297.45 | $297.45 | $297.45 | 3,511 |
| 2019-07-25 | $296.87 | $298.15 | $293.18 | $298.15 | $298.15 | 1,443 |
| 2019-07-24 | $296.97 | $298.24 | $296.60 | $296.60 | $296.60 | 2,668 |
| 2019-07-23 | $295.77 | $296.25 | $295.36 | $296.25 | $296.25 | 8,396 |
| 2019-07-22 | $295.10 | $295.44 | $292.42 | $292.42 | $292.42 | 5,883 |
| 2019-07-19 | $295.87 | $297.29 | $295.59 | $297.29 | $297.29 | 107 |
| 2019-07-18 | $294.29 | $294.56 | $293.40 | $293.40 | $293.40 | 14,491 |
| 2019-07-17 | $296.35 | $296.49 | $294.70 | $295.25 | $295.25 | 7,612 |
| 2019-07-16 | $296.95 | $298.00 | $294.72 | $294.72 | $294.72 | 1,995 |
| 2019-07-15 | $297.24 | $298.80 | $295.76 | $296.00 | $296.00 | 2,870 |
| 2019-07-12 | $296.39 | $296.75 | $295.33 | $295.33 | $295.33 | 5,165 |
| 2019-07-11 | $295.20 | $297.54 | $294.30 | $297.54 | $297.54 | 6,002 |
| 2019-07-10 | $295.63 | $295.63 | $291.41 | $291.41 | $291.41 | 5,226 |
| 2019-07-09 | $293.37 | $295.00 | $292.55 | $295.00 | $295.00 | 14,905 |
| 2019-07-08 | $294.10 | $294.10 | $293.01 | $293.65 | $293.65 | 1,762 |
| 2019-07-05 | $294.03 | $294.03 | $292.25 | $292.45 | $292.45 | 4,567 |
| 2019-07-03 | $293.94 | $294.01 | $293.94 | $294.01 | $294.01 | 680 |
| 2019-07-02 | $292.50 | $292.71 | $292.40 | $292.65 | $292.65 | 7,202 |
| 2019-07-01 | $293.07 | $293.07 | $290.49 | $290.49 | $290.49 | 7,673 |
| 2019-06-28 | $288.68 | $289.05 | $288.68 | $289.05 | $289.05 | 24,783 |
| 2019-06-27 | $287.95 | $288.82 | $286.98 | $288.82 | $288.82 | 5,564 |
| 2019-06-26 | $288.35 | $288.80 | $288.01 | $288.76 | $288.76 | 14,695 |
| 2019-06-25 | $289.35 | $289.60 | $286.08 | $286.08 | $286.08 | 13,079 |
| 2019-06-24 | $290.90 | $291.70 | $290.07 | $290.07 | $290.07 | 9,109 |
| 2019-06-21 | $290.65 | $294.28 | $290.65 | $294.28 | $294.28 | 2,732 |
| 2019-06-20 | $291.27 | $291.27 | $288.86 | $291.18 | $291.18 | 2,103 |
| 2019-06-19 | $287.79 | $288.86 | $284.63 | $284.63 | $284.63 | 1,509 |
| 2019-06-18 | $288.55 | $290.00 | $286.47 | $290.00 | $290.00 | 2,548 |
| 2019-06-17 | $285.34 | $285.75 | $284.39 | $284.39 | $284.39 | 475 |
| 2019-06-14 | $283.92 | $283.92 | $283.92 | $283.92 | $283.92 | 1,093 |
| 2019-06-13 | $285.46 | $285.46 | $284.12 | $284.12 | $284.12 | 3,058 |
| 2019-06-12 | $283.54 | $283.85 | $282.69 | $283.85 | $283.85 | 851 |
| 2019-06-11 | $285.25 | $285.49 | $283.00 | $285.49 | $285.49 | 1,166 |
| 2019-06-10 | $285.42 | $286.40 | $285.40 | $286.40 | $286.40 | 7,653 |
| 2019-06-07 | $282.86 | $284.00 | $282.40 | $284.00 | $284.00 | 14,773 |
| 2019-06-06 | $278.60 | $281.50 | $278.45 | $281.50 | $281.50 | 45,372 |
| 2019-06-05 | $277.75 | $277.75 | $276.90 | $277.05 | $277.05 | 1,011 |
| 2019-06-04 | $272.83 | $275.02 | $272.67 | $273.94 | $273.94 | 6,084 |
| 2019-06-03 | $270.62 | $272.08 | $270.56 | $271.50 | $271.50 | 2,140 |
| 2019-05-31 | $271.87 | $272.75 | $271.19 | $272.44 | $272.44 | 5,708 |
| 2019-05-30 | $275.20 | $275.39 | $274.34 | $275.25 | $275.25 | 1,902 |
| 2019-05-29 | $274.27 | $274.92 | $274.00 | $274.92 | $274.92 | 5,544 |
| 2019-05-28 | $279.36 | $279.36 | $276.49 | $276.49 | $276.49 | 1,284 |
| 2019-05-24 | $278.52 | $279.30 | $277.00 | $279.30 | $279.30 | 3,034 |
| 2019-05-23 | $277.91 | $279.29 | $277.49 | $279.29 | $279.29 | 8,160 |
| 2019-05-22 | $280.70 | $282.35 | $278.16 | $282.35 | $282.35 | 2,357 |
| 2019-05-21 | $281.50 | $283.05 | $281.26 | $283.05 | $283.05 | 482 |
| 2019-05-20 | $280.35 | $280.50 | $280.35 | $280.50 | $280.50 | 58 |
| 2019-05-17 | $281.40 | $284.04 | $281.40 | $282.30 | $282.30 | 7,433 |
| 2019-05-16 | $281.50 | $284.58 | $281.48 | $284.58 | $284.58 | 4,873 |
| 2019-05-15 | $277.05 | $281.10 | $277.05 | $281.10 | $281.10 | 2,097 |
| 2019-05-14 | $277.98 | $281.08 | $277.66 | $281.08 | $281.08 | 15,113 |
| 2019-05-13 | $278.20 | $278.98 | $276.45 | $278.50 | $278.50 | 8,281 |
| 2019-05-10 | $281.43 | $281.43 | $278.54 | $279.26 | $279.26 | 2,833 |
| 2019-05-09 | $279.92 | $282.55 | $278.70 | $278.70 | $278.70 | 7,335 |
| 2019-05-08 | $283.40 | $285.35 | $282.86 | $284.66 | $284.66 | 16,153 |
| 2019-05-07 | $286.12 | $286.12 | $282.68 | $285.16 | $285.16 | 14,072 |
| 2019-05-06 | $285.50 | $289.55 | $283.75 | $289.55 | $289.55 | 1,527 |
| 2019-05-03 | $288.65 | $290.00 | $288.50 | $290.00 | $290.00 | 3,147 |
| 2019-05-02 | $287.47 | $287.75 | $284.53 | $287.75 | $287.75 | 2,277 |
| 2019-05-01 | $291.65 | $291.65 | $289.53 | $291.65 | $291.65 | 842 |
| 2019-04-30 | $288.46 | $289.11 | $287.70 | $287.70 | $287.70 | 1,555 |
| 2019-04-29 | $289.05 | $290.17 | $289.05 | $290.17 | $290.17 | 18,186 |
| 2019-04-26 | $286.94 | $287.85 | $286.66 | $287.85 | $287.85 | 4,151 |
| 2019-04-25 | $287.50 | $288.67 | $286.53 | $288.14 | $288.14 | 2,747 |
| 2019-04-24 | $288.00 | $288.74 | $286.85 | $287.85 | $287.85 | 4,965 |
| 2019-04-23 | $286.35 | $287.76 | $286.35 | $286.97 | $286.97 | 387,770 |
| 2019-04-22 | $289.16 | $289.16 | $283.50 | $289.15 | $289.15 | 622 |
| 2019-04-18 | $285.42 | $285.42 | $284.50 | $284.75 | $284.75 | 6,134 |
| 2019-04-17 | $285.60 | $285.60 | $284.05 | $284.05 | $284.05 | 3,223 |
| 2019-04-16 | $286.44 | $287.00 | $285.46 | $287.00 | $287.00 | 2,989 |
| 2019-04-15 | $285.40 | $285.40 | $284.66 | $284.75 | $284.75 | 8,658 |
| 2019-04-12 | $285.56 | $285.97 | $284.90 | $285.20 | $285.20 | 4,126 |
| 2019-04-11 | $283.88 | $284.51 | $283.78 | $284.20 | $284.20 | 2,432 |
| 2019-04-10 | $283.45 | $286.38 | $283.00 | $286.38 | $286.38 | 2,516 |
| 2019-04-09 | $283.40 | $283.45 | $282.29 | $282.29 | $282.29 | 4,783 |
| 2019-04-08 | $283.17 | $283.98 | $283.03 | $283.70 | $283.70 | 992 |
| 2019-04-05 | $283.65 | $284.86 | $282.10 | $282.10 | $282.10 | 3,622 |
| 2019-04-04 | $282.40 | $283.71 | $281.71 | $283.71 | $283.71 | 4,646 |
| 2019-04-03 | $283.03 | $283.43 | $282.45 | $282.90 | $282.90 | 4,277 |
| 2019-04-02 | $281.75 | $285.19 | $280.90 | $280.90 | $280.90 | 9,676 |
| 2019-04-01 | $279.92 | $280.85 | $279.92 | $280.85 | $280.85 | 1,685 |
| 2019-03-29 | $277.72 | $278.44 | $277.22 | $278.44 | $278.44 | 700 |
| 2019-03-28 | $276.08 | $276.54 | $274.92 | $274.92 | $274.92 | 1,521 |
| 2019-03-27 | $277.54 | $277.54 | $275.30 | $275.30 | $275.30 | 1,504 |
| 2019-03-26 | $276.82 | $277.55 | $275.66 | $275.66 | $275.66 | 1,622 |
| 2019-03-25 | $274.35 | $275.15 | $274.09 | $275.15 | $275.15 | 3,687 |
| 2019-03-22 | $279.10 | $279.10 | $274.21 | $274.21 | $274.21 | 5,885 |
| 2019-03-21 | $276.59 | $281.58 | $276.59 | $278.25 | $278.25 | 4,077 |
| 2019-03-20 | $277.40 | $284.11 | $276.70 | $282.96 | $282.96 | 6,730 |
| 2019-03-19 | $279.20 | $280.50 | $277.18 | $280.50 | $280.50 | 4,900 |
| 2019-03-18 | $277.54 | $278.50 | $277.37 | $278.50 | $278.50 | 958 |
| 2019-03-15 | $276.54 | $278.34 | $276.54 | $278.34 | $278.34 | 3,363 |
| 2019-03-14 | $275.86 | $276.33 | $275.50 | $276.33 | $276.33 | 3,377 |
| 2019-03-13 | $275.50 | $280.82 | $272.91 | $280.82 | $280.82 | 886 |
| 2019-03-12 | $273.83 | $274.53 | $273.83 | $273.96 | $273.96 | 1,857 |
| 2019-03-11 | $270.78 | $271.37 | $270.78 | $271.37 | $271.37 | 976 |
| 2019-03-08 | $267.19 | $268.55 | $266.64 | $268.55 | $268.55 | 2,713 |
| 2019-03-07 | $269.91 | $270.83 | $268.11 | $270.83 | $270.83 | 2,623 |
| 2019-03-06 | $273.95 | $273.95 | $269.74 | $269.74 | $269.74 | 1,292 |
| 2019-03-05 | $274.40 | $275.44 | $273.05 | $275.44 | $275.44 | 3,763 |
| 2019-03-04 | $275.72 | $275.74 | $272.46 | $272.46 | $272.46 | 3,221 |
| 2019-03-01 | $275.46 | $275.46 | $274.01 | $274.01 | $274.01 | 1,950 |
| 2019-02-28 | $273.68 | $274.30 | $273.26 | $274.30 | $274.30 | 581 |
| 2019-02-27 | $272.43 | $273.98 | $271.65 | $273.98 | $273.98 | 4,930 |
| 2019-02-26 | $273.90 | $274.46 | $273.62 | $273.91 | $273.91 | 3,091 |
| 2019-02-25 | $275.27 | $275.75 | $274.26 | $274.26 | $274.26 | 11,164 |
| 2019-02-22 | $272.60 | $274.53 | $272.43 | $273.00 | $273.00 | 3,847 |
| 2019-02-21 | $272.20 | $272.54 | $271.18 | $272.54 | $272.54 | 1,095 |
| 2019-02-20 | $272.37 | $274.30 | $272.12 | $273.69 | $273.69 | 4,844 |
| 2019-02-19 | $271.84 | $273.22 | $271.50 | $272.50 | $272.50 | 2,350 |
| 2019-02-15 | $271.25 | $271.45 | $271.12 | $271.12 | $271.12 | 14,577 |
| 2019-02-14 | $268.30 | $269.25 | $268.06 | $269.22 | $269.22 | 1,003 |
| 2019-02-13 | $270.57 | $270.76 | $268.28 | $268.91 | $268.91 | 8,208 |
| 2019-02-12 | $267.89 | $268.46 | $267.41 | $268.04 | $268.04 | 3,720 |
| 2019-02-11 | $265.41 | $265.68 | $264.59 | $265.50 | $265.50 | 3,863 |
| 2019-02-08 | $263.98 | $265.08 | $262.70 | $265.08 | $265.08 | 7,023 |
| 2019-02-07 | $265.15 | $266.36 | $262.47 | $262.47 | $262.47 | 62,423 |
| 2019-02-06 | $267.71 | $267.93 | $264.00 | $264.00 | $264.00 | 86,580 |
| 2019-02-05 | $267.80 | $268.00 | $267.25 | $267.25 | $267.25 | 1,506 |
| 2019-02-04 | $264.90 | $267.05 | $264.61 | $264.88 | $264.88 | 2,523 |
| 2019-02-01 | $264.75 | $266.30 | $264.75 | $265.00 | $265.00 | 39,477 |
| 2019-01-31 | $263.45 | $264.07 | $263.45 | $264.07 | $264.07 | 1,385 |
| 2019-01-30 | $259.78 | $264.07 | $259.40 | $264.07 | $264.07 | 986 |
| 2019-01-29 | $258.70 | $259.38 | $255.71 | $255.71 | $255.71 | 3,868 |
| 2019-01-28 | $257.79 | $261.52 | $257.76 | $258.84 | $258.84 | 2,479 |
| 2019-01-25 | $261.51 | $263.33 | $259.75 | $259.75 | $259.75 | 1,159 |
| 2019-01-24 | $258.44 | $258.75 | $255.92 | $255.92 | $255.92 | 11,260 |
| 2019-01-23 | $258.98 | $259.51 | $256.33 | $258.25 | $258.25 | 5,927 |
| 2019-01-22 | $259.37 | $259.65 | $258.95 | $259.37 | $259.37 | 1,054 |
| 2019-01-18 | $259.55 | $263.11 | $259.42 | $260.92 | $260.92 | 2,415 |
| 2019-01-17 | $255.67 | $258.94 | $255.67 | $258.94 | $258.94 | 38,208 |
| 2019-01-16 | $254.90 | $256.75 | $254.90 | $256.75 | $256.75 | 6,190 |
| 2019-01-15 | $254.10 | $255.61 | $253.75 | $253.75 | $253.75 | 2,071 |
| 2019-01-14 | $253.95 | $253.95 | $251.88 | $252.52 | $252.52 | 2,291 |
| 2019-01-11 | $252.95 | $255.00 | $252.10 | $255.00 | $255.00 | 5,848 |
| 2019-01-10 | $251.55 | $254.06 | $251.10 | $252.00 | $252.00 | 723 |
| 2019-01-09 | $252.96 | $255.25 | $251.68 | $255.25 | $255.25 | 6,717 |
| 2019-01-08 | $252.11 | $252.11 | $249.30 | $251.43 | $251.43 | 9,830 |
| 2019-01-07 | $247.22 | $251.75 | $247.22 | $250.75 | $250.75 | 4,712 |
| 2019-01-04 | $244.01 | $247.28 | $244.01 | $247.28 | $247.28 | 3,058 |
| 2019-01-03 | $243.08 | $243.08 | $240.49 | $240.49 | $240.49 | 1,232 |
| 2019-01-02 | $243.74 | $245.73 | $243.74 | $245.20 | $245.20 | 7,401 |
| 2018-12-31 | $244.95 | $244.95 | $244.95 | $244.95 | $244.95 | 170 |
| 2018-12-28 | $245.65 | $245.65 | $243.58 | $243.58 | $243.58 | 6,575 |
| 2018-12-27 | $237.30 | $238.14 | $234.91 | $234.91 | $234.91 | 51,777 |
| 2018-12-26 | $236.02 | $236.02 | $236.02 | $236.02 | $236.02 | 0 |
| 2018-12-24 | $234.00 | $236.02 | $234.00 | $236.02 | $236.02 | 8,044 |
| 2018-12-21 | $245.35 | $245.35 | $239.14 | $242.96 | $242.96 | 16,223 |
| 2018-12-20 | $244.99 | $244.99 | $237.21 | $237.21 | $237.21 | 7,569 |
| 2018-12-19 | $251.01 | $251.01 | $246.00 | $246.00 | $246.00 | 6,421 |
| 2018-12-18 | $251.15 | $251.58 | $251.15 | $251.58 | $251.58 | 2,123 |
| 2018-12-17 | $251.50 | $254.85 | $251.50 | $254.42 | $254.42 | 3,494 |
| 2018-12-14 | $256.63 | $256.68 | $256.61 | $256.68 | $256.68 | 2,948 |
| 2018-12-13 | $260.35 | $260.35 | $257.20 | $257.39 | $257.39 | 5,274 |
| 2018-12-12 | $261.20 | $261.92 | $260.87 | $261.92 | $261.92 | 1,310 |
| 2018-12-11 | $261.00 | $261.27 | $253.84 | $261.27 | $261.27 | 7,213 |
| 2018-12-10 | $256.90 | $256.90 | $253.85 | $256.48 | $256.48 | 1,097 |
| 2018-12-07 | $264.20 | $264.45 | $259.75 | $259.75 | $259.75 | 1,800 |
| 2018-12-06 | $260.05 | $260.05 | $253.85 | $253.85 | $253.85 | 4,382 |
| 2018-12-04 | $271.80 | $271.80 | $269.18 | $269.18 | $269.18 | 1,264 |
| 2018-12-03 | $272.66 | $273.00 | $269.21 | $269.21 | $269.21 | 3,799 |
| 2018-11-30 | $267.69 | $268.07 | $265.12 | $265.12 | $265.12 | 2,458 |
| 2018-11-29 | $266.50 | $268.55 | $266.50 | $268.55 | $268.55 | 1,183 |
| 2018-11-28 | $263.10 | $266.87 | $260.46 | $260.46 | $260.46 | 1,223 |
| 2018-11-27 | $260.00 | $261.15 | $259.75 | $260.90 | $260.90 | 6,025 |
| 2018-11-26 | $260.25 | $260.55 | $258.23 | $260.55 | $260.55 | 1,138 |
| 2018-11-23 | $256.35 | $257.15 | $256.35 | $257.15 | $257.15 | 508 |
| 2018-11-21 | $258.20 | $261.90 | $258.20 | $261.70 | $261.70 | 1,680 |
| 2018-11-20 | $258.70 | $259.55 | $256.71 | $258.80 | $258.80 | 5,133 |
| 2018-11-19 | $265.75 | $265.75 | $262.63 | $262.63 | $262.63 | 39 |
| 2018-11-16 | $265.65 | $266.75 | $264.53 | $266.00 | $266.00 | 1,343 |
| 2018-11-15 | $262.40 | $263.32 | $261.18 | $261.18 | $261.18 | 1,655 |
| 2018-11-14 | $267.50 | $267.50 | $265.00 | $265.00 | $265.00 | 588 |
| 2018-11-13 | $267.05 | $269.22 | $265.42 | $269.22 | $269.22 | 1,800 |
| 2018-11-12 | $267.28 | $267.28 | $267.28 | $267.28 | $267.28 | 8 |
| 2018-11-09 | $269.95 | $272.08 | $269.95 | $272.08 | $272.08 | 468 |
| 2018-11-08 | $273.75 | $275.04 | $273.75 | $275.04 | $275.04 | 17,099 |
| 2018-11-07 | $271.50 | $273.93 | $271.43 | $273.93 | $273.93 | 12,364 |
| 2018-11-06 | $266.65 | $268.55 | $266.65 | $268.25 | $268.25 | 3,395 |
| 2018-11-05 | $265.77 | $266.30 | $262.59 | $262.59 | $262.59 | 611 |
| 2018-11-02 | $267.76 | $267.97 | $261.93 | $261.93 | $261.93 | 2,694 |
| 2018-11-01 | $264.20 | $269.00 | $264.20 | $269.00 | $269.00 | 16,801 |
| 2018-10-31 | $264.05 | $266.75 | $264.05 | $266.75 | $266.75 | 5,984 |
| 2018-10-30 | $260.55 | $260.55 | $257.11 | $257.11 | $257.11 | 595 |
| 2018-10-29 | $262.85 | $263.25 | $260.50 | $260.50 | $260.50 | 4,100 |
| 2018-10-26 | $259.60 | $262.57 | $257.40 | $262.13 | $262.13 | 3,181 |
| 2018-10-25 | $261.35 | $263.40 | $261.35 | $263.40 | $263.40 | 6,720 |
| 2018-10-24 | $266.85 | $266.95 | $263.00 | $266.08 | $266.08 | 12,972 |
| 2018-10-23 | $264.50 | $267.37 | $262.18 | $267.37 | $267.37 | 25,769 |
| 2018-10-22 | $268.20 | $268.20 | $267.90 | $267.90 | $267.90 | 395 |
| 2018-10-19 | $270.35 | $274.28 | $270.35 | $274.26 | $274.26 | 5,923 |
| 2018-10-18 | $272.08 | $273.05 | $268.35 | $271.79 | $271.79 | 1,486 |
| 2018-10-17 | $273.50 | $274.64 | $271.65 | $274.64 | $274.64 | 881 |
| 2018-10-16 | $270.80 | $275.00 | $270.53 | $275.00 | $275.00 | 12,478 |
| 2018-10-15 | $269.25 | $270.00 | $268.99 | $268.99 | $268.99 | 2,511 |
| 2018-10-12 | $270.30 | $270.60 | $265.59 | $269.77 | $269.77 | 8,985 |
| 2018-10-11 | $270.10 | $272.70 | $266.78 | $268.80 | $268.80 | 7,798 |
| 2018-10-10 | $279.29 | $279.29 | $276.13 | $277.54 | $277.54 | 1,500 |
| 2018-10-09 | $280.95 | $281.56 | $280.95 | $281.25 | $281.25 | 1,435 |
| 2018-10-08 | $280.30 | $281.25 | $280.30 | $281.25 | $281.25 | 263 |
| 2018-10-05 | $282.68 | $282.68 | $281.45 | $281.45 | $281.45 | 2,099 |
| 2018-10-04 | $283.34 | $283.34 | $281.90 | $281.90 | $281.90 | 4,685 |
| 2018-10-03 | $285.60 | $285.95 | $285.50 | $285.95 | $285.95 | 589 |
| 2018-10-02 | $284.75 | $284.75 | $284.15 | $284.15 | $284.15 | 1,415 |
| 2018-10-01 | $285.50 | $285.80 | $284.79 | $285.80 | $285.80 | 3,295 |
| 2018-09-28 | $283.74 | $284.40 | $283.74 | $284.40 | $284.40 | 11,098 |
| 2018-09-27 | $283.50 | $284.25 | $283.50 | $284.25 | $284.25 | 1,047 |
| 2018-09-26 | $284.20 | $285.55 | $283.86 | $285.55 | $285.55 | 1,694 |
| 2018-09-25 | $284.55 | $284.55 | $283.49 | $284.55 | $284.55 | 630 |
| 2018-09-24 | $284.57 | $284.57 | $283.80 | $284.35 | $284.35 | 1,058 |
| 2018-09-21 | $286.52 | $286.52 | $284.95 | $284.95 | $284.95 | 8,867 |
| 2018-09-20 | $284.25 | $284.97 | $284.25 | $284.97 | $284.97 | 4,083 |
| 2018-09-19 | $283.05 | $284.01 | $283.05 | $284.01 | $284.01 | 334 |
| 2018-09-18 | $282.44 | $282.94 | $282.13 | $282.75 | $282.75 | 896 |
| 2018-09-17 | $282.55 | $282.55 | $281.10 | $281.10 | $281.10 | 1,341 |
| 2018-09-14 | $283.10 | $283.95 | $282.00 | $283.95 | $283.95 | 26,423 |
| 2018-09-13 | $282.80 | $283.06 | $281.90 | $282.16 | $282.16 | 24,389 |
| 2018-09-12 | $280.90 | $281.90 | $280.40 | $281.90 | $281.90 | 2,585 |
| 2018-09-11 | $280.15 | $281.28 | $280.15 | $281.28 | $281.28 | 393 |
| 2018-09-10 | $280.40 | $280.77 | $279.84 | $279.84 | $279.84 | 1,468 |
| 2018-09-07 | $279.22 | $280.52 | $279.22 | $280.45 | $280.45 | 1,379 |
| 2018-09-06 | $281.12 | $281.12 | $278.60 | $278.60 | $278.60 | 14,485 |
| 2018-09-05 | $281.45 | $281.45 | $279.35 | $279.35 | $279.35 | 8,712 |
| 2018-09-04 | $281.05 | $281.75 | $281.05 | $281.60 | $281.60 | 1,487 |
| 2018-08-31 | $282.55 | $282.55 | $282.05 | $282.05 | $282.05 | 10,164 |
| 2018-08-30 | $282.70 | $283.53 | $281.60 | $281.60 | $281.60 | 1,398 |
| 2018-08-29 | $281.95 | $283.50 | $281.95 | $283.20 | $283.20 | 1,142 |
| 2018-08-28 | $282.05 | $282.40 | $280.90 | $280.90 | $280.90 | 2,461 |
| 2018-08-27 | $280.55 | $280.55 | $279.40 | $280.25 | $280.25 | 860 |
| 2018-08-24 | $278.60 | $279.30 | $278.60 | $279.30 | $279.30 | 2,922 |
| 2018-08-23 | $277.90 | $278.96 | $276.85 | $276.85 | $276.85 | 1,963 |
| 2018-08-22 | $277.87 | $278.70 | $277.35 | $278.70 | $278.70 | 3,396 |
| 2018-08-21 | $278.75 | $279.60 | $277.75 | $279.60 | $279.60 | 1,314 |
| 2018-08-20 | $277.93 | $277.93 | $277.55 | $277.55 | $277.55 | 263 |
| 2018-08-17 | $276.45 | $276.85 | $275.70 | $276.00 | $276.00 | 626 |
| 2018-08-16 | $275.77 | $276.70 | $275.51 | $276.26 | $276.26 | 1,218 |
| 2018-08-15 | $272.50 | $274.08 | $272.50 | $274.08 | $274.08 | 6,360 |
| 2018-08-14 | $275.07 | $276.50 | $274.80 | $276.50 | $276.50 | 3,597 |
| 2018-08-13 | $276.03 | $276.03 | $274.20 | $274.20 | $274.20 | 557 |
| 2018-08-10 | $274.75 | $276.65 | $274.70 | $276.65 | $276.65 | 2,377 |
| 2018-08-09 | $277.75 | $277.96 | $277.55 | $277.95 | $277.95 | 1,137 |
| 2018-08-08 | $277.62 | $277.85 | $277.30 | $277.85 | $277.85 | 721 |
| 2018-08-07 | $277.60 | $278.15 | $277.50 | $277.55 | $277.55 | 3,135 |
| 2018-08-06 | $275.60 | $277.20 | $275.56 | $276.00 | $276.00 | 1,957 |
| 2018-08-03 | $274.55 | $275.01 | $274.30 | $274.75 | $274.75 | 849 |
| 2018-08-02 | $271.30 | $273.95 | $271.30 | $273.95 | $273.95 | 8,419 |
| 2018-08-01 | $273.50 | $275.00 | $273.00 | $273.00 | $273.00 | 3,856 |
| 2018-07-31 | $272.67 | $274.03 | $272.00 | $273.00 | $273.00 | 4,748 |
| 2018-07-30 | $273.11 | $273.11 | $272.75 | $272.75 | $272.75 | 2,155 |
| 2018-07-27 | $276.15 | $276.15 | $273.80 | $275.20 | $275.20 | 1,390 |
| 2018-07-26 | $275.15 | $276.48 | $275.00 | $276.48 | $276.48 | 1,922 |
| 2018-07-25 | $274.30 | $275.05 | $274.30 | $275.05 | $275.05 | 443 |
| 2018-07-24 | $274.58 | $274.75 | $272.95 | $272.95 | $272.95 | 5,558 |
| 2018-07-23 | $272.52 | $272.52 | $271.65 | $271.65 | $271.65 | 4,694 |
| 2018-07-20 | $272.50 | $272.85 | $271.70 | $271.98 | $271.98 | 2,765 |
| 2018-07-19 | $272.90 | $273.55 | $271.81 | $273.55 | $273.55 | 6,107 |
| 2018-07-18 | $272.35 | $273.80 | $272.30 | $273.50 | $273.50 | 5,220 |
| 2018-07-17 | $270.66 | $272.35 | $270.60 | $272.35 | $272.35 | 615 |
| 2018-07-16 | $271.30 | $271.80 | $271.20 | $271.20 | $271.20 | 251 |
| 2018-07-13 | $271.59 | $272.40 | $269.00 | $272.40 | $272.40 | 1,578 |
| 2018-07-12 | $270.50 | $270.50 | $270.50 | $270.50 | $270.50 | 1,789 |
| 2018-07-11 | $270.35 | $270.35 | $268.60 | $268.60 | $268.60 | 3,254 |
| 2018-07-10 | $270.80 | $270.80 | $270.00 | $270.00 | $270.00 | 754 |
| 2018-07-09 | $270.00 | $270.00 | $270.00 | $270.00 | $270.00 | 2,770 |
| 2018-07-06 | $264.90 | $268.45 | $264.90 | $268.45 | $268.45 | 376 |
| 2018-07-05 | $264.05 | $264.55 | $263.95 | $264.55 | $264.55 | 184 |
| 2018-07-03 | $265.60 | $265.71 | $264.50 | $265.71 | $265.71 | 3,125 |
| 2018-07-02 | $263.25 | $263.25 | $262.39 | $262.39 | $262.39 | 756 |
| 2018-06-29 | $266.09 | $266.90 | $266.09 | $266.90 | $266.90 | 2,273 |
| 2018-06-28 | $260.45 | $260.45 | $260.45 | $260.45 | $260.45 | 240 |
| 2018-06-27 | $265.20 | $266.00 | $265.20 | $266.00 | $266.00 | 6,537 |
| 2018-06-26 | $264.18 | $264.60 | $263.14 | $264.60 | $264.60 | 1,630 |
| 2018-06-25 | $265.55 | $265.55 | $263.10 | $264.20 | $264.20 | 3,810 |
| 2018-06-22 | $267.50 | $268.25 | $266.55 | $266.55 | $266.55 | 2,215 |
| 2018-06-21 | $267.50 | $267.77 | $267.50 | $267.77 | $267.77 | 2,301 |
| 2018-06-20 | $267.72 | $267.72 | $267.72 | $267.72 | $267.72 | 0 |
| 2018-06-19 | $267.20 | $267.72 | $266.58 | $267.72 | $267.72 | 189 |
| 2018-06-18 | $268.35 | $268.35 | $268.01 | $268.01 | $268.01 | 752 |
| 2018-06-15 | $270.20 | $270.20 | $267.85 | $269.40 | $269.40 | 4,412 |
| 2018-06-14 | $270.23 | $270.60 | $270.03 | $270.03 | $270.03 | 2,342 |
| 2018-06-13 | $270.14 | $271.00 | $270.14 | $270.14 | $270.14 | 435 |
| 2018-06-12 | $269.86 | $270.95 | $269.35 | $270.20 | $270.20 | 361 |
| 2018-06-11 | $269.25 | $271.00 | $269.25 | $269.40 | $269.40 | 6,836 |
| 2018-06-08 | $267.70 | $269.25 | $267.70 | $268.59 | $268.59 | 337 |
| 2018-06-07 | $269.50 | $269.50 | $268.90 | $268.95 | $268.95 | 5,192 |
| 2018-06-06 | $267.00 | $268.94 | $266.95 | $268.94 | $268.94 | 3,720 |
| 2018-06-05 | $265.95 | $267.00 | $265.95 | $267.00 | $267.00 | 8,113 |
| 2018-06-04 | $266.53 | $266.53 | $265.90 | $265.95 | $265.95 | 12,708 |
| 2018-06-01 | $264.80 | $265.50 | $264.15 | $264.15 | $264.15 | 1,098 |
| 2018-05-31 | $262.66 | $263.50 | $261.97 | $263.50 | $263.50 | 2,639 |
| 2018-05-30 | $262.20 | $264.00 | $262.20 | $264.00 | $264.00 | 8,009 |
| 2018-05-29 | $262.75 | $262.75 | $261.06 | $261.06 | $261.06 | 2,653 |
| 2018-05-25 | $263.85 | $264.10 | $263.06 | $264.10 | $264.10 | 518 |
| 2018-05-24 | $264.00 | $264.15 | $262.65 | $264.00 | $264.00 | 1,733 |
| 2018-05-23 | $263.05 | $263.91 | $262.40 | $263.91 | $263.91 | 3,154 |
| 2018-05-22 | $264.50 | $264.70 | $264.50 | $264.60 | $264.60 | 806 |
| 2018-05-21 | $264.60 | $264.60 | $263.75 | $263.75 | $263.75 | 1,928 |
| 2018-05-18 | $264.35 | $264.35 | $264.35 | $264.35 | $264.35 | 161 |
| 2018-05-17 | $263.15 | $264.35 | $263.15 | $264.35 | $264.35 | 9,251 |
| 2018-05-16 | $263.07 | $263.34 | $262.45 | $262.45 | $262.45 | 6,099 |
| 2018-05-15 | $263.05 | $263.65 | $261.46 | $263.65 | $263.65 | 1,377 |
| 2018-05-14 | $264.65 | $265.25 | $264.65 | $265.25 | $265.25 | 767 |
| 2018-05-11 | $263.44 | $263.44 | $262.40 | $262.63 | $262.63 | 3,800 |
| 2018-05-10 | $262.39 | $262.39 | $262.39 | $262.39 | $262.39 | 210 |
| 2018-05-09 | $259.95 | $260.15 | $259.95 | $260.15 | $260.15 | 2,580 |
| 2018-05-08 | $258.06 | $259.20 | $257.40 | $259.20 | $259.20 | 3,101 |
| 2018-05-07 | $258.75 | $258.75 | $255.35 | $255.35 | $255.35 | 860 |
| 2018-05-04 | $253.25 | $253.25 | $253.25 | $253.25 | $253.25 | 2,411 |
| 2018-05-03 | $254.00 | $254.00 | $253.25 | $253.25 | $253.25 | 2,457 |
| 2018-05-02 | $255.69 | $256.46 | $255.40 | $255.40 | $255.40 | 1,216 |
| 2018-05-01 | $255.41 | $255.45 | $253.85 | $255.45 | $255.45 | 8,397 |
| 2018-04-30 | $258.60 | $258.85 | $257.75 | $257.75 | $257.75 | 274 |
| 2018-04-27 | $257.75 | $258.00 | $257.00 | $258.00 | $258.00 | 925 |
| 2018-04-26 | $256.45 | $257.65 | $256.25 | $257.51 | $257.51 | 1,217 |
| 2018-04-25 | $252.77 | $255.39 | $252.77 | $255.39 | $255.39 | 8,962 |
| 2018-04-24 | $258.15 | $258.90 | $257.49 | $257.49 | $257.49 | 1,354 |
| 2018-04-23 | $258.40 | $259.50 | $258.35 | $259.50 | $259.50 | 4,685 |
| 2018-04-20 | $260.70 | $260.70 | $258.00 | $258.61 | $258.61 | 1,224 |
| 2018-04-19 | $260.18 | $261.25 | $260.18 | $260.85 | $260.85 | 7,868 |
| 2018-04-18 | $262.35 | $262.40 | $262.35 | $262.40 | $262.40 | 3,573 |
| 2018-04-17 | $260.33 | $262.40 | $260.30 | $262.40 | $262.40 | 4,422 |
| 2018-04-16 | $258.56 | $259.35 | $258.30 | $258.30 | $258.30 | 1,659 |
| 2018-04-13 | $259.10 | $259.10 | $257.20 | $257.50 | $257.50 | 1,627 |
| 2018-04-12 | $258.00 | $258.90 | $257.00 | $257.00 | $257.00 | 10,162 |
| 2018-04-11 | $255.80 | $256.65 | $255.80 | $256.65 | $256.65 | 1,159 |
| 2018-04-10 | $256.10 | $257.80 | $255.44 | $257.80 | $257.80 | 4,601 |
| 2018-04-09 | $253.20 | $255.60 | $253.20 | $255.60 | $255.60 | 5,072 |
| 2018-04-06 | $256.55 | $256.55 | $254.70 | $254.70 | $254.70 | 5,119 |
| 2018-04-05 | $258.46 | $259.00 | $258.46 | $259.00 | $259.00 | 1,173 |
| 2018-04-04 | $248.15 | $252.70 | $248.15 | $252.70 | $252.70 | 6,909 |
| 2018-04-03 | $250.85 | $252.10 | $249.20 | $252.10 | $252.10 | 7,067 |
| 2018-04-02 | $255.35 | $255.35 | $255.35 | $255.35 | $255.35 | 0 |
| 2018-03-29 | $253.50 | $255.55 | $253.50 | $255.35 | $255.35 | 869 |
| 2018-03-28 | $252.75 | $253.70 | $250.20 | $252.45 | $252.45 | 6,743 |
| 2018-03-27 | $256.85 | $257.90 | $256.15 | $256.15 | $256.15 | 4,553 |
| 2018-03-26 | $253.20 | $253.35 | $252.93 | $253.25 | $253.25 | 16,655 |
| 2018-03-23 | $255.60 | $255.60 | $253.90 | $254.04 | $254.04 | 2,144 |
| 2018-03-22 | $259.25 | $260.50 | $257.55 | $259.45 | $259.45 | 8,032 |
| 2018-03-21 | $262.56 | $264.55 | $262.25 | $264.55 | $264.55 | 3,277 |
| 2018-03-20 | $262.18 | $263.55 | $262.18 | $263.55 | $263.55 | 3,763 |
| 2018-03-19 | $264.35 | $264.35 | $261.70 | $261.70 | $261.70 | 1,209 |
| 2018-03-16 | $266.15 | $267.10 | $266.15 | $267.10 | $267.10 | 1,538 |
| 2018-03-15 | $266.30 | $266.97 | $265.40 | $266.97 | $266.97 | 2,752 |
| 2018-03-14 | $267.55 | $267.70 | $266.00 | $266.45 | $266.45 | 6,826 |
| 2018-03-13 | $270.15 | $270.45 | $269.14 | $269.14 | $269.14 | 1,283 |
| 2018-03-12 | $269.70 | $269.70 | $268.40 | $269.52 | $269.52 | 7,003 |
| 2018-03-09 | $265.62 | $268.12 | $265.62 | $267.30 | $267.30 | 1,351 |
| 2018-03-08 | $264.15 | $264.15 | $264.05 | $264.05 | $264.05 | 5,777 |
| 2018-03-07 | $262.41 | $263.00 | $262.20 | $263.00 | $263.00 | 5,699 |
| 2018-03-06 | $262.61 | $262.95 | $261.75 | $262.95 | $262.95 | 20,719 |
| 2018-03-05 | $258.65 | $262.71 | $258.65 | $262.71 | $262.71 | 487 |
| 2018-03-02 | $258.10 | $258.10 | $258.10 | $258.10 | $258.10 | 593 |
| 2018-03-01 | $263.03 | $263.03 | $261.92 | $262.22 | $262.22 | 14,963 |
| 2018-02-28 | $265.65 | $266.45 | $264.00 | $264.00 | $264.00 | 2,357 |
| 2018-02-27 | $267.05 | $267.55 | $266.95 | $267.52 | $267.52 | 532 |
| 2018-02-26 | $266.40 | $267.07 | $266.24 | $267.07 | $267.07 | 787 |
| 2018-02-23 | $262.40 | $263.02 | $262.04 | $262.50 | $262.50 | 1,586 |
| 2018-02-22 | $262.20 | $263.67 | $261.70 | $262.89 | $262.89 | 1,148 |
| 2018-02-21 | $263.00 | $264.45 | $263.00 | $264.45 | $264.45 | 3,338 |
| 2018-02-20 | $263.96 | $264.30 | $263.96 | $264.30 | $264.30 | 3,486 |
| 2018-02-16 | $264.40 | $265.70 | $263.70 | $265.70 | $265.70 | 6,869 |
| 2018-02-15 | $261.86 | $261.86 | $260.00 | $261.55 | $261.55 | 5,471 |
| 2018-02-14 | $254.70 | $261.00 | $254.70 | $257.44 | $257.44 | 4,514 |
| 2018-02-13 | $255.05 | $255.95 | $254.80 | $254.90 | $254.90 | 6,480 |
| 2018-02-12 | $255.40 | $256.08 | $253.50 | $255.75 | $255.75 | 7,814 |
| 2018-02-09 | $250.90 | $256.50 | $244.96 | $256.50 | $256.50 | 21,084 |
| 2018-02-08 | $258.85 | $258.85 | $255.70 | $255.70 | $255.70 | 6,314 |
| 2018-02-07 | $259.20 | $262.03 | $259.20 | $262.03 | $262.03 | 863 |
| 2018-02-06 | $255.75 | $259.44 | $249.05 | $259.44 | $259.44 | 17,601 |
| 2018-02-05 | $264.35 | $266.20 | $264.35 | $264.56 | $264.56 | 1,309 |
| 2018-02-02 | $271.00 | $271.00 | $268.15 | $269.07 | $269.07 | 11,392 |
| 2018-02-01 | $271.25 | $272.05 | $271.25 | $271.70 | $271.70 | 6,813 |
| 2018-01-31 | $273.05 | $273.08 | $271.85 | $271.85 | $271.85 | 1,323 |
| 2018-01-30 | $272.56 | $273.00 | $271.60 | $273.00 | $273.00 | 6,732 |
| 2018-01-29 | $275.52 | $276.45 | $275.10 | $276.45 | $276.45 | 757 |
| 2018-01-26 | $275.02 | $275.53 | $274.60 | $275.37 | $275.37 | 12,542 |
| 2018-01-25 | $273.65 | $273.65 | $273.65 | $273.65 | $273.65 | 810 |
| 2018-01-24 | $274.50 | $274.50 | $273.65 | $273.65 | $273.65 | 10,583 |
| 2018-01-23 | $273.00 | $273.70 | $272.40 | $273.70 | $273.70 | 4,596 |
| 2018-01-22 | $270.60 | $271.78 | $270.25 | $271.75 | $271.75 | 9,601 |
| 2018-01-19 | $269.99 | $270.75 | $269.60 | $270.75 | $270.75 | 6,530 |
| 2018-01-18 | $270.00 | $270.02 | $269.10 | $270.02 | $270.02 | 5,546 |
| 2018-01-17 | $268.00 | $269.55 | $267.70 | $269.55 | $269.55 | 4,178 |
| 2018-01-16 | $270.23 | $270.23 | $267.95 | $268.32 | $268.32 | 4,430 |
| 2018-01-12 | $268.65 | $268.65 | $267.55 | $268.65 | $268.65 | 325 |
| 2018-01-11 | $265.30 | $265.70 | $265.05 | $265.70 | $265.70 | 5,667 |
| 2018-01-10 | $264.36 | $264.50 | $264.00 | $264.10 | $264.10 | 1,045 |
| 2018-01-09 | $265.00 | $265.60 | $264.56 | $265.20 | $265.20 | 4,057 |
| 2018-01-08 | $264.05 | $264.95 | $263.52 | $264.95 | $264.95 | 8,754 |
| 2018-01-05 | $262.65 | $263.90 | $262.47 | $263.70 | $263.70 | 7,974 |
| 2018-01-04 | $262.84 | $262.84 | $262.30 | $262.30 | $262.30 | 529 |
| 2018-01-03 | $259.54 | $261.35 | $259.54 | $261.35 | $261.35 | 604 |
| 2018-01-02 | $258.48 | $259.05 | $258.24 | $258.73 | $258.73 | 4,100 |
| 2017-12-29 | $259.89 | $259.95 | $259.89 | $259.95 | $259.95 | 1,802 |
| 2017-12-28 | $258.75 | $258.75 | $257.40 | $257.40 | $257.40 | 6,249 |
| 2017-12-27 | $257.68 | $258.55 | $257.68 | $258.48 | $258.48 | 14,794 |
| 2017-12-26 | $259.25 | $259.25 | $259.25 | $259.25 | $259.25 | 590 |
| 2017-12-22 | $258.25 | $259.25 | $258.25 | $259.25 | $259.25 | 1,003 |
| 2017-12-21 | $258.70 | $258.90 | $258.70 | $258.90 | $258.90 | 5,597 |
| 2017-12-20 | $258.70 | $258.75 | $257.80 | $257.95 | $257.95 | 442 |
| 2017-12-19 | $259.40 | $259.40 | $258.04 | $258.04 | $258.04 | 6,700 |
| 2017-12-18 | $258.70 | $259.10 | $258.70 | $259.10 | $259.10 | 1,527 |
| 2017-12-15 | $256.60 | $258.00 | $256.05 | $257.83 | $257.83 | 992 |
| 2017-12-14 | $256.60 | $256.69 | $256.60 | $256.69 | $256.69 | 2,624 |
| 2017-12-13 | $256.91 | $257.90 | $256.70 | $257.90 | $257.90 | 386 |
| 2017-12-12 | $256.53 | $256.53 | $256.15 | $256.38 | $256.38 | 3,422 |
| 2017-12-11 | $255.26 | $255.51 | $254.94 | $255.20 | $255.20 | 656 |
| 2017-12-08 | $254.55 | $254.85 | $254.55 | $254.60 | $254.60 | 236 |
| 2017-12-07 | $253.25 | $253.55 | $252.52 | $252.52 | $252.52 | 4,095 |
| 2017-12-06 | $253.03 | $253.41 | $252.70 | $253.05 | $253.05 | 964 |
| 2017-12-05 | $253.74 | $254.70 | $253.74 | $254.70 | $254.70 | 11,864 |
| 2017-12-04 | $255.30 | $255.35 | $255.30 | $255.35 | $255.35 | 400 |
| 2017-12-01 | $254.40 | $254.50 | $248.50 | $248.50 | $248.50 | 6,192 |
| 2017-11-30 | $253.71 | $254.09 | $253.71 | $254.09 | $254.09 | 229 |
| 2017-11-29 | $251.60 | $252.45 | $251.50 | $251.50 | $251.50 | 3,086 |
| 2017-11-28 | $250.36 | $251.80 | $250.36 | $251.80 | $251.80 | 8,127 |
| 2017-11-27 | $250.60 | $250.60 | $249.98 | $250.17 | $250.17 | 4,151 |
| 2017-11-24 | $250.18 | $250.18 | $250.18 | $250.18 | $250.18 | 1,672 |
| 2017-11-22 | $249.75 | $250.09 | $249.75 | $250.09 | $250.09 | 790 |
| 2017-11-21 | $249.15 | $249.90 | $249.15 | $249.90 | $249.90 | 179 |
| 2017-11-20 | $248.15 | $248.25 | $247.85 | $247.85 | $247.85 | 4,996 |
| 2017-11-17 | $248.36 | $248.36 | $247.50 | $247.50 | $247.50 | 437 |
| 2017-11-16 | $247.75 | $248.87 | $247.71 | $248.87 | $248.87 | 3,100 |
| 2017-11-15 | $246.55 | $247.15 | $246.50 | $247.15 | $247.15 | 9,026 |
| 2017-11-14 | $247.05 | $248.22 | $247.05 | $248.22 | $248.22 | 599 |
| 2017-11-13 | $247.07 | $248.25 | $247.07 | $247.85 | $247.85 | 12,354 |
| 2017-11-10 | $248.01 | $248.17 | $247.40 | $248.17 | $248.17 | 8,445 |
| 2017-11-09 | $247.90 | $248.52 | $247.90 | $248.52 | $248.52 | 205 |
| 2017-11-08 | $248.47 | $249.15 | $247.75 | $247.75 | $247.75 | 1,927 |
| 2017-11-07 | $248.40 | $248.81 | $248.40 | $248.81 | $248.81 | 79 |
| 2017-11-06 | $248.30 | $248.75 | $248.04 | $248.75 | $248.75 | 2,584 |
| 2017-11-03 | $247.47 | $248.10 | $247.30 | $248.10 | $248.10 | 10,304 |
| 2017-11-02 | $247.90 | $247.90 | $247.31 | $247.31 | $247.31 | 253 |
| 2017-11-01 | $248.05 | $248.05 | $248.01 | $248.01 | $248.01 | 390 |
| 2017-10-31 | $247.20 | $247.70 | $247.20 | $247.70 | $247.70 | 2,306 |
| 2017-10-30 | $247.80 | $247.80 | $246.43 | $246.96 | $246.96 | 8,558 |
| 2017-10-27 | $246.05 | $246.85 | $246.05 | $246.85 | $246.85 | 193 |
| 2017-10-26 | $245.55 | $246.51 | $244.62 | $244.62 | $244.62 | 775 |
| 2017-10-25 | $245.65 | $245.65 | $245.65 | $245.65 | $245.65 | 239 |
| 2017-10-24 | $246.66 | $246.66 | $246.66 | $246.66 | $246.66 | 2,429 |
| 2017-10-23 | $247.26 | $247.35 | $247.23 | $247.35 | $247.35 | 609 |
| 2017-10-20 | $246.77 | $247.24 | $246.31 | $247.24 | $247.24 | 1,555 |
| 2017-10-19 | $245.05 | $245.60 | $244.40 | $245.40 | $245.40 | 1,963 |
| 2017-10-18 | $245.70 | $245.96 | $245.40 | $245.70 | $245.70 | 30,494 |
| 2017-10-17 | $244.94 | $245.61 | $244.86 | $245.61 | $245.61 | 3,040 |
| 2017-10-16 | $245.42 | $245.42 | $244.75 | $244.75 | $244.75 | 564 |
| 2017-10-13 | $244.95 | $244.95 | $244.95 | $244.95 | $244.95 | 107 |
| 2017-10-12 | $244.41 | $244.41 | $244.17 | $244.17 | $244.17 | 3,436 |
| 2017-10-11 | $244.87 | $244.87 | $244.16 | $244.18 | $244.18 | 5,717 |
| 2017-10-10 | $244.77 | $244.77 | $244.40 | $244.65 | $244.65 | 1,688 |
| 2017-10-09 | $244.77 | $244.77 | $244.77 | $244.77 | $244.77 | 194 |
| 2017-10-06 | $244.47 | $244.92 | $242.46 | $244.77 | $244.77 | 2,847 |
| 2017-10-05 | $243.51 | $244.91 | $243.50 | $243.52 | $243.52 | 3,357 |
| 2017-10-04 | $243.18 | $243.51 | $243.18 | $243.51 | $243.51 | 1,521 |
| 2017-10-03 | $242.00 | $242.00 | $242.00 | $242.00 | $242.00 | 0 |
| 2017-10-02 | $242.10 | $242.10 | $242.00 | $242.00 | $242.00 | 689 |
| 2017-09-29 | $241.65 | $241.65 | $240.80 | $241.30 | $241.30 | 4,202 |
| 2017-09-28 | $240.00 | $240.50 | $239.50 | $240.50 | $240.50 | 781 |
| 2017-09-27 | $239.61 | $239.61 | $239.10 | $239.10 | $239.10 | 2,320 |
| 2017-09-26 | $239.56 | $239.56 | $239.56 | $239.56 | $239.56 | 6 |
| 2017-09-25 | $239.65 | $239.65 | $239.11 | $239.17 | $239.17 | 412 |
| 2017-09-22 | $239.56 | $239.80 | $239.56 | $239.80 | $239.80 | 1,803 |
| 2017-09-21 | $239.36 | $240.50 | $239.36 | $240.50 | $240.50 | 687 |
| 2017-09-20 | $240.35 | $241.10 | $240.35 | $241.10 | $241.10 | 1,448 |
| 2017-09-19 | $240.50 | $240.90 | $240.10 | $240.90 | $240.90 | 3,395 |
| 2017-09-18 | $239.68 | $240.05 | $239.68 | $240.05 | $240.05 | 86 |
| 2017-09-15 | $239.31 | $239.80 | $237.88 | $239.20 | $239.20 | 2,186 |
| 2017-09-14 | $238.57 | $239.98 | $238.57 | $239.98 | $239.98 | 643 |
| 2017-09-13 | $238.83 | $238.83 | $238.83 | $238.83 | $238.83 | 737 |
| 2017-09-12 | $239.20 | $239.20 | $239.20 | $239.20 | $239.20 | 204 |
| 2017-09-11 | $238.75 | $238.75 | $235.65 | $237.50 | $237.50 | 599 |
| 2017-09-08 | $236.23 | $236.60 | $236.23 | $236.60 | $236.60 | 20,909 |
| 2017-09-07 | $236.29 | $236.29 | $236.29 | $236.29 | $236.29 | 0 |
| 2017-09-06 | $235.99 | $236.39 | $233.15 | $236.29 | $236.29 | 3,292 |
| 2017-09-05 | $235.72 | $236.02 | $235.41 | $236.02 | $236.02 | 348 |
| 2017-09-01 | $236.60 | $236.60 | $236.60 | $236.60 | $236.60 | 1,219 |
| 2017-08-31 | $235.75 | $236.50 | $235.75 | $236.50 | $236.50 | 3,217 |
| 2017-08-30 | $234.55 | $235.15 | $234.55 | $235.15 | $235.15 | 1,177 |
| 2017-08-29 | $232.62 | $234.50 | $232.62 | $234.50 | $234.50 | 983 |
| 2017-08-28 | $234.00 | $234.00 | $234.00 | $234.00 | $234.00 | 0 |
| 2017-08-25 | $234.50 | $234.50 | $234.00 | $234.00 | $234.00 | 20,747 |
| 2017-08-24 | $233.34 | $233.90 | $233.34 | $233.90 | $233.90 | 2,151 |
| 2017-08-23 | $234.20 | $234.20 | $234.20 | $234.20 | $234.20 | 521 |
| 2017-08-22 | $233.50 | $235.00 | $233.50 | $234.40 | $234.40 | 1,252 |
| 2017-08-21 | $232.60 | $232.60 | $231.42 | $231.42 | $231.42 | 1,129 |
| 2017-08-18 | $232.62 | $232.63 | $232.19 | $232.19 | $232.19 | 3,849 |
| 2017-08-17 | $235.35 | $235.55 | $234.05 | $235.55 | $235.55 | 1,394 |
| 2017-08-16 | $236.46 | $237.35 | $235.30 | $237.15 | $237.15 | 15,311 |
| 2017-08-15 | $236.25 | $236.25 | $236.25 | $236.25 | $236.25 | 681 |
| 2017-08-14 | $234.66 | $235.65 | $234.66 | $235.01 | $235.01 | 2,691 |
| 2017-08-11 | $234.50 | $234.50 | $234.25 | $234.25 | $234.25 | 1,398 |
| 2017-08-10 | $235.75 | $235.85 | $234.62 | $235.70 | $235.70 | 1,033 |
| 2017-08-09 | $236.27 | $237.25 | $236.18 | $236.67 | $236.67 | 1,167 |
| 2017-08-08 | $237.11 | $237.65 | $237.11 | $237.65 | $237.65 | 3,467 |
| 2017-08-07 | $237.02 | $237.11 | $237.02 | $237.11 | $237.11 | 447 |
| 2017-08-04 | $237.06 | $237.34 | $237.06 | $237.34 | $237.34 | 175 |
| 2017-08-03 | $236.70 | $237.14 | $236.56 | $237.14 | $237.14 | 1,499 |
| 2017-08-02 | $236.10 | $237.10 | $235.27 | $237.10 | $237.10 | 3,307 |
| 2017-08-01 | $236.50 | $237.07 | $236.50 | $237.07 | $237.07 | 832 |
| 2017-07-31 | $236.03 | $237.08 | $235.50 | $235.50 | $235.50 | 290 |
| 2017-07-28 | $235.37 | $235.50 | $235.37 | $235.50 | $235.50 | 11,313 |
| 2017-07-27 | $237.12 | $237.65 | $237.12 | $237.65 | $237.65 | 14 |
| 2017-07-26 | $236.79 | $237.12 | $236.79 | $237.12 | $237.12 | 7,233 |
| 2017-07-25 | $236.85 | $236.85 | $236.85 | $236.85 | $236.85 | 10,832 |
| 2017-07-24 | $236.05 | $236.10 | $236.05 | $236.10 | $236.10 | 2,405 |
| 2017-07-21 | $235.54 | $235.54 | $235.54 | $235.54 | $235.54 | 241 |
| 2017-07-20 | $236.10 | $236.10 | $236.10 | $236.10 | $236.10 | 2,602 |
| 2017-07-19 | $235.11 | $235.54 | $235.00 | $235.52 | $235.52 | 1,380 |
| 2017-07-18 | $234.48 | $234.48 | $234.48 | $234.48 | $234.48 | 593 |
| 2017-07-17 | $235.30 | $235.30 | $235.30 | $235.30 | $235.30 | 1,626 |
| 2017-07-14 | $234.05 | $234.05 | $233.95 | $233.95 | $233.95 | 408 |
| 2017-07-13 | $232.99 | $232.99 | $232.99 | $232.99 | $232.99 | 2,327 |
| 2017-07-12 | $233.30 | $233.30 | $232.99 | $232.99 | $232.99 | 972 |
| 2017-07-11 | $231.50 | $231.50 | $231.50 | $231.50 | $231.50 | 562 |
| 2017-07-10 | $231.50 | $231.50 | $231.50 | $231.50 | $231.50 | 914 |
| 2017-07-07 | $231.65 | $231.65 | $231.65 | $231.65 | $231.65 | 2,441 |
| 2017-07-06 | $231.65 | $232.00 | $231.65 | $231.65 | $231.65 | 2,704 |
| 2017-07-05 | $232.14 | $232.14 | $232.14 | $232.14 | $232.14 | 270 |
| 2017-07-03 | $232.31 | $233.50 | $232.31 | $233.50 | $233.50 | 3,507 |
| 2017-06-30 | $232.07 | $232.07 | $232.07 | $232.07 | $232.07 | 30 |
| 2017-06-29 | $232.83 | $232.83 | $232.83 | $232.83 | $232.83 | 724 |
| 2017-06-28 | $232.93 | $233.48 | $232.92 | $233.48 | $233.48 | 1,861 |
| 2017-06-27 | $232.50 | $233.70 | $232.50 | $233.70 | $233.70 | 17,800 |
| 2017-06-26 | $233.75 | $233.75 | $233.75 | $233.75 | $233.75 | 1,800 |
| 2017-06-23 | $231.80 | $231.80 | $231.80 | $231.80 | $231.80 | 200 |
| 2017-06-22 | $233.70 | $233.70 | $233.70 | $233.70 | $233.70 | 200 |
| 2017-06-21 | $232.88 | $232.88 | $231.30 | $231.30 | $231.30 | 4,309 |
| 2017-06-20 | $233.00 | $234.45 | $232.20 | $234.25 | $234.25 | 5,100 |
| 2017-06-19 | $233.80 | $234.10 | $233.80 | $234.10 | $234.10 | 2,880 |
| 2017-06-16 | $232.00 | $232.00 | $232.00 | $232.00 | $232.00 | 2,287 |
| 2017-06-15 | $232.00 | $232.00 | $232.00 | $232.00 | $232.00 | 4,133 |
| 2017-06-14 | $233.35 | $233.50 | $233.00 | $233.50 | $233.50 | 15,516 |
| 2017-06-13 | $232.00 | $232.00 | $231.30 | $231.30 | $231.30 | 55 |
| 2017-06-12 | $232.50 | $232.50 | $231.25 | $231.25 | $231.25 | 865 |
| 2017-06-09 | $231.05 | $231.05 | $231.05 | $231.05 | $231.05 | 0 |
| 2017-06-08 | $231.05 | $231.05 | $231.05 | $231.05 | $231.05 | 44 |
| 2017-06-07 | $232.78 | $232.80 | $232.78 | $232.80 | $232.80 | 1,039 |
| 2017-06-06 | $232.70 | $232.90 | $232.50 | $232.50 | $232.50 | 17,828 |
| 2017-06-05 | $232.90 | $232.90 | $232.90 | $232.90 | $232.90 | 73 |
| 2017-06-02 | $231.50 | $231.50 | $231.50 | $231.50 | $231.50 | 70 |
| 2017-06-01 | $230.40 | $230.40 | $230.40 | $230.40 | $230.40 | 0 |
| 2017-05-31 | $230.40 | $230.40 | $230.40 | $230.40 | $230.40 | 18,744 |
| 2017-05-30 | $229.00 | $230.90 | $228.95 | $228.95 | $228.95 | 5,179 |
| 2017-05-26 | $229.00 | $229.00 | $229.00 | $229.00 | $229.00 | 92 |
| 2017-05-25 | $229.00 | $229.00 | $229.00 | $229.00 | $229.00 | 0 |
| 2017-05-24 | $229.08 | $229.08 | $229.00 | $229.00 | $229.00 | 605 |
| 2017-05-23 | $227.15 | $229.00 | $227.15 | $229.00 | $229.00 | 613 |
| 2017-05-22 | $228.00 | $228.00 | $228.00 | $228.00 | $228.00 | 78 |
| 2017-05-19 | $228.00 | $228.00 | $228.00 | $228.00 | $228.00 | 482 |
| 2017-05-18 | $225.25 | $225.25 | $225.25 | $225.25 | $225.25 | 0 |
| 2017-05-17 | $225.25 | $225.25 | $225.25 | $225.25 | $225.25 | 953 |
| 2017-05-16 | $228.00 | $228.00 | $228.00 | $228.00 | $228.00 | 870 |
| 2017-05-15 | $228.00 | $228.00 | $228.00 | $228.00 | $228.00 | 353 |
| 2017-05-12 | $228.00 | $228.00 | $226.55 | $226.55 | $226.55 | 1,892 |
| 2017-05-11 | $228.50 | $228.50 | $228.50 | $228.50 | $228.50 | 30 |
| 2017-05-10 | $228.50 | $228.50 | $228.50 | $228.50 | $228.50 | 579 |
| 2017-05-09 | $228.98 | $228.98 | $228.83 | $228.83 | $228.83 | 121 |
| 2017-05-08 | $228.75 | $228.75 | $228.75 | $228.75 | $228.75 | 780 |
| 2017-05-05 | $227.65 | $227.65 | $227.55 | $227.55 | $227.55 | 1,201 |
| 2017-05-04 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 300 |
| 2017-05-03 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 0 |
| 2017-05-02 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 0 |
| 2017-05-01 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 400 |
| 2017-04-28 | $226.65 | $226.65 | $225.95 | $225.95 | $225.95 | 800 |
| 2017-04-27 | $228.50 | $228.50 | $228.50 | $228.50 | $228.50 | 0 |
| 2017-04-26 | $228.50 | $228.50 | $228.50 | $228.50 | $228.50 | 100 |
| 2017-04-25 | $227.65 | $227.65 | $227.65 | $227.65 | $227.65 | 600 |
| 2017-04-24 | $226.50 | $226.50 | $226.50 | $226.50 | $226.50 | 400 |
| 2017-04-21 | $234.25 | $234.25 | $223.00 | $224.25 | $224.25 | 1,200 |
| 2017-04-20 | $223.30 | $223.30 | $223.30 | $223.30 | $223.30 | 0 |
| 2017-04-19 | $223.30 | $223.30 | $223.30 | $223.30 | $223.30 | 500 |
| 2017-04-18 | $223.30 | $223.30 | $223.30 | $223.30 | $223.30 | 500 |
| 2017-04-17 | $223.30 | $223.30 | $223.30 | $223.30 | $223.30 | 0 |
| 2017-04-13 | $223.30 | $223.30 | $223.30 | $223.30 | $223.30 | 0 |
| 2017-04-12 | $224.60 | $224.60 | $223.30 | $223.30 | $223.30 | 1,200 |
| 2017-04-11 | $224.77 | $224.77 | $224.77 | $224.77 | $224.77 | 0 |
| 2017-04-10 | $224.77 | $224.77 | $224.77 | $224.77 | $224.77 | 1,200 |
| 2017-04-07 | $225.88 | $225.88 | $225.88 | $225.88 | $225.88 | 0 |
| 2017-04-06 | $225.88 | $225.88 | $225.88 | $225.88 | $225.88 | 0 |
| 2017-04-05 | $225.88 | $225.88 | $225.88 | $225.88 | $225.88 | 1,113 |
| 2017-04-04 | $223.60 | $223.60 | $223.60 | $223.60 | $223.60 | 716 |
| 2017-04-03 | $224.45 | $224.45 | $224.45 | $224.45 | $224.45 | 300 |
| 2017-03-31 | $224.50 | $224.50 | $224.50 | $224.50 | $224.50 | 0 |
| 2017-03-30 | $225.35 | $225.35 | $224.33 | $224.50 | $224.50 | 4,500 |
| 2017-03-29 | $224.15 | $224.30 | $223.75 | $223.75 | $223.75 | 9,800 |
| 2017-03-28 | $220.85 | $222.75 | $220.85 | $222.75 | $222.75 | 100 |
| 2017-03-27 | $222.00 | $222.00 | $221.40 | $221.40 | $221.40 | 300 |
| 2017-03-24 | $224.75 | $224.75 | $224.75 | $224.75 | $224.75 | 2,600 |
| 2017-03-23 | $224.75 | $224.75 | $224.75 | $224.75 | $224.75 | 0 |
| 2017-03-22 | $224.90 | $224.90 | $224.75 | $224.75 | $224.75 | 1,400 |
| 2017-03-21 | $225.80 | $225.80 | $220.00 | $224.50 | $224.50 | 7,800 |
| 2017-03-20 | $228.00 | $228.00 | $226.05 | $226.05 | $226.05 | 4,500 |
| 2017-03-17 | $226.50 | $227.20 | $226.50 | $227.20 | $227.20 | 8,200 |
| 2017-03-16 | $227.00 | $227.00 | $226.35 | $227.00 | $227.00 | 1,000 |
| 2017-03-15 | $225.70 | $225.70 | $225.70 | $225.70 | $225.70 | 3,800 |
| 2017-03-14 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 0 |
| 2017-03-13 | $224.98 | $227.00 | $222.00 | $227.00 | $227.00 | 300 |
| 2017-03-10 | $225.64 | $225.64 | $225.64 | $225.64 | $225.64 | 0 |
| 2017-03-09 | $225.64 | $225.64 | $225.64 | $225.64 | $225.64 | 2,100 |
| 2017-03-08 | $223.59 | $223.59 | $223.59 | $223.59 | $223.59 | 2,000 |
| 2017-03-07 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 0 |
| 2017-03-06 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 0 |
| 2017-03-03 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 300 |
| 2017-03-02 | $228.00 | $228.00 | $228.00 | $228.00 | $228.00 | 1,500 |
| 2017-03-01 | $226.00 | $226.00 | $226.00 | $226.00 | $226.00 | 0 |
| 2017-02-28 | $224.62 | $226.00 | $224.62 | $226.00 | $226.00 | 4,300 |
| 2017-02-27 | $221.00 | $221.00 | $221.00 | $221.00 | $221.00 | 200 |
| 2017-02-24 | $217.00 | $223.78 | $212.55 | $222.00 | $222.00 | 5,100 |
| 2017-02-23 | $224.90 | $224.90 | $217.00 | $217.00 | $217.00 | 3,900 |
| 2017-02-22 | $226.55 | $226.55 | $225.00 | $225.00 | $225.00 | 2,600 |
| 2017-02-21 | $225.00 | $225.00 | $217.00 | $217.00 | $217.00 | 2,200 |
| 2017-02-17 | $224.00 | $224.00 | $224.00 | $224.00 | $224.00 | 36,600 |
| 2017-02-16 | $222.00 | $226.55 | $217.00 | $225.60 | $225.60 | 1,600 |
| 2017-02-15 | $226.55 | $226.55 | $226.55 | $226.55 | $226.55 | 800 |
| 2017-02-14 | $218.25 | $221.00 | $217.50 | $217.50 | $217.50 | 2,000 |
| 2017-02-13 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 47,700 |
| 2017-02-10 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 0 |
| 2017-02-09 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 2,100 |
| 2017-02-08 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 0 |
| 2017-02-07 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 2,600 |
| 2017-02-06 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 300 |
| 2017-02-03 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 0 |
| 2017-02-02 | $216.00 | $218.25 | $216.00 | $218.25 | $218.25 | 600 |
| 2017-02-01 | $216.00 | $216.00 | $216.00 | $216.00 | $216.00 | 0 |
| 2017-01-31 | $216.00 | $216.00 | $216.00 | $216.00 | $216.00 | 0 |
| 2017-01-30 | $214.75 | $216.00 | $214.75 | $216.00 | $216.00 | 3,235 |
| 2017-01-27 | $219.00 | $219.00 | $219.00 | $219.00 | $219.00 | 0 |
| 2017-01-26 | $219.00 | $219.00 | $219.00 | $219.00 | $219.00 | 2,795 |
| 2017-01-25 | $217.50 | $218.25 | $205.63 | $205.63 | $205.63 | 963 |
| 2017-01-24 | $214.95 | $216.00 | $210.00 | $210.00 | $210.00 | 1,676 |
| 2017-01-23 | $215.20 | $215.20 | $215.00 | $215.00 | $215.00 | 7,425 |
| 2017-01-20 | $215.73 | $215.73 | $215.73 | $215.73 | $215.73 | 36,640 |
| 2017-01-19 | $218.25 | $218.25 | $208.00 | $208.00 | $208.00 | 292 |
| 2017-01-18 | $218.25 | $218.25 | $216.50 | $216.50 | $216.50 | 1,587 |
| 2017-01-17 | $217.00 | $217.00 | $217.00 | $217.00 | $217.00 | 4,988 |
| 2017-01-13 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 2,287 |
| 2017-01-12 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 2,008 |
| 2017-01-11 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 1,309 |
| 2017-01-10 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 221 |
| 2017-01-09 | $218.25 | $218.25 | $218.25 | $218.25 | $218.25 | 1,713 |
| 2017-01-06 | $210.00 | $218.25 | $210.00 | $218.25 | $218.25 | 7,056 |
| 2017-01-05 | $218.00 | $218.00 | $214.85 | $218.00 | $218.00 | 14,818 |
| 2017-01-04 | $214.80 | $214.80 | $203.40 | $210.40 | $210.40 | 26,006 |
| 2017-01-03 | $213.90 | $213.90 | $213.90 | $213.90 | $213.90 | 4,644 |
| 2016-12-30 | $210.00 | $210.00 | $210.00 | $210.00 | $210.00 | 120 |
| 2016-12-29 | $202.85 | $202.85 | $202.85 | $202.85 | $202.85 | 10,467 |
| 2016-12-28 | $214.00 | $214.00 | $202.85 | $202.85 | $202.85 | 14,119 |
| 2016-12-27 | $215.50 | $215.50 | $215.50 | $215.50 | $215.50 | 480 |
| 2016-12-23 | $202.70 | $202.70 | $202.70 | $202.70 | $202.70 | 109 |
| 2016-12-22 | $214.00 | $214.00 | $214.00 | $214.00 | $214.00 | 805 |
| 2016-12-21 | $218.05 | $218.05 | $218.05 | $218.05 | $218.05 | 2,230 |
| 2016-12-20 | $218.05 | $218.05 | $218.05 | $218.05 | $218.05 | 2,005 |
| 2016-12-19 | $218.05 | $218.05 | $218.05 | $218.05 | $218.05 | 792 |
| 2016-12-16 | $218.05 | $218.05 | $218.05 | $218.05 | $218.05 | 1,233 |
| 2016-12-15 | $218.05 | $218.05 | $218.05 | $218.05 | $218.05 | 2 |
| 2016-12-14 | $218.05 | $218.05 | $218.05 | $218.05 | $218.05 | 1,240 |
| 2016-12-13 | $217.00 | $217.00 | $217.00 | $217.00 | $217.00 | 1,899 |
| 2016-12-12 | $202.40 | $202.40 | $202.40 | $202.40 | $202.40 | 240 |
| 2016-12-09 | $201.75 | $201.75 | $201.65 | $201.65 | $201.65 | 1,452 |
| 2016-12-08 | $211.75 | $211.75 | $211.75 | $211.75 | $211.75 | 386 |
| 2016-12-07 | $212.50 | $212.50 | $212.50 | $212.50 | $212.50 | 75 |
| 2016-12-06 | $198.00 | $212.50 | $198.00 | $212.50 | $212.50 | 398 |
| 2016-12-05 | $214.25 | $214.25 | $198.00 | $198.00 | $198.00 | 358 |
| 2016-12-02 | $208.50 | $208.50 | $208.50 | $208.50 | $208.50 | 1,782 |
| 2016-12-01 | $207.75 | $208.50 | $207.75 | $208.50 | $208.50 | 845 |
| 2016-11-30 | $209.50 | $209.50 | $209.50 | $209.50 | $209.50 | 200 |
| 2016-11-29 | $198.00 | $198.00 | $198.00 | $198.00 | $198.00 | 975 |
| 2016-11-28 | $208.10 | $208.10 | $208.10 | $208.10 | $208.10 | 0 |
| 2016-11-25 | $208.10 | $208.10 | $208.10 | $208.10 | $208.10 | 0 |
| 2016-11-23 | $208.10 | $208.10 | $208.10 | $208.10 | $208.10 | 50 |
| 2016-11-22 | $208.50 | $208.50 | $208.50 | $208.50 | $208.50 | 0 |
| 2016-11-21 | $208.50 | $208.50 | $207.12 | $208.50 | $208.50 | 908 |
| 2016-11-18 | $205.86 | $205.86 | $205.86 | $205.86 | $205.86 | 0 |
| 2016-11-17 | $205.86 | $205.86 | $205.86 | $205.86 | $205.86 | 0 |
| 2016-11-16 | $206.50 | $206.50 | $205.86 | $205.86 | $205.86 | 7,436 |
| 2016-11-15 | $205.00 | $205.00 | $205.00 | $205.00 | $205.00 | 0 |
| 2016-11-14 | $203.00 | $205.00 | $203.00 | $205.00 | $205.00 | 310 |
| 2016-11-11 | $198.00 | $198.00 | $198.00 | $198.00 | $198.00 | 0 |
| 2016-11-10 | $198.00 | $206.00 | $198.00 | $198.00 | $198.00 | 6,301 |
| 2016-11-09 | $208.00 | $208.00 | $208.00 | $208.00 | $208.00 | 0 |
| 2016-11-08 | $208.00 | $208.00 | $208.00 | $208.00 | $208.00 | 0 |
| 2016-11-07 | $203.00 | $208.00 | $203.00 | $208.00 | $208.00 | 260 |
| 2016-11-04 | $196.00 | $203.00 | $196.00 | $203.00 | $203.00 | 7,459 |
| 2016-11-03 | $198.00 | $198.00 | $198.00 | $198.00 | $198.00 | 704 |
| 2016-11-02 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 0 |
| 2016-11-01 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 776 |
| 2016-10-31 | $207.00 | $207.00 | $201.25 | $201.25 | $201.25 | 453 |
| 2016-10-28 | $207.38 | $207.38 | $168.50 | $195.00 | $195.00 | 3,498 |
| 2016-10-27 | $195.88 | $204.00 | $195.88 | $204.00 | $204.00 | 746 |
| 2016-10-26 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 1 |
| 2016-10-25 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 29 |
| 2016-10-24 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 0 |
| 2016-10-21 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 108 |
| 2016-10-20 | $205.50 | $205.50 | $205.50 | $205.50 | $205.50 | 1,074 |
| 2016-10-19 | $205.00 | $205.97 | $205.00 | $205.97 | $205.97 | 2,375 |
| 2016-10-18 | $201.00 | $204.38 | $201.00 | $204.38 | $204.38 | 119 |
| 2016-10-17 | $201.43 | $201.43 | $201.43 | $201.43 | $201.43 | 0 |
| 2016-10-14 | $201.43 | $201.43 | $201.43 | $201.43 | $201.43 | 0 |
| 2016-10-13 | $201.43 | $201.43 | $201.43 | $201.43 | $201.43 | 0 |
| 2016-10-12 | $201.43 | $201.43 | $201.43 | $201.43 | $201.43 | 0 |
| 2016-10-11 | $201.43 | $201.43 | $201.43 | $201.43 | $201.43 | 0 |
| 2016-10-10 | $201.43 | $201.43 | $201.43 | $201.43 | $201.43 | 15,811 |
| 2016-10-07 | $203.45 | $203.45 | $203.45 | $203.45 | $203.45 | 450 |
| 2016-10-06 | $207.50 | $207.50 | $207.50 | $207.50 | $207.50 | 0 |
| 2016-10-05 | $207.50 | $207.50 | $207.50 | $207.50 | $207.50 | 0 |
| 2016-10-04 | $207.50 | $207.50 | $207.50 | $207.50 | $207.50 | 0 |
| 2016-10-03 | $207.50 | $207.50 | $207.50 | $207.50 | $207.50 | 0 |
| 2016-09-30 | $201.32 | $207.50 | $201.32 | $207.50 | $207.50 | 210 |
| 2016-09-29 | $199.50 | $199.50 | $199.50 | $199.50 | $199.50 | 2,661 |
| 2016-09-28 | $203.72 | $203.72 | $203.72 | $203.72 | $203.72 | 0 |
| 2016-09-27 | $203.72 | $203.72 | $203.72 | $203.72 | $203.72 | 1,710 |
| 2016-09-26 | $203.72 | $203.72 | $203.72 | $203.72 | $203.72 | 5,000 |
| 2016-09-23 | $203.72 | $203.72 | $203.72 | $203.72 | $203.72 | 5,006 |
| 2016-09-22 | $203.72 | $203.72 | $203.72 | $203.72 | $203.72 | 7,508 |
| 2016-09-21 | $204.26 | $204.26 | $204.26 | $204.26 | $204.26 | 250 |
| 2016-09-20 | $204.47 | $204.47 | $204.26 | $204.26 | $204.26 | 779 |
| 2016-09-19 | $204.26 | $204.26 | $204.26 | $204.26 | $204.26 | 494 |
| 2016-09-16 | $203.49 | $203.53 | $203.30 | $203.30 | $203.30 | 1,792 |
| 2016-09-15 | $202.79 | $202.79 | $202.79 | $202.79 | $202.79 | 0 |
| 2016-09-14 | $202.79 | $202.79 | $202.79 | $202.79 | $202.79 | 1,305 |
| 2016-09-13 | $196.97 | $196.97 | $196.97 | $196.97 | $196.97 | 0 |
| 2016-09-12 | $202.75 | $202.75 | $196.97 | $196.97 | $196.97 | 3,112 |
| 2016-09-09 | $205.00 | $205.00 | $205.00 | $205.00 | $205.00 | 0 |
| 2016-09-08 | $201.91 | $205.00 | $201.91 | $205.00 | $205.00 | 6,463 |
| 2016-09-07 | $207.50 | $207.50 | $207.45 | $207.45 | $207.45 | 478 |
| 2016-09-06 | $200.25 | $200.25 | $200.25 | $200.25 | $200.25 | 0 |
| 2016-09-02 | $200.25 | $200.25 | $200.25 | $200.25 | $200.25 | 0 |
| 2016-09-01 | $200.25 | $200.25 | $200.25 | $200.25 | $200.25 | 0 |
| 2016-08-31 | $200.25 | $200.25 | $200.25 | $200.25 | $200.25 | 0 |
| 2016-08-30 | $200.25 | $200.25 | $200.25 | $200.25 | $200.25 | 0 |
| 2016-08-29 | $200.25 | $200.25 | $200.25 | $200.25 | $200.25 | 0 |
| 2016-08-26 | $200.25 | $200.25 | $200.25 | $200.25 | $200.25 | 82 |
| 2016-08-25 | $206.79 | $206.79 | $206.79 | $206.79 | $206.79 | 193 |
| 2016-08-24 | $206.74 | $206.74 | $206.74 | $206.74 | $206.74 | 0 |
| 2016-08-23 | $206.74 | $206.74 | $206.74 | $206.74 | $206.74 | 0 |
| 2016-08-22 | $206.74 | $206.74 | $206.74 | $206.74 | $206.74 | 590 |
| 2016-08-19 | $202.44 | $202.44 | $202.44 | $202.44 | $202.44 | 0 |
| 2016-08-18 | $202.44 | $202.44 | $202.44 | $202.44 | $202.44 | 125 |
| 2016-08-17 | $204.42 | $204.42 | $204.42 | $204.42 | $204.42 | 2,555 |
| 2016-08-16 | $203.08 | $203.08 | $203.08 | $203.08 | $203.08 | 0 |
| 2016-08-15 | $203.08 | $203.08 | $203.08 | $203.08 | $203.08 | 100 |
| 2016-08-12 | $206.50 | $206.50 | $206.50 | $206.50 | $206.50 | 484 |
| 2016-08-11 | $202.29 | $205.37 | $202.29 | $202.29 | $202.29 | 273 |
| 2016-08-10 | $206.50 | $206.50 | $206.00 | $206.00 | $206.00 | 500 |
| 2016-08-09 | $206.00 | $206.00 | $206.00 | $206.00 | $206.00 | 245 |
| 2016-08-08 | $201.15 | $201.15 | $201.15 | $201.15 | $201.15 | 0 |
| 2016-08-05 | $201.15 | $201.15 | $201.15 | $201.15 | $201.15 | 2,657 |
| 2016-08-04 | $200.25 | $200.25 | $200.25 | $200.25 | $200.25 | 7,314 |
| 2016-08-03 | $201.04 | $201.04 | $201.04 | $201.04 | $201.04 | 0 |
| 2016-08-02 | $201.04 | $201.04 | $201.04 | $201.04 | $201.04 | 0 |
| 2016-08-01 | $206.19 | $206.19 | $201.04 | $201.04 | $201.04 | 34 |
| 2016-07-29 | $203.25 | $205.59 | $200.23 | $200.80 | $200.80 | 5,237 |
| 2016-07-28 | $205.47 | $205.47 | $205.47 | $205.47 | $205.47 | 0 |
| 2016-07-27 | $205.47 | $205.47 | $205.47 | $205.47 | $205.47 | 418 |
| 2016-07-26 | $205.81 | $205.81 | $205.81 | $205.81 | $205.81 | 0 |
| 2016-07-25 | $200.77 | $205.81 | $200.77 | $205.81 | $205.81 | 225 |
| 2016-07-22 | $205.55 | $205.60 | $205.55 | $205.60 | $205.60 | 321 |
| 2016-07-21 | $203.18 | $203.18 | $200.35 | $200.35 | $200.35 | 2,300 |
| 2016-07-20 | $205.00 | $205.00 | $205.00 | $205.00 | $205.00 | 0 |
| 2016-07-19 | $205.00 | $205.00 | $205.00 | $205.00 | $205.00 | 2,462 |
| 2016-07-18 | $199.77 | $199.77 | $199.77 | $199.77 | $199.77 | 25 |
| 2016-07-15 | $205.37 | $205.37 | $205.37 | $205.37 | $205.37 | 0 |
| 2016-07-14 | $202.00 | $205.37 | $202.00 | $205.37 | $205.37 | 896 |
| 2016-07-13 | $197.73 | $197.73 | $197.73 | $197.73 | $197.73 | 6,697 |
| 2016-07-12 | $197.73 | $197.73 | $197.73 | $197.73 | $197.73 | 0 |
| 2016-07-11 | $197.70 | $197.73 | $197.70 | $197.73 | $197.73 | 5,720 |
| 2016-07-08 | $197.85 | $197.85 | $197.50 | $197.50 | $197.50 | 95 |
| 2016-07-07 | $191.75 | $191.75 | $191.75 | $191.75 | $191.75 | 0 |
| 2016-07-06 | $191.75 | $191.75 | $191.75 | $191.75 | $191.75 | 26 |
| 2016-07-05 | $197.95 | $197.95 | $197.95 | $197.95 | $197.95 | 390 |
| 2016-07-01 | $199.48 | $199.48 | $199.48 | $199.48 | $199.48 | 381 |
| 2016-06-30 | $196.68 | $196.68 | $196.68 | $196.68 | $196.68 | 102 |
| 2016-06-29 | $193.73 | $193.73 | $193.73 | $193.73 | $193.73 | 935 |
| 2016-06-28 | $193.73 | $193.73 | $193.73 | $193.73 | $193.73 | 33 |
| 2016-06-27 | $196.03 | $196.03 | $196.03 | $196.03 | $196.03 | 0 |
| 2016-06-24 | $196.03 | $196.03 | $196.03 | $196.03 | $196.03 | 150 |
| 2016-06-23 | $199.70 | $199.70 | $199.70 | $199.70 | $199.70 | 150 |
| 2016-06-22 | $198.70 | $198.70 | $198.70 | $198.70 | $198.70 | 100 |
| 2016-06-21 | $194.68 | $194.68 | $194.68 | $194.68 | $194.68 | 0 |
| 2016-06-20 | $194.68 | $194.68 | $194.68 | $194.68 | $194.68 | 0 |
| 2016-06-16 | $194.68 | $194.68 | $194.68 | $194.68 | $194.68 | 179 |
| 2016-06-15 | $198.90 | $198.90 | $198.90 | $198.90 | $198.90 | 0 |
| 2016-06-14 | $198.90 | $198.90 | $198.90 | $198.90 | $198.90 | 0 |
| 2016-06-13 | $198.90 | $198.90 | $198.90 | $198.90 | $198.90 | 0 |
| 2016-06-10 | $198.90 | $198.90 | $198.90 | $198.90 | $198.90 | 6 |
| 2016-06-09 | $195.03 | $195.03 | $195.03 | $195.03 | $195.03 | 0 |
| 2016-06-08 | $195.03 | $195.03 | $195.03 | $195.03 | $195.03 | 0 |
| 2016-06-07 | $195.03 | $195.03 | $195.03 | $195.03 | $195.03 | 704 |
| 2016-06-06 | $195.11 | $195.11 | $195.11 | $195.11 | $195.11 | 0 |
| 2016-06-03 | $195.11 | $195.11 | $195.11 | $195.11 | $195.11 | 0 |
| 2016-06-02 | $195.11 | $195.11 | $195.11 | $195.11 | $195.11 | 555 |
| 2016-06-01 | $194.55 | $194.55 | $194.55 | $194.55 | $194.55 | 1,063 |
| 2016-05-31 | $193.23 | $193.23 | $193.23 | $193.23 | $193.23 | 0 |
| 2016-05-27 | $193.23 | $193.23 | $193.23 | $193.23 | $193.23 | 0 |
| 2016-05-26 | $193.23 | $193.23 | $193.23 | $193.23 | $193.23 | 311 |
| 2016-05-25 | $193.23 | $193.23 | $193.23 | $193.23 | $193.23 | 0 |
| 2016-05-24 | $193.23 | $193.23 | $193.23 | $193.23 | $193.23 | 0 |
| 2016-05-23 | $193.23 | $193.23 | $193.23 | $193.23 | $193.23 | 54 |
| 2016-05-20 | $193.23 | $193.23 | $193.23 | $193.23 | $193.23 | 118 |
| 2016-05-19 | $192.00 | $192.00 | $192.00 | $192.00 | $192.00 | 30 |
| 2016-05-18 | $191.20 | $191.20 | $189.93 | $189.93 | $189.93 | 253 |
| 2016-05-17 | $191.99 | $191.99 | $191.99 | $191.99 | $191.99 | 100 |
| 2016-05-16 | $195.82 | $195.82 | $195.82 | $195.82 | $195.82 | 0 |
| 2016-05-13 | $195.82 | $195.82 | $195.82 | $195.82 | $195.82 | 10,116 |
| 2016-05-12 | $195.82 | $195.82 | $195.82 | $195.82 | $195.82 | 0 |
| 2016-05-11 | $192.70 | $195.82 | $192.70 | $195.82 | $195.82 | 290 |
| 2016-05-10 | $195.11 | $197.35 | $195.11 | $197.35 | $197.35 | 1,530 |
| 2016-05-09 | $194.99 | $194.99 | $194.99 | $194.99 | $194.99 | 0 |
| 2016-05-06 | $194.99 | $194.99 | $194.99 | $194.99 | $194.99 | 0 |
| 2016-05-05 | $193.33 | $194.99 | $193.15 | $194.99 | $194.99 | 936 |
| 2016-05-04 | $194.75 | $194.75 | $194.75 | $194.75 | $194.75 | 0 |
| 2016-05-03 | $194.75 | $194.75 | $194.75 | $194.75 | $194.75 | 0 |
| 2016-05-02 | $194.75 | $194.75 | $194.75 | $194.75 | $194.75 | 0 |
| 2016-04-29 | $193.56 | $194.75 | $193.56 | $194.75 | $194.75 | 512 |
| 2016-04-28 | $195.21 | $195.21 | $195.21 | $195.21 | $195.21 | 0 |
| 2016-04-27 | $195.21 | $195.21 | $195.21 | $195.21 | $195.21 | 0 |
| 2016-04-26 | $195.21 | $195.21 | $195.21 | $195.21 | $195.21 | 0 |
| 2016-04-25 | $195.21 | $195.21 | $195.21 | $195.21 | $195.21 | 0 |
| 2016-04-22 | $195.21 | $195.21 | $195.21 | $195.21 | $195.21 | 0 |
| 2016-04-21 | $195.21 | $195.21 | $195.21 | $195.21 | $195.21 | 0 |
| 2016-04-20 | $195.21 | $195.21 | $195.21 | $195.21 | $195.21 | 92 |
| 2016-04-19 | $193.40 | $197.27 | $192.80 | $192.80 | $192.80 | 3,355 |
| 2016-04-18 | $194.16 | $194.30 | $194.00 | $194.00 | $194.00 | 8,126 |
| 2016-04-15 | $191.50 | $191.50 | $191.50 | $191.50 | $191.50 | 2,230 |
| 2016-04-14 | $194.30 | $194.30 | $194.30 | $194.30 | $194.30 | 2,600 |
| 2016-04-13 | $194.30 | $194.30 | $194.30 | $194.30 | $194.30 | 0 |
| 2016-04-12 | $194.30 | $194.30 | $194.30 | $194.30 | $194.30 | 0 |
| 2016-04-11 | $192.93 | $194.30 | $192.93 | $194.30 | $194.30 | 1,928 |
| 2016-04-08 | $187.75 | $187.75 | $187.75 | $187.75 | $187.75 | 0 |
| 2016-04-07 | $187.75 | $187.75 | $187.75 | $187.75 | $187.75 | 183 |
| 2016-04-06 | $187.75 | $187.75 | $187.75 | $187.75 | $187.75 | 0 |
| 2016-04-05 | $190.77 | $190.77 | $187.75 | $187.75 | $187.75 | 2,743 |
| 2016-04-04 | $194.30 | $194.30 | $194.30 | $194.30 | $194.30 | 160 |
| 2016-04-01 | $189.87 | $194.30 | $189.87 | $194.30 | $194.30 | 898 |
| 2016-03-31 | $192.18 | $192.18 | $192.18 | $192.18 | $192.18 | 0 |
| 2016-03-30 | $192.18 | $192.18 | $192.18 | $192.18 | $192.18 | 82 |
| 2016-03-29 | $189.65 | $189.70 | $189.65 | $189.70 | $189.70 | 455 |
| 2016-03-28 | $191.81 | $192.22 | $191.81 | $192.22 | $192.22 | 100 |
| 2016-03-24 | $188.78 | $188.78 | $188.78 | $188.78 | $188.78 | 279 |
| 2016-03-23 | $190.29 | $190.29 | $190.29 | $190.29 | $190.29 | 0 |
| 2016-03-22 | $191.36 | $191.36 | $190.29 | $190.29 | $190.29 | 53 |
| 2016-03-21 | $192.22 | $192.22 | $192.22 | $192.22 | $192.22 | 1 |
| 2016-03-18 | $187.86 | $187.86 | $187.86 | $187.86 | $187.86 | 0 |
| 2016-03-17 | $187.86 | $187.86 | $187.86 | $187.86 | $187.86 | 106 |
| 2016-03-16 | $187.00 | $187.00 | $187.00 | $187.00 | $187.00 | 626 |
| 2016-03-15 | $186.80 | $186.80 | $186.80 | $186.80 | $186.80 | 1,580 |
| 2016-03-14 | $186.80 | $186.80 | $186.80 | $186.80 | $186.80 | 0 |
| 2016-03-11 | $186.80 | $186.80 | $186.80 | $186.80 | $186.80 | 1,444 |
| 2016-03-10 | $186.80 | $186.80 | $186.80 | $186.80 | $186.80 | 13 |
| 2016-03-09 | $184.19 | $184.19 | $184.19 | $184.19 | $184.19 | 0 |
| 2016-03-08 | $184.19 |