Cavco Industries Inc (CVCO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$519.55 ($32.26) 6.62%
Cavco Industries Inc - Daily Information
Click for more stock information on Cavco Industries Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $490.95 |
| Previous Close | $519.55 |
| High | $524.89 |
| Low | $481.98 |
| Adjusted Open | $490.95 |
| Previous Adjusted Close | $519.55 |
| Adjusted High | $524.89 |
| Adjusted Low | $481.98 |
About Cavco Industries Inc (CVCO)
Cavco Industries, Inc., headquartered in Phoenix, Arizona, designs and produces factory-built housing products primarily distributed through a network of independent and Company-owned retailers. The Company is one of the largest producers of manufactured homes in the United States, based on reported wholesale shipments, marketed under a variety of brand names including Cavco, Fleetwood, Palm Harbor, Fairmont, Friendship, Chariot Eagle and Destiny. The Company is also a leading producer of park model RVs, vacation cabins and systems-built commercial structures, as well as modular homes built primarily under the Nationwide Homes brand. Cavco's finance subsidiary, CountryPlace Mortgage, is an approved Fannie Mae and Freddie Mac seller/servicer and a Ginnie Mae mortgage-backed securities issuer that offers conforming mortgages, non-conforming mortgages and home-only loans to purchasers of factory-built homes. Our insurance subsidiary, Standard Casualty, provides property and casualty insurance to owners of manufactured homes.
Invest in Cavco Industries Inc (CVCO)
Historical Stock Data for Cavco Industries Inc (CVCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $490.95 | $524.89 | $481.98 | $519.55 | $519.55 | 163,155 |
| 2025-08-21 | $483.08 | $489.99 | $477.41 | $487.29 | $487.29 | 190,571 |
| 2025-08-20 | $489.27 | $492.00 | $480.55 | $485.11 | $485.11 | 254,325 |
| 2025-08-19 | $483.79 | $497.25 | $483.79 | $489.27 | $489.27 | 151,516 |
| 2025-08-18 | $479.02 | $486.66 | $479.02 | $484.03 | $484.03 | 154,196 |
| 2025-08-15 | $487.14 | $489.07 | $474.54 | $480.22 | $480.22 | 93,119 |
| 2025-08-14 | $484.02 | $488.65 | $481.10 | $483.35 | $483.35 | 180,504 |
| 2025-08-13 | $474.58 | $498.36 | $474.23 | $495.53 | $495.53 | 196,030 |
| 2025-08-12 | $455.70 | $476.49 | $455.70 | $474.18 | $474.18 | 68,274 |
| 2025-08-11 | $452.68 | $458.78 | $443.82 | $450.40 | $450.40 | 67,366 |
| 2025-08-08 | $454.40 | $458.78 | $451.47 | $454.21 | $454.21 | 61,765 |
| 2025-08-07 | $454.68 | $456.84 | $450.55 | $451.49 | $451.49 | 69,080 |
| 2025-08-06 | $447.50 | $451.80 | $441.95 | $450.70 | $450.70 | 72,511 |
| 2025-08-05 | $439.38 | $452.11 | $439.29 | $446.28 | $446.28 | 88,811 |
| 2025-08-04 | $422.26 | $443.88 | $422.26 | $440.29 | $440.29 | 110,345 |
| 2025-08-01 | $429.70 | $429.70 | $406.98 | $422.81 | $422.81 | 196,752 |
| 2025-07-31 | $397.38 | $405.86 | $397.38 | $403.67 | $403.67 | 101,432 |
| 2025-07-30 | $413.60 | $415.40 | $400.45 | $403.12 | $403.12 | 103,709 |
| 2025-07-29 | $419.21 | $419.21 | $410.54 | $411.96 | $411.96 | 108,709 |
| 2025-07-28 | $417.80 | $420.00 | $410.32 | $414.52 | $414.52 | 75,204 |
| 2025-07-25 | $416.90 | $417.93 | $411.00 | $417.47 | $417.47 | 65,660 |
| 2025-07-24 | $418.25 | $420.61 | $406.75 | $412.03 | $412.03 | 67,840 |
| 2025-07-23 | $426.42 | $426.42 | $418.84 | $419.63 | $419.63 | 79,697 |
| 2025-07-22 | $420.22 | $432.78 | $420.22 | $425.82 | $425.82 | 173,775 |
| 2025-07-21 | $422.96 | $427.19 | $415.53 | $415.83 | $415.83 | 121,280 |
| 2025-07-18 | $434.39 | $437.00 | $417.97 | $420.73 | $420.73 | 127,984 |
| 2025-07-17 | $424.28 | $432.12 | $424.28 | $429.02 | $429.02 | 139,286 |
| 2025-07-16 | $437.95 | $439.91 | $425.00 | $427.85 | $427.85 | 117,630 |
| 2025-07-15 | $454.90 | $456.71 | $432.87 | $432.87 | $432.87 | 263,238 |
| 2025-07-14 | $448.63 | $452.56 | $440.23 | $452.50 | $452.50 | 171,376 |
| 2025-07-11 | $443.79 | $455.17 | $440.48 | $449.84 | $449.84 | 128,913 |
| 2025-07-10 | $448.77 | $453.99 | $446.50 | $448.46 | $448.46 | 149,126 |
| 2025-07-09 | $447.01 | $456.65 | $444.06 | $446.92 | $446.92 | 154,743 |
| 2025-07-08 | $447.20 | $453.71 | $444.58 | $446.77 | $446.77 | 174,631 |
| 2025-07-07 | $452.38 | $458.11 | $441.68 | $447.15 | $447.15 | 216,649 |
| 2025-07-03 | $459.39 | $459.78 | $445.16 | $457.42 | $457.42 | 110,376 |
| 2025-07-02 | $456.89 | $460.62 | $450.12 | $459.40 | $459.40 | 160,669 |
| 2025-07-01 | $430.94 | $459.43 | $428.10 | $452.64 | $452.64 | 261,799 |
| 2025-06-30 | $431.03 | $436.91 | $424.15 | $434.43 | $434.43 | 241,729 |
| 2025-06-27 | $428.14 | $433.45 | $423.73 | $430.35 | $430.35 | 279,094 |
| 2025-06-26 | $417.44 | $425.53 | $404.68 | $424.89 | $424.89 | 253,105 |
| 2025-06-25 | $425.49 | $425.49 | $412.89 | $415.36 | $415.36 | 266,015 |
| 2025-06-24 | $411.47 | $429.21 | $410.29 | $428.50 | $428.50 | 216,308 |
| 2025-06-23 | $396.94 | $409.73 | $395.34 | $409.73 | $409.73 | 203,069 |
| 2025-06-20 | $404.17 | $404.17 | $395.37 | $397.23 | $397.23 | 173,480 |
| 2025-06-18 | $400.76 | $407.70 | $399.01 | $400.49 | $400.49 | 270,284 |
| 2025-06-17 | $402.53 | $410.23 | $393.85 | $400.95 | $400.95 | 217,462 |
| 2025-06-16 | $403.00 | $406.56 | $393.80 | $406.30 | $406.30 | 405,983 |
| 2025-06-13 | $412.66 | $412.74 | $393.53 | $396.53 | $396.53 | 267,994 |
| 2025-06-12 | $422.71 | $424.32 | $412.67 | $415.94 | $415.94 | 154,324 |
| 2025-06-11 | $433.89 | $435.36 | $422.04 | $426.68 | $426.68 | 248,969 |
| 2025-06-10 | $429.13 | $436.11 | $424.74 | $429.62 | $429.62 | 201,280 |
| 2025-06-09 | $432.69 | $432.69 | $420.91 | $425.23 | $425.23 | 249,360 |
| 2025-06-06 | $427.89 | $432.51 | $419.64 | $428.63 | $428.63 | 534,126 |
| 2025-06-05 | $425.19 | $430.58 | $418.88 | $423.85 | $423.85 | 216,633 |
| 2025-06-04 | $426.55 | $430.94 | $425.51 | $426.66 | $426.66 | 58,669 |
| 2025-06-03 | $423.99 | $439.48 | $423.85 | $429.00 | $429.00 | 120,749 |
| 2025-06-02 | $435.25 | $435.25 | $418.92 | $423.51 | $423.51 | 87,060 |
| 2025-05-30 | $435.98 | $437.81 | $430.00 | $433.60 | $433.60 | 108,153 |
| 2025-05-29 | $438.16 | $443.59 | $427.97 | $434.38 | $434.38 | 132,614 |
| 2025-05-28 | $454.39 | $454.60 | $433.17 | $435.03 | $435.03 | 158,863 |
| 2025-05-27 | $471.56 | $478.46 | $450.82 | $456.71 | $456.71 | 177,550 |
| 2025-05-23 | $491.90 | $523.78 | $470.85 | $472.79 | $472.79 | 173,331 |
| 2025-05-22 | $509.75 | $513.35 | $488.84 | $499.23 | $499.23 | 125,211 |
| 2025-05-21 | $515.97 | $519.96 | $505.02 | $516.02 | $516.02 | 202,282 |
| 2025-05-20 | $516.69 | $520.10 | $510.00 | $519.77 | $519.77 | 86,842 |
| 2025-05-19 | $513.70 | $519.53 | $512.41 | $517.88 | $517.88 | 57,515 |
| 2025-05-16 | $518.52 | $528.87 | $515.96 | $528.01 | $528.01 | 54,055 |
| 2025-05-15 | $517.12 | $525.82 | $517.00 | $520.39 | $520.39 | 47,634 |
| 2025-05-14 | $528.20 | $529.02 | $513.76 | $516.15 | $516.15 | 61,979 |
| 2025-05-13 | $538.81 | $546.25 | $526.58 | $527.98 | $527.98 | 100,979 |
| 2025-05-12 | $545.24 | $549.99 | $534.43 | $537.62 | $537.62 | 61,528 |
| 2025-05-09 | $529.73 | $531.71 | $522.11 | $524.14 | $524.14 | 43,300 |
| 2025-05-08 | $521.75 | $531.89 | $521.75 | $527.04 | $527.04 | 73,082 |
| 2025-05-07 | $516.60 | $522.24 | $511.69 | $518.38 | $518.38 | 75,679 |
| 2025-05-06 | $503.68 | $516.30 | $502.03 | $515.82 | $515.82 | 67,881 |
| 2025-05-05 | $505.19 | $515.00 | $502.15 | $512.03 | $512.03 | 42,464 |
| 2025-05-02 | $499.07 | $512.44 | $499.01 | $512.41 | $512.41 | 39,570 |
| 2025-05-01 | $493.10 | $509.15 | $493.10 | $498.69 | $498.69 | 46,020 |
| 2025-04-30 | $493.17 | $496.54 | $480.96 | $493.85 | $493.85 | 59,353 |
| 2025-04-29 | $488.32 | $499.17 | $485.88 | $497.97 | $497.97 | 57,044 |
| 2025-04-28 | $488.18 | $498.17 | $478.96 | $489.29 | $489.29 | 49,790 |
| 2025-04-25 | $482.42 | $489.64 | $480.00 | $488.92 | $488.92 | 39,849 |
| 2025-04-24 | $481.00 | $496.97 | $480.00 | $488.74 | $488.74 | 48,520 |
| 2025-04-23 | $497.18 | $497.18 | $478.27 | $480.10 | $480.10 | 60,270 |
| 2025-04-22 | $468.77 | $484.02 | $467.90 | $480.49 | $480.49 | 55,422 |
| 2025-04-21 | $471.08 | $472.53 | $458.14 | $461.47 | $461.47 | 44,741 |
| 2025-04-17 | $475.45 | $482.60 | $469.15 | $477.75 | $477.75 | 70,524 |
| 2025-04-16 | $477.32 | $477.86 | $462.42 | $469.45 | $469.45 | 52,450 |
| 2025-04-15 | $475.47 | $481.14 | $472.81 | $475.55 | $475.55 | 64,225 |
| 2025-04-14 | $484.00 | $486.83 | $464.83 | $475.47 | $475.47 | 67,255 |
| 2025-04-11 | $466.38 | $472.99 | $452.34 | $469.83 | $469.83 | 70,091 |
| 2025-04-10 | $472.92 | $479.24 | $461.85 | $466.99 | $466.99 | 84,890 |
| 2025-04-09 | $455.24 | $503.34 | $450.20 | $488.86 | $488.86 | 94,537 |
| 2025-04-08 | $480.99 | $488.00 | $450.39 | $459.83 | $459.83 | 75,879 |
| 2025-04-07 | $469.80 | $496.94 | $460.32 | $466.36 | $466.36 | 95,334 |
| 2025-04-04 | $470.76 | $502.00 | $469.93 | $488.94 | $488.94 | 88,698 |
| 2025-04-03 | $504.86 | $515.71 | $485.47 | $486.33 | $486.33 | 86,463 |
| 2025-04-02 | $509.55 | $529.45 | $504.76 | $527.56 | $527.56 | 70,813 |
| 2025-04-01 | $515.86 | $520.01 | $508.62 | $516.13 | $516.13 | 66,073 |
| 2025-03-31 | $507.74 | $523.37 | $503.95 | $519.63 | $519.63 | 76,231 |
| 2025-03-28 | $529.16 | $529.16 | $512.03 | $513.96 | $513.96 | 47,557 |
| 2025-03-27 | $532.69 | $538.45 | $521.04 | $526.55 | $526.55 | 50,450 |
| 2025-03-26 | $529.94 | $534.00 | $526.88 | $533.19 | $533.19 | 44,045 |
| 2025-03-25 | $520.42 | $536.05 | $516.48 | $530.64 | $530.64 | 63,867 |
| 2025-03-24 | $520.19 | $530.48 | $517.36 | $522.48 | $522.48 | 61,647 |
| 2025-03-21 | $509.48 | $514.01 | $502.60 | $512.89 | $512.89 | 196,305 |
| 2025-03-20 | $516.35 | $531.91 | $511.65 | $521.48 | $521.48 | 59,514 |
| 2025-03-19 | $503.86 | $528.65 | $503.86 | $525.65 | $525.65 | 65,196 |
| 2025-03-18 | $500.93 | $506.76 | $499.09 | $500.61 | $500.61 | 48,613 |
| 2025-03-17 | $502.09 | $508.37 | $499.88 | $506.60 | $506.60 | 57,679 |
| 2025-03-14 | $504.93 | $508.09 | $490.07 | $506.83 | $506.83 | 60,195 |
| 2025-03-13 | $505.75 | $510.47 | $487.94 | $491.58 | $491.58 | 56,391 |
| 2025-03-12 | $505.99 | $518.37 | $497.14 | $506.51 | $506.51 | 58,867 |
| 2025-03-11 | $514.30 | $515.39 | $498.28 | $502.69 | $502.69 | 53,424 |
| 2025-03-10 | $517.52 | $517.52 | $504.14 | $511.46 | $511.46 | 50,715 |
| 2025-03-07 | $528.87 | $528.87 | $509.48 | $520.32 | $520.32 | 60,112 |
| 2025-03-06 | $528.35 | $535.75 | $526.68 | $529.37 | $529.37 | 67,360 |
| 2025-03-05 | $515.53 | $535.21 | $515.53 | $533.60 | $533.60 | 59,434 |
| 2025-03-04 | $514.05 | $526.21 | $502.45 | $519.24 | $519.24 | 85,739 |
| 2025-03-03 | $531.33 | $531.33 | $518.34 | $518.42 | $518.42 | 93,941 |
| 2025-02-28 | $518.84 | $526.13 | $518.84 | $524.53 | $524.53 | 56,155 |
| 2025-02-27 | $527.64 | $530.86 | $518.05 | $518.06 | $518.06 | 50,922 |
| 2025-02-26 | $537.48 | $538.00 | $525.04 | $530.23 | $530.23 | 66,314 |
| 2025-02-25 | $522.00 | $539.67 | $521.89 | $538.72 | $538.72 | 91,478 |
| 2025-02-24 | $525.76 | $525.76 | $511.59 | $518.32 | $518.32 | 44,911 |
| 2025-02-21 | $536.28 | $536.28 | $516.72 | $520.73 | $520.73 | 37,228 |
| 2025-02-20 | $533.12 | $536.95 | $525.06 | $530.18 | $530.18 | 50,001 |
| 2025-02-19 | $532.63 | $536.17 | $525.84 | $533.93 | $533.93 | 41,986 |
| 2025-02-18 | $538.16 | $542.47 | $532.29 | $539.10 | $539.10 | 50,877 |
| 2025-02-14 | $537.90 | $540.84 | $534.81 | $538.30 | $538.30 | 32,712 |
| 2025-02-13 | $530.00 | $536.67 | $525.46 | $535.31 | $535.31 | 48,700 |
| 2025-02-12 | $518.59 | $532.93 | $514.87 | $524.85 | $524.85 | 38,680 |
| 2025-02-11 | $527.83 | $536.58 | $523.82 | $530.79 | $530.79 | 46,471 |
| 2025-02-10 | $531.38 | $531.38 | $522.39 | $528.33 | $528.33 | 42,566 |
| 2025-02-07 | $538.00 | $538.00 | $522.35 | $528.60 | $528.60 | 63,194 |
| 2025-02-06 | $536.70 | $540.73 | $529.68 | $537.22 | $537.22 | 62,107 |
| 2025-02-05 | $517.89 | $534.63 | $517.89 | $533.84 | $533.84 | 74,563 |
| 2025-02-04 | $518.01 | $523.23 | $502.56 | $515.86 | $515.86 | 95,975 |
| 2025-02-03 | $509.11 | $526.50 | $507.60 | $519.31 | $519.31 | 113,649 |
| 2025-01-31 | $476.84 | $516.42 | $476.78 | $508.64 | $508.64 | 165,379 |
| 2025-01-30 | $470.44 | $482.08 | $469.58 | $476.82 | $476.82 | 75,631 |
| 2025-01-29 | $470.01 | $476.49 | $465.19 | $467.71 | $467.71 | 71,915 |
| 2025-01-28 | $474.08 | $475.74 | $468.62 | $471.76 | $471.76 | 31,170 |
| 2025-01-27 | $470.79 | $486.53 | $470.79 | $473.05 | $473.05 | 50,368 |
| 2025-01-24 | $474.00 | $476.21 | $467.61 | $471.39 | $471.39 | 34,814 |
| 2025-01-23 | $472.71 | $480.11 | $468.13 | $476.05 | $476.05 | 36,018 |
| 2025-01-22 | $475.90 | $480.91 | $473.24 | $474.81 | $474.81 | 32,294 |
| 2025-01-21 | $480.00 | $488.00 | $477.71 | $480.50 | $480.50 | 50,774 |
| 2025-01-17 | $477.97 | $484.11 | $470.02 | $476.84 | $476.84 | 69,091 |
| 2025-01-16 | $466.85 | $473.42 | $463.10 | $471.53 | $471.53 | 77,688 |
| 2025-01-15 | $471.70 | $475.45 | $464.96 | $468.75 | $468.75 | 64,183 |
| 2025-01-14 | $450.11 | $456.89 | $449.95 | $452.50 | $452.50 | 63,654 |
| 2025-01-13 | $429.12 | $442.30 | $428.50 | $440.73 | $440.73 | 49,061 |
| 2025-01-10 | $436.34 | $441.79 | $430.04 | $431.31 | $431.31 | 50,463 |
| 2025-01-08 | $439.28 | $444.99 | $432.28 | $444.33 | $444.33 | 36,137 |
| 2025-01-07 | $447.12 | $447.30 | $437.61 | $440.84 | $440.84 | 39,967 |
| 2025-01-06 | $447.96 | $453.27 | $446.25 | $448.24 | $448.24 | 49,526 |
| 2025-01-03 | $442.17 | $450.38 | $442.00 | $447.28 | $447.28 | 43,033 |
| 2025-01-02 | $448.97 | $452.03 | $434.39 | $439.07 | $439.07 | 53,126 |
| 2024-12-31 | $447.91 | $450.88 | $445.98 | $446.23 | $446.23 | 49,036 |
| 2024-12-30 | $442.55 | $451.44 | $437.07 | $446.83 | $446.83 | 50,745 |
| 2024-12-27 | $446.57 | $448.32 | $440.22 | $443.29 | $443.29 | 30,114 |
| 2024-12-26 | $446.76 | $452.60 | $446.06 | $449.28 | $449.28 | 29,927 |
| 2024-12-24 | $443.84 | $451.73 | $443.84 | $450.62 | $450.62 | 18,120 |
| 2024-12-23 | $452.16 | $452.16 | $440.54 | $445.28 | $445.28 | 36,455 |
| 2024-12-20 | $438.98 | $457.01 | $438.98 | $455.30 | $455.30 | 218,547 |
| 2024-12-19 | $451.52 | $456.30 | $438.90 | $442.22 | $442.22 | 69,574 |
| 2024-12-18 | $476.99 | $478.56 | $451.67 | $452.12 | $452.12 | 56,395 |
| 2024-12-17 | $481.76 | $482.30 | $471.62 | $473.29 | $473.29 | 61,619 |
| 2024-12-16 | $480.26 | $488.36 | $478.75 | $479.76 | $479.76 | 44,908 |
| 2024-12-13 | $494.78 | $494.78 | $480.98 | $484.66 | $484.66 | 52,747 |
| 2024-12-12 | $494.80 | $500.17 | $491.51 | $498.78 | $498.78 | 77,851 |
| 2024-12-11 | $506.99 | $506.99 | $495.78 | $497.01 | $497.01 | 38,465 |
| 2024-12-10 | $500.49 | $502.52 | $489.00 | $500.00 | $500.00 | 73,136 |
| 2024-12-09 | $503.31 | $507.35 | $500.79 | $503.69 | $503.69 | 38,973 |
| 2024-12-06 | $503.78 | $508.52 | $494.59 | $500.64 | $500.64 | 33,663 |
| 2024-12-05 | $505.70 | $506.27 | $497.86 | $498.05 | $498.05 | 37,392 |
| 2024-12-04 | $510.09 | $510.09 | $499.45 | $506.07 | $506.07 | 87,467 |
| 2024-12-03 | $512.12 | $516.88 | $507.31 | $511.73 | $511.73 | 74,590 |
| 2024-12-02 | $513.72 | $523.37 | $512.88 | $519.43 | $519.43 | 38,978 |
| 2024-11-29 | $518.55 | $520.26 | $510.45 | $514.50 | $514.50 | 25,453 |
| 2024-11-27 | $525.70 | $527.00 | $513.49 | $515.86 | $515.86 | 50,563 |
| 2024-11-26 | $528.00 | $528.00 | $516.27 | $521.23 | $521.23 | 92,539 |
| 2024-11-25 | $520.69 | $544.08 | $520.34 | $533.17 | $533.17 | 118,177 |
| 2024-11-22 | $498.40 | $513.72 | $498.40 | $512.91 | $512.91 | 69,948 |
| 2024-11-21 | $475.41 | $500.16 | $475.41 | $493.96 | $493.96 | 75,229 |
| 2024-11-20 | $467.47 | $475.71 | $467.47 | $475.41 | $475.41 | 35,428 |
| 2024-11-19 | $465.17 | $472.21 | $459.28 | $471.33 | $471.33 | 36,969 |
| 2024-11-18 | $464.00 | $473.39 | $462.27 | $466.02 | $466.02 | 34,350 |
| 2024-11-15 | $466.86 | $466.86 | $459.06 | $465.23 | $465.23 | 44,972 |
| 2024-11-14 | $465.45 | $473.00 | $462.82 | $464.95 | $464.95 | 35,812 |
| 2024-11-13 | $472.93 | $473.24 | $464.07 | $466.18 | $466.18 | 27,008 |
| 2024-11-12 | $476.74 | $481.06 | $464.14 | $467.61 | $467.61 | 65,209 |
| 2024-11-11 | $482.95 | $484.80 | $476.33 | $481.62 | $481.62 | 38,556 |
| 2024-11-08 | $458.68 | $476.95 | $458.68 | $475.98 | $475.98 | 97,786 |
| 2024-11-07 | $462.95 | $466.72 | $456.45 | $458.85 | $458.85 | 153,750 |
| 2024-11-06 | $460.09 | $468.13 | $452.88 | $462.98 | $462.98 | 116,946 |
| 2024-11-05 | $443.90 | $460.64 | $443.90 | $457.70 | $457.70 | 65,266 |
| 2024-11-04 | $446.64 | $453.50 | $443.09 | $444.21 | $444.21 | 49,164 |
| 2024-11-01 | $442.25 | $448.18 | $438.14 | $446.72 | $446.72 | 79,583 |
| 2024-10-31 | $412.35 | $415.38 | $407.76 | $409.80 | $409.80 | 59,623 |
| 2024-10-30 | $413.05 | $423.39 | $413.05 | $413.98 | $413.98 | 49,926 |
| 2024-10-29 | $409.47 | $414.56 | $399.86 | $413.66 | $413.66 | 87,558 |
| 2024-10-28 | $417.97 | $422.00 | $414.20 | $418.68 | $418.68 | 42,796 |
| 2024-10-25 | $421.25 | $424.24 | $412.94 | $413.03 | $413.03 | 28,610 |
| 2024-10-24 | $412.42 | $419.68 | $412.42 | $416.27 | $416.27 | 40,402 |
| 2024-10-23 | $410.21 | $413.30 | $405.11 | $411.78 | $411.78 | 59,097 |
| 2024-10-22 | $422.66 | $422.66 | $412.12 | $412.54 | $412.54 | 47,945 |
| 2024-10-21 | $445.25 | $446.50 | $426.01 | $427.49 | $427.49 | 39,226 |
| 2024-10-18 | $445.67 | $451.70 | $444.40 | $448.26 | $448.26 | 38,355 |
| 2024-10-17 | $450.01 | $450.01 | $444.52 | $445.50 | $445.50 | 28,128 |
| 2024-10-16 | $444.71 | $452.42 | $444.71 | $449.92 | $449.92 | 62,911 |
| 2024-10-15 | $436.07 | $442.68 | $436.07 | $439.30 | $439.30 | 50,091 |
| 2024-10-14 | $422.62 | $436.37 | $422.62 | $435.07 | $435.07 | 38,366 |
| 2024-10-11 | $420.00 | $426.21 | $420.00 | $422.17 | $422.17 | 47,884 |
| 2024-10-10 | $418.10 | $419.80 | $413.70 | $417.91 | $417.91 | 37,830 |
| 2024-10-09 | $421.83 | $430.73 | $421.83 | $424.00 | $424.00 | 45,484 |
| 2024-10-08 | $423.97 | $426.51 | $420.23 | $422.98 | $422.98 | 47,977 |
| 2024-10-07 | $417.37 | $423.76 | $413.45 | $423.01 | $423.01 | 37,703 |
| 2024-10-04 | $435.41 | $435.41 | $419.36 | $422.28 | $422.28 | 53,313 |
| 2024-10-03 | $428.21 | $434.00 | $427.17 | $429.52 | $429.52 | 40,826 |
| 2024-10-02 | $435.18 | $438.99 | $431.42 | $432.74 | $432.74 | 37,334 |
| 2024-10-01 | $429.55 | $440.73 | $424.31 | $440.47 | $440.47 | 80,321 |
| 2024-09-30 | $427.15 | $431.95 | $424.49 | $428.24 | $428.24 | 55,992 |
| 2024-09-27 | $432.07 | $441.52 | $430.52 | $431.82 | $431.82 | 48,612 |
| 2024-09-26 | $429.13 | $431.70 | $425.26 | $426.15 | $426.15 | 52,336 |
| 2024-09-25 | $426.48 | $426.52 | $421.20 | $422.01 | $422.01 | 51,200 |
| 2024-09-24 | $428.44 | $435.11 | $425.22 | $428.63 | $428.63 | 46,052 |
| 2024-09-23 | $440.12 | $440.12 | $427.10 | $430.28 | $430.28 | 64,328 |
| 2024-09-20 | $443.52 | $444.90 | $429.40 | $435.77 | $435.77 | 488,090 |
| 2024-09-19 | $436.50 | $444.64 | $428.00 | $444.20 | $444.20 | 79,623 |
| 2024-09-18 | $431.60 | $436.20 | $421.89 | $424.03 | $424.03 | 82,244 |
| 2024-09-17 | $430.39 | $437.02 | $426.32 | $431.60 | $431.60 | 51,744 |
| 2024-09-16 | $431.22 | $431.22 | $425.04 | $427.17 | $427.17 | 54,297 |
| 2024-09-13 | $422.84 | $435.56 | $422.84 | $427.53 | $427.53 | 64,059 |
| 2024-09-12 | $405.01 | $417.00 | $405.01 | $415.90 | $415.90 | 49,786 |
| 2024-09-11 | $401.40 | $407.69 | $393.82 | $402.84 | $402.84 | 58,004 |
| 2024-09-10 | $407.07 | $407.99 | $400.37 | $403.32 | $403.32 | 44,758 |
| 2024-09-09 | $401.84 | $411.46 | $398.95 | $403.58 | $403.58 | 73,323 |
| 2024-09-06 | $398.70 | $405.68 | $397.93 | $402.45 | $402.45 | 51,584 |
| 2024-09-05 | $399.91 | $405.29 | $394.85 | $397.85 | $397.85 | 87,173 |
| 2024-09-04 | $396.85 | $400.49 | $390.46 | $399.07 | $399.07 | 40,982 |
| 2024-09-03 | $412.90 | $417.00 | $395.64 | $397.13 | $397.13 | 59,910 |
| 2024-08-30 | $407.39 | $421.27 | $405.00 | $413.32 | $413.32 | 58,168 |
| 2024-08-29 | $405.77 | $408.24 | $398.48 | $404.11 | $404.11 | 41,204 |
| 2024-08-28 | $401.64 | $405.06 | $399.29 | $402.80 | $402.80 | 38,849 |
| 2024-08-27 | $399.81 | $407.07 | $398.13 | $403.05 | $403.05 | 43,625 |
| 2024-08-26 | $409.79 | $414.32 | $403.89 | $404.29 | $404.29 | 47,680 |
| 2024-08-23 | $390.40 | $411.36 | $390.40 | $409.16 | $409.16 | 59,003 |
| 2024-08-22 | $394.85 | $395.45 | $388.69 | $389.41 | $389.41 | 28,906 |
| 2024-08-21 | $389.95 | $395.61 | $389.95 | $394.40 | $394.40 | 37,895 |
| 2024-08-20 | $393.54 | $394.59 | $384.46 | $385.04 | $385.04 | 42,305 |
| 2024-08-19 | $388.00 | $396.11 | $385.23 | $393.17 | $393.17 | 57,461 |
| 2024-08-16 | $388.43 | $393.96 | $385.89 | $386.87 | $386.87 | 57,221 |
| 2024-08-15 | $384.70 | $394.12 | $379.98 | $391.28 | $391.28 | 86,327 |
| 2024-08-14 | $374.40 | $381.42 | $372.01 | $376.33 | $376.33 | 119,827 |
| 2024-08-13 | $367.65 | $377.05 | $365.24 | $374.52 | $374.52 | 55,185 |
| 2024-08-12 | $368.91 | $368.91 | $359.26 | $362.22 | $362.22 | 34,128 |
| 2024-08-09 | $365.29 | $370.47 | $365.29 | $368.10 | $368.10 | 56,241 |
| 2024-08-08 | $370.59 | $370.59 | $360.94 | $366.40 | $366.40 | 62,647 |
| 2024-08-07 | $369.45 | $385.46 | $361.67 | $363.41 | $363.41 | 158,896 |
| 2024-08-06 | $362.75 | $371.62 | $361.75 | $363.81 | $363.81 | 53,189 |
| 2024-08-05 | $351.28 | $377.38 | $351.28 | $363.80 | $363.80 | 82,842 |
| 2024-08-02 | $375.20 | $387.76 | $372.71 | $382.97 | $382.97 | 99,190 |
| 2024-08-01 | $416.58 | $417.23 | $395.97 | $401.37 | $401.37 | 86,339 |
| 2024-07-31 | $424.69 | $426.41 | $412.00 | $414.62 | $414.62 | 87,048 |
| 2024-07-30 | $418.27 | $422.22 | $416.32 | $419.98 | $419.98 | 45,331 |
| 2024-07-29 | $419.36 | $421.60 | $412.75 | $417.75 | $417.75 | 49,828 |
| 2024-07-26 | $411.01 | $419.22 | $410.04 | $417.73 | $417.73 | 65,942 |
| 2024-07-25 | $397.65 | $414.50 | $390.05 | $402.11 | $402.11 | 102,438 |
| 2024-07-24 | $404.00 | $408.30 | $390.91 | $391.83 | $391.83 | 78,746 |
| 2024-07-23 | $399.30 | $409.63 | $395.50 | $405.84 | $405.84 | 70,699 |
| 2024-07-22 | $395.07 | $403.91 | $389.99 | $403.48 | $403.48 | 54,342 |
| 2024-07-19 | $393.31 | $396.26 | $389.23 | $391.30 | $391.30 | 38,926 |
| 2024-07-18 | $397.34 | $415.15 | $390.98 | $393.19 | $393.19 | 62,869 |
| 2024-07-17 | $407.10 | $409.61 | $397.52 | $397.91 | $397.91 | 75,616 |
| 2024-07-16 | $386.42 | $411.58 | $386.42 | $410.75 | $410.75 | 113,699 |
| 2024-07-15 | $372.87 | $385.77 | $372.87 | $381.71 | $381.71 | 65,996 |
| 2024-07-12 | $369.06 | $384.10 | $369.06 | $372.41 | $372.41 | 67,155 |
| 2024-07-11 | $360.69 | $372.01 | $357.48 | $365.11 | $365.11 | 119,020 |
| 2024-07-10 | $343.80 | $351.31 | $343.80 | $349.84 | $349.84 | 42,169 |
| 2024-07-09 | $343.81 | $346.81 | $341.14 | $343.80 | $343.80 | 39,392 |
| 2024-07-08 | $339.55 | $346.34 | $339.55 | $344.40 | $344.40 | 51,217 |
| 2024-07-05 | $339.98 | $339.98 | $331.08 | $335.64 | $335.64 | 38,050 |
| 2024-07-03 | $340.12 | $343.56 | $338.51 | $339.55 | $339.55 | 24,740 |
| 2024-07-02 | $335.70 | $340.55 | $335.70 | $339.44 | $339.44 | 43,766 |
| 2024-07-01 | $347.85 | $347.85 | $337.26 | $337.41 | $337.41 | 39,622 |
| 2024-06-28 | $347.82 | $348.57 | $342.40 | $346.17 | $346.17 | 109,973 |
| 2024-06-27 | $342.62 | $344.63 | $341.38 | $344.25 | $344.25 | 43,521 |
| 2024-06-26 | $340.74 | $346.93 | $339.46 | $341.41 | $341.41 | 53,294 |
| 2024-06-25 | $358.24 | $358.24 | $343.22 | $343.88 | $343.88 | 54,536 |
| 2024-06-24 | $357.69 | $363.95 | $356.29 | $356.49 | $356.49 | 75,631 |
| 2024-06-21 | $361.10 | $361.66 | $353.10 | $357.69 | $357.69 | 223,631 |
| 2024-06-20 | $354.00 | $360.90 | $354.00 | $358.75 | $358.75 | 60,802 |
| 2024-06-18 | $357.65 | $361.71 | $352.91 | $354.82 | $354.82 | 64,543 |
| 2024-06-17 | $357.20 | $357.70 | $348.35 | $357.65 | $357.65 | 76,613 |
| 2024-06-14 | $353.63 | $358.87 | $349.77 | $357.64 | $357.64 | 68,467 |
| 2024-06-13 | $356.35 | $360.34 | $353.27 | $359.39 | $359.39 | 51,118 |
| 2024-06-12 | $356.40 | $368.81 | $355.90 | $358.99 | $358.99 | 104,961 |
| 2024-06-11 | $346.20 | $346.20 | $340.52 | $342.82 | $342.82 | 57,691 |
| 2024-06-10 | $339.82 | $348.35 | $338.06 | $348.02 | $348.02 | 56,102 |
| 2024-06-07 | $348.40 | $349.34 | $343.60 | $344.01 | $344.01 | 46,095 |
| 2024-06-06 | $352.00 | $356.31 | $351.99 | $353.25 | $353.25 | 40,176 |
| 2024-06-05 | $349.60 | $356.05 | $345.00 | $354.46 | $354.46 | 39,157 |
| 2024-06-04 | $348.95 | $352.37 | $344.20 | $344.63 | $344.63 | 45,280 |
| 2024-06-03 | $362.94 | $362.94 | $353.23 | $354.00 | $354.00 | 48,040 |
| 2024-05-31 | $355.38 | $357.65 | $353.61 | $357.20 | $357.20 | 48,189 |
| 2024-05-30 | $345.46 | $356.00 | $345.46 | $354.10 | $354.10 | 63,168 |
| 2024-05-29 | $344.11 | $346.12 | $337.51 | $341.91 | $341.91 | 102,886 |
| 2024-05-28 | $348.47 | $355.80 | $346.46 | $349.06 | $349.06 | 130,643 |
| 2024-05-24 | $351.54 | $351.54 | $336.52 | $347.88 | $347.88 | 159,208 |
| 2024-05-23 | $355.68 | $356.29 | $349.10 | $354.47 | $354.47 | 98,903 |
| 2024-05-22 | $359.58 | $360.14 | $344.60 | $353.72 | $353.72 | 131,157 |
| 2024-05-21 | $374.36 | $375.00 | $359.42 | $362.36 | $362.36 | 90,597 |
| 2024-05-20 | $377.14 | $383.64 | $374.68 | $374.68 | $374.68 | 53,566 |
| 2024-05-17 | $373.53 | $376.05 | $367.27 | $374.21 | $374.21 | 60,522 |
| 2024-05-16 | $387.95 | $389.54 | $371.36 | $371.79 | $371.79 | 74,174 |
| 2024-05-15 | $379.86 | $392.26 | $379.29 | $391.16 | $391.16 | 70,096 |
| 2024-05-14 | $377.70 | $377.70 | $372.95 | $374.36 | $374.36 | 57,344 |
| 2024-05-13 | $379.50 | $380.76 | $371.44 | $372.20 | $372.20 | 51,080 |
| 2024-05-10 | $378.47 | $378.47 | $372.83 | $376.61 | $376.61 | 55,394 |
| 2024-05-09 | $369.37 | $377.84 | $368.58 | $376.87 | $376.87 | 72,705 |
| 2024-05-08 | $376.74 | $381.86 | $369.23 | $371.51 | $371.51 | 62,525 |
| 2024-05-07 | $382.87 | $384.55 | $378.05 | $378.60 | $378.60 | 32,399 |
| 2024-05-06 | $382.07 | $385.50 | $379.32 | $381.53 | $381.53 | 24,687 |
| 2024-05-03 | $379.93 | $389.07 | $376.47 | $377.30 | $377.30 | 40,508 |
| 2024-05-02 | $368.07 | $373.45 | $360.51 | $372.02 | $372.02 | 58,189 |
| 2024-05-01 | $365.77 | $377.09 | $363.78 | $365.00 | $365.00 | 48,405 |
| 2024-04-30 | $370.58 | $370.58 | $362.60 | $364.21 | $364.21 | 56,196 |
| 2024-04-29 | $375.84 | $378.63 | $370.92 | $374.47 | $374.47 | 36,978 |
| 2024-04-26 | $366.00 | $373.51 | $366.00 | $372.61 | $372.61 | 28,318 |
| 2024-04-25 | $362.01 | $367.26 | $356.03 | $366.41 | $366.41 | 40,182 |
| 2024-04-24 | $372.63 | $376.80 | $366.12 | $366.50 | $366.50 | 36,916 |
| 2024-04-23 | $362.47 | $380.52 | $362.47 | $375.36 | $375.36 | 66,688 |
| 2024-04-22 | $359.21 | $363.87 | $356.00 | $359.52 | $359.52 | 35,161 |
| 2024-04-19 | $347.63 | $359.90 | $347.63 | $358.20 | $358.20 | 70,881 |
| 2024-04-18 | $354.88 | $357.51 | $346.83 | $348.88 | $348.88 | 59,185 |
| 2024-04-17 | $360.50 | $363.88 | $349.14 | $351.45 | $351.45 | 75,813 |
| 2024-04-16 | $370.03 | $370.03 | $355.98 | $356.97 | $356.97 | 89,969 |
| 2024-04-15 | $376.43 | $376.47 | $367.50 | $370.43 | $370.43 | 65,261 |
| 2024-04-12 | $378.24 | $378.24 | $372.17 | $376.25 | $376.25 | 28,937 |
| 2024-04-11 | $374.70 | $380.97 | $373.36 | $380.69 | $380.69 | 50,775 |
| 2024-04-10 | $378.36 | $378.36 | $365.73 | $371.62 | $371.62 | 74,568 |
| 2024-04-09 | $385.35 | $391.61 | $380.00 | $391.46 | $391.46 | 31,649 |
| 2024-04-08 | $383.57 | $383.57 | $378.50 | $381.60 | $381.60 | 55,464 |
| 2024-04-05 | $374.43 | $382.47 | $374.43 | $380.41 | $380.41 | 37,581 |
| 2024-04-04 | $383.62 | $383.63 | $371.69 | $374.31 | $374.31 | 42,369 |
| 2024-04-03 | $369.56 | $380.63 | $369.56 | $377.77 | $377.77 | 36,466 |
| 2024-04-02 | $383.52 | $383.52 | $369.95 | $374.59 | $374.59 | 65,149 |
| 2024-04-01 | $399.49 | $400.99 | $386.24 | $389.26 | $389.26 | 68,437 |
| 2024-03-28 | $393.20 | $400.23 | $393.20 | $399.06 | $399.06 | 48,849 |
| 2024-03-27 | $388.00 | $394.96 | $388.00 | $392.11 | $392.11 | 41,175 |
| 2024-03-26 | $391.20 | $391.40 | $384.09 | $384.98 | $384.98 | 38,747 |
| 2024-03-25 | $392.44 | $395.19 | $386.63 | $386.66 | $386.66 | 48,779 |
| 2024-03-22 | $393.57 | $393.99 | $388.62 | $393.61 | $393.61 | 60,262 |
| 2024-03-21 | $392.30 | $396.71 | $391.76 | $393.43 | $393.43 | 48,240 |
| 2024-03-20 | $383.70 | $392.06 | $379.90 | $389.65 | $389.65 | 54,077 |
| 2024-03-19 | $370.20 | $382.70 | $369.04 | $382.10 | $382.10 | 55,813 |
| 2024-03-18 | $380.27 | $383.10 | $371.78 | $371.78 | $371.78 | 62,721 |
| 2024-03-15 | $365.52 | $377.48 | $365.51 | $376.98 | $376.98 | 236,014 |
| 2024-03-14 | $373.99 | $374.73 | $362.70 | $365.69 | $365.69 | 64,616 |
| 2024-03-13 | $371.17 | $380.04 | $371.17 | $376.25 | $376.25 | 55,348 |
| 2024-03-12 | $372.53 | $376.50 | $364.81 | $372.55 | $372.55 | 56,649 |
| 2024-03-11 | $365.62 | $372.85 | $362.15 | $371.31 | $371.31 | 91,870 |
| 2024-03-08 | $378.16 | $379.25 | $364.51 | $364.74 | $364.74 | 67,848 |
| 2024-03-07 | $368.93 | $376.98 | $365.69 | $375.37 | $375.37 | 51,686 |
| 2024-03-06 | $372.45 | $373.49 | $364.20 | $366.54 | $366.54 | 45,602 |
| 2024-03-05 | $367.14 | $371.33 | $363.19 | $366.54 | $366.54 | 58,137 |
| 2024-03-04 | $378.35 | $379.80 | $365.32 | $367.56 | $367.56 | 67,062 |
| 2024-03-01 | $375.37 | $380.26 | $369.73 | $379.09 | $379.09 | 51,245 |
| 2024-02-29 | $372.00 | $376.31 | $368.11 | $372.57 | $372.57 | 70,656 |
| 2024-02-28 | $363.99 | $368.33 | $361.28 | $365.50 | $365.50 | 56,774 |
| 2024-02-27 | $367.47 | $369.94 | $365.94 | $368.19 | $368.19 | 57,811 |
| 2024-02-26 | $366.67 | $368.94 | $364.18 | $366.17 | $366.17 | 58,878 |
| 2024-02-23 | $367.65 | $371.00 | $365.80 | $365.80 | $365.80 | 42,381 |
| 2024-02-22 | $365.80 | $370.50 | $363.73 | $367.09 | $367.09 | 65,065 |
| 2024-02-21 | $368.93 | $371.26 | $362.25 | $365.22 | $365.22 | 58,485 |
| 2024-02-20 | $363.71 | $368.54 | $358.84 | $367.81 | $367.81 | 84,660 |
| 2024-02-16 | $365.64 | $373.41 | $365.00 | $370.00 | $370.00 | 69,747 |
| 2024-02-15 | $372.82 | $375.87 | $365.86 | $370.78 | $370.78 | 69,076 |
| 2024-02-14 | $361.68 | $371.69 | $354.13 | $368.50 | $368.50 | 70,253 |
| 2024-02-13 | $348.96 | $358.62 | $347.48 | $353.75 | $353.75 | 96,413 |
| 2024-02-12 | $362.54 | $375.25 | $362.54 | $372.83 | $372.83 | 70,204 |
| 2024-02-09 | $354.36 | $362.56 | $352.90 | $361.60 | $361.60 | 52,251 |
| 2024-02-08 | $352.01 | $355.60 | $351.13 | $354.00 | $354.00 | 59,677 |
| 2024-02-07 | $354.68 | $355.40 | $348.83 | $349.13 | $349.13 | 38,419 |
| 2024-02-06 | $350.97 | $357.50 | $343.05 | $352.89 | $352.89 | 66,520 |
| 2024-02-05 | $342.39 | $352.26 | $335.51 | $350.60 | $350.60 | 94,933 |
| 2024-02-02 | $336.77 | $350.88 | $325.25 | $343.05 | $343.05 | 73,537 |
| 2024-02-01 | $336.43 | $339.11 | $328.28 | $337.15 | $337.15 | 75,324 |
| 2024-01-31 | $334.59 | $341.11 | $330.56 | $331.92 | $331.92 | 161,943 |
| 2024-01-30 | $336.36 | $338.11 | $332.87 | $333.90 | $333.90 | 72,613 |
| 2024-01-29 | $328.73 | $337.52 | $324.77 | $335.87 | $335.87 | 64,758 |
| 2024-01-26 | $325.00 | $328.95 | $325.00 | $328.51 | $328.51 | 45,979 |
| 2024-01-25 | $323.19 | $324.56 | $319.62 | $323.63 | $323.63 | 49,206 |
| 2024-01-24 | $329.84 | $329.84 | $313.47 | $315.49 | $315.49 | 50,096 |
| 2024-01-23 | $339.15 | $339.15 | $320.88 | $324.01 | $324.01 | 88,086 |
| 2024-01-22 | $333.63 | $340.43 | $333.41 | $339.18 | $339.18 | 69,113 |
| 2024-01-19 | $322.88 | $329.78 | $315.92 | $329.29 | $329.29 | 71,067 |
| 2024-01-18 | $310.71 | $320.84 | $310.46 | $320.71 | $320.71 | 60,200 |
| 2024-01-17 | $305.65 | $310.81 | $304.10 | $306.54 | $306.54 | 45,673 |
| 2024-01-16 | $312.25 | $314.00 | $308.93 | $311.71 | $311.71 | 49,537 |
| 2024-01-12 | $323.32 | $323.32 | $314.71 | $316.05 | $316.05 | 47,054 |
| 2024-01-11 | $320.92 | $320.92 | $314.62 | $318.27 | $318.27 | 46,281 |
| 2024-01-10 | $318.72 | $322.88 | $318.24 | $321.53 | $321.53 | 47,815 |
| 2024-01-09 | $318.31 | $321.44 | $317.01 | $318.72 | $318.72 | 32,858 |
| 2024-01-08 | $317.18 | $324.12 | $315.53 | $321.98 | $321.98 | 49,847 |
| 2024-01-05 | $315.89 | $324.22 | $313.91 | $315.99 | $315.99 | 71,285 |
| 2024-01-04 | $323.44 | $323.52 | $317.75 | $319.59 | $319.59 | 114,622 |
| 2024-01-03 | $340.78 | $340.78 | $322.39 | $323.28 | $323.28 | 92,289 |
| 2024-01-02 | $342.33 | $346.46 | $338.68 | $344.42 | $344.42 | 72,290 |
| 2023-12-29 | $350.01 | $354.76 | $345.24 | $346.62 | $346.62 | 73,220 |
| 2023-12-28 | $352.35 | $357.68 | $351.63 | $352.48 | $352.48 | 50,598 |
| 2023-12-27 | $359.91 | $365.63 | $353.98 | $355.21 | $355.21 | 65,352 |
| 2023-12-26 | $350.95 | $360.35 | $348.43 | $358.20 | $358.20 | 58,923 |
| 2023-12-22 | $347.24 | $350.61 | $347.24 | $347.96 | $347.96 | 51,094 |
| 2023-12-21 | $345.80 | $347.11 | $339.64 | $346.57 | $346.57 | 45,562 |
| 2023-12-20 | $343.04 | $355.00 | $339.25 | $341.08 | $341.08 | 128,043 |
| 2023-12-19 | $333.18 | $343.80 | $333.18 | $342.36 | $342.36 | 87,735 |
| 2023-12-18 | $331.06 | $332.88 | $327.85 | $331.40 | $331.40 | 60,707 |
| 2023-12-15 | $338.63 | $340.88 | $327.23 | $332.15 | $332.15 | 268,579 |
| 2023-12-14 | $322.49 | $338.92 | $322.49 | $336.85 | $336.85 | 83,147 |
| 2023-12-13 | $308.80 | $322.30 | $301.56 | $320.59 | $320.59 | 94,523 |
| 2023-12-12 | $310.50 | $311.53 | $302.07 | $306.21 | $306.21 | 59,111 |
| 2023-12-11 | $308.06 | $313.65 | $301.86 | $312.87 | $312.87 | 60,703 |
| 2023-12-08 | $302.00 | $307.05 | $301.93 | $306.82 | $306.82 | 41,173 |
| 2023-12-07 | $306.76 | $306.98 | $301.80 | $303.75 | $303.75 | 71,811 |
| 2023-12-06 | $296.05 | $308.01 | $296.05 | $307.51 | $307.51 | 79,347 |
| 2023-12-05 | $294.95 | $297.12 | $292.81 | $294.69 | $294.69 | 57,661 |
| 2023-12-04 | $288.57 | $298.65 | $288.57 | $298.27 | $298.27 | 73,179 |
| 2023-12-01 | $281.75 | $292.03 | $281.21 | $291.49 | $291.49 | 71,217 |
| 2023-11-30 | $285.49 | $285.49 | $279.50 | $282.78 | $282.78 | 74,072 |
| 2023-11-29 | $281.53 | $285.14 | $271.48 | $282.79 | $282.79 | 80,605 |
| 2023-11-28 | $277.95 | $277.95 | $273.11 | $277.12 | $277.12 | 83,067 |
| 2023-11-27 | $279.00 | $279.26 | $274.50 | $277.34 | $277.34 | 62,727 |
| 2023-11-24 | $277.30 | $280.97 | $277.30 | $279.99 | $279.99 | 13,652 |
| 2023-11-22 | $282.22 | $282.84 | $277.87 | $278.44 | $278.44 | 33,205 |
| 2023-11-21 | $285.73 | $285.73 | $278.53 | $278.71 | $278.71 | 27,399 |
| 2023-11-20 | $284.61 | $287.85 | $279.88 | $286.85 | $286.85 | 19,805 |
| 2023-11-17 | $286.14 | $286.14 | $280.69 | $282.83 | $282.83 | 53,055 |
| 2023-11-16 | $289.40 | $292.21 | $280.82 | $282.52 | $282.52 | 84,134 |
| 2023-11-15 | $293.00 | $301.03 | $289.43 | $290.00 | $290.00 | 140,463 |
| 2023-11-14 | $267.84 | $293.06 | $264.88 | $292.99 | $292.99 | 116,297 |
| 2023-11-13 | $254.11 | $260.17 | $254.11 | $260.00 | $260.00 | 50,196 |
| 2023-11-10 | $254.15 | $259.29 | $251.26 | $258.72 | $258.72 | 66,117 |
| 2023-11-09 | $258.98 | $261.38 | $250.75 | $252.08 | $252.08 | 52,793 |
| 2023-11-08 | $261.41 | $262.32 | $255.22 | $258.00 | $258.00 | 71,093 |
| 2023-11-07 | $256.43 | $263.17 | $252.32 | $261.90 | $261.90 | 57,870 |
| 2023-11-06 | $268.29 | $271.00 | $257.76 | $259.12 | $259.12 | 85,904 |
| 2023-11-03 | $254.89 | $273.82 | $254.89 | $270.56 | $270.56 | 93,959 |
| 2023-11-02 | $248.84 | $256.88 | $248.84 | $256.09 | $256.09 | 72,259 |
| 2023-11-01 | $247.25 | $251.48 | $233.84 | $248.21 | $248.21 | 137,425 |
| 2023-10-31 | $250.28 | $251.49 | $245.20 | $249.51 | $249.51 | 115,197 |
| 2023-10-30 | $255.88 | $256.22 | $247.78 | $248.21 | $248.21 | 96,613 |
| 2023-10-27 | $254.54 | $254.78 | $250.29 | $251.78 | $251.78 | 26,948 |
| 2023-10-26 | $253.51 | $255.91 | $251.28 | $253.29 | $253.29 | 35,888 |
| 2023-10-25 | $259.15 | $259.15 | $251.77 | $253.23 | $253.23 | 47,525 |
| 2023-10-24 | $258.55 | $260.10 | $255.37 | $258.89 | $258.89 | 43,172 |
| 2023-10-23 | $255.74 | $260.74 | $253.45 | $255.33 | $255.33 | 62,466 |
| 2023-10-20 | $256.71 | $260.21 | $254.34 | $255.86 | $255.86 | 66,602 |
| 2023-10-19 | $264.26 | $266.31 | $254.61 | $254.76 | $254.76 | 63,047 |
| 2023-10-18 | $266.66 | $266.80 | $262.49 | $263.60 | $263.60 | 42,066 |
| 2023-10-17 | $264.61 | $274.40 | $264.61 | $270.16 | $270.16 | 51,930 |
| 2023-10-16 | $266.29 | $269.89 | $262.62 | $267.83 | $267.83 | 41,610 |
| 2023-10-13 | $260.02 | $263.19 | $260.02 | $261.94 | $261.94 | 42,360 |
| 2023-10-12 | $273.50 | $273.50 | $262.29 | $265.00 | $265.00 | 46,744 |
| 2023-10-11 | $271.99 | $276.48 | $269.43 | $273.39 | $273.39 | 62,725 |
| 2023-10-10 | $268.57 | $276.14 | $268.57 | $272.42 | $272.42 | 57,883 |
| 2023-10-09 | $256.30 | $265.09 | $254.69 | $264.82 | $264.82 | 32,931 |
| 2023-10-06 | $253.45 | $260.56 | $253.13 | $257.67 | $257.67 | 64,986 |
| 2023-10-05 | $254.11 | $256.77 | $252.25 | $255.66 | $255.66 | 53,626 |
| 2023-10-04 | $254.08 | $258.00 | $253.46 | $255.44 | $255.44 | 94,962 |
| 2023-10-03 | $261.88 | $261.88 | $251.81 | $253.97 | $253.97 | 88,740 |
| 2023-10-02 | $262.90 | $264.94 | $259.16 | $262.65 | $262.65 | 58,618 |
| 2023-09-29 | $265.58 | $269.25 | $263.25 | $265.66 | $265.66 | 65,761 |
| 2023-09-28 | $263.16 | $265.91 | $260.68 | $261.85 | $261.85 | 87,450 |
| 2023-09-27 | $266.70 | $269.06 | $260.62 | $263.04 | $263.04 | 47,827 |
| 2023-09-26 | $267.72 | $269.80 | $263.71 | $264.43 | $264.43 | 39,602 |
| 2023-09-25 | $262.08 | $270.67 | $262.08 | $269.45 | $269.45 | 43,407 |
| 2023-09-22 | $263.56 | $265.53 | $262.63 | $263.44 | $263.44 | 54,627 |
| 2023-09-21 | $265.89 | $265.89 | $260.76 | $261.00 | $261.00 | 69,543 |
| 2023-09-20 | $273.10 | $275.61 | $269.78 | $270.12 | $270.12 | 38,858 |
| 2023-09-19 | $273.64 | $273.64 | $268.12 | $271.79 | $271.79 | 61,337 |
| 2023-09-18 | $276.56 | $276.67 | $272.27 | $274.72 | $274.72 | 36,851 |
| 2023-09-15 | $281.55 | $281.55 | $272.43 | $276.31 | $276.31 | 161,102 |
| 2023-09-14 | $273.76 | $284.80 | $271.26 | $281.98 | $281.98 | 55,594 |
| 2023-09-13 | $273.28 | $274.37 | $265.86 | $271.07 | $271.07 | 49,698 |
| 2023-09-12 | $272.00 | $273.86 | $268.12 | $271.35 | $271.35 | 49,269 |
| 2023-09-11 | $271.78 | $274.92 | $270.39 | $272.45 | $272.45 | 37,728 |
| 2023-09-08 | $275.10 | $276.70 | $272.36 | $272.45 | $272.45 | 40,748 |
| 2023-09-07 | $272.06 | $280.17 | $270.50 | $276.52 | $276.52 | 60,898 |
| 2023-09-06 | $274.54 | $275.60 | $268.37 | $274.62 | $274.62 | 43,621 |
| 2023-09-05 | $282.28 | $282.70 | $268.31 | $273.38 | $273.38 | 55,244 |
| 2023-09-01 | $281.27 | $287.38 | $281.20 | $284.37 | $284.37 | 33,724 |
| 2023-08-31 | $289.78 | $289.78 | $279.19 | $279.52 | $279.52 | 54,070 |
| 2023-08-30 | $279.31 | $290.35 | $277.73 | $289.32 | $289.32 | 108,158 |
| 2023-08-29 | $264.23 | $280.31 | $264.23 | $279.51 | $279.51 | 71,289 |
| 2023-08-28 | $265.97 | $270.86 | $265.10 | $266.75 | $266.75 | 35,650 |
| 2023-08-25 | $262.84 | $265.59 | $255.39 | $263.10 | $263.10 | 79,271 |
| 2023-08-24 | $268.48 | $268.53 | $260.86 | $261.94 | $261.94 | 53,764 |
| 2023-08-23 | $266.49 | $270.40 | $265.91 | $267.00 | $267.00 | 62,044 |
| 2023-08-22 | $268.50 | $270.13 | $265.92 | $265.96 | $265.96 | 23,984 |
| 2023-08-21 | $270.47 | $272.24 | $267.29 | $268.27 | $268.27 | 35,639 |
| 2023-08-18 | $268.77 | $274.91 | $266.01 | $271.18 | $271.18 | 48,763 |
| 2023-08-17 | $288.89 | $289.00 | $270.04 | $270.40 | $270.40 | 47,830 |
| 2023-08-16 | $293.60 | $294.57 | $286.52 | $286.73 | $286.73 | 33,718 |
| 2023-08-15 | $291.13 | $292.68 | $288.75 | $291.70 | $291.70 | 63,920 |
| 2023-08-14 | $292.79 | $292.79 | $286.03 | $291.03 | $291.03 | 32,062 |
| 2023-08-11 | $289.14 | $294.49 | $289.14 | $293.43 | $293.43 | 33,371 |
| 2023-08-10 | $298.68 | $300.06 | $285.19 | $290.24 | $290.24 | 69,384 |
| 2023-08-09 | $294.68 | $299.00 | $289.74 | $295.50 | $295.50 | 46,426 |
| 2023-08-08 | $282.92 | $297.44 | $282.82 | $297.20 | $297.20 | 65,848 |
| 2023-08-07 | $289.53 | $289.85 | $279.11 | $287.26 | $287.26 | 70,120 |
| 2023-08-04 | $280.00 | $301.00 | $280.00 | $290.01 | $290.01 | 112,778 |
| 2023-08-03 | $285.64 | $285.64 | $274.71 | $278.76 | $278.76 | 79,310 |
| 2023-08-02 | $287.54 | $287.93 | $275.59 | $286.18 | $286.18 | 52,731 |
| 2023-08-01 | $294.65 | $297.55 | $290.21 | $290.84 | $290.84 | 56,242 |
| 2023-07-31 | $290.50 | $299.18 | $290.50 | $295.65 | $295.65 | 47,885 |
| 2023-07-28 | $290.34 | $292.36 | $288.52 | $289.44 | $289.44 | 22,943 |
| 2023-07-27 | $297.61 | $299.00 | $284.70 | $285.82 | $285.82 | 30,250 |
| 2023-07-26 | $292.98 | $294.36 | $289.59 | $294.35 | $294.35 | 26,720 |
| 2023-07-25 | $291.28 | $296.51 | $291.28 | $294.02 | $294.02 | 25,968 |
| 2023-07-24 | $288.16 | $293.54 | $287.25 | $291.93 | $291.93 | 27,204 |
| 2023-07-21 | $294.97 | $298.80 | $287.64 | $288.14 | $288.14 | 36,073 |
| 2023-07-20 | $300.24 | $300.39 | $290.10 | $291.71 | $291.71 | 46,805 |
| 2023-07-19 | $300.59 | $300.95 | $292.63 | $300.56 | $300.56 | 37,713 |
| 2023-07-18 | $299.05 | $301.62 | $297.57 | $298.62 | $298.62 | 37,763 |
| 2023-07-17 | $296.45 | $304.02 | $296.45 | $299.05 | $299.05 | 52,017 |
| 2023-07-14 | $293.42 | $299.16 | $289.55 | $298.73 | $298.73 | 33,694 |
| 2023-07-13 | $292.10 | $295.99 | $289.22 | $294.10 | $294.10 | 55,217 |
| 2023-07-12 | $286.64 | $293.69 | $286.64 | $291.08 | $291.08 | 53,058 |
| 2023-07-11 | $276.71 | $283.00 | $276.71 | $282.84 | $282.84 | 54,658 |
| 2023-07-10 | $264.96 | $275.99 | $264.03 | $275.99 | $275.99 | 50,182 |
| 2023-07-07 | $271.80 | $274.90 | $265.66 | $265.67 | $265.67 | 67,409 |
| 2023-07-06 | $278.88 | $278.88 | $271.12 | $272.13 | $272.13 | 53,798 |
| 2023-07-05 | $292.05 | $292.05 | $281.42 | $283.47 | $283.47 | 44,039 |
| 2023-07-03 | $294.39 | $295.96 | $290.24 | $292.25 | $292.25 | 15,429 |
| 2023-06-30 | $297.00 | $297.45 | $294.02 | $295.00 | $295.00 | 31,013 |
| 2023-06-29 | $290.00 | $299.05 | $290.00 | $295.63 | $295.63 | 60,638 |
| 2023-06-28 | $293.90 | $294.96 | $288.22 | $290.44 | $290.44 | 32,719 |
| 2023-06-27 | $280.02 | $295.49 | $280.02 | $291.90 | $291.90 | 62,469 |
| 2023-06-26 | $278.08 | $287.37 | $275.97 | $279.40 | $279.40 | 49,660 |
| 2023-06-23 | $272.87 | $281.30 | $272.87 | $276.50 | $276.50 | 110,678 |
| 2023-06-22 | $278.14 | $279.70 | $273.96 | $275.50 | $275.50 | 49,727 |
| 2023-06-21 | $269.90 | $281.01 | $269.90 | $279.35 | $279.35 | 52,838 |
| 2023-06-20 | $272.35 | $275.51 | $270.54 | $270.79 | $270.79 | 52,764 |
| 2023-06-16 | $280.03 | $280.03 | $272.32 | $274.14 | $274.14 | 150,614 |
| 2023-06-15 | $273.09 | $277.47 | $270.00 | $277.47 | $277.47 | 77,035 |
| 2023-06-14 | $283.86 | $287.59 | $273.07 | $273.98 | $273.98 | 48,359 |
| 2023-06-13 | $278.55 | $284.65 | $278.55 | $284.20 | $284.20 | 60,937 |
| 2023-06-12 | $276.97 | $281.65 | $276.97 | $277.87 | $277.87 | 62,543 |
| 2023-06-09 | $279.80 | $283.29 | $276.42 | $277.25 | $277.25 | 52,456 |
| 2023-06-08 | $287.15 | $288.00 | $281.38 | $282.05 | $282.05 | 65,399 |
| 2023-06-07 | $281.77 | $289.33 | $281.77 | $288.54 | $288.54 | 58,637 |
| 2023-06-06 | $267.06 | $282.65 | $267.06 | $281.77 | $281.77 | 56,507 |
| 2023-06-05 | $267.64 | $268.64 | $262.25 | $267.06 | $267.06 | 41,994 |
| 2023-06-02 | $262.57 | $271.38 | $261.58 | $270.95 | $270.95 | 77,059 |
| 2023-06-01 | $248.52 | $259.36 | $248.52 | $258.52 | $258.52 | 57,120 |
| 2023-05-31 | $260.29 | $260.29 | $245.87 | $248.98 | $248.98 | 143,336 |
| 2023-05-30 | $271.20 | $271.20 | $259.10 | $261.42 | $261.42 | 62,362 |
| 2023-05-26 | $270.39 | $272.41 | $264.45 | $271.08 | $271.08 | 58,345 |
| 2023-05-25 | $278.05 | $278.36 | $269.68 | $270.81 | $270.81 | 37,402 |
| 2023-05-24 | $281.39 | $282.00 | $275.52 | $277.51 | $277.51 | 53,589 |
| 2023-05-23 | $282.39 | $286.59 | $278.73 | $280.88 | $280.88 | 64,674 |
| 2023-05-22 | $280.19 | $285.64 | $277.63 | $284.05 | $284.05 | 85,607 |
| 2023-05-19 | $287.20 | $287.20 | $252.82 | $275.52 | $275.52 | 327,122 |
| 2023-05-18 | $292.87 | $296.00 | $288.93 | $293.39 | $293.39 | 51,652 |
| 2023-05-17 | $294.11 | $295.03 | $289.30 | $293.46 | $293.46 | 79,168 |
| 2023-05-16 | $291.57 | $293.17 | $287.44 | $293.04 | $293.04 | 76,761 |
| 2023-05-15 | $296.00 | $301.33 | $292.86 | $295.00 | $295.00 | 44,259 |
| 2023-05-12 | $302.02 | $303.33 | $289.68 | $296.53 | $296.53 | 72,272 |
| 2023-05-11 | $297.07 | $301.03 | $295.06 | $300.87 | $300.87 | 86,594 |
| 2023-05-10 | $299.44 | $303.86 | $289.60 | $298.13 | $298.13 | 67,187 |
| 2023-05-09 | $302.99 | $302.99 | $292.00 | $294.99 | $294.99 | 89,933 |
| 2023-05-08 | $300.74 | $306.80 | $300.00 | $305.92 | $305.92 | 28,232 |
| 2023-05-05 | $296.53 | $301.20 | $291.23 | $301.20 | $301.20 | 32,202 |
| 2023-05-04 | $294.47 | $294.95 | $286.55 | $292.61 | $292.61 | 47,896 |
| 2023-05-03 | $296.83 | $306.34 | $295.67 | $295.80 | $295.80 | 43,373 |
| 2023-05-02 | $298.45 | $299.44 | $290.96 | $297.42 | $297.42 | 34,101 |
| 2023-05-01 | $298.00 | $305.85 | $298.00 | $299.40 | $299.40 | 40,171 |
| 2023-04-28 | $289.29 | $301.58 | $289.26 | $300.22 | $300.22 | 40,487 |
| 2023-04-27 | $287.81 | $292.18 | $285.88 | $289.44 | $289.44 | 50,911 |
| 2023-04-26 | $295.01 | $297.71 | $285.97 | $287.71 | $287.71 | 45,392 |
| 2023-04-25 | $305.92 | $306.64 | $296.44 | $296.56 | $296.56 | 45,737 |
| 2023-04-24 | $309.53 | $311.21 | $306.18 | $309.57 | $309.57 | 43,755 |
| 2023-04-21 | $310.00 | $310.00 | $304.93 | $308.13 | $308.13 | 32,486 |
| 2023-04-20 | $303.74 | $310.00 | $303.74 | $309.58 | $309.58 | 63,758 |
| 2023-04-19 | $301.27 | $305.13 | $296.94 | $303.74 | $303.74 | 39,562 |
| 2023-04-18 | $298.18 | $303.41 | $294.49 | $300.96 | $300.96 | 47,322 |
| 2023-04-17 | $288.00 | $294.47 | $287.71 | $294.10 | $294.10 | 28,675 |
| 2023-04-14 | $292.40 | $295.00 | $285.21 | $288.14 | $288.14 | 37,528 |
| 2023-04-13 | $290.83 | $294.76 | $287.45 | $294.49 | $294.49 | 48,188 |
| 2023-04-12 | $290.81 | $291.47 | $286.32 | $288.29 | $288.29 | 28,992 |
| 2023-04-11 | $285.61 | $288.99 | $285.04 | $287.00 | $287.00 | 44,708 |
| 2023-04-10 | $277.00 | $286.00 | $277.00 | $284.05 | $284.05 | 74,873 |
| 2023-04-06 | $292.19 | $292.19 | $274.12 | $277.32 | $277.32 | 142,271 |
| 2023-04-05 | $299.83 | $299.83 | $292.48 | $293.94 | $293.94 | 73,493 |
| 2023-04-04 | $314.51 | $314.51 | $299.69 | $300.55 | $300.55 | 42,722 |
| 2023-04-03 | $317.00 | $318.00 | $308.72 | $312.87 | $312.87 | 54,807 |
| 2023-03-31 | $312.00 | $317.86 | $311.89 | $317.74 | $317.74 | 66,809 |
| 2023-03-30 | $306.20 | $312.95 | $306.20 | $311.00 | $311.00 | 104,575 |
| 2023-03-29 | $299.86 | $304.99 | $298.00 | $304.99 | $304.99 | 72,800 |
| 2023-03-28 | $294.45 | $299.02 | $292.35 | $298.98 | $298.98 | 56,498 |
| 2023-03-27 | $295.48 | $296.86 | $292.26 | $295.47 | $295.47 | 48,766 |
| 2023-03-24 | $285.77 | $293.83 | $284.25 | $293.06 | $293.06 | 46,817 |
| 2023-03-23 | $290.32 | $298.15 | $286.55 | $288.97 | $288.97 | 46,631 |
| 2023-03-22 | $298.16 | $300.00 | $288.36 | $289.45 | $289.45 | 65,593 |
| 2023-03-21 | $296.46 | $300.50 | $295.09 | $299.25 | $299.25 | 80,275 |
| 2023-03-20 | $291.00 | $296.00 | $290.83 | $294.34 | $294.34 | 75,226 |
| 2023-03-17 | $286.66 | $291.42 | $284.94 | $289.41 | $289.41 | 247,082 |
| 2023-03-16 | $276.73 | $289.50 | $276.73 | $288.46 | $288.46 | 57,028 |
| 2023-03-15 | $282.32 | $285.95 | $276.52 | $280.31 | $280.31 | 72,960 |
| 2023-03-14 | $289.23 | $289.23 | $281.49 | $287.50 | $287.50 | 55,927 |
| 2023-03-13 | $280.14 | $287.44 | $278.65 | $282.10 | $282.10 | 73,343 |
| 2023-03-10 | $287.33 | $290.04 | $280.57 | $284.53 | $284.53 | 67,328 |
| 2023-03-09 | $294.40 | $296.00 | $289.57 | $289.57 | $289.57 | 84,058 |
| 2023-03-08 | $289.14 | $294.82 | $287.44 | $294.80 | $294.80 | 49,906 |
| 2023-03-07 | $289.42 | $293.00 | $287.09 | $290.42 | $290.42 | 70,322 |
| 2023-03-06 | $293.51 | $294.72 | $286.67 | $289.42 | $289.42 | 80,687 |
| 2023-03-03 | $290.00 | $293.92 | $285.88 | $293.51 | $293.51 | 69,159 |
| 2023-03-02 | $283.00 | $290.55 | $283.00 | $289.56 | $289.56 | 61,046 |
| 2023-03-01 | $284.50 | $286.68 | $280.10 | $286.68 | $286.68 | 65,129 |
| 2023-02-28 | $282.38 | $285.55 | $282.33 | $285.00 | $285.00 | 71,175 |
| 2023-02-27 | $281.94 | $284.73 | $280.00 | $283.26 | $283.26 | 52,872 |
| 2023-02-24 | $274.00 | $283.02 | $274.00 | $281.01 | $281.01 | 63,000 |
| 2023-02-23 | $277.21 | $280.32 | $273.82 | $279.61 | $279.61 | 44,668 |
| 2023-02-22 | $273.34 | $277.60 | $270.42 | $275.59 | $275.59 | 60,878 |
| 2023-02-21 | $278.70 | $283.30 | $270.34 | $270.64 | $270.64 | 59,604 |
| 2023-02-17 | $288.18 | $288.18 | $279.70 | $284.83 | $284.83 | 61,820 |
| 2023-02-16 | $286.25 | $290.80 | $284.00 | $287.45 | $287.45 | 46,997 |
| 2023-02-15 | $283.96 | $291.50 | $283.96 | $290.82 | $290.82 | 39,385 |
| 2023-02-14 | $289.23 | $290.80 | $282.01 | $287.65 | $287.65 | 83,120 |
| 2023-02-13 | $284.00 | $291.26 | $280.77 | $291.02 | $291.02 | 38,353 |
| 2023-02-10 | $288.44 | $290.47 | $282.70 | $284.40 | $284.40 | 63,854 |
| 2023-02-09 | $293.79 | $299.36 | $286.41 | $290.47 | $290.47 | 77,807 |
| 2023-02-08 | $287.39 | $291.41 | $280.00 | $289.97 | $289.97 | 113,535 |
| 2023-02-07 | $269.03 | $290.98 | $265.52 | $290.73 | $290.73 | 113,147 |
| 2023-02-06 | $274.00 | $281.65 | $269.06 | $269.65 | $269.65 | 86,584 |
| 2023-02-03 | $257.00 | $290.15 | $257.00 | $274.02 | $274.02 | 152,437 |
| 2023-02-02 | $278.80 | $286.85 | $273.56 | $278.11 | $278.11 | 128,085 |
| 2023-02-01 | $265.69 | $275.42 | $261.34 | $275.30 | $275.30 | 88,504 |
| 2023-01-31 | $262.00 | $266.98 | $262.00 | $266.10 | $266.10 | 70,409 |
| 2023-01-30 | $269.99 | $272.34 | $258.73 | $259.67 | $259.67 | 88,287 |
| 2023-01-27 | $264.58 | $271.82 | $264.58 | $270.60 | $270.60 | 58,763 |
| 2023-01-26 | $266.20 | $271.57 | $261.77 | $267.47 | $267.47 | 66,956 |
| 2023-01-25 | $253.10 | $263.30 | $251.35 | $263.23 | $263.23 | 88,473 |
| 2023-01-24 | $256.86 | $263.07 | $256.86 | $257.76 | $257.76 | 46,117 |
| 2023-01-23 | $260.00 | $262.21 | $255.36 | $258.72 | $258.72 | 43,133 |
| 2023-01-20 | $251.59 | $258.31 | $249.00 | $258.16 | $258.16 | 53,686 |
| 2023-01-19 | $251.87 | $254.21 | $248.52 | $250.30 | $250.30 | 67,908 |
| 2023-01-18 | $265.41 | $269.08 | $250.33 | $254.94 | $254.94 | 60,901 |
| 2023-01-17 | $259.21 | $263.57 | $259.21 | $261.79 | $261.79 | 65,355 |
| 2023-01-13 | $252.76 | $263.78 | $252.43 | $261.94 | $261.94 | 66,873 |
| 2023-01-12 | $253.25 | $256.44 | $247.64 | $256.25 | $256.25 | 53,333 |
| 2023-01-11 | $243.32 | $251.24 | $243.32 | $250.38 | $250.38 | 60,502 |
| 2023-01-10 | $234.78 | $243.61 | $233.81 | $243.61 | $243.61 | 71,804 |
| 2023-01-09 | $236.36 | $240.45 | $234.92 | $236.81 | $236.81 | 64,327 |
| 2023-01-06 | $235.35 | $237.19 | $232.15 | $234.87 | $234.87 | 72,861 |
| 2023-01-05 | $231.82 | $235.98 | $230.31 | $231.88 | $231.88 | 96,612 |
| 2023-01-04 | $231.31 | $236.48 | $231.22 | $234.40 | $234.40 | 86,655 |
| 2023-01-03 | $228.27 | $230.87 | $224.62 | $228.00 | $228.00 | 63,964 |
| 2022-12-30 | $226.43 | $227.63 | $224.05 | $226.25 | $226.25 | 53,333 |
| 2022-12-29 | $222.55 | $229.74 | $220.66 | $228.92 | $228.92 | 39,329 |
| 2022-12-28 | $223.37 | $225.51 | $220.05 | $220.08 | $220.08 | 59,252 |
| 2022-12-27 | $225.14 | $227.35 | $221.58 | $222.95 | $222.95 | 52,294 |
| 2022-12-23 | $225.94 | $228.50 | $222.15 | $226.90 | $226.90 | 62,259 |
| 2022-12-22 | $228.89 | $228.89 | $221.03 | $224.86 | $224.86 | 57,017 |
| 2022-12-21 | $228.09 | $234.62 | $226.92 | $231.09 | $231.09 | 50,379 |
| 2022-12-20 | $224.35 | $226.97 | $221.95 | $224.88 | $224.88 | 83,107 |
| 2022-12-19 | $225.64 | $226.47 | $219.92 | $225.41 | $225.41 | 101,887 |
| 2022-12-16 | $224.28 | $231.42 | $224.16 | $228.38 | $228.38 | 309,824 |
| 2022-12-15 | $235.95 | $238.17 | $229.91 | $230.41 | $230.41 | 183,459 |
| 2022-12-14 | $238.17 | $243.74 | $235.88 | $238.05 | $238.05 | 144,619 |
| 2022-12-13 | $258.90 | $261.72 | $240.49 | $240.49 | $240.49 | 158,298 |
| 2022-12-12 | $240.03 | $248.40 | $237.73 | $245.75 | $245.75 | 43,759 |
| 2022-12-09 | $242.70 | $245.56 | $238.24 | $239.10 | $239.10 | 68,308 |
| 2022-12-08 | $243.14 | $248.87 | $242.62 | $243.87 | $243.87 | 61,319 |
| 2022-12-07 | $239.93 | $246.95 | $239.93 | $244.05 | $244.05 | 160,429 |
| 2022-12-06 | $240.92 | $242.00 | $237.14 | $241.00 | $241.00 | 99,382 |
| 2022-12-05 | $236.05 | $241.07 | $234.67 | $240.43 | $240.43 | 91,524 |
| 2022-12-02 | $236.70 | $241.63 | $230.34 | $240.00 | $240.00 | 59,279 |
| 2022-12-01 | $230.57 | $241.85 | $230.57 | $241.69 | $241.69 | 74,935 |
| 2022-11-30 | $219.91 | $230.51 | $217.39 | $229.63 | $229.63 | 87,311 |
| 2022-11-29 | $216.22 | $221.34 | $215.47 | $220.17 | $220.17 | 56,919 |
| 2022-11-28 | $219.79 | $220.97 | $216.44 | $218.04 | $218.04 | 61,519 |
| 2022-11-25 | $217.43 | $221.26 | $217.43 | $219.87 | $219.87 | 33,221 |
| 2022-11-23 | $217.15 | $221.30 | $216.18 | $219.40 | $219.40 | 53,055 |
| 2022-11-22 | $211.98 | $219.26 | $211.98 | $217.74 | $217.74 | 63,400 |
| 2022-11-21 | $205.62 | $209.19 | $203.30 | $208.68 | $208.68 | 165,007 |
| 2022-11-18 | $211.86 | $211.86 | $203.13 | $205.63 | $205.63 | 89,965 |
| 2022-11-17 | $211.92 | $211.92 | $202.38 | $205.84 | $205.84 | 133,313 |
| 2022-11-16 | $214.80 | $215.98 | $211.65 | $212.72 | $212.72 | 71,320 |
| 2022-11-15 | $221.25 | $223.01 | $213.50 | $214.92 | $214.92 | 78,631 |
| 2022-11-14 | $228.30 | $229.05 | $215.16 | $215.77 | $215.77 | 93,347 |
| 2022-11-11 | $235.92 | $239.04 | $231.27 | $231.43 | $231.43 | 74,065 |
| 2022-11-10 | $225.62 | $244.60 | $223.32 | $234.20 | $234.20 | 139,849 |
| 2022-11-09 | $208.19 | $215.50 | $208.19 | $212.33 | $212.33 | 65,213 |
| 2022-11-08 | $206.44 | $214.71 | $202.87 | $211.47 | $211.47 | 92,323 |
| 2022-11-07 | $200.74 | $206.04 | $197.93 | $203.96 | $203.96 | 110,277 |
| 2022-11-04 | $211.56 | $213.39 | $197.23 | $201.58 | $201.58 | 112,122 |
| 2022-11-03 | $203.71 | $206.18 | $193.91 | $202.40 | $202.40 | 135,254 |
| 2022-11-02 | $225.69 | $226.26 | $202.49 | $203.74 | $203.74 | 152,108 |
| 2022-11-01 | $230.94 | $230.94 | $224.55 | $230.01 | $230.01 | 57,109 |
| 2022-10-31 | $230.66 | $231.00 | $220.91 | $226.67 | $226.67 | 57,531 |
| 2022-10-28 | $222.32 | $234.50 | $222.32 | $233.34 | $233.34 | 63,661 |
| 2022-10-27 | $226.74 | $231.16 | $223.10 | $223.98 | $223.98 | 76,392 |
| 2022-10-26 | $231.35 | $236.35 | $225.17 | $225.62 | $225.62 | 67,490 |
| 2022-10-25 | $218.18 | $233.52 | $218.18 | $231.35 | $231.35 | 66,619 |
| 2022-10-24 | $213.48 | $216.70 | $210.96 | $216.61 | $216.61 | 38,768 |
| 2022-10-21 | $208.63 | $214.27 | $207.72 | $213.58 | $213.58 | 45,678 |
| 2022-10-20 | $209.41 | $212.89 | $205.68 | $206.85 | $206.85 | 46,015 |
| 2022-10-19 | $213.98 | $214.55 | $204.75 | $207.84 | $207.84 | 60,833 |
| 2022-10-18 | $217.81 | $219.90 | $213.57 | $217.32 | $217.32 | 48,142 |
| 2022-10-17 | $209.62 | $213.59 | $209.47 | $212.98 | $212.98 | 53,524 |
| 2022-10-14 | $212.49 | $212.49 | $203.72 | $205.69 | $205.69 | 53,873 |
| 2022-10-13 | $204.84 | $213.30 | $197.04 | $210.91 | $210.91 | 49,178 |
| 2022-10-12 | $213.61 | $213.61 | $206.30 | $208.39 | $208.39 | 45,995 |
| 2022-10-11 | $213.81 | $216.49 | $210.75 | $213.50 | $213.50 | 64,467 |
| 2022-10-10 | $212.33 | $216.38 | $211.03 | $213.79 | $213.79 | 45,397 |
| 2022-10-07 | $217.09 | $217.09 | $210.62 | $212.73 | $212.73 | 64,817 |
| 2022-10-06 | $221.11 | $223.95 | $213.97 | $219.42 | $219.42 | 50,112 |
| 2022-10-05 | $225.44 | $226.81 | $221.75 | $223.38 | $223.38 | 37,429 |
| 2022-10-04 | $217.57 | $228.85 | $217.57 | $228.84 | $228.84 | 75,636 |
| 2022-10-03 | $210.21 | $216.83 | $208.98 | $214.56 | $214.56 | 49,627 |
| 2022-09-30 | $208.07 | $214.20 | $205.42 | $205.76 | $205.76 | 55,326 |
| 2022-09-29 | $210.52 | $210.65 | $204.86 | $207.52 | $207.52 | 44,704 |
| 2022-09-28 | $204.85 | $216.85 | $204.85 | $214.31 | $214.31 | 50,325 |
| 2022-09-27 | $208.70 | $211.49 | $202.01 | $204.47 | $204.47 | 44,703 |
| 2022-09-26 | $205.94 | $211.59 | $205.94 | $207.27 | $207.27 | 65,793 |
| 2022-09-23 | $207.00 | $210.01 | $203.72 | $208.18 | $208.18 | 67,282 |
| 2022-09-22 | $211.88 | $212.74 | $207.54 | $209.83 | $209.83 | 51,617 |
| 2022-09-21 | $213.68 | $217.06 | $211.01 | $213.20 | $213.20 | 102,413 |
| 2022-09-20 | $209.38 | $211.29 | $207.12 | $209.91 | $209.91 | 48,524 |
| 2022-09-19 | $209.63 | $214.00 | $209.63 | $212.12 | $212.12 | 39,893 |
| 2022-09-16 | $202.78 | $210.78 | $201.57 | $210.20 | $210.20 | 180,875 |
| 2022-09-15 | $205.12 | $210.34 | $205.05 | $205.30 | $205.30 | 58,125 |
| 2022-09-14 | $211.78 | $211.78 | $202.91 | $205.21 | $205.21 | 84,972 |
| 2022-09-13 | $224.00 | $224.00 | $208.50 | $210.26 | $210.26 | 88,351 |
| 2022-09-12 | $228.40 | $231.84 | $228.40 | $231.26 | $231.26 | 66,360 |
| 2022-09-09 | $222.18 | $228.59 | $222.18 | $227.29 | $227.29 | 55,660 |
| 2022-09-08 | $217.14 | $221.79 | $214.78 | $221.23 | $221.23 | 60,792 |
| 2022-09-07 | $218.35 | $219.49 | $211.59 | $218.91 | $218.91 | 61,324 |
| 2022-09-06 | $222.46 | $222.46 | $212.90 | $216.89 | $216.89 | 88,718 |
| 2022-09-02 | $225.50 | $226.99 | $220.57 | $223.21 | $223.21 | 74,599 |
| 2022-09-01 | $231.66 | $234.76 | $221.09 | $224.18 | $224.18 | 83,017 |
| 2022-08-31 | $245.97 | $246.17 | $233.05 | $234.01 | $234.01 | 69,846 |
| 2022-08-30 | $246.49 | $247.20 | $240.77 | $243.94 | $243.94 | 61,490 |
| 2022-08-29 | $247.38 | $249.55 | $243.46 | $246.37 | $246.37 | 48,279 |
| 2022-08-26 | $259.00 | $259.99 | $247.00 | $247.94 | $247.94 | 42,753 |
| 2022-08-25 | $256.00 | $263.25 | $255.91 | $259.17 | $259.17 | 46,014 |
| 2022-08-24 | $261.14 | $263.90 | $255.97 | $256.44 | $256.44 | 62,838 |
| 2022-08-23 | $266.81 | $268.59 | $260.67 | $260.77 | $260.77 | 77,056 |
| 2022-08-22 | $269.45 | $271.75 | $265.14 | $266.42 | $266.42 | 52,860 |
| 2022-08-19 | $280.38 | $282.57 | $271.09 | $272.68 | $272.68 | 57,665 |
| 2022-08-18 | $278.53 | $284.57 | $278.53 | $283.00 | $283.00 | 39,330 |
| 2022-08-17 | $281.50 | $284.14 | $277.25 | $279.82 | $279.82 | 38,645 |
| 2022-08-16 | $283.59 | $290.60 | $283.00 | $285.75 | $285.75 | 49,709 |
| 2022-08-15 | $284.15 | $287.74 | $282.60 | $286.57 | $286.57 | 62,875 |
| 2022-08-12 | $279.60 | $285.90 | $279.60 | $285.00 | $285.00 | 40,382 |
| 2022-08-11 | $280.87 | $280.87 | $275.27 | $278.27 | $278.27 | 30,663 |
| 2022-08-10 | $278.91 | $286.56 | $275.54 | $278.12 | $278.12 | 51,117 |
| 2022-08-09 | $281.25 | $281.25 | $271.49 | $275.99 | $275.99 | 85,464 |
| 2022-08-08 | $277.56 | $282.49 | $277.56 | $280.70 | $280.70 | 76,891 |
| 2022-08-05 | $260.00 | $298.07 | $260.00 | $274.30 | $274.30 | 115,059 |
| 2022-08-04 | $253.66 | $258.60 | $253.66 | $255.72 | $255.72 | 83,451 |
| 2022-08-03 | $253.20 | $257.74 | $249.50 | $251.19 | $251.19 | 81,768 |
| 2022-08-02 | $260.10 | $260.10 | $249.67 | $250.29 | $250.29 | 66,003 |
| 2022-08-01 | $255.19 | $269.28 | $254.00 | $262.10 | $262.10 | 78,320 |
| 2022-07-29 | $248.69 | $258.05 | $248.66 | $257.79 | $257.79 | 61,721 |
| 2022-07-28 | $245.16 | $250.15 | $242.25 | $249.66 | $249.66 | 44,238 |
| 2022-07-27 | $239.01 | $245.91 | $235.60 | $244.26 | $244.26 | 53,401 |
| 2022-07-26 | $238.37 | $238.69 | $232.84 | $238.35 | $238.35 | 44,706 |
| 2022-07-25 | $238.75 | $238.75 | $234.67 | $238.24 | $238.24 | 42,981 |
| 2022-07-22 | $239.42 | $242.87 | $233.55 | $238.84 | $238.84 | 39,733 |
| 2022-07-21 | $234.95 | $240.09 | $232.66 | $240.09 | $240.09 | 46,553 |
| 2022-07-20 | $229.94 | $234.97 | $227.14 | $234.88 | $234.88 | 56,031 |
| 2022-07-19 | $225.00 | $229.62 | $225.00 | $229.50 | $229.50 | 41,352 |
| 2022-07-18 | $224.25 | $224.68 | $220.71 | $222.77 | $222.77 | 44,915 |
| 2022-07-15 | $223.47 | $223.57 | $217.54 | $221.84 | $221.84 | 53,166 |
| 2022-07-14 | $219.35 | $219.85 | $215.54 | $219.68 | $219.68 | 41,652 |
| 2022-07-13 | $218.69 | $222.76 | $214.58 | $221.69 | $221.69 | 29,498 |
| 2022-07-12 | $219.59 | $225.66 | $218.53 | $220.56 | $220.56 | 50,714 |
| 2022-07-11 | $219.56 | $224.49 | $219.56 | $220.62 | $220.62 | 54,089 |
| 2022-07-08 | $219.76 | $223.37 | $217.94 | $222.17 | $222.17 | 45,781 |
| 2022-07-07 | $215.34 | $219.19 | $212.45 | $218.91 | $218.91 | 46,055 |
| 2022-07-06 | $208.80 | $212.72 | $204.85 | $212.68 | $212.68 | 69,753 |
| 2022-07-05 | $198.21 | $210.41 | $197.37 | $210.40 | $210.40 | 59,622 |
| 2022-07-01 | $196.14 | $202.77 | $195.99 | $201.77 | $201.77 | 51,385 |
| 2022-06-30 | $193.13 | $198.25 | $189.42 | $195.99 | $195.99 | 58,241 |
| 2022-06-29 | $197.61 | $197.61 | $191.00 | $196.92 | $196.92 | 45,294 |
| 2022-06-28 | $199.03 | $203.28 | $197.49 | $197.49 | $197.49 | 56,980 |
| 2022-06-27 | $201.00 | $203.70 | $197.41 | $197.50 | $197.50 | 42,601 |
| 2022-06-24 | $194.73 | $198.96 | $194.12 | $198.71 | $198.71 | 136,916 |
| 2022-06-23 | $188.55 | $195.20 | $188.55 | $193.96 | $193.96 | 57,511 |
| 2022-06-22 | $185.83 | $192.21 | $185.83 | $188.55 | $188.55 | 55,484 |
| 2022-06-21 | $190.26 | $192.26 | $183.45 | $187.84 | $187.84 | 63,614 |
| 2022-06-17 | $187.78 | $192.53 | $179.47 | $187.75 | $187.75 | 139,058 |
| 2022-06-16 | $191.87 | $191.87 | $181.16 | $184.55 | $184.55 | 71,424 |
| 2022-06-15 | $199.28 | $202.60 | $193.92 | $196.85 | $196.85 | 62,644 |
| 2022-06-14 | $197.04 | $197.99 | $193.36 | $196.79 | $196.79 | 52,039 |
| 2022-06-13 | $200.15 | $202.83 | $192.79 | $194.85 | $194.85 | 60,504 |
| 2022-06-10 | $208.96 | $211.25 | $204.05 | $205.08 | $205.08 | 36,837 |
| 2022-06-09 | $215.77 | $215.99 | $209.77 | $212.39 | $212.39 | 44,311 |
| 2022-06-08 | $215.12 | $217.85 | $212.63 | $214.71 | $214.71 | 41,581 |
| 2022-06-07 | $215.79 | $217.32 | $211.54 | $214.96 | $214.96 | 39,936 |
| 2022-06-06 | $220.51 | $220.68 | $215.64 | $219.07 | $219.07 | 62,474 |
| 2022-06-03 | $219.20 | $221.46 | $215.51 | $216.00 | $216.00 | 46,273 |
| 2022-06-02 | $217.82 | $224.24 | $216.71 | $222.52 | $222.52 | 34,389 |
| 2022-06-01 | $224.45 | $224.45 | $213.41 | $215.88 | $215.88 | 57,895 |
| 2022-05-31 | $220.52 | $228.11 | $217.66 | $222.16 | $222.16 | 82,770 |
| 2022-05-27 | $220.18 | $229.33 | $218.45 | $219.20 | $219.20 | 72,778 |
| 2022-05-26 | $208.68 | $219.22 | $208.68 | $216.60 | $216.60 | 48,301 |
| 2022-05-25 | $195.70 | $211.52 | $195.70 | $209.87 | $209.87 | 65,644 |
| 2022-05-24 | $224.95 | $224.95 | $196.27 | $196.63 | $196.63 | 87,974 |
| 2022-05-23 | $229.59 | $229.59 | $224.05 | $225.73 | $225.73 | 42,100 |
| 2022-05-20 | $230.93 | $230.93 | $218.50 | $225.55 | $225.55 | 31,276 |
| 2022-05-19 | $223.06 | $229.50 | $223.06 | $226.07 | $226.07 | 67,165 |
| 2022-05-18 | $236.76 | $236.76 | $223.22 | $225.84 | $225.84 | 51,937 |
| 2022-05-17 | $238.99 | $242.34 | $234.51 | $241.59 | $241.59 | 42,909 |
| 2022-05-16 | $234.12 | $236.31 | $228.43 | $233.54 | $233.54 | 39,434 |
| 2022-05-13 | $232.04 | $236.03 | $224.41 | $234.29 | $234.29 | 38,243 |
| 2022-05-12 | $218.63 | $230.39 | $218.01 | $228.92 | $228.92 | 58,318 |
| 2022-05-11 | $232.19 | $232.19 | $216.78 | $217.89 | $217.89 | 54,451 |
| 2022-05-10 | $240.89 | $241.62 | $228.74 | $230.53 | $230.53 | 35,156 |
| 2022-05-09 | $238.12 | $243.52 | $234.77 | $238.53 | $238.53 | 34,069 |
| 2022-05-06 | $243.46 | $247.17 | $236.63 | $242.47 | $242.47 | 37,968 |
| 2022-05-05 | $257.51 | $257.51 | $240.74 | $244.76 | $244.76 | 60,640 |
| 2022-05-04 | $248.70 | $262.54 | $245.49 | $261.87 | $261.87 | 65,671 |
| 2022-05-03 | $241.76 | $247.73 | $240.36 | $246.58 | $246.58 | 43,039 |
| 2022-05-02 | $236.10 | $243.53 | $234.33 | $243.48 | $243.48 | 46,491 |
| 2022-04-29 | $236.03 | $242.63 | $234.90 | $236.25 | $236.25 | 46,986 |
| 2022-04-28 | $234.84 | $241.59 | $229.93 | $239.04 | $239.04 | 47,015 |
| 2022-04-27 | $232.77 | $235.59 | $228.77 | $231.41 | $231.41 | 37,412 |
| 2022-04-26 | $239.42 | $240.52 | $231.90 | $232.82 | $232.82 | 50,532 |
| 2022-04-25 | $232.20 | $243.70 | $232.20 | $242.99 | $242.99 | 47,017 |
| 2022-04-22 | $234.27 | $235.83 | $232.93 | $234.28 | $234.28 | 39,116 |
| 2022-04-21 | $248.00 | $248.00 | $235.33 | $236.80 | $236.80 | 54,675 |
| 2022-04-20 | $247.67 | $250.78 | $242.92 | $243.87 | $243.87 | 60,986 |
| 2022-04-19 | $238.68 | $249.24 | $238.68 | $247.40 | $247.40 | 52,524 |
| 2022-04-18 | $233.64 | $239.35 | $233.42 | $238.71 | $238.71 | 55,052 |
| 2022-04-14 | $241.80 | $243.71 | $234.94 | $235.94 | $235.94 | 42,776 |
| 2022-04-13 | $230.02 | $242.18 | $230.02 | $241.00 | $241.00 | 67,614 |
| 2022-04-12 | $235.04 | $241.94 | $229.33 | $230.00 | $230.00 | 47,554 |
| 2022-04-11 | $227.42 | $234.99 | $227.42 | $232.32 | $232.32 | 53,507 |
| 2022-04-08 | $230.65 | $236.37 | $228.38 | $229.90 | $229.90 | 62,812 |
| 2022-04-07 | $228.53 | $231.20 | $224.13 | $229.53 | $229.53 | 114,189 |
| 2022-04-06 | $233.00 | $233.48 | $226.69 | $228.21 | $228.21 | 81,749 |
| 2022-04-05 | $245.74 | $246.62 | $235.12 | $236.50 | $236.50 | 89,945 |
| 2022-04-04 | $245.52 | $251.00 | $244.34 | $245.08 | $245.08 | 80,210 |
| 2022-04-01 | $243.20 | $245.68 | $240.11 | $243.84 | $243.84 | 77,955 |
| 2022-03-31 | $248.30 | $255.00 | $240.27 | $240.85 | $240.85 | 89,347 |
| 2022-03-30 | $258.61 | $258.61 | $250.50 | $250.99 | $250.99 | 53,938 |
| 2022-03-29 | $253.26 | $259.36 | $252.06 | $257.16 | $257.16 | 79,291 |
| 2022-03-28 | $247.81 | $251.94 | $243.20 | $250.68 | $250.68 | 62,826 |
| 2022-03-25 | $254.00 | $257.01 | $246.21 | $247.00 | $247.00 | 99,215 |
| 2022-03-24 | $276.05 | $276.05 | $250.68 | $253.50 | $253.50 | 150,522 |
| 2022-03-23 | $284.00 | $284.00 | $275.20 | $276.34 | $276.34 | 40,719 |
| 2022-03-22 | $280.27 | $288.53 | $280.27 | $287.12 | $287.12 | 48,051 |
| 2022-03-21 | $286.77 | $286.78 | $274.69 | $277.45 | $277.45 | 47,070 |
| 2022-03-18 | $288.47 | $290.28 | $283.18 | $285.53 | $285.53 | 103,432 |
| 2022-03-17 | $280.53 | $289.88 | $280.06 | $286.96 | $286.96 | 30,319 |
| 2022-03-16 | $278.60 | $286.26 | $274.70 | $283.61 | $283.61 | 64,232 |
| 2022-03-15 | $267.08 | $277.51 | $266.40 | $277.39 | $277.39 | 67,770 |
| 2022-03-14 | $269.66 | $269.66 | $260.83 | $264.00 | $264.00 | 60,913 |
| 2022-03-11 | $271.10 | $273.05 | $264.03 | $266.90 | $266.90 | 36,983 |
| 2022-03-10 | $265.43 | $273.75 | $264.93 | $271.60 | $271.60 | 31,226 |
| 2022-03-09 | $265.39 | $275.62 | $265.39 | $271.74 | $271.74 | 37,294 |
| 2022-03-08 | $260.09 | $268.33 | $253.05 | $261.00 | $261.00 | 40,676 |
| 2022-03-07 | $269.37 | $274.64 | $257.92 | $257.93 | $257.93 | 47,211 |
| 2022-03-04 | $270.64 | $270.93 | $266.70 | $270.47 | $270.47 | 36,437 |
| 2022-03-03 | $287.29 | $287.29 | $271.75 | $274.67 | $274.67 | 36,414 |
| 2022-03-02 | $274.10 | $285.45 | $270.20 | $283.26 | $283.26 | 45,411 |
| 2022-03-01 | $271.12 | $275.00 | $268.44 | $271.18 | $271.18 | 62,713 |
| 2022-02-28 | $272.37 | $276.50 | $268.25 | $272.63 | $272.63 | 70,351 |
| 2022-02-25 | $272.35 | $277.06 | $267.95 | $276.76 | $276.76 | 53,456 |
| 2022-02-24 | $259.67 | $271.62 | $259.67 | $270.00 | $270.00 | 61,953 |
| 2022-02-23 | $272.98 | $272.98 | $263.60 | $265.00 | $265.00 | 76,653 |
| 2022-02-22 | $288.78 | $289.17 | $271.45 | $272.21 | $272.21 | 83,188 |
| 2022-02-18 | $287.54 | $293.06 | $286.90 | $290.24 | $290.24 | 43,759 |
| 2022-02-17 | $290.65 | $294.24 | $287.82 | $289.47 | $289.47 | 40,526 |
| 2022-02-16 | $286.46 | $294.25 | $283.35 | $293.83 | $293.83 | 38,309 |
| 2022-02-15 | $288.85 | $288.85 | $284.53 | $286.41 | $286.41 | 44,765 |
| 2022-02-14 | $283.86 | $289.51 | $282.21 | $284.01 | $284.01 | 61,648 |
| 2022-02-11 | $290.29 | $290.90 | $279.21 | $283.34 | $283.34 | 62,881 |
| 2022-02-10 | $293.50 | $303.02 | $287.41 | $288.93 | $288.93 | 76,589 |
| 2022-02-09 | $298.68 | $305.21 | $295.33 | $297.61 | $297.61 | 87,184 |
| 2022-02-08 | $293.34 | $303.16 | $293.34 | $294.00 | $294.00 | 99,899 |
| 2022-02-07 | $292.73 | $296.92 | $282.24 | $292.40 | $292.40 | 46,890 |
| 2022-02-04 | $280.00 | $297.85 | $274.80 | $290.72 | $290.72 | 108,358 |
| 2022-02-03 | $272.16 | $293.44 | $271.23 | $277.28 | $277.28 | 116,009 |
| 2022-02-02 | $271.46 | $275.44 | $269.01 | $274.38 | $274.38 | 48,178 |
| 2022-02-01 | $270.78 | $270.80 | $262.27 | $270.20 | $270.20 | 45,648 |
| 2022-01-31 | $259.02 | $270.36 | $256.56 | $269.44 | $269.44 | 38,361 |
| 2022-01-28 | $253.82 | $261.86 | $245.58 | $261.86 | $261.86 | 40,639 |
| 2022-01-27 | $257.71 | $262.70 | $249.96 | $252.17 | $252.17 | 77,678 |
| 2022-01-26 | $269.48 | $273.08 | $251.48 | $256.44 | $256.44 | 62,160 |
| 2022-01-25 | $265.84 | $268.87 | $257.90 | $265.00 | $265.00 | 79,400 |
| 2022-01-24 | $251.01 | $268.34 | $250.01 | $268.34 | $268.34 | 118,650 |
| 2022-01-21 | $255.57 | $264.54 | $253.60 | $253.60 | $253.60 | 60,343 |
| 2022-01-20 | $266.81 | $270.00 | $257.31 | $257.53 | $257.53 | 55,179 |
| 2022-01-19 | $270.10 | $272.63 | $261.98 | $264.56 | $264.56 | 40,511 |
| 2022-01-18 | $279.27 | $279.27 | $267.13 | $269.71 | $269.71 | 72,498 |
| 2022-01-14 | $282.00 | $284.24 | $277.79 | $283.72 | $283.72 | 30,204 |
| 2022-01-13 | $284.96 | $293.64 | $284.96 | $285.31 | $285.31 | 32,721 |
| 2022-01-12 | $289.51 | $292.39 | $282.19 | $282.51 | $282.51 | 28,424 |
| 2022-01-11 | $285.08 | $292.46 | $282.70 | $289.46 | $289.46 | 35,059 |
| 2022-01-10 | $281.07 | $284.29 | $274.76 | $284.07 | $284.07 | 73,714 |
| 2022-01-07 | $301.64 | $301.64 | $283.05 | $283.08 | $283.08 | 62,398 |
| 2022-01-06 | $303.45 | $306.18 | $298.60 | $303.03 | $303.03 | 45,891 |
| 2022-01-05 | $316.43 | $320.67 | $303.88 | $303.88 | $303.88 | 45,064 |
| 2022-01-04 | $312.11 | $319.10 | $312.03 | $318.10 | $318.10 | 26,946 |
| 2022-01-03 | $318.24 | $324.99 | $309.25 | $311.95 | $311.95 | 39,809 |
| 2021-12-31 | $314.96 | $319.14 | $313.61 | $317.65 | $317.65 | 18,626 |
| 2021-12-30 | $315.40 | $317.44 | $313.34 | $314.00 | $314.00 | 20,781 |
| 2021-12-29 | $312.01 | $317.22 | $310.00 | $316.66 | $316.66 | 19,984 |
| 2021-12-28 | $307.95 | $313.03 | $302.32 | $311.42 | $311.42 | 35,274 |
| 2021-12-27 | $303.55 | $309.88 | $303.02 | $309.09 | $309.09 | 34,330 |
| 2021-12-23 | $302.60 | $305.20 | $301.27 | $302.73 | $302.73 | 31,648 |
| 2021-12-22 | $300.22 | $304.02 | $299.19 | $302.65 | $302.65 | 32,624 |
| 2021-12-21 | $290.61 | $300.60 | $290.51 | $300.46 | $300.46 | 46,420 |
| 2021-12-20 | $293.17 | $293.17 | $281.58 | $288.11 | $288.11 | 45,691 |
| 2021-12-17 | $296.92 | $302.44 | $293.31 | $296.21 | $296.21 | 212,356 |
| 2021-12-16 | $312.49 | $312.88 | $297.05 | $299.92 | $299.92 | 53,428 |
| 2021-12-15 | $308.80 | $312.42 | $301.99 | $311.25 | $311.25 | 46,159 |
| 2021-12-14 | $310.30 | $313.93 | $304.25 | $310.21 | $310.21 | 55,657 |
| 2021-12-13 | $324.09 | $325.70 | $309.86 | $310.17 | $310.17 | 55,931 |
| 2021-12-10 | $318.75 | $323.77 | $315.50 | $322.71 | $322.71 | 40,958 |
| 2021-12-09 | $314.94 | $323.15 | $312.06 | $317.83 | $317.83 | 43,659 |
| 2021-12-08 | $325.10 | $327.24 | $317.66 | $318.36 | $318.36 | 36,431 |
| 2021-12-07 | $320.89 | $326.11 | $317.92 | $325.08 | $325.08 | 51,560 |
| 2021-12-06 | $312.24 | $319.12 | $311.30 | $318.88 | $318.88 | 46,132 |
| 2021-12-03 | $317.63 | $319.02 | $306.94 | $309.02 | $309.02 | 59,249 |
| 2021-12-02 | $305.16 | $318.58 | $305.16 | $318.22 | $318.22 | 87,616 |
| 2021-12-01 | $302.00 | $316.62 | $301.50 | $302.88 | $302.88 | 64,147 |
| 2021-11-30 | $303.50 | $309.87 | $295.70 | $297.49 | $297.49 | 70,724 |
| 2021-11-29 | $302.28 | $307.28 | $297.20 | $304.74 | $304.74 | 42,813 |
| 2021-11-26 | $301.90 | $308.85 | $295.87 | $297.65 | $297.65 | 39,457 |
| 2021-11-24 | $306.65 | $315.86 | $306.58 | $310.49 | $310.49 | 35,195 |
| 2021-11-23 | $292.47 | $310.83 | $292.47 | $308.64 | $308.64 | 72,099 |
| 2021-11-22 | $292.48 | $300.92 | $292.48 | $294.36 | $294.36 | 41,907 |
| 2021-11-19 | $291.24 | $298.55 | $291.24 | $291.53 | $291.53 | 40,808 |
| 2021-11-18 | $295.00 | $296.99 | $289.65 | $293.71 | $293.71 | 42,608 |
| 2021-11-17 | $290.49 | $295.08 | $288.59 | $294.08 | $294.08 | 65,653 |
| 2021-11-16 | $290.64 | $295.36 | $289.92 | $291.44 | $291.44 | 40,017 |
| 2021-11-15 | $295.57 | $295.57 | $285.84 | $290.04 | $290.04 | 52,800 |
| 2021-11-12 | $293.00 | $297.00 | $291.17 | $295.00 | $295.00 | 41,487 |
| 2021-11-11 | $291.47 | $295.00 | $288.75 | $292.99 | $292.99 | 47,889 |
| 2021-11-10 | $294.85 | $296.10 | $289.15 | $289.55 | $289.55 | 78,075 |
| 2021-11-09 | $287.14 | $294.83 | $287.14 | $294.69 | $294.69 | 51,323 |
| 2021-11-08 | $271.00 | $286.58 | $271.00 | $285.86 | $285.86 | 62,510 |
| 2021-11-05 | $267.87 | $272.76 | $262.23 | $267.11 | $267.11 | 46,124 |
| 2021-11-04 | $260.00 | $265.55 | $257.49 | $262.84 | $262.84 | 63,685 |
| 2021-11-03 | $244.00 | $263.82 | $244.00 | $258.94 | $258.94 | 57,445 |
| 2021-11-02 | $245.22 | $245.22 | $240.95 | $242.10 | $242.10 | 17,600 |
| 2021-11-01 | $240.30 | $247.01 | $237.97 | $244.13 | $244.13 | 84,948 |
| 2021-10-29 | $241.29 | $242.75 | $240.38 | $240.38 | $240.38 | 19,516 |
| 2021-10-28 | $238.14 | $243.20 | $238.14 | $241.00 | $241.00 | 29,478 |
| 2021-10-27 | $239.85 | $244.79 | $236.76 | $237.80 | $237.80 | 17,329 |
| 2021-10-26 | $242.15 | $243.50 | $238.22 | $241.00 | $241.00 | 33,960 |
| 2021-10-25 | $240.62 | $243.10 | $238.80 | $241.00 | $241.00 | 24,550 |
| 2021-10-22 | $245.00 | $249.95 | $240.52 | $241.00 | $241.00 | 34,809 |
| 2021-10-21 | $241.65 | $246.39 | $239.28 | $246.06 | $246.06 | 34,787 |
| 2021-10-20 | $235.36 | $243.21 | $235.36 | $242.80 | $242.80 | 31,539 |
| 2021-10-19 | $232.29 | $234.66 | $228.91 | $234.21 | $234.21 | 24,733 |
| 2021-10-18 | $228.50 | $232.33 | $228.50 | $232.27 | $232.27 | 21,742 |
| 2021-10-15 | $239.10 | $239.10 | $229.14 | $229.14 | $229.14 | 27,619 |
| 2021-10-14 | $235.88 | $239.24 | $235.45 | $235.70 | $235.70 | 26,154 |
| 2021-10-13 | $234.54 | $235.89 | $230.99 | $231.72 | $231.72 | 22,131 |
| 2021-10-12 | $235.38 | $235.38 | $231.16 | $233.74 | $233.74 | 18,293 |
| 2021-10-11 | $231.96 | $235.68 | $230.97 | $233.58 | $233.58 | 14,289 |
| 2021-10-08 | $234.86 | $234.86 | $230.62 | $233.63 | $233.63 | 32,410 |
| 2021-10-07 | $238.71 | $241.00 | $234.71 | $236.00 | $236.00 | 49,201 |
| 2021-10-06 | $236.55 | $239.11 | $234.95 | $236.85 | $236.85 | 25,019 |
| 2021-10-05 | $241.60 | $242.50 | $231.29 | $238.50 | $238.50 | 39,885 |
| 2021-10-04 | $241.43 | $249.98 | $240.95 | $242.00 | $242.00 | 35,717 |
| 2021-10-01 | $237.25 | $242.99 | $232.00 | $242.31 | $242.31 | 47,668 |
| 2021-09-30 | $245.48 | $245.48 | $236.32 | $236.74 | $236.74 | 23,584 |
| 2021-09-29 | $244.57 | $247.63 | $244.48 | $245.01 | $245.01 | 26,358 |
| 2021-09-28 | $248.01 | $248.01 | $242.30 | $242.77 | $242.77 | 24,941 |
| 2021-09-27 | $244.16 | $249.88 | $241.54 | $248.11 | $248.11 | 35,213 |
| 2021-09-24 | $244.95 | $248.04 | $243.42 | $244.79 | $244.79 | 27,437 |
| 2021-09-23 | $247.89 | $248.39 | $246.54 | $247.29 | $247.29 | 15,172 |
| 2021-09-22 | $248.02 | $248.52 | $245.80 | $245.80 | $245.80 | 29,852 |
| 2021-09-21 | $248.66 | $248.66 | $244.72 | $246.01 | $246.01 | 28,144 |
| 2021-09-20 | $249.51 | $254.66 | $242.43 | $246.38 | $246.38 | 34,962 |
| 2021-09-17 | $252.19 | $256.06 | $245.40 | $254.49 | $254.49 | 127,655 |
| 2021-09-16 | $249.91 | $256.70 | $248.16 | $251.23 | $251.23 | 37,253 |
| 2021-09-15 | $244.60 | $251.44 | $244.47 | $250.19 | $250.19 | 31,424 |
| 2021-09-14 | $248.75 | $252.24 | $244.65 | $245.87 | $245.87 | 47,826 |
| 2021-09-13 | $249.47 | $249.47 | $237.86 | $248.88 | $248.88 | 51,607 |
| 2021-09-10 | $255.21 | $256.92 | $249.01 | $249.01 | $249.01 | 33,645 |
| 2021-09-09 | $250.82 | $256.20 | $247.99 | $253.76 | $253.76 | 26,468 |
| 2021-09-08 | $247.71 | $251.14 | $246.00 | $249.80 | $249.80 | 36,337 |
| 2021-09-07 | $251.18 | $252.78 | $249.24 | $249.58 | $249.58 | 18,369 |
| 2021-09-03 | $256.99 | $257.49 | $251.01 | $252.48 | $252.48 | 26,553 |
| 2021-09-02 | $255.27 | $259.75 | $253.34 | $259.07 | $259.07 | 19,836 |
| 2021-09-01 | $254.90 | $258.95 | $252.49 | $255.12 | $255.12 | 24,484 |
| 2021-08-31 | $258.33 | $260.30 | $251.22 | $255.50 | $255.50 | 85,305 |
| 2021-08-30 | $266.40 | $266.40 | $259.84 | $259.97 | $259.97 | 25,589 |
| 2021-08-27 | $257.56 | $265.48 | $254.26 | $263.93 | $263.93 | 40,883 |
| 2021-08-26 | $258.65 | $260.84 | $255.12 | $257.66 | $257.66 | 29,570 |
| 2021-08-25 | $258.56 | $260.11 | $251.25 | $259.67 | $259.67 | 30,880 |
| 2021-08-24 | $250.29 | $258.61 | $250.29 | $256.00 | $256.00 | 20,006 |
| 2021-08-23 | $252.65 | $252.65 | $247.11 | $250.65 | $250.65 | 31,106 |
| 2021-08-20 | $244.77 | $251.75 | $244.23 | $249.97 | $249.97 | 36,666 |
| 2021-08-19 | $249.20 | $250.71 | $240.03 | $246.42 | $246.42 | 29,069 |
| 2021-08-18 | $253.63 | $257.55 | $249.76 | $250.48 | $250.48 | 19,316 |
| 2021-08-17 | $259.49 | $259.49 | $252.67 | $254.37 | $254.37 | 56,722 |
| 2021-08-16 | $254.48 | $261.89 | $247.10 | $260.65 | $260.65 | 32,547 |
| 2021-08-13 | $254.93 | $256.15 | $254.52 | $254.52 | $254.52 | 12,801 |
| 2021-08-12 | $261.28 | $261.28 | $253.57 | $254.50 | $254.50 | 25,981 |
| 2021-08-11 | $252.85 | $259.71 | $252.62 | $259.66 | $259.66 | 30,308 |
| 2021-08-10 | $247.23 | $254.16 | $241.90 | $251.95 | $251.95 | 30,960 |
| 2021-08-09 | $245.66 | $247.98 | $244.96 | $245.80 | $245.80 | 18,210 |
| 2021-08-06 | $245.00 | $250.00 | $239.59 | $248.18 | $248.18 | 47,084 |
| 2021-08-05 | $240.09 | $241.62 | $235.35 | $241.62 | $241.62 | 18,642 |
| 2021-08-04 | $235.61 | $240.90 | $235.61 | $238.60 | $238.60 | 26,034 |
| 2021-08-03 | $238.65 | $238.65 | $235.00 | $236.50 | $236.50 | 29,677 |
| 2021-08-02 | $237.79 | $243.76 | $236.69 | $237.28 | $237.28 | 28,031 |
| 2021-07-30 | $237.19 | $240.00 | $233.38 | $235.00 | $235.00 | 29,012 |
| 2021-07-29 | $231.92 | $240.00 | $231.92 | $239.00 | $239.00 | 28,317 |
| 2021-07-28 | $230.47 | $231.20 | $227.99 | $228.98 | $228.98 | 23,114 |
| 2021-07-27 | $228.40 | $231.02 | $226.80 | $227.51 | $227.51 | 35,254 |
| 2021-07-26 | $219.26 | $230.34 | $219.26 | $228.41 | $228.41 | 52,600 |
| 2021-07-23 | $213.81 | $218.32 | $213.21 | $217.85 | $217.85 | 17,998 |
| 2021-07-22 | $217.70 | $219.73 | $212.58 | $213.30 | $213.30 | 27,950 |
| 2021-07-21 | $221.24 | $221.24 | $216.33 | $220.82 | $220.82 | 27,478 |
| 2021-07-20 | $211.96 | $223.07 | $210.05 | $219.33 | $219.33 | 36,681 |
| 2021-07-19 | $205.71 | $213.01 | $205.00 | $212.14 | $212.14 | 30,812 |
| 2021-07-16 | $212.00 | $215.62 | $209.86 | $209.99 | $209.99 | 31,322 |
| 2021-07-15 | $210.58 | $212.75 | $209.19 | $211.90 | $211.90 | 23,681 |
| 2021-07-14 | $208.11 | $213.15 | $207.17 | $212.28 | $212.28 | 35,241 |
| 2021-07-13 | $214.11 | $214.11 | $207.41 | $207.54 | $207.54 | 37,500 |
| 2021-07-12 | $216.30 | $218.31 | $214.60 | $215.39 | $215.39 | 25,145 |
| 2021-07-09 | $217.16 | $218.18 | $214.82 | $216.29 | $216.29 | 27,043 |
| 2021-07-08 | $218.47 | $221.36 | $214.17 | $215.83 | $215.83 | 55,419 |
| 2021-07-07 | $223.88 | $227.62 | $222.21 | $223.50 | $223.50 | 18,993 |
| 2021-07-06 | $228.26 | $228.26 | $220.70 | $223.54 | $223.54 | 31,176 |
| 2021-07-02 | $229.80 | $233.12 | $226.37 | $227.01 | $227.01 | 30,264 |
| 2021-07-01 | $223.73 | $230.52 | $223.00 | $230.42 | $230.42 | 37,806 |
| 2021-06-30 | $222.06 | $224.63 | $222.00 | $222.19 | $222.19 | 28,652 |
| 2021-06-29 | $220.60 | $226.16 | $220.60 | $223.38 | $223.38 | 22,433 |
| 2021-06-28 | $221.36 | $222.07 | $216.56 | $221.19 | $221.19 | 31,322 |
| 2021-06-25 | $220.17 | $222.40 | $218.48 | $219.81 | $219.81 | 171,508 |
| 2021-06-24 | $219.78 | $220.83 | $217.63 | $220.17 | $220.17 | 26,182 |
| 2021-06-23 | $220.79 | $220.79 | $216.60 | $218.02 | $218.02 | 29,389 |
| 2021-06-22 | $217.38 | $220.15 | $215.98 | $220.15 | $220.15 | 17,933 |
| 2021-06-21 | $219.85 | $219.85 | $215.45 | $218.67 | $218.67 | 26,410 |
| 2021-06-18 | $216.35 | $221.55 | $215.25 | $217.37 | $217.37 | 63,832 |
| 2021-06-17 | $215.00 | $220.98 | $214.52 | $218.97 | $218.97 | 34,076 |
| 2021-06-16 | $216.13 | $217.48 | $214.00 | $215.00 | $215.00 | 31,126 |
| 2021-06-15 | $216.32 | $219.70 | $215.96 | $216.70 | $216.70 | 41,042 |
| 2021-06-14 | $218.46 | $224.09 | $215.03 | $215.12 | $215.12 | 43,440 |
| 2021-06-11 | $216.06 | $219.37 | $216.06 | $218.57 | $218.57 | 24,509 |
| 2021-06-10 | $222.80 | $223.00 | $215.39 | $215.52 | $215.52 | 32,639 |
| 2021-06-09 | $228.13 | $228.13 | $220.56 | $221.58 | $221.58 | 32,749 |
| 2021-06-08 | $225.52 | $229.21 | $225.52 | $227.93 | $227.93 | 27,590 |
| 2021-06-07 | $229.53 | $230.63 | $223.86 | $226.00 | $226.00 | 44,549 |
| 2021-06-04 | $223.89 | $229.56 | $223.62 | $227.57 | $227.57 | 35,351 |
| 2021-06-03 | $219.87 | $223.42 | $214.82 | $221.90 | $221.90 | 47,414 |
| 2021-06-02 | $224.42 | $225.46 | $218.61 | $220.54 | $220.54 | 42,277 |
| 2021-06-01 | $222.65 | $226.04 | $219.60 | $225.26 | $225.26 | 49,000 |
| 2021-05-28 | $226.26 | $226.26 | $219.13 | $221.27 | $221.27 | 30,924 |
| 2021-05-27 | $228.06 | $231.05 | $218.37 | $219.20 | $219.20 | 54,815 |
| 2021-05-26 | $215.49 | $223.46 | $215.07 | $223.04 | $223.04 | 86,624 |
| 2021-05-25 | $211.90 | $217.10 | $210.61 | $210.69 | $210.69 | 30,605 |
| 2021-05-24 | $208.56 | $212.65 | $208.56 | $209.94 | $209.94 | 29,440 |
| 2021-05-21 | $214.28 | $215.44 | $207.61 | $208.31 | $208.31 | 40,567 |
| 2021-05-20 | $209.37 | $211.50 | $207.34 | $211.50 | $211.50 | 37,495 |
| 2021-05-19 | $207.71 | $209.28 | $205.61 | $208.44 | $208.44 | 49,875 |
| 2021-05-18 | $209.53 | $211.46 | $209.53 | $209.70 | $209.70 | 51,023 |
| 2021-05-17 | $207.25 | $211.11 | $206.74 | $210.13 | $210.13 | 34,883 |
| 2021-05-14 | $208.61 | $211.57 | $206.02 | $209.77 | $209.77 | 28,279 |
| 2021-05-13 | $197.16 | $209.28 | $197.16 | $207.81 | $207.81 | 69,974 |
| 2021-05-12 | $203.27 | $203.96 | $196.46 | $196.47 | $196.47 | 65,394 |
| 2021-05-11 | $205.52 | $206.79 | $201.63 | $203.40 | $203.40 | 46,370 |
| 2021-05-10 | $215.50 | $217.07 | $209.42 | $210.03 | $210.03 | 63,798 |
| 2021-05-07 | $207.53 | $216.32 | $207.53 | $215.78 | $215.78 | 42,704 |
| 2021-05-06 | $204.69 | $208.79 | $204.16 | $208.18 | $208.18 | 32,746 |
| 2021-05-05 | $206.26 | $206.26 | $200.12 | $205.37 | $205.37 | 76,414 |
| 2021-05-04 | $212.53 | $212.53 | $205.01 | $205.67 | $205.67 | 52,459 |
| 2021-05-03 | $212.11 | $214.61 | $209.51 | $212.78 | $212.78 | 62,439 |
| 2021-04-30 | $214.54 | $214.54 | $208.08 | $209.43 | $209.43 | 68,726 |
| 2021-04-29 | $215.87 | $217.23 | $213.99 | $216.85 | $216.85 | 25,447 |
| 2021-04-28 | $217.58 | $217.80 | $211.92 | $213.37 | $213.37 | 20,621 |
| 2021-04-27 | $221.08 | $221.67 | $215.70 | $216.49 | $216.49 | 32,131 |
| 2021-04-26 | $215.90 | $219.71 | $215.62 | $219.71 | $219.71 | 32,449 |
| 2021-04-23 | $216.39 | $217.67 | $213.27 | $215.87 | $215.87 | 40,865 |
| 2021-04-22 | $213.70 | $216.66 | $212.68 | $214.40 | $214.40 | 55,375 |
| 2021-04-21 | $216.60 | $217.76 | $213.15 | $214.26 | $214.26 | 51,320 |
| 2021-04-20 | $222.20 | $222.96 | $214.23 | $215.37 | $215.37 | 48,384 |
| 2021-04-19 | $222.79 | $225.17 | $220.00 | $221.30 | $221.30 | 21,537 |
| 2021-04-16 | $220.38 | $225.72 | $218.87 | $224.02 | $224.02 | 65,228 |
| 2021-04-15 | $223.14 | $223.14 | $216.29 | $217.50 | $217.50 | 26,010 |
| 2021-04-14 | $224.59 | $227.08 | $222.31 | $223.10 | $223.10 | 26,829 |
| 2021-04-13 | $222.37 | $223.75 | $220.02 | $222.78 | $222.78 | 19,798 |
| 2021-04-12 | $222.16 | $225.78 | $222.14 | $224.32 | $224.32 | 17,621 |
| 2021-04-09 | $226.73 | $226.73 | $222.35 | $224.62 | $224.62 | 47,984 |
| 2021-04-08 | $233.39 | $233.39 | $224.18 | $226.43 | $226.43 | 51,852 |
| 2021-04-07 | $239.00 | $241.01 | $232.87 | $233.17 | $233.17 | 30,724 |
| 2021-04-06 | $240.38 | $240.38 | $236.15 | $240.36 | $240.36 | 39,901 |
| 2021-04-05 | $235.31 | $242.06 | $229.68 | $241.90 | $241.90 | 51,809 |
| 2021-04-01 | $225.52 | $233.47 | $225.52 | $232.41 | $232.41 | 38,087 |
| 2021-03-31 | $225.08 | $229.19 | $220.58 | $225.61 | $225.61 | 56,348 |
| 2021-03-30 | $232.32 | $232.32 | $223.03 | $225.04 | $225.04 | 49,007 |
| 2021-03-29 | $230.36 | $232.88 | $225.01 | $230.81 | $230.81 | 71,981 |
| 2021-03-26 | $221.62 | $232.78 | $221.62 | $230.84 | $230.84 | 34,108 |
| 2021-03-25 | $215.00 | $226.74 | $212.13 | $225.89 | $225.89 | 37,015 |
| 2021-03-24 | $221.49 | $222.69 | $216.84 | $217.17 | $217.17 | 82,759 |
| 2021-03-23 | $226.43 | $227.36 | $218.01 | $220.64 | $220.64 | 47,738 |
| 2021-03-22 | $230.43 | $230.62 | $226.68 | $229.15 | $229.15 | 46,529 |
| 2021-03-19 | $223.56 | $231.63 | $220.67 | $230.62 | $230.62 | 139,285 |
| 2021-03-18 | $222.29 | $222.52 | $214.37 | $217.00 | $217.00 | 49,241 |
| 2021-03-17 | $220.41 | $222.97 | $214.94 | $222.85 | $222.85 | 35,256 |
| 2021-03-16 | $221.75 | $225.19 | $218.09 | $220.92 | $220.92 | 23,641 |
| 2021-03-15 | $222.01 | $224.01 | $218.23 | $224.01 | $224.01 | 30,850 |
| 2021-03-12 | $222.78 | $226.62 | $219.16 | $223.93 | $223.93 | 26,824 |
| 2021-03-11 | $226.33 | $229.11 | $223.79 | $224.70 | $224.70 | 29,440 |
| 2021-03-10 | $222.48 | $229.89 | $222.48 | $228.00 | $228.00 | 28,729 |
| 2021-03-09 | $223.54 | $225.29 | $220.44 | $221.52 | $221.52 | 25,574 |
| 2021-03-08 | $223.77 | $225.87 | $219.81 | $220.62 | $220.62 | 26,876 |
| 2021-03-05 | $210.77 | $221.83 | $208.21 | $221.67 | $221.67 | 34,208 |
| 2021-03-04 | $216.00 | $219.91 | $207.26 | $209.09 | $209.09 | 65,618 |
| 2021-03-03 | $218.44 | $220.94 | $215.29 | $216.00 | $216.00 | 29,101 |
| 2021-03-02 | $216.00 | $218.72 | $214.52 | $216.50 | $216.50 | 26,130 |
| 2021-03-01 | $216.74 | $217.52 | $211.41 | $216.48 | $216.48 | 32,110 |
| 2021-02-26 | $209.69 | $214.80 | $208.30 | $210.91 | $210.91 | 46,336 |
| 2021-02-25 | $223.09 | $225.42 | $208.40 | $208.61 | $208.61 | 38,123 |
| 2021-02-24 | $216.44 | $223.88 | $213.89 | $222.93 | $222.93 | 50,600 |
| 2021-02-23 | $213.76 | $219.30 | $211.29 | $217.55 | $217.55 | 32,751 |
| 2021-02-22 | $213.88 | $215.37 | $209.84 | $213.64 | $213.64 | 38,044 |
| 2021-02-19 | $214.14 | $218.81 | $214.14 | $216.38 | $216.38 | 29,391 |
| 2021-02-18 | $215.82 | $218.00 | $214.21 | $214.43 | $214.43 | 14,394 |
| 2021-02-17 | $213.29 | $217.99 | $210.27 | $215.48 | $215.48 | 21,542 |
| 2021-02-16 | $224.52 | $224.52 | $214.17 | $215.00 | $215.00 | 33,780 |
| 2021-02-12 | $231.29 | $231.35 | $224.91 | $225.20 | $225.20 | 35,905 |
| 2021-02-11 | $221.62 | $230.70 | $220.87 | $230.58 | $230.58 | 57,999 |
| 2021-02-10 | $216.30 | $221.07 | $212.56 | $219.01 | $219.01 | 40,610 |
| 2021-02-09 | $215.00 | $216.38 | $210.95 | $214.00 | $214.00 | 38,386 |
| 2021-02-08 | $205.14 | $214.96 | $204.01 | $214.96 | $214.96 | 32,899 |
| 2021-02-05 | $202.73 | $206.62 | $201.72 | $206.28 | $206.28 | 26,416 |
| 2021-02-04 | $200.69 | $203.31 | $199.93 | $202.36 | $202.36 | 20,586 |
| 2021-02-03 | $204.00 | $204.45 | $200.45 | $202.00 | $202.00 | 41,651 |
| 2021-02-02 | $199.30 | $209.65 | $198.00 | $204.00 | $204.00 | 56,769 |
| 2021-02-01 | $193.65 | $197.76 | $192.35 | $194.00 | $194.00 | 45,291 |
| 2021-01-29 | $181.45 | $193.51 | $181.00 | $188.66 | $188.66 | 65,693 |
| 2021-01-28 | $182.57 | $184.67 | $179.00 | $181.58 | $181.58 | 45,768 |
| 2021-01-27 | $180.73 | $187.80 | $179.01 | $182.05 | $182.05 | 57,149 |
| 2021-01-26 | $189.20 | $190.30 | $184.64 | $185.30 | $185.30 | 35,985 |
| 2021-01-25 | $193.82 | $195.42 | $187.33 | $188.37 | $188.37 | 31,841 |
| 2021-01-22 | $193.25 | $196.52 | $189.87 | $195.10 | $195.10 | 34,083 |
| 2021-01-21 | $194.00 | $197.49 | $193.06 | $194.48 | $194.48 | 29,016 |
| 2021-01-20 | $186.70 | $195.14 | $186.70 | $194.07 | $194.07 | 38,111 |
| 2021-01-19 | $189.19 | $190.17 | $185.61 | $187.26 | $187.26 | 28,124 |
| 2021-01-15 | $184.83 | $194.25 | $184.83 | $188.30 | $188.30 | 38,016 |
| 2021-01-14 | $185.35 | $187.94 | $183.43 | $186.73 | $186.73 | 43,098 |
| 2021-01-13 | $188.70 | $190.33 | $182.20 | $183.14 | $183.14 | 24,774 |
| 2021-01-12 | $185.31 | $188.59 | $183.18 | $187.70 | $187.70 | 23,292 |
| 2021-01-11 | $178.00 | $187.90 | $178.00 | $185.80 | $185.80 | 28,754 |
| 2021-01-08 | $192.78 | $195.07 | $179.90 | $180.14 | $180.14 | 52,124 |
| 2021-01-07 | $187.66 | $195.70 | $187.66 | $193.15 | $193.15 | 39,953 |
| 2021-01-06 | $181.89 | $192.03 | $177.01 | $188.42 | $188.42 | 71,668 |
| 2021-01-05 | $174.98 | $182.04 | $174.84 | $179.00 | $179.00 | 40,737 |
| 2021-01-04 | $177.39 | $177.39 | $170.86 | $174.36 | $174.36 | 49,592 |
| 2020-12-31 | $177.95 | $177.95 | $172.23 | $175.45 | $175.45 | 55,644 |
| 2020-12-30 | $175.15 | $180.71 | $175.15 | $178.71 | $178.71 | 27,166 |
| 2020-12-29 | $181.16 | $181.87 | $175.29 | $177.85 | $177.85 | 24,319 |
| 2020-12-28 | $183.96 | $183.96 | $179.70 | $179.70 | $179.70 | 23,310 |
| 2020-12-24 | $181.18 | $182.01 | $179.77 | $181.45 | $181.45 | 17,947 |
| 2020-12-23 | $181.78 | $182.43 | $179.01 | $180.22 | $180.22 | 28,396 |
| 2020-12-22 | $181.00 | $183.31 | $181.00 | $181.84 | $181.84 | 21,714 |
| 2020-12-21 | $183.75 | $183.75 | $178.79 | $179.78 | $179.78 | 62,921 |
| 2020-12-18 | $184.88 | $188.64 | $183.00 | $188.00 | $188.00 | 210,361 |
| 2020-12-17 | $178.92 | $184.54 | $178.92 | $183.87 | $183.87 | 47,675 |
| 2020-12-16 | $180.48 | $181.35 | $177.08 | $177.51 | $177.51 | 39,430 |
| 2020-12-15 | $180.00 | $182.12 | $178.96 | $180.41 | $180.41 | 40,762 |
| 2020-12-14 | $180.34 | $184.99 | $178.60 | $179.30 | $179.30 | 31,758 |
| 2020-12-11 | $183.30 | $183.73 | $177.25 | $178.28 | $178.28 | 35,870 |
| 2020-12-10 | $181.00 | $185.79 | $181.00 | $182.74 | $182.74 | 18,382 |
| 2020-12-09 | $185.87 | $188.05 | $183.60 | $184.67 | $184.67 | 29,120 |
| 2020-12-08 | $186.48 | $187.33 | $181.30 | $183.59 | $183.59 | 30,091 |
| 2020-12-07 | $183.50 | $189.85 | $179.71 | $189.30 | $189.30 | 27,303 |
| 2020-12-04 | $188.56 | $188.56 | $181.10 | $183.68 | $183.68 | 25,475 |
| 2020-12-03 | $181.16 | $191.13 | $179.36 | $187.11 | $187.11 | 35,717 |
| 2020-12-02 | $187.00 | $187.67 | $181.77 | $181.99 | $181.99 | 32,553 |
| 2020-12-01 | $181.74 | $191.00 | $181.08 | $187.19 | $187.19 | 75,434 |
| 2020-11-30 | $186.04 | $187.01 | $178.61 | $180.01 | $180.01 | 98,183 |
| 2020-11-27 | $187.92 | $190.32 | $186.74 | $187.52 | $187.52 | 30,424 |
| 2020-11-25 | $197.50 | $197.50 | $189.04 | $189.21 | $189.21 | 78,963 |
| 2020-11-24 | $200.91 | $202.26 | $197.20 | $199.61 | $199.61 | 27,732 |
| 2020-11-23 | $196.59 | $200.81 | $193.59 | $200.14 | $200.14 | 32,047 |
| 2020-11-20 | $195.26 | $198.37 | $194.02 | $195.52 | $195.52 | 28,815 |
| 2020-11-19 | $200.69 | $200.88 | $196.48 | $197.66 | $197.66 | 30,317 |
| 2020-11-18 | $206.04 | $208.03 | $199.14 | $201.40 | $201.40 | 40,075 |
| 2020-11-17 | $198.37 | $208.75 | $198.37 | $206.12 | $206.12 | 53,881 |
| 2020-11-16 | $199.32 | $200.76 | $195.27 | $198.77 | $198.77 | 34,032 |
| 2020-11-13 | $196.30 | $199.60 | $193.13 | $195.83 | $195.83 | 35,065 |
| 2020-11-12 | $198.86 | $198.86 | $191.92 | $193.73 | $193.73 | 54,096 |
| 2020-11-11 | $199.48 | $202.49 | $197.78 | $201.71 | $201.71 | 70,260 |
| 2020-11-10 | $193.28 | $204.84 | $193.28 | $199.97 | $199.97 | 73,532 |
| 2020-11-09 | $206.67 | $206.67 | $189.99 | $190.05 | $190.05 | 81,276 |
| 2020-11-06 | $203.45 | $203.45 | $194.36 | $195.00 | $195.00 | 29,758 |
| 2020-11-05 | $199.33 | $202.93 | $199.11 | $201.39 | $201.39 | 25,024 |
| 2020-11-04 | $189.78 | $200.18 | $186.12 | $199.40 | $199.40 | 61,778 |
| 2020-11-03 | $189.04 | $193.14 | $184.22 | $193.14 | $193.14 | 54,310 |
| 2020-11-02 | $175.71 | $185.32 | $175.71 | $184.98 | $184.98 | 72,301 |
| 2020-10-30 | $170.27 | $175.00 | $169.03 | $172.14 | $172.14 | 88,140 |
| 2020-10-29 | $174.82 | $178.31 | $170.99 | $178.00 | $178.00 | 70,538 |
| 2020-10-28 | $168.06 | $178.43 | $162.93 | $174.83 | $174.83 | 68,915 |
| 2020-10-27 | $170.10 | $171.09 | $165.57 | $167.57 | $167.57 | 52,629 |
| 2020-10-26 | $176.02 | $177.60 | $170.37 | $171.03 | $171.03 | 36,112 |
| 2020-10-23 | $179.23 | $180.34 | $175.82 | $178.77 | $178.77 | 62,640 |
| 2020-10-22 | $179.82 | $180.63 | $177.21 | $178.34 | $178.34 | 52,035 |
| 2020-10-21 | $182.50 | $185.90 | $177.24 | $178.00 | $178.00 | 68,195 |
| 2020-10-20 | $180.89 | $184.99 | $178.78 | $182.38 | $182.38 | 41,766 |
| 2020-10-19 | $179.01 | $182.56 | $177.06 | $178.94 | $178.94 | 37,448 |
| 2020-10-16 | $180.59 | $183.22 | $179.50 | $179.61 | $179.61 | 34,061 |
| 2020-10-15 | $174.32 | $181.72 | $173.22 | $181.22 | $181.22 | 49,948 |
| 2020-10-14 | $182.42 | $182.42 | $176.14 | $177.77 | $177.77 | 35,685 |
| 2020-10-13 | $185.82 | $187.80 | $180.37 | $180.72 | $180.72 | 55,861 |
| 2020-10-12 | $187.27 | $188.80 | $185.00 | $187.67 | $187.67 | 47,098 |
| 2020-10-09 | $187.26 | $187.58 | $182.17 | $186.11 | $186.11 | 55,825 |
| 2020-10-08 | $186.86 | $189.00 | $181.90 | $184.25 | $184.25 | 49,275 |
| 2020-10-07 | $186.06 | $186.06 | $180.97 | $184.00 | $184.00 | 78,700 |
| 2020-10-06 | $189.07 | $190.47 | $183.69 | $183.81 | $183.81 | 55,861 |
| 2020-10-05 | $186.26 | $188.30 | $181.09 | $186.69 | $186.69 | 59,926 |
| 2020-10-02 | $179.00 | $186.91 | $178.15 | $184.53 | $184.53 | 50,357 |
| 2020-10-01 | $182.17 | $183.85 | $180.50 | $182.93 | $182.93 | 61,041 |
| 2020-09-30 | $179.68 | $183.64 | $179.64 | $180.31 | $180.31 | 50,596 |
| 2020-09-29 | $185.25 | $186.16 | $178.91 | $179.06 | $179.06 | 36,152 |
| 2020-09-28 | $177.72 | $185.21 | $174.53 | $184.54 | $184.54 | 48,709 |
| 2020-09-25 | $173.86 | $176.40 | $169.53 | $174.20 | $174.20 | 77,817 |
| 2020-09-24 | $175.48 | $180.66 | $174.22 | $176.50 | $176.50 | 50,386 |
| 2020-09-23 | $176.69 | $177.50 | $174.05 | $175.00 | $175.00 | 68,791 |
| 2020-09-22 | $167.10 | $173.00 | $166.43 | $172.35 | $172.35 | 37,687 |
| 2020-09-21 | $166.28 | $167.54 | $162.88 | $166.22 | $166.22 | 55,192 |
| 2020-09-18 | $174.99 | $174.99 | $168.20 | $170.30 | $170.30 | 155,226 |
| 2020-09-17 | $173.11 | $175.73 | $171.46 | $172.21 | $172.21 | 41,502 |
| 2020-09-16 | $178.53 | $180.77 | $175.87 | $176.90 | $176.90 | 42,415 |
| 2020-09-15 | $179.23 | $180.34 | $176.06 | $176.70 | $176.70 | 41,881 |
| 2020-09-14 | $180.67 | $182.38 | $173.81 | $176.75 | $176.75 | 39,019 |
| 2020-09-11 | $183.11 | $184.00 | $176.92 | $177.74 | $177.74 | 36,422 |
| 2020-09-10 | $184.01 | $185.85 | $182.71 | $183.80 | $183.80 | 33,213 |
| 2020-09-09 | $186.29 | $186.55 | $183.21 | $184.57 | $184.57 | 29,921 |
| 2020-09-08 | $181.91 | $190.12 | $179.46 | $185.04 | $185.04 | 43,449 |
| 2020-09-04 | $197.81 | $197.81 | $183.60 | $185.19 | $185.19 | 56,738 |
| 2020-09-03 | $202.20 | $202.28 | $194.22 | $194.75 | $194.75 | 61,725 |
| 2020-09-02 | $201.51 | $202.46 | $197.72 | $201.90 | $201.90 | 45,206 |
| 2020-09-01 | $190.22 | $203.86 | $189.50 | $200.50 | $200.50 | 73,060 |
| 2020-08-31 | $193.00 | $193.00 | $188.65 | $190.91 | $190.91 | 50,193 |
| 2020-08-28 | $191.25 | $194.83 | $190.68 | $193.96 | $193.96 | 38,478 |
| 2020-08-27 | $195.00 | $200.05 | $192.01 | $192.44 | $192.44 | 30,713 |
| 2020-08-26 | $199.46 | $199.46 | $191.48 | $191.86 | $191.86 | 33,635 |
| 2020-08-25 | $205.00 | $205.03 | $196.07 | $199.52 | $199.52 | 40,408 |
| 2020-08-24 | $205.00 | $205.66 | $202.03 | $203.34 | $203.34 | 28,112 |
| 2020-08-21 | $199.20 | $203.60 | $198.98 | $203.40 | $203.40 | 39,490 |
| 2020-08-20 | $201.96 | $204.33 | $199.83 | $200.43 | $200.43 | 29,031 |
| 2020-08-19 | $203.72 | $206.50 | $200.03 | $204.28 | $204.28 | 37,084 |
| 2020-08-18 | $212.87 | $213.89 | $202.56 | $204.52 | $204.52 | 41,358 |
| 2020-08-17 | $205.77 | $212.23 | $205.77 | $211.39 | $211.39 | 25,134 |
| 2020-08-14 | $206.96 | $207.39 | $203.65 | $205.68 | $205.68 | 22,656 |
| 2020-08-13 | $208.85 | $210.50 | $205.71 | $208.15 | $208.15 | 19,047 |
| 2020-08-12 | $211.65 | $211.65 | $205.19 | $209.05 | $209.05 | 30,703 |
| 2020-08-11 | $208.00 | $211.64 | $204.49 | $207.51 | $207.51 | 37,777 |
| 2020-08-10 | $206.56 | $214.27 | $201.31 | $204.99 | $204.99 | 68,126 |
| 2020-08-07 | $205.00 | $205.65 | $201.09 | $204.69 | $204.69 | 39,975 |
| 2020-08-06 | $206.98 | $207.35 | $202.46 | $205.19 | $205.19 | 30,408 |
| 2020-08-05 | $209.12 | $211.12 | $205.93 | $207.66 | $207.66 | 35,708 |
| 2020-08-04 | $209.33 | $211.30 | $203.48 | $206.36 | $206.36 | 46,680 |
| 2020-08-03 | $203.11 | $213.62 | $202.96 | $210.99 | $210.99 | 63,522 |
| 2020-07-31 | $200.50 | $207.00 | $191.89 | $200.33 | $200.33 | 73,282 |
| 2020-07-30 | $189.11 | $208.39 | $189.11 | $203.00 | $203.00 | 98,255 |
| 2020-07-29 | $187.45 | $192.55 | $184.02 | $192.55 | $192.55 | 42,912 |
| 2020-07-28 | $188.73 | $192.26 | $183.83 | $183.83 | $183.83 | 38,422 |
| 2020-07-27 | $185.96 | $191.80 | $185.62 | $191.23 | $191.23 | 34,293 |
| 2020-07-24 | $188.11 | $189.16 | $180.61 | $186.09 | $186.09 | 25,251 |
| 2020-07-23 | $193.52 | $196.52 | $183.10 | $187.55 | $187.55 | 30,439 |
| 2020-07-22 | $185.32 | $196.91 | $182.21 | $192.95 | $192.95 | 39,796 |
| 2020-07-21 | $190.40 | $191.75 | $188.05 | $188.05 | $188.05 | 17,794 |
| 2020-07-20 | $187.30 | $188.96 | $183.43 | $186.92 | $186.92 | 16,332 |
| 2020-07-17 | $190.15 | $194.28 | $188.44 | $189.14 | $189.14 | 25,700 |
| 2020-07-16 | $191.39 | $192.20 | $185.82 | $191.70 | $191.70 | 24,400 |
| 2020-07-15 | $187.67 | $192.65 | $185.11 | $191.21 | $191.21 | 46,300 |
| 2020-07-14 | $179.03 | $183.00 | $176.87 | $182.64 | $182.64 | 68,800 |
| 2020-07-13 | $189.02 | $190.48 | $180.11 | $180.11 | $180.11 | 68,600 |
| 2020-07-10 | $178.30 | $186.17 | $178.30 | $185.47 | $185.47 | 33,600 |
| 2020-07-09 | $188.20 | $189.17 | $177.59 | $178.79 | $178.79 | 42,800 |
| 2020-07-08 | $186.12 | $189.89 | $185.37 | $189.18 | $189.18 | 30,400 |
| 2020-07-07 | $188.79 | $192.69 | $184.62 | $185.33 | $185.33 | 41,600 |
| 2020-07-06 | $191.65 | $191.65 | $187.90 | $189.94 | $189.94 | 36,800 |
| 2020-07-02 | $195.34 | $195.34 | $185.84 | $187.21 | $187.21 | 29,800 |
| 2020-07-01 | $194.17 | $196.98 | $186.84 | $190.32 | $190.32 | 50,700 |
| 2020-06-30 | $196.00 | $196.00 | $190.14 | $192.85 | $192.85 | 57,900 |
| 2020-06-29 | $178.14 | $196.47 | $175.71 | $195.98 | $195.98 | 62,900 |
| 2020-06-26 | $180.76 | $182.73 | $174.04 | $174.33 | $174.33 | 97,843 |
| 2020-06-25 | $180.11 | $184.98 | $180.11 | $183.74 | $183.74 | 43,519 |
| 2020-06-24 | $188.13 | $188.65 | $178.81 | $181.99 | $181.99 | 41,918 |
| 2020-06-23 | $192.56 | $194.11 | $187.16 | $192.23 | $192.23 | 39,970 |
| 2020-06-22 | $182.16 | $188.37 | $179.73 | $188.25 | $188.25 | 36,251 |
| 2020-06-19 | $191.22 | $191.32 | $183.00 | $184.75 | $184.75 | 83,611 |
| 2020-06-18 | $190.95 | $194.96 | $186.92 | $187.29 | $187.29 | 60,158 |
| 2020-06-17 | $200.86 | $203.41 | $193.08 | $193.81 | $193.81 | 32,819 |
| 2020-06-16 | $202.89 | $204.98 | $197.18 | $199.46 | $199.46 | 56,695 |
| 2020-06-15 | $178.66 | $196.24 | $178.35 | $195.13 | $195.13 | 69,066 |
| 2020-06-12 | $189.46 | $189.46 | $179.27 | $186.21 | $186.21 | 61,806 |
| 2020-06-11 | $194.77 | $197.59 | $178.45 | $178.46 | $178.46 | 91,693 |
| 2020-06-10 | $210.71 | $211.13 | $200.41 | $202.84 | $202.84 | 52,120 |
| 2020-06-09 | $205.00 | $214.67 | $204.89 | $211.62 | $211.62 | 57,260 |
| 2020-06-08 | $213.19 | $214.27 | $207.86 | $208.22 | $208.22 | 41,763 |
| 2020-06-05 | $207.28 | $208.19 | $202.36 | $208.16 | $208.16 | 84,075 |
| 2020-06-04 | $195.37 | $203.99 | $195.37 | $197.29 | $197.29 | 43,471 |
| 2020-06-03 | $193.17 | $202.80 | $190.64 | $200.17 | $200.17 | 51,135 |
| 2020-06-02 | $190.82 | $192.98 | $186.16 | $188.70 | $188.70 | 53,693 |
| 2020-06-01 | $191.00 | $197.28 | $186.93 | $189.07 | $189.07 | 50,206 |
| 2020-05-29 | $187.27 | $191.87 | $186.18 | $190.19 | $190.19 | 65,220 |
| 2020-05-28 | $208.99 | $214.07 | $187.89 | $189.48 | $189.48 | 106,776 |
| 2020-05-27 | $210.00 | $210.00 | $183.52 | $204.98 | $204.98 | 114,503 |
| 2020-05-26 | $196.00 | $202.98 | $194.24 | $202.45 | $202.45 | 112,726 |
| 2020-05-22 | $180.68 | $187.23 | $175.51 | $186.73 | $186.73 | 64,750 |
| 2020-05-21 | $166.76 | $183.31 | $164.32 | $182.58 | $182.58 | 172,208 |
| 2020-05-20 | $158.73 | $167.77 | $158.73 | $167.60 | $167.60 | 68,000 |
| 2020-05-19 | $159.41 | $164.46 | $156.39 | $156.39 | $156.39 | 67,246 |
| 2020-05-18 | $153.46 | $165.44 | $153.46 | $162.18 | $162.18 | 72,447 |
| 2020-05-15 | $139.73 | $152.67 | $139.73 | $151.71 | $151.71 | 65,462 |
| 2020-05-14 | $136.86 | $142.08 | $134.00 | $140.90 | $140.90 | 49,318 |
| 2020-05-13 | $146.93 | $148.15 | $139.15 | $140.97 | $140.97 | 46,385 |
| 2020-05-12 | $158.86 | $158.86 | $149.32 | $149.44 | $149.44 | 35,319 |
| 2020-05-11 | $157.43 | $163.00 | $155.45 | $160.05 | $160.05 | 41,493 |
| 2020-05-08 | $158.32 | $161.39 | $156.43 | $161.39 | $161.39 | 48,146 |
| 2020-05-07 | $151.80 | $155.72 | $151.62 | $153.73 | $153.73 | 46,050 |
| 2020-05-06 | $152.11 | $153.70 | $147.63 | $148.42 | $148.42 | 38,278 |
| 2020-05-05 | $154.65 | $162.14 | $148.84 | $151.09 | $151.09 | 54,662 |
| 2020-05-04 | $145.21 | $150.87 | $142.22 | $150.48 | $150.48 | 58,729 |
| 2020-05-01 | $148.71 | $151.64 | $145.86 | $149.17 | $149.17 | 41,762 |
| 2020-04-30 | $164.09 | $166.78 | $153.06 | $154.68 | $154.68 | 75,912 |
| 2020-04-29 | $163.14 | $172.42 | $159.01 | $170.74 | $170.74 | 95,580 |
| 2020-04-28 | $148.84 | $157.37 | $148.84 | $155.85 | $155.85 | 85,744 |
| 2020-04-27 | $139.70 | $147.71 | $138.92 | $146.69 | $146.69 | 94,742 |
| 2020-04-24 | $131.58 | $137.58 | $131.00 | $137.13 | $137.13 | 43,603 |
| 2020-04-23 | $127.30 | $132.93 | $125.97 | $130.54 | $130.54 | 50,937 |
| 2020-04-22 | $126.29 | $128.16 | $124.15 | $126.72 | $126.72 | 50,207 |
| 2020-04-21 | $117.10 | $121.97 | $116.00 | $121.50 | $121.50 | 44,897 |
| 2020-04-20 | $124.36 | $126.50 | $119.26 | $120.68 | $120.68 | 46,104 |
| 2020-04-17 | $130.43 | $139.69 | $126.34 | $128.79 | $128.79 | 58,121 |
| 2020-04-16 | $123.58 | $125.63 | $115.47 | $125.04 | $125.04 | 105,921 |
| 2020-04-15 | $127.48 | $130.27 | $120.83 | $122.14 | $122.14 | 83,508 |
| 2020-04-14 | $137.81 | $140.55 | $132.90 | $134.26 | $134.26 | 67,667 |
| 2020-04-13 | $138.84 | $138.84 | $131.57 | $135.26 | $135.26 | 44,419 |
| 2020-04-09 | $138.15 | $152.13 | $136.54 | $140.95 | $140.95 | 92,938 |
| 2020-04-08 | $126.95 | $143.98 | $126.95 | $141.92 | $141.92 | 86,615 |
| 2020-04-07 | $125.08 | $132.19 | $120.81 | $123.59 | $123.59 | 57,823 |
| 2020-04-06 | $113.70 | $124.99 | $113.70 | $120.41 | $120.41 | 89,624 |
| 2020-04-03 | $115.60 | $127.16 | $108.02 | $108.21 | $108.21 | 82,073 |
| 2020-04-02 | $117.37 | $123.03 | $114.37 | $117.35 | $117.35 | 56,009 |
| 2020-04-01 | $136.41 | $141.69 | $117.18 | $117.98 | $117.98 | 113,258 |
| 2020-03-31 | $150.48 | $150.48 | $141.59 | $144.94 | $144.94 | 61,134 |
| 2020-03-30 | $150.70 | $151.81 | $145.88 | $151.40 | $151.40 | 48,336 |
| 2020-03-27 | $156.96 | $162.00 | $148.47 | $148.47 | $148.47 | 83,213 |
| 2020-03-26 | $144.28 | $164.52 | $144.28 | $164.31 | $164.31 | 85,516 |
| 2020-03-25 | $133.15 | $146.31 | $133.15 | $142.20 | $142.20 | 82,991 |
| 2020-03-24 | $128.93 | $135.28 | $128.93 | $133.81 | $133.81 | 69,644 |
| 2020-03-23 | $119.08 | $124.20 | $114.62 | $122.47 | $122.47 | 58,355 |
| 2020-03-20 | $123.22 | $131.08 | $114.72 | $118.00 | $118.00 | 81,452 |
| 2020-03-19 | $112.48 | $128.41 | $108.30 | $125.56 | $125.56 | 81,216 |
| 2020-03-18 | $114.61 | $120.44 | $99.58 | $111.73 | $111.73 | 90,083 |
| 2020-03-17 | $125.39 | $128.28 | $114.23 | $122.48 | $122.48 | 111,190 |
| 2020-03-16 | $128.52 | $130.21 | $115.92 | $123.10 | $123.10 | 114,414 |
| 2020-03-13 | $145.52 | $146.25 | $134.09 | $146.25 | $146.25 | 95,126 |
| 2020-03-12 | $163.88 | $169.92 | $137.58 | $137.78 | $137.78 | 133,504 |
| 2020-03-11 | $183.90 | $184.16 | $175.59 | $175.76 | $175.76 | 78,467 |
| 2020-03-10 | $192.58 | $192.58 | $175.13 | $189.13 | $189.13 | 71,938 |
| 2020-03-09 | $203.27 | $203.27 | $185.42 | $189.21 | $189.21 | 99,523 |
| 2020-03-06 | $207.30 | $213.71 | $204.54 | $213.71 | $213.71 | 37,744 |
| 2020-03-05 | $213.06 | $216.65 | $209.77 | $213.08 | $213.08 | 61,489 |
| 2020-03-04 | $210.94 | $217.63 | $209.58 | $216.85 | $216.85 | 48,248 |
| 2020-03-03 | $206.14 | $210.63 | $202.31 | $208.27 | $208.27 | 42,904 |
| 2020-03-02 | $201.65 | $210.16 | $199.41 | $205.57 | $205.57 | 61,760 |
| 2020-02-28 | $203.72 | $209.47 | $197.20 | $201.72 | $201.72 | 93,751 |
| 2020-02-27 | $210.53 | $215.98 | $208.30 | $208.39 | $208.39 | 67,319 |
| 2020-02-26 | $209.80 | $218.78 | $208.32 | $215.08 | $215.08 | 63,829 |
| 2020-02-25 | $224.51 | $226.39 | $209.11 | $209.11 | $209.11 | 48,040 |
| 2020-02-24 | $222.22 | $224.68 | $220.52 | $223.43 | $223.43 | 25,137 |
| 2020-02-21 | $228.89 | $229.66 | $225.50 | $228.13 | $228.13 | 18,087 |
| 2020-02-20 | $227.90 | $229.62 | $225.00 | $228.67 | $228.67 | 18,261 |
| 2020-02-19 | $231.26 | $232.86 | $227.66 | $228.15 | $228.15 | 35,850 |
| 2020-02-18 | $229.79 | $233.26 | $229.75 | $230.45 | $230.45 | 31,991 |
| 2020-02-14 | $231.83 | $231.83 | $228.81 | $229.84 | $229.84 | 25,985 |
| 2020-02-13 | $228.44 | $235.00 | $223.83 | $231.18 | $231.18 | 33,602 |
| 2020-02-12 | $229.75 | $231.39 | $228.04 | $228.79 | $228.79 | 45,387 |
| 2020-02-11 | $235.18 | $236.10 | $229.62 | $229.68 | $229.68 | 50,462 |
| 2020-02-10 | $229.20 | $234.99 | $229.20 | $233.29 | $233.29 | 55,710 |
| 2020-02-07 | $229.77 | $231.73 | $227.70 | $228.76 | $228.76 | 57,709 |
| 2020-02-06 | $232.00 | $232.00 | $227.92 | $229.60 | $229.60 | 31,850 |
| 2020-02-05 | $226.84 | $232.53 | $223.77 | $230.75 | $230.75 | 52,727 |
| 2020-02-04 | $233.54 | $233.54 | $224.60 | $224.70 | $224.70 | 71,385 |
| 2020-02-03 | $225.35 | $233.25 | $225.35 | $230.47 | $230.47 | 116,915 |
| 2020-01-31 | $235.00 | $235.00 | $199.08 | $224.02 | $224.02 | 100,744 |
| 2020-01-30 | $217.38 | $218.22 | $208.40 | $210.25 | $210.25 | 102,883 |
| 2020-01-29 | $225.45 | $225.45 | $217.80 | $218.00 | $218.00 | 92,758 |
| 2020-01-28 | $225.72 | $226.73 | $223.05 | $225.51 | $225.51 | 42,291 |
| 2020-01-27 | $221.63 | $226.36 | $221.63 | $223.72 | $223.72 | 22,957 |
| 2020-01-24 | $225.60 | $227.97 | $223.09 | $224.87 | $224.87 | 59,548 |
| 2020-01-23 | $214.69 | $225.20 | $214.69 | $224.71 | $224.71 | 79,435 |
| 2020-01-22 | $215.38 | $217.27 | $213.00 | $214.84 | $214.84 | 56,676 |
| 2020-01-21 | $212.80 | $215.00 | $211.67 | $214.61 | $214.61 | 29,773 |
| 2020-01-17 | $212.01 | $213.43 | $208.95 | $213.11 | $213.11 | 32,640 |
| 2020-01-16 | $210.25 | $212.40 | $209.55 | $211.56 | $211.56 | 23,676 |
| 2020-01-15 | $206.95 | $210.12 | $206.95 | $209.00 | $209.00 | 51,647 |
| 2020-01-14 | $204.75 | $208.91 | $204.75 | $207.33 | $207.33 | 19,311 |
| 2020-01-13 | $202.67 | $205.14 | $202.35 | $205.14 | $205.14 | 34,794 |
| 2020-01-10 | $198.18 | $202.54 | $196.74 | $202.43 | $202.43 | 52,054 |
| 2020-01-09 | $197.75 | $198.40 | $196.15 | $197.93 | $197.93 | 52,846 |
| 2020-01-08 | $196.95 | $199.11 | $196.78 | $197.04 | $197.04 | 21,105 |
| 2020-01-07 | $198.11 | $199.70 | $195.92 | $196.16 | $196.16 | 22,338 |
| 2020-01-06 | $197.94 | $201.86 | $197.94 | $199.03 | $199.03 | 32,344 |
| 2020-01-03 | $194.44 | $199.46 | $194.00 | $199.31 | $199.31 | 51,954 |
| 2020-01-02 | $196.18 | $197.48 | $193.21 | $196.60 | $196.60 | 61,075 |
| 2019-12-31 | $192.53 | $196.76 | $192.53 | $195.38 | $195.38 | 36,414 |
| 2019-12-30 | $194.98 | $194.98 | $192.03 | $192.59 | $192.59 | 40,851 |
| 2019-12-27 | $194.09 | $195.23 | $192.70 | $194.00 | $194.00 | 24,570 |
| 2019-12-26 | $192.04 | $194.61 | $192.04 | $194.00 | $194.00 | 12,500 |
| 2019-12-24 | $193.01 | $193.60 | $192.65 | $193.60 | $193.60 | 18,434 |
| 2019-12-23 | $196.54 | $196.77 | $192.71 | $193.03 | $193.03 | 35,469 |
| 2019-12-20 | $196.17 | $197.48 | $194.44 | $195.89 | $195.89 | 118,864 |
| 2019-12-19 | $196.20 | $196.80 | $193.77 | $195.33 | $195.33 | 35,864 |
| 2019-12-18 | $197.47 | $199.05 | $193.74 | $196.56 | $196.56 | 31,611 |
| 2019-12-17 | $199.40 | $199.99 | $196.02 | $196.80 | $196.80 | 56,327 |
| 2019-12-16 | $201.81 | $202.45 | $199.23 | $199.30 | $199.30 | 50,193 |
| 2019-12-13 | $201.00 | $202.24 | $199.62 | $200.81 | $200.81 | 39,894 |
| 2019-12-12 | $201.07 | $201.98 | $198.48 | $201.25 | $201.25 | 51,415 |
| 2019-12-11 | $201.15 | $202.15 | $198.56 | $201.21 | $201.21 | 21,257 |
| 2019-12-10 | $199.86 | $201.41 | $199.65 | $200.50 | $200.50 | 56,070 |
| 2019-12-09 | $202.24 | $204.72 | $201.72 | $202.31 | $202.31 | 33,484 |
| 2019-12-06 | $205.57 | $206.32 | $201.12 | $202.61 | $202.61 | 37,825 |
| 2019-12-05 | $202.17 | $204.68 | $202.17 | $204.22 | $204.22 | 58,899 |
| 2019-12-04 | $199.78 | $202.40 | $198.96 | $201.97 | $201.97 | 46,335 |
| 2019-12-03 | $192.59 | $199.31 | $192.14 | $199.00 | $199.00 | 51,199 |
| 2019-12-02 | $197.82 | $197.82 | $194.44 | $194.63 | $194.63 | 27,808 |
| 2019-11-29 | $201.17 | $201.99 | $200.01 | $200.01 | $200.01 | 13,278 |
| 2019-11-27 | $201.20 | $204.07 | $200.68 | $201.90 | $201.90 | 30,573 |
| 2019-11-26 | $197.59 | $201.49 | $194.75 | $201.29 | $201.29 | 64,575 |
| 2019-11-25 | $193.45 | $199.97 | $193.09 | $197.56 | $197.56 | 46,439 |
| 2019-11-22 | $194.36 | $195.03 | $192.00 | $192.00 | $192.00 | 18,398 |
| 2019-11-21 | $195.98 | $196.10 | $192.11 | $193.58 | $193.58 | 24,480 |
| 2019-11-20 | $192.32 | $198.98 | $192.32 | $195.83 | $195.83 | 35,222 |
| 2019-11-19 | $192.55 | $194.86 | $191.98 | $193.49 | $193.49 | 24,810 |
| 2019-11-18 | $191.96 | $193.49 | $191.51 | $192.06 | $192.06 | 26,796 |
| 2019-11-15 | $196.90 | $196.90 | $191.23 | $191.71 | $191.71 | 27,900 |
| 2019-11-14 | $194.62 | $197.51 | $193.95 | $195.54 | $195.54 | 18,352 |
| 2019-11-13 | $194.08 | $196.49 | $193.15 | $195.03 | $195.03 | 25,574 |
| 2019-11-12 | $194.78 | $198.75 | $190.99 | $194.96 | $194.96 | 38,058 |
| 2019-11-11 | $190.75 | $195.38 | $190.75 | $194.24 | $194.24 | 27,672 |
| 2019-11-08 | $192.17 | $193.93 | $190.72 | $191.12 | $191.12 | 33,846 |
| 2019-11-07 | $198.94 | $199.09 | $190.14 | $191.67 | $191.67 | 43,170 |
| 2019-11-06 | $194.70 | $198.09 | $193.31 | $196.82 | $196.82 | 43,211 |
| 2019-11-05 | $196.05 | $196.10 | $191.70 | $193.61 | $193.61 | 46,550 |
| 2019-11-04 | $200.66 | $200.66 | $194.02 | $195.17 | $195.17 | 51,393 |
| 2019-11-01 | $193.65 | $198.29 | $192.72 | $198.26 | $198.26 | 87,597 |
| 2019-10-31 | $195.03 | $197.55 | $191.10 | $191.65 | $191.65 | 49,679 |
| 2019-10-30 | $197.78 | $198.20 | $187.99 | $195.03 | $195.03 | 61,680 |
| 2019-10-29 | $210.00 | $210.00 | $194.12 | $196.35 | $196.35 | 103,060 |
| 2019-10-28 | $206.67 | $208.00 | $196.97 | $202.20 | $202.20 | 102,023 |
| 2019-10-25 | $198.78 | $209.75 | $198.72 | $206.21 | $206.21 | 61,429 |
| 2019-10-24 | $198.56 | $200.47 | $198.00 | $200.46 | $200.46 | 41,600 |
| 2019-10-23 | $197.33 | $199.60 | $196.70 | $198.01 | $198.01 | 29,863 |
| 2019-10-22 | $200.48 | $202.25 | $197.82 | $198.13 | $198.13 | 27,853 |
| 2019-10-21 | $200.99 | $202.60 | $198.82 | $200.57 | $200.57 | 30,156 |
| 2019-10-18 | $198.44 | $201.13 | $194.96 | $198.70 | $198.70 | 38,934 |
| 2019-10-17 | $200.86 | $204.21 | $199.24 | $200.12 | $200.12 | 49,012 |
| 2019-10-16 | $195.20 | $199.99 | $191.48 | $199.99 | $199.99 | 42,610 |
| 2019-10-15 | $188.01 | $197.73 | $188.01 | $195.83 | $195.83 | 31,329 |
| 2019-10-14 | $190.80 | $192.56 | $189.03 | $190.49 | $190.49 | 26,766 |
| 2019-10-11 | $190.49 | $196.22 | $190.49 | $191.10 | $191.10 | 56,167 |
| 2019-10-10 | $189.23 | $189.35 | $186.42 | $188.39 | $188.39 | 38,959 |
| 2019-10-09 | $189.50 | $190.89 | $187.68 | $188.92 | $188.92 | 44,286 |
| 2019-10-08 | $188.06 | $192.12 | $185.86 | $188.28 | $188.28 | 38,065 |
| 2019-10-07 | $192.50 | $194.50 | $188.69 | $189.97 | $189.97 | 53,278 |
| 2019-10-04 | $188.75 | $194.88 | $188.75 | $192.98 | $192.98 | 75,149 |
| 2019-10-03 | $189.00 | $190.40 | $185.62 | $188.26 | $188.26 | 35,602 |
| 2019-10-02 | $190.00 | $191.90 | $187.12 | $189.25 | $189.25 | 38,052 |
| 2019-10-01 | $192.70 | $195.00 | $189.60 | $191.38 | $191.38 | 55,667 |
| 2019-09-30 | $182.82 | $193.24 | $182.82 | $192.09 | $192.09 | 82,907 |
| 2019-09-27 | $188.90 | $188.90 | $180.11 | $183.41 | $183.41 | 108,233 |
| 2019-09-26 | $191.98 | $193.57 | $187.49 | $188.00 | $188.00 | 65,432 |
| 2019-09-25 | $191.30 | $193.37 | $188.06 | $192.18 | $192.18 | 90,437 |
| 2019-09-24 | $195.10 | $197.13 | $190.01 | $190.85 | $190.85 | 66,619 |
| 2019-09-23 | $191.99 | $196.61 | $190.60 | $194.00 | $194.00 | 117,705 |
| 2019-09-20 | $195.50 | $196.66 | $189.65 | $191.72 | $191.72 | 185,949 |
| 2019-09-19 | $197.84 | $199.84 | $195.56 | $195.56 | $195.56 | 47,719 |
| 2019-09-18 | $199.00 | $201.24 | $194.35 | $197.59 | $197.59 | 68,588 |
| 2019-09-17 | $199.98 | $202.55 | $198.28 | $198.72 | $198.72 | 99,173 |
| 2019-09-16 | $199.15 | $202.12 | $197.80 | $200.70 | $200.70 | 75,030 |
| 2019-09-13 | $201.48 | $201.48 | $196.96 | $200.28 | $200.28 | 71,721 |
| 2019-09-12 | $200.55 | $206.17 | $199.14 | $200.15 | $200.15 | 143,649 |
| 2019-09-11 | $190.99 | $201.53 | $188.90 | $201.07 | $201.07 | 154,214 |
| 2019-09-10 | $190.65 | $193.60 | $189.21 | $190.60 | $190.60 | 140,880 |
| 2019-09-09 | $187.80 | $192.80 | $186.93 | $191.25 | $191.25 | 121,916 |
| 2019-09-06 | $186.05 | $188.17 | $184.60 | $187.13 | $187.13 | 130,637 |
| 2019-09-05 | $185.25 | $187.84 | $182.88 | $185.64 | $185.64 | 182,295 |
| 2019-09-04 | $180.35 | $183.89 | $178.41 | $183.07 | $183.07 | 109,068 |
| 2019-09-03 | $181.34 | $183.62 | $177.91 | $178.18 | $178.18 | 124,719 |
| 2019-08-30 | $181.05 | $186.08 | $179.61 | $183.47 | $183.47 | 72,476 |
| 2019-08-29 | $183.09 | $185.76 | $179.33 | $179.66 | $179.66 | 68,295 |
| 2019-08-28 | $174.29 | $181.70 | $172.30 | $181.20 | $181.20 | 92,150 |
| 2019-08-27 | $182.08 | $182.17 | $173.73 | $174.59 | $174.59 | 98,162 |
| 2019-08-26 | $177.94 | $181.26 | $177.30 | $180.28 | $180.28 | 73,343 |
| 2019-08-23 | $183.70 | $185.99 | $174.39 | $175.80 | $175.80 | 151,905 |
| 2019-08-22 | $191.37 | $193.01 | $184.35 | $184.64 | $184.64 | 152,595 |
| 2019-08-21 | $186.47 | $192.58 | $184.80 | $191.36 | $191.36 | 151,519 |
| 2019-08-20 | $182.72 | $185.72 | $182.00 | $184.20 | $184.20 | 111,210 |
| 2019-08-19 | $187.92 | $189.32 | $183.35 | $183.97 | $183.97 | 130,185 |
| 2019-08-16 | $181.37 | $187.71 | $180.73 | $185.31 | $185.31 | 127,404 |
| 2019-08-15 | $177.75 | $181.13 | $176.26 | $179.73 | $179.73 | 82,695 |
| 2019-08-14 | $181.84 | $183.37 | $175.30 | $177.10 | $177.10 | 83,347 |
| 2019-08-13 | $182.76 | $186.57 | $180.95 | $184.42 | $184.42 | 102,345 |
| 2019-08-12 | $181.59 | $183.50 | $179.00 | $182.99 | $182.99 | 91,987 |
| 2019-08-09 | $182.67 | $184.75 | $180.70 | $182.00 | $182.00 | 92,946 |
| 2019-08-08 | $182.20 | $186.33 | $181.46 | $184.80 | $184.80 | 126,114 |
| 2019-08-07 | $178.10 | $181.18 | $175.77 | $180.92 | $180.92 | 94,240 |
| 2019-08-06 | $174.16 | $181.41 | $173.86 | $180.95 | $180.95 | 98,295 |
| 2019-08-05 | $172.48 | $176.18 | $170.33 | $172.22 | $172.22 | 89,563 |
| 2019-08-02 | $176.37 | $176.91 | $173.19 | $176.16 | $176.16 | 46,915 |
| 2019-08-01 | $178.19 | $185.98 | $175.74 | $177.20 | $177.20 | 104,431 |
| 2019-07-31 | $176.39 | $180.37 | $174.37 | $177.35 | $177.35 | 125,881 |
| 2019-07-30 | $167.10 | $187.90 | $167.10 | $176.00 | $176.00 | 240,342 |
| 2019-07-29 | $162.66 | $165.27 | $159.06 | $161.39 | $161.39 | 151,381 |
| 2019-07-26 | $163.53 | $165.29 | $162.81 | $162.91 | $162.91 | 75,536 |
| 2019-07-25 | $161.00 | $164.36 | $161.00 | $163.02 | $163.02 | 75,290 |
| 2019-07-24 | $155.65 | $161.55 | $155.54 | $161.16 | $161.16 | 58,680 |
| 2019-07-23 | $157.55 | $157.96 | $153.15 | $155.97 | $155.97 | 67,073 |
| 2019-07-22 | $158.69 | $159.27 | $155.80 | $156.83 | $156.83 | 78,541 |
| 2019-07-19 | $159.47 | $161.63 | $157.94 | $158.44 | $158.44 | 75,036 |
| 2019-07-18 | $157.20 | $160.28 | $155.27 | $159.72 | $159.72 | 66,367 |
| 2019-07-17 | $156.30 | $157.31 | $155.15 | $156.97 | $156.97 | 45,969 |
| 2019-07-16 | $156.17 | $158.82 | $154.85 | $156.31 | $156.31 | 27,476 |
| 2019-07-15 | $160.53 | $162.70 | $154.05 | $156.01 | $156.01 | 43,432 |
| 2019-07-12 | $157.70 | $161.40 | $157.70 | $160.11 | $160.11 | 54,188 |
| 2019-07-11 | $157.17 | $159.22 | $153.59 | $157.11 | $157.11 | 64,955 |
| 2019-07-10 | $154.97 | $157.37 | $153.27 | $156.98 | $156.98 | 48,332 |
| 2019-07-09 | $152.70 | $154.36 | $151.79 | $153.94 | $153.94 | 65,829 |
| 2019-07-08 | $155.00 | $156.20 | $152.63 | $153.66 | $153.66 | 52,572 |
| 2019-07-05 | $160.02 | $160.02 | $152.55 | $155.72 | $155.72 | 66,313 |
| 2019-07-03 | $155.26 | $158.57 | $155.02 | $157.88 | $157.88 | 59,263 |
| 2019-07-02 | $157.20 | $158.65 | $152.40 | $154.41 | $154.41 | 102,813 |
| 2019-07-01 | $159.00 | $161.00 | $155.98 | $157.02 | $157.02 | 140,773 |
| 2019-06-28 | $156.62 | $160.00 | $155.74 | $157.54 | $157.54 | 178,732 |
| 2019-06-27 | $148.83 | $156.63 | $148.26 | $156.26 | $156.26 | 116,266 |
| 2019-06-26 | $147.46 | $149.47 | $145.38 | $148.43 | $148.43 | 130,174 |
| 2019-06-25 | $150.75 | $156.99 | $146.02 | $146.73 | $146.73 | 115,548 |
| 2019-06-24 | $157.63 | $158.07 | $149.95 | $150.80 | $150.80 | 63,263 |
| 2019-06-21 | $161.62 | $161.72 | $157.40 | $158.36 | $158.36 | 154,479 |
| 2019-06-20 | $156.30 | $164.50 | $156.17 | $163.32 | $163.32 | 154,777 |
| 2019-06-19 | $154.44 | $156.97 | $151.90 | $155.53 | $155.53 | 110,340 |
| 2019-06-18 | $154.69 | $156.71 | $153.71 | $154.50 | $154.50 | 81,887 |
| 2019-06-17 | $155.59 | $156.47 | $150.90 | $153.90 | $153.90 | 73,200 |
| 2019-06-14 | $154.65 | $156.57 | $152.65 | $155.90 | $155.90 | 79,231 |
| 2019-06-13 | $152.83 | $155.74 | $152.83 | $155.52 | $155.52 | 118,464 |
| 2019-06-12 | $153.03 | $154.53 | $151.04 | $152.01 | $152.01 | 98,726 |
| 2019-06-11 | $156.35 | $156.40 | $151.10 | $153.27 | $153.27 | 78,465 |
| 2019-06-10 | $153.06 | $156.18 | $153.06 | $154.36 | $154.36 | 73,701 |
| 2019-06-07 | $151.64 | $153.37 | $150.50 | $152.50 | $152.50 | 86,270 |
| 2019-06-06 | $152.00 | $154.99 | $149.55 | $151.26 | $151.26 | 90,403 |
| 2019-06-05 | $150.23 | $154.06 | $149.00 | $152.82 | $152.82 | 116,909 |
| 2019-06-04 | $147.08 | $149.58 | $144.41 | $149.56 | $149.56 | 149,030 |
| 2019-06-03 | $143.57 | $147.19 | $142.13 | $145.41 | $145.41 | 113,276 |
| 2019-05-31 | $148.71 | $148.90 | $143.02 | $143.60 | $143.60 | 143,686 |
| 2019-05-30 | $150.24 | $152.54 | $145.17 | $148.05 | $148.05 | 115,779 |
| 2019-05-29 | $150.13 | $154.14 | $149.26 | $150.36 | $150.36 | 157,073 |
| 2019-05-28 | $156.48 | $156.48 | $150.01 | $150.94 | $150.94 | 174,718 |
| 2019-05-24 | $145.71 | $161.87 | $145.71 | $156.31 | $156.31 | 315,524 |
| 2019-05-23 | $131.21 | $136.83 | $131.21 | $136.10 | $136.10 | 210,874 |
| 2019-05-22 | $128.36 | $134.05 | $128.36 | $133.00 | $133.00 | 211,734 |
| 2019-05-21 | $124.78 | $130.11 | $124.11 | $130.00 | $130.00 | 168,682 |
| 2019-05-20 | $120.55 | $129.00 | $119.50 | $123.82 | $123.82 | 130,444 |
| 2019-05-17 | $123.86 | $124.62 | $121.46 | $121.69 | $121.69 | 121,038 |
| 2019-05-16 | $122.07 | $126.00 | $120.82 | $124.76 | $124.76 | 106,517 |
| 2019-05-15 | $119.50 | $121.50 | $118.20 | $121.26 | $121.26 | 157,996 |
| 2019-05-14 | $119.32 | $121.37 | $116.90 | $120.54 | $120.54 | 84,999 |
| 2019-05-13 | $119.48 | $120.08 | $116.46 | $117.85 | $117.85 | 74,285 |
| 2019-05-10 | $121.61 | $122.04 | $118.79 | $121.42 | $121.42 | 77,196 |
| 2019-05-09 | $119.50 | $122.23 | $117.15 | $121.83 | $121.83 | 85,012 |
| 2019-05-08 | $124.95 | $125.95 | $120.48 | $120.49 | $120.49 | 95,494 |
| 2019-05-07 | $123.28 | $127.42 | $119.65 | $126.46 | $126.46 | 124,680 |
| 2019-05-06 | $123.36 | $125.09 | $122.72 | $124.51 | $124.51 | 72,051 |
| 2019-05-03 | $126.66 | $127.56 | $125.01 | $125.44 | $125.44 | 82,056 |
| 2019-05-02 | $126.06 | $128.35 | $124.74 | $125.43 | $125.43 | 44,197 |
| 2019-05-01 | $125.39 | $130.14 | $124.98 | $125.86 | $125.86 | 111,141 |
| 2019-04-30 | $123.39 | $125.07 | $122.00 | $124.77 | $124.77 | 81,297 |
| 2019-04-29 | $122.94 | $126.02 | $122.70 | $123.63 | $123.63 | 79,570 |
| 2019-04-26 | $123.12 | $123.12 | $120.96 | $122.64 | $122.64 | 81,431 |
| 2019-04-25 | $126.48 | $126.48 | $121.93 | $123.05 | $123.05 | 92,494 |
| 2019-04-24 | $126.52 | $127.48 | $125.09 | $127.08 | $127.08 | 37,802 |
| 2019-04-23 | $123.71 | $127.06 | $123.71 | $126.72 | $126.72 | 60,824 |
| 2019-04-22 | $127.37 | $127.37 | $123.28 | $123.55 | $123.55 | 76,422 |
| 2019-04-18 | $126.41 | $129.33 | $125.54 | $127.99 | $127.99 | 52,898 |
| 2019-04-17 | $129.35 | $130.57 | $124.44 | $127.10 | $127.10 | 95,709 |
| 2019-04-16 | $126.38 | $128.98 | $126.38 | $128.55 | $128.55 | 72,116 |
| 2019-04-15 | $127.11 | $128.09 | $124.96 | $125.69 | $125.69 | 88,699 |
| 2019-04-12 | $130.31 | $130.31 | $126.69 | $126.86 | $126.86 | 70,564 |
| 2019-04-11 | $129.44 | $130.19 | $128.18 | $129.30 | $129.30 | 60,126 |
| 2019-04-10 | $124.18 | $128.86 | $124.18 | $128.72 | $128.72 | 89,560 |
| 2019-04-09 | $129.39 | $130.18 | $124.05 | $124.19 | $124.19 | 68,552 |
| 2019-04-08 | $128.39 | $129.97 | $127.61 | $129.71 | $129.71 | 94,926 |
| 2019-04-05 | $129.51 | $130.01 | $127.95 | $128.71 | $128.71 | 145,010 |
| 2019-04-04 | $125.12 | $129.23 | $125.12 | $128.98 | $128.98 | 100,388 |
| 2019-04-03 | $121.05 | $126.05 | $120.00 | $125.40 | $125.40 | 159,490 |
| 2019-04-02 | $119.26 | $120.09 | $118.11 | $119.43 | $119.43 | 89,287 |
| 2019-04-01 | $117.83 | $121.15 | $117.81 | $119.75 | $119.75 | 156,923 |
| 2019-03-29 | $118.15 | $120.03 | $116.60 | $117.53 | $117.53 | 131,794 |
| 2019-03-28 | $118.36 | $119.00 | $115.00 | $117.25 | $117.25 | 84,369 |
| 2019-03-27 | $117.30 | $119.42 | $116.29 | $118.34 | $118.34 | 91,697 |
| 2019-03-26 | $117.40 | $119.67 | $115.45 | $117.21 | $117.21 | 67,951 |
| 2019-03-25 | $113.56 | $118.95 | $113.56 | $116.52 | $116.52 | 157,528 |
| 2019-03-22 | $116.00 | $117.31 | $112.72 | $114.30 | $114.30 | 80,928 |
| 2019-03-21 | $115.30 | $120.32 | $115.30 | $116.68 | $116.68 | 75,538 |
| 2019-03-20 | $115.63 | $118.36 | $112.00 | $115.47 | $115.47 | 97,538 |
| 2019-03-19 | $120.85 | $121.25 | $115.36 | $115.75 | $115.75 | 69,139 |
| 2019-03-18 | $117.35 | $120.47 | $116.85 | $120.35 | $120.35 | 101,080 |
| 2019-03-15 | $121.52 | $124.85 | $117.36 | $117.37 | $117.37 | 313,938 |
| 2019-03-14 | $123.38 | $125.00 | $120.61 | $121.16 | $121.16 | 71,328 |
| 2019-03-13 | $125.66 | $126.34 | $123.32 | $123.37 | $123.37 | 88,759 |
| 2019-03-12 | $127.29 | $129.36 | $123.68 | $124.00 | $124.00 | 56,013 |
| 2019-03-11 | $124.06 | $128.66 | $124.06 | $126.83 | $126.83 | 96,906 |
| 2019-03-08 | $126.07 | $128.15 | $123.93 | $124.57 | $124.57 | 57,509 |
| 2019-03-07 | $126.47 | $128.73 | $126.20 | $126.81 | $126.81 | 82,744 |
| 2019-03-06 | $131.24 | $132.96 | $126.42 | $126.42 | $126.42 | 73,270 |
| 2019-03-05 | $136.84 | $136.84 | $130.67 | $130.89 | $130.89 | 63,451 |
| 2019-03-04 | $137.87 | $139.33 | $136.50 | $136.75 | $136.75 | 72,717 |
| 2019-03-01 | $139.93 | $139.93 | $134.86 | $137.75 | $137.75 | 70,820 |
| 2019-02-28 | $139.74 | $141.14 | $138.10 | $138.43 | $138.43 | 99,375 |
| 2019-02-27 | $140.62 | $141.16 | $138.42 | $139.80 | $139.80 | 76,287 |
| 2019-02-26 | $142.87 | $144.00 | $138.72 | $140.85 | $140.85 | 69,261 |
| 2019-02-25 | $145.33 | $145.69 | $143.26 | $143.33 | $143.33 | 89,024 |
| 2019-02-22 | $145.37 | $145.68 | $143.21 | $143.50 | $143.50 | 126,395 |
| 2019-02-21 | $141.43 | $144.49 | $141.03 | $143.89 | $143.89 | 184,123 |
| 2019-02-20 | $146.25 | $148.52 | $140.17 | $141.64 | $141.64 | 100,620 |
| 2019-02-19 | $139.79 | $146.89 | $139.79 | $146.21 | $146.21 | 118,940 |
| 2019-02-15 | $141.00 | $142.09 | $139.28 | $140.12 | $140.12 | 63,667 |
| 2019-02-14 | $143.13 | $143.13 | $139.54 | $139.55 | $139.55 | 117,739 |
| 2019-02-13 | $147.27 | $148.42 | $142.54 | $143.90 | $143.90 | 96,388 |
| 2019-02-12 | $140.12 | $147.74 | $140.12 | $147.07 | $147.07 | 133,632 |
| 2019-02-11 | $140.22 | $140.22 | $137.32 | $138.12 | $138.12 | 121,791 |
| 2019-02-08 | $135.00 | $140.13 | $130.04 | $139.56 | $139.56 | 158,588 |
| 2019-02-07 | $131.41 | $136.90 | $130.01 | $136.21 | $136.21 | 142,168 |
| 2019-02-06 | $134.00 | $141.00 | $131.46 | $131.46 | $131.46 | 152,126 |
| 2019-02-05 | $151.32 | $153.23 | $132.42 | $134.37 | $134.37 | 320,352 |
| 2019-02-04 | $161.78 | $162.27 | $158.08 | $161.29 | $161.29 | 119,649 |
| 2019-02-01 | $167.68 | $168.16 | $158.93 | $162.00 | $162.00 | 84,651 |
| 2019-01-31 | $159.99 | $171.03 | $159.99 | $166.29 | $166.29 | 123,627 |
| 2019-01-30 | $156.45 | $160.81 | $154.23 | $160.07 | $160.07 | 105,043 |
| 2019-01-29 | $150.91 | $155.83 | $150.42 | $155.07 | $155.07 | 80,939 |
| 2019-01-28 | $150.57 | $153.71 | $149.58 | $151.41 | $151.41 | 87,132 |
| 2019-01-25 | $151.26 | $154.96 | $147.97 | $152.64 | $152.64 | 103,515 |
| 2019-01-24 | $146.47 | $151.03 | $144.19 | $149.61 | $149.61 | 88,132 |
| 2019-01-23 | $147.22 | $148.96 | $143.58 | $146.48 | $146.48 | 38,301 |
| 2019-01-22 | $148.30 | $154.45 | $145.30 | $146.42 | $146.42 | 64,475 |
| 2019-01-18 | $149.08 | $151.81 | $148.70 | $149.25 | $149.25 | 38,808 |
| 2019-01-17 | $145.07 | $150.47 | $144.43 | $148.80 | $148.80 | 60,514 |
| 2019-01-16 | $148.02 | $149.73 | $144.15 | $146.00 | $146.00 | 51,828 |
| 2019-01-15 | $142.58 | $148.47 | $140.50 | $147.90 | $147.90 | 121,941 |
| 2019-01-14 | $141.74 | $143.52 | $140.75 | $142.80 | $142.80 | 55,897 |
| 2019-01-11 | $142.71 | $143.45 | $140.74 | $143.27 | $143.27 | 59,647 |
| 2019-01-10 | $140.04 | $144.99 | $139.52 | $143.72 | $143.72 | 62,962 |
| 2019-01-09 | $141.23 | $144.02 | $137.09 | $141.35 | $141.35 | 118,350 |
| 2019-01-08 | $139.41 | $142.15 | $137.55 | $141.16 | $141.16 | 72,518 |
| 2019-01-07 | $134.51 | $148.31 | $134.44 | $138.32 | $138.32 | 53,685 |
| 2019-01-04 | $128.81 | $135.33 | $125.81 | $134.01 | $134.01 | 57,056 |
| 2019-01-03 | $130.30 | $133.69 | $126.68 | $127.42 | $127.42 | 69,010 |
| 2019-01-02 | $128.30 | $134.34 | $128.30 | $131.39 | $131.39 | 79,577 |
| 2018-12-31 | $131.70 | $132.40 | $127.00 | $130.38 | $130.38 | 59,963 |
| 2018-12-28 | $131.33 | $134.89 | $127.75 | $131.45 | $131.45 | 40,194 |
| 2018-12-27 | $129.37 | $131.40 | $123.78 | $131.40 | $131.40 | 72,058 |
| 2018-12-26 | $127.14 | $132.44 | $123.97 | $132.25 | $132.25 | 127,587 |
| 2018-12-24 | $127.39 | $130.52 | $121.40 | $126.94 | $126.94 | 43,301 |
| 2018-12-21 | $131.33 | $133.72 | $126.00 | $127.46 | $127.46 | 137,559 |
| 2018-12-20 | $134.05 | $138.00 | $130.55 | $133.72 | $133.72 | 53,011 |
| 2018-12-19 | $138.60 | $143.00 | $135.09 | $135.44 | $135.44 | 67,806 |
| 2018-12-18 | $140.21 | $142.75 | $136.55 | $139.06 | $139.06 | 59,253 |
| 2018-12-17 | $138.98 | $142.86 | $135.87 | $137.90 | $137.90 | 93,227 |
| 2018-12-14 | $137.71 | $144.37 | $137.71 | $139.90 | $139.90 | 65,356 |
| 2018-12-13 | $145.11 | $145.23 | $140.63 | $140.71 | $140.71 | 61,856 |
| 2018-12-12 | $146.98 | $149.95 | $142.86 | $145.20 | $145.20 | 50,551 |
| 2018-12-11 | $147.20 | $150.00 | $143.13 | $144.74 | $144.74 | 48,662 |
| 2018-12-10 | $150.21 | $151.15 | $142.49 | $144.70 | $144.70 | 78,386 |
| 2018-12-07 | $155.05 | $158.70 | $148.39 | $150.26 | $150.26 | 53,767 |
| 2018-12-06 | $147.98 | $157.55 | $147.54 | $156.05 | $156.05 | 77,048 |
| 2018-12-04 | $165.37 | $166.81 | $149.25 | $150.65 | $150.65 | 148,294 |
| 2018-12-03 | $168.23 | $169.23 | $158.82 | $166.25 | $166.25 | 105,653 |
| 2018-11-30 | $167.33 | $168.85 | $163.01 | $164.56 | $164.56 | 86,330 |
| 2018-11-29 | $168.78 | $170.95 | $165.18 | $168.09 | $168.09 | 83,706 |
| 2018-11-28 | $167.21 | $171.13 | $159.16 | $169.87 | $169.87 | 68,308 |
| 2018-11-27 | $167.72 | $168.83 | $165.53 | $166.24 | $166.24 | 34,669 |
| 2018-11-26 | $169.13 | $170.00 | $159.99 | $167.71 | $167.71 | 65,703 |
| 2018-11-23 | $167.44 | $169.86 | $164.35 | $166.63 | $166.63 | 10,256 |
| 2018-11-21 | $166.58 | $169.44 | $166.04 | $167.44 | $167.44 | 39,558 |
| 2018-11-20 | $164.34 | $168.97 | $160.00 | $165.80 | $165.80 | 54,275 |
| 2018-11-19 | $175.28 | $175.28 | $167.07 | $167.58 | $167.58 | 62,134 |
| 2018-11-16 | $170.08 | $176.99 | $170.08 | $175.30 | $175.30 | 59,575 |
| 2018-11-15 | $168.65 | $173.04 | $164.40 | $172.01 | $172.01 | 53,600 |
| 2018-11-14 | $169.43 | $177.04 | $166.22 | $170.24 | $170.24 | 66,050 |
| 2018-11-13 | $162.01 | $172.73 | $159.58 | $167.88 | $167.88 | 153,362 |
| 2018-11-12 | $158.11 | $161.78 | $154.00 | $157.02 | $157.02 | 227,206 |
| 2018-11-09 | $193.50 | $193.50 | $161.99 | $165.20 | $165.20 | 369,411 |
| 2018-11-08 | $212.06 | $219.53 | $205.27 | $214.68 | $214.68 | 39,593 |
| 2018-11-07 | $211.86 | $243.02 | $199.15 | $215.83 | $215.83 | 55,035 |
| 2018-11-06 | $205.77 | $212.60 | $205.77 | $212.00 | $212.00 | 55,054 |
| 2018-11-05 | $206.97 | $213.10 | $204.47 | $206.12 | $206.12 | 65,840 |
| 2018-11-02 | $205.49 | $207.83 | $201.94 | $207.00 | $207.00 | 70,559 |
| 2018-11-01 | $201.01 | $210.56 | $200.61 | $204.39 | $204.39 | 60,650 |
| 2018-10-31 | $207.69 | $212.45 | $197.80 | $200.61 | $200.61 | 81,376 |
| 2018-10-30 | $194.27 | $207.67 | $191.39 | $205.65 | $205.65 | 43,222 |
| 2018-10-29 | $204.28 | $210.54 | $191.85 | $194.97 | $194.97 | 38,063 |
| 2018-10-26 | $192.53 | $210.30 | $192.53 | $201.68 | $201.68 | 66,222 |
| 2018-10-25 | $192.78 | $199.98 | $190.40 | $196.80 | $196.80 | 63,515 |
| 2018-10-24 | $197.48 | $198.33 | $190.45 | $190.70 | $190.70 | 58,728 |
| 2018-10-23 | $191.38 | $201.68 | $191.38 | $197.86 | $197.86 | 87,752 |
| 2018-10-22 | $202.25 | $203.06 | $194.23 | $195.28 | $195.28 | 66,254 |
| 2018-10-19 | $209.92 | $211.94 | $197.43 | $201.80 | $201.80 | 57,223 |
| 2018-10-18 | $212.40 | $213.69 | $208.10 | $210.02 | $210.02 | 31,823 |
| 2018-10-17 | $215.36 | $215.36 | $209.00 | $213.50 | $213.50 | 38,224 |
| 2018-10-16 | $210.47 | $217.82 | $207.36 | $216.73 | $216.73 | 42,978 |
| 2018-10-15 | $209.37 | $211.04 | $203.36 | $208.68 | $208.68 | 99,745 |
| 2018-10-12 | $213.90 | $215.00 | $206.78 | $210.76 | $210.76 | 68,328 |
| 2018-10-11 | $213.76 | $222.40 | $210.00 | $210.02 | $210.02 | 77,791 |
| 2018-10-10 | $223.11 | $224.57 | $215.39 | $215.39 | $215.39 | 54,282 |
| 2018-10-09 | $228.80 | $233.09 | $224.28 | $224.83 | $224.83 | 47,751 |
| 2018-10-08 | $233.86 | $236.27 | $229.00 | $230.31 | $230.31 | 59,099 |
| 2018-10-05 | $243.90 | $243.90 | $229.02 | $235.63 | $235.63 | 78,253 |
| 2018-10-04 | $250.62 | $250.62 | $243.06 | $244.88 | $244.88 | 63,366 |
| 2018-10-03 | $250.25 | $251.00 | $246.43 | $250.49 | $250.49 | 71,822 |
| 2018-10-02 | $252.52 | $254.96 | $247.73 | $248.54 | $248.54 | 58,138 |
| 2018-10-01 | $254.86 | $254.86 | $250.02 | $252.94 | $252.94 | 59,093 |
| 2018-09-28 | $250.30 | $256.35 | $248.85 | $253.00 | $253.00 | 69,192 |
| 2018-09-27 | $253.30 | $253.95 | $249.65 | $251.85 | $251.85 | 36,325 |
| 2018-09-26 | $253.60 | $255.00 | $250.15 | $253.50 | $253.50 | 52,203 |
| 2018-09-25 | $248.65 | $256.10 | $247.98 | $253.60 | $253.60 | 82,266 |
| 2018-09-24 | $246.60 | $252.05 | $246.60 | $248.85 | $248.85 | 68,704 |
| 2018-09-21 | $246.60 | $252.15 | $244.80 | $247.85 | $247.85 | 125,195 |
| 2018-09-20 | $251.15 | $252.30 | $244.30 | $246.60 | $246.60 | 80,647 |
| 2018-09-19 | $254.90 | $257.20 | $246.50 | $250.20 | $250.20 | 73,280 |
| 2018-09-18 | $252.55 | $257.00 | $252.55 | $254.90 | $254.90 | 49,840 |
| 2018-09-17 | $256.50 | $257.40 | $250.95 | $250.95 | $250.95 | 47,507 |
| 2018-09-14 | $249.95 | $261.80 | $248.70 | $256.95 | $256.95 | 51,354 |
| 2018-09-13 | $250.00 | $251.56 | $246.28 | $249.95 | $249.95 | 45,532 |
| 2018-09-12 | $252.25 | $253.30 | $247.83 | $248.85 | $248.85 | 64,612 |
| 2018-09-11 | $243.35 | $255.40 | $243.35 | $252.65 | $252.65 | 58,645 |
| 2018-09-10 | $245.35 | $245.38 | $240.60 | $244.35 | $244.35 | 52,272 |
| 2018-09-07 | $246.00 | $249.65 | $242.60 | $244.45 | $244.45 | 47,686 |
| 2018-09-06 | $247.35 | $250.63 | $246.63 | $248.05 | $248.05 | 42,316 |
| 2018-09-05 | $245.00 | $248.10 | $243.25 | $247.70 | $247.70 | 47,424 |
| 2018-09-04 | $244.75 | $245.93 | $241.53 | $245.10 | $245.10 | 41,631 |
| 2018-08-31 | $241.75 | $245.45 | $239.80 | $245.40 | $245.40 | 75,389 |
| 2018-08-30 | $244.90 | $245.35 | $240.80 | $241.70 | $241.70 | 30,061 |
| 2018-08-29 | $248.58 | $248.58 | $241.45 | $244.90 | $244.90 | 37,324 |
| 2018-08-28 | $245.60 | $246.45 | $241.03 | $244.35 | $244.35 | 30,164 |
| 2018-08-27 | $244.85 | $248.65 | $243.30 | $244.85 | $244.85 | 49,516 |
| 2018-08-24 | $241.40 | $244.95 | $241.40 | $242.80 | $242.80 | 31,219 |
| 2018-08-23 | $239.60 | $242.05 | $234.55 | $241.10 | $241.10 | 41,899 |
| 2018-08-22 | $239.80 | $242.50 | $237.00 | $239.85 | $239.85 | 37,450 |
| 2018-08-21 | $234.85 | $241.70 | $234.85 | $240.00 | $240.00 | 66,137 |
| 2018-08-20 | $236.00 | $239.50 | $232.10 | $234.15 | $234.15 | 42,665 |
| 2018-08-17 | $229.80 | $238.23 | $229.80 | $235.90 | $235.90 | 49,441 |
| 2018-08-16 | $228.70 | $234.80 | $228.30 | $230.15 | $230.15 | 32,666 |
| 2018-08-15 | $225.60 | $228.80 | $222.50 | $226.80 | $226.80 | 21,530 |
| 2018-08-14 | $224.90 | $232.85 | $224.50 | $226.60 | $226.60 | 36,848 |
| 2018-08-13 | $229.15 | $230.00 | $223.70 | $224.15 | $224.15 | 49,525 |
| 2018-08-10 | $227.80 | $231.00 | $222.18 | $228.20 | $228.20 | 33,734 |
| 2018-08-09 | $223.90 | $230.70 | $223.80 | $228.20 | $228.20 | 41,991 |
| 2018-08-08 | $225.70 | $229.95 | $219.10 | $223.45 | $223.45 | 65,825 |
| 2018-08-07 | $223.80 | $236.70 | $222.25 | $224.35 | $224.35 | 126,625 |
| 2018-08-06 | $213.60 | $215.05 | $208.35 | $210.50 | $210.50 | 111,277 |
| 2018-08-03 | $210.10 | $213.95 | $209.65 | $213.60 | $213.60 | 24,622 |
| 2018-08-02 | $209.00 | $213.30 | $209.00 | $212.00 | $212.00 | 35,833 |
| 2018-08-01 | $212.40 | $215.00 | $206.90 | $210.60 | $210.60 | 65,179 |
| 2018-07-31 | $209.30 | $213.70 | $207.40 | $212.45 | $212.45 | 54,793 |
| 2018-07-30 | $209.20 | $211.30 | $206.35 | $206.50 | $206.50 | 39,844 |
| 2018-07-27 | $217.40 | $217.40 | $207.55 | $208.80 | $208.80 | 29,828 |
| 2018-07-26 | $212.40 | $218.55 | $209.70 | $217.10 | $217.10 | 33,922 |
| 2018-07-25 | $213.25 | $215.96 | $208.15 | $212.50 | $212.50 | 88,465 |
| 2018-07-24 | $220.95 | $220.95 | $210.30 | $214.00 | $214.00 | 52,038 |
| 2018-07-23 | $218.65 | $222.83 | $217.00 | $219.80 | $219.80 | 26,922 |
| 2018-07-20 | $225.00 | $225.00 | $220.05 | $220.10 | $220.10 | 22,529 |
| 2018-07-19 | $219.50 | $225.00 | $219.10 | $224.90 | $224.90 | 42,369 |
| 2018-07-18 | $219.70 | $220.00 | $217.00 | $219.20 | $219.20 | 68,794 |
| 2018-07-17 | $216.20 | $220.60 | $215.43 | $219.50 | $219.50 | 54,122 |
| 2018-07-16 | $218.35 | $218.85 | $215.73 | $217.45 | $217.45 | 18,580 |
| 2018-07-13 | $217.15 | $219.00 | $216.45 | $218.35 | $218.35 | 29,109 |
| 2018-07-12 | $215.95 | $219.65 | $212.45 | $217.05 | $217.05 | 42,569 |
| 2018-07-11 | $216.15 | $220.00 | $213.90 | $214.30 | $214.30 | 38,651 |
| 2018-07-10 | $217.60 | $219.90 | $213.30 | $217.15 | $217.15 | 61,185 |
| 2018-07-09 | $215.90 | $217.60 | $214.30 | $217.60 | $217.60 | 46,461 |
| 2018-07-06 | $213.30 | $216.40 | $212.00 | $214.55 | $214.55 | 22,434 |
| 2018-07-05 | $209.80 | $213.30 | $206.49 | $213.05 | $213.05 | 55,937 |
| 2018-07-03 | $210.15 | $211.60 | $207.45 | $208.80 | $208.80 | 15,477 |
| 2018-07-02 | $206.05 | $209.80 | $205.55 | $209.55 | $209.55 | 23,439 |
| 2018-06-29 | $208.15 | $210.00 | $206.00 | $207.65 | $207.65 | 59,850 |
| 2018-06-28 | $200.90 | $206.80 | $199.05 | $206.15 | $206.15 | 61,778 |
| 2018-06-27 | $207.70 | $207.70 | $198.48 | $199.80 | $199.80 | 58,321 |
| 2018-06-26 | $204.85 | $207.15 | $203.95 | $206.10 | $206.10 | 73,078 |
| 2018-06-25 | $207.20 | $207.30 | $201.60 | $202.40 | $202.40 | 56,098 |
| 2018-06-22 | $208.95 | $211.35 | $200.05 | $207.70 | $207.70 | 133,687 |
| 2018-06-21 | $208.80 | $214.00 | $203.70 | $205.95 | $205.95 | 53,016 |
| 2018-06-20 | $210.35 | $212.05 | $207.15 | $208.30 | $208.30 | 55,968 |
| 2018-06-19 | $208.80 | $212.55 | $206.30 | $209.65 | $209.65 | 26,747 |
| 2018-06-18 | $210.50 | $213.68 | $207.00 | $211.20 | $211.20 | 79,494 |
| 2018-06-15 | $210.55 | $212.15 | $209.05 | $211.90 | $211.90 | 86,781 |
| 2018-06-14 | $213.60 | $217.50 | $211.35 | $212.25 | $212.25 | 44,366 |
| 2018-06-13 | $219.25 | $219.70 | $212.40 | $212.75 | $212.75 | 63,939 |
| 2018-06-12 | $217.60 | $219.90 | $216.75 | $219.40 | $219.40 | 36,517 |
| 2018-06-11 | $218.10 | $218.98 | $215.85 | $216.95 | $216.95 | 44,531 |
| 2018-06-08 | $216.40 | $218.45 | $215.45 | $216.85 | $216.85 | 90,966 |
| 2018-06-07 | $221.70 | $224.09 | $213.50 | $214.30 | $214.30 | 87,132 |
| 2018-06-06 | $222.35 | $223.30 | $219.80 | $220.80 | $220.80 | 42,561 |
| 2018-06-05 | $221.20 | $224.45 | $219.50 | $221.40 | $221.40 | 57,437 |
| 2018-06-04 | $220.25 | $224.95 | $219.10 | $220.90 | $220.90 | 71,973 |
| 2018-06-01 | $209.90 | $219.60 | $208.65 | $218.95 | $218.95 | 104,279 |
| 2018-05-31 | $202.95 | $209.05 | $197.55 | $207.60 | $207.60 | 82,704 |
| 2018-05-30 | $193.95 | $206.00 | $189.95 | $202.00 | $202.00 | 257,349 |
| 2018-05-29 | $182.10 | $184.05 | $178.15 | $178.45 | $178.45 | 93,505 |
| 2018-05-25 | $178.15 | $184.80 | $177.65 | $183.30 | $183.30 | 59,807 |
| 2018-05-24 | $180.00 | $181.20 | $178.25 | $178.75 | $178.75 | 42,275 |
| 2018-05-23 | $177.00 | $181.95 | $177.00 | $180.00 | $180.00 | 67,944 |
| 2018-05-22 | $177.55 | $178.55 | $175.70 | $178.15 | $178.15 | 64,917 |
| 2018-05-21 | $177.50 | $178.60 | $176.25 | $177.00 | $177.00 | 72,611 |
| 2018-05-18 | $174.15 | $178.70 | $173.90 | $177.20 | $177.20 | 52,806 |
| 2018-05-17 | $170.60 | $174.60 | $170.60 | $173.25 | $173.25 | 38,245 |
| 2018-05-16 | $168.45 | $171.90 | $165.85 | $170.50 | $170.50 | 40,068 |
| 2018-05-15 | $174.80 | $174.80 | $166.25 | $168.75 | $168.75 | 46,173 |
| 2018-05-14 | $177.70 | $179.80 | $174.70 | $175.40 | $175.40 | 19,533 |
| 2018-05-11 | $174.45 | $178.25 | $173.45 | $177.40 | $177.40 | 34,609 |
| 2018-05-10 | $175.60 | $177.65 | $172.20 | $173.80 | $173.80 | 38,081 |
| 2018-05-09 | $177.50 | $177.50 | $172.50 | $175.60 | $175.60 | 31,650 |
| 2018-05-08 | $174.65 | $177.35 | $173.70 | $177.25 | $177.25 | 29,823 |
| 2018-05-07 | $174.70 | $175.25 | $173.10 | $174.95 | $174.95 | 36,251 |
| 2018-05-04 | $172.25 | $175.53 | $172.25 | $174.25 | $174.25 | 47,849 |
| 2018-05-03 | $170.25 | $172.95 | $169.70 | $172.60 | $172.60 | 30,097 |
| 2018-05-02 | $177.80 | $178.10 | $172.48 | $173.30 | $173.30 | 54,934 |
| 2018-05-01 | $169.45 | $176.30 | $168.35 | $175.50 | $175.50 | 73,644 |
| 2018-04-30 | $171.70 | $173.35 | $170.25 | $170.35 | $170.35 | 49,870 |
| 2018-04-27 | $173.30 | $173.48 | $170.20 | $171.60 | $171.60 | 27,133 |
| 2018-04-26 | $170.45 | $174.00 | $167.25 | $172.70 | $172.70 | 47,571 |
| 2018-04-25 | $168.70 | $170.85 | $168.00 | $169.45 | $169.45 | 33,176 |
| 2018-04-24 | $170.30 | $172.75 | $167.15 | $168.55 | $168.55 | 48,752 |
| 2018-04-23 | $167.60 | $171.75 | $166.70 | $168.75 | $168.75 | 61,881 |
| 2018-04-20 | $169.30 | $175.05 | $165.70 | $166.85 | $166.85 | 60,225 |
| 2018-04-19 | $179.15 | $179.50 | $169.30 | $170.25 | $170.25 | 63,937 |
| 2018-04-18 | $177.10 | $180.90 | $177.10 | $179.50 | $179.50 | 36,971 |
| 2018-04-17 | $177.65 | $178.95 | $174.95 | $176.95 | $176.95 | 44,886 |
| 2018-04-16 | $175.10 | $179.35 | $171.20 | $176.25 | $176.25 | 26,205 |
| 2018-04-13 | $174.75 | $176.80 | $171.97 | $173.85 | $173.85 | 25,483 |
| 2018-04-12 | $174.95 | $176.00 | $172.10 | $173.40 | $173.40 | 35,475 |
| 2018-04-11 | $175.85 | $178.30 | $174.10 | $175.70 | $175.70 | 36,195 |
| 2018-04-10 | $178.25 | $179.20 | $176.50 | $176.90 | $176.90 | 46,739 |
| 2018-04-09 | $178.50 | $182.20 | $175.85 | $175.85 | $175.85 | 53,664 |
| 2018-04-06 | $180.65 | $182.75 | $174.80 | $176.90 | $176.90 | 52,810 |
| 2018-04-05 | $180.80 | $183.35 | $179.40 | $182.50 | $182.50 | 35,922 |
| 2018-04-04 | $170.85 | $179.63 | $170.48 | $178.65 | $178.65 | 60,027 |
| 2018-04-03 | $171.80 | $174.50 | $169.40 | $174.45 | $174.45 | 56,254 |
| 2018-04-02 | $173.20 | $173.20 | $168.45 | $170.85 | $170.85 | 75,296 |
| 2018-03-29 | $170.95 | $175.13 | $170.95 | $173.75 | $173.75 | 57,197 |
| 2018-03-28 | $169.65 | $172.85 | $168.45 | $171.35 | $171.35 | 36,103 |
| 2018-03-27 | $175.40 | $175.40 | $164.55 | $169.70 | $169.70 | 30,124 |
| 2018-03-26 | $171.30 | $175.50 | $170.00 | $175.00 | $175.00 | 35,952 |
| 2018-03-23 | $173.90 | $177.40 | $168.90 | $169.40 | $169.40 | 35,219 |
| 2018-03-22 | $174.90 | $178.80 | $172.60 | $172.95 | $172.95 | 34,695 |
| 2018-03-21 | $173.40 | $178.83 | $173.40 | $177.65 | $177.65 | 28,515 |
| 2018-03-20 | $175.75 | $176.80 | $173.85 | $174.45 | $174.45 | 17,732 |
| 2018-03-19 | $177.15 | $177.15 | $172.05 | $175.40 | $175.40 | 33,367 |
| 2018-03-16 | $175.65 | $180.00 | $174.70 | $178.25 | $178.25 | 97,292 |
| 2018-03-15 | $177.90 | $181.80 | $173.55 | $175.70 | $175.70 | 26,505 |
| 2018-03-14 | $180.95 | $180.95 | $176.25 | $177.95 | $177.95 | 34,062 |
| 2018-03-13 | $178.05 | $182.58 | $176.45 | $179.30 | $179.30 | 27,210 |
| 2018-03-12 | $176.30 | $177.75 | $174.38 | $176.50 | $176.50 | 30,799 |
| 2018-03-09 | $174.75 | $176.00 | $172.05 | $175.90 | $175.90 | 35,704 |
| 2018-03-08 | $176.00 | $176.00 | $171.90 | $172.70 | $172.70 | 31,643 |
| 2018-03-07 | $169.35 | $176.00 | $167.60 | $175.80 | $175.80 | 41,314 |
| 2018-03-06 | $167.85 | $172.25 | $165.50 | $171.70 | $171.70 | 38,792 |
| 2018-03-05 | $160.65 | $168.50 | $160.10 | $167.25 | $167.25 | 48,139 |
| 2018-03-02 | $160.40 | $166.90 | $158.35 | $162.85 | $162.85 | 45,512 |
| 2018-03-01 | $159.00 | $163.65 | $157.10 | $162.80 | $162.80 | 53,012 |
| 2018-02-28 | $169.65 | $171.18 | $158.80 | $159.10 | $159.10 | 87,067 |
| 2018-02-27 | $174.80 | $175.80 | $169.00 | $169.00 | $169.00 | 114,472 |
| 2018-02-26 | $174.15 | $176.25 | $170.35 | $174.70 | $174.70 | 71,224 |
| 2018-02-23 | $168.55 | $174.75 | $167.23 | $174.45 | $174.45 | 77,618 |
| 2018-02-22 | $169.05 | $169.05 | $163.10 | $165.75 | $165.75 | 52,047 |
| 2018-02-21 | $167.85 | $171.25 | $165.25 | $167.80 | $167.80 | 25,857 |
| 2018-02-20 | $167.45 | $170.25 | $166.00 | $167.05 | $167.05 | 73,478 |
| 2018-02-16 | $168.10 | $170.40 | $166.15 | $169.05 | $169.05 | 47,233 |
| 2018-02-15 | $166.85 | $171.35 | $162.25 | $168.45 | $168.45 | 60,012 |
| 2018-02-14 | $159.95 | $166.00 | $159.95 | $165.80 | $165.80 | 51,798 |
| 2018-02-13 | $164.90 | $165.30 | $160.90 | $162.15 | $162.15 | 52,460 |
| 2018-02-12 | $160.65 | $166.20 | $156.50 | $165.50 | $165.50 | 91,736 |
| 2018-02-09 | $165.65 | $165.65 | $154.90 | $159.40 | $159.40 | 70,527 |
| 2018-02-08 | $169.40 | $169.90 | $159.35 | $159.70 | $159.70 | 80,718 |
| 2018-02-07 | $159.05 | $170.60 | $155.95 | $169.60 | $169.60 | 91,132 |
| 2018-02-06 | $140.60 | $151.90 | $140.60 | $148.35 | $148.35 | 41,654 |
| 2018-02-05 | $151.60 | $153.00 | $142.90 | $143.75 | $143.75 | 65,687 |
| 2018-02-02 | $155.85 | $156.80 | $151.35 | $151.35 | $151.35 | 38,531 |
| 2018-02-01 | $153.35 | $157.40 | $153.20 | $156.60 | $156.60 | 40,543 |
| 2018-01-31 | $156.90 | $156.90 | $151.15 | $153.15 | $153.15 | 74,665 |
| 2018-01-30 | $154.85 | $156.70 | $154.30 | $155.75 | $155.75 | 41,767 |
| 2018-01-29 | $159.55 | $159.55 | $155.40 | $156.30 | $156.30 | 47,009 |
| 2018-01-26 | $161.10 | $167.05 | $157.35 | $159.60 | $159.60 | 31,646 |
| 2018-01-25 | $165.30 | $165.90 | $158.95 | $160.20 | $160.20 | 54,953 |
| 2018-01-24 | $166.40 | $167.50 | $163.70 | $163.80 | $163.80 | 42,359 |
| 2018-01-23 | $164.10 | $167.88 | $163.20 | $165.75 | $165.75 | 33,170 |
| 2018-01-22 | $164.15 | $165.00 | $161.85 | $164.50 | $164.50 | 39,340 |
| 2018-01-19 | $160.20 | $164.68 | $160.20 | $164.20 | $164.20 | 33,750 |
| 2018-01-18 | $163.05 | $164.08 | $160.05 | $160.75 | $160.75 | 32,206 |
| 2018-01-17 | $160.00 | $163.70 | $159.30 | $163.00 | $163.00 | 28,906 |
| 2018-01-16 | $164.95 | $166.70 | $159.30 | $159.65 | $159.65 | 28,789 |
| 2018-01-12 | $159.60 | $164.20 | $159.60 | $163.25 | $163.25 | 25,456 |
| 2018-01-11 | $159.20 | $163.45 | $158.85 | $161.00 | $161.00 | 20,944 |
| 2018-01-10 | $161.55 | $162.20 | $157.40 | $158.15 | $158.15 | 28,342 |
| 2018-01-09 | $162.20 | $169.75 | $160.20 | $162.75 | $162.75 | 64,767 |
| 2018-01-08 | $157.15 | $162.40 | $156.65 | $161.90 | $161.90 | 47,022 |
| 2018-01-05 | $153.75 | $157.10 | $152.90 | $156.85 | $156.85 | 23,442 |
| 2018-01-04 | $154.25 | $155.00 | $151.68 | $153.90 | $153.90 | 25,652 |
| 2018-01-03 | $150.20 | $153.75 | $150.15 | $153.60 | $153.60 | 21,761 |
| 2018-01-02 | $153.30 | $156.50 | $149.80 | $150.25 | $150.25 | 72,819 |
| 2017-12-29 | $153.50 | $153.50 | $150.35 | $152.60 | $152.60 | 39,564 |
| 2017-12-28 | $150.35 | $154.25 | $149.30 | $153.25 | $153.25 | 31,459 |
| 2017-12-27 | $148.75 | $152.00 | $148.10 | $150.40 | $150.40 | 25,767 |
| 2017-12-26 | $148.15 | $148.20 | $147.00 | $147.90 | $147.90 | 31,969 |
| 2017-12-22 | $149.60 | $149.60 | $146.00 | $148.70 | $148.70 | 17,523 |
| 2017-12-21 | $144.88 | $151.03 | $144.88 | $149.65 | $149.65 | 18,650 |
| 2017-12-20 | $147.75 | $148.95 | $145.25 | $147.80 | $147.80 | 29,051 |
| 2017-12-19 | $148.70 | $149.40 | $145.35 | $146.80 | $146.80 | 29,258 |
| 2017-12-18 | $146.00 | $151.85 | $144.45 | $148.35 | $148.35 | 26,332 |
| 2017-12-15 | $142.10 | $145.80 | $140.40 | $145.20 | $145.20 | 141,838 |
| 2017-12-14 | $143.10 | $144.20 | $141.75 | $141.95 | $141.95 | 29,143 |
| 2017-12-13 | $140.25 | $143.55 | $140.00 | $143.35 | $143.35 | 24,914 |
| 2017-12-12 | $143.00 | $143.30 | $139.50 | $140.00 | $140.00 | 25,667 |
| 2017-12-11 | $146.20 | $146.25 | $142.20 | $143.00 | $143.00 | 32,439 |
| 2017-12-08 | $145.85 | $149.95 | $145.20 | $146.35 | $146.35 | 24,198 |
| 2017-12-07 | $145.75 | $149.04 | $144.30 | $145.15 | $145.15 | 54,062 |
| 2017-12-06 | $149.40 | $149.80 | $147.00 | $147.00 | $147.00 | 24,602 |
| 2017-12-05 | $150.70 | $151.70 | $149.70 | $150.05 | $150.05 | 38,759 |
| 2017-12-04 | $154.50 | $155.00 | $151.70 | $151.90 | $151.90 | 36,675 |
| 2017-12-01 | $153.15 | $153.50 | $146.95 | $153.20 | $153.20 | 29,160 |
| 2017-11-30 | $153.75 | $153.95 | $151.00 | $153.15 | $153.15 | 44,697 |
| 2017-11-29 | $152.50 | $153.90 | $150.95 | $152.75 | $152.75 | 23,866 |
| 2017-11-28 | $147.90 | $153.35 | $145.35 | $152.30 | $152.30 | 27,117 |
| 2017-11-27 | $149.45 | $150.50 | $147.00 | $147.95 | $147.95 | 40,977 |
| 2017-11-24 | $148.35 | $151.10 | $148.35 | $149.95 | $149.95 | 20,333 |
| 2017-11-22 | $152.65 | $152.65 | $148.40 | $148.95 | $148.95 | 30,029 |
| 2017-11-21 | $149.00 | $153.70 | $149.00 | $152.70 | $152.70 | 57,396 |
| 2017-11-20 | $147.05 | $149.50 | $147.05 | $148.40 | $148.40 | 67,606 |
| 2017-11-17 | $145.85 | $149.50 | $145.85 | $147.05 | $147.05 | 26,393 |
| 2017-11-16 | $146.00 | $148.30 | $144.60 | $146.85 | $146.85 | 45,375 |
| 2017-11-15 | $145.30 | $146.10 | $144.05 | $144.60 | $144.60 | 35,655 |
| 2017-11-14 | $145.30 | $146.80 | $143.90 | $146.20 | $146.20 | 26,983 |
| 2017-11-13 | $144.30 | $147.00 | $143.75 | $144.55 | $144.55 | 29,290 |
| 2017-11-10 | $146.00 | $147.40 | $145.25 | $145.35 | $145.35 | 21,758 |
| 2017-11-09 | $146.75 | $148.50 | $144.48 | $147.05 | $147.05 | 31,069 |
| 2017-11-08 | $146.15 | $149.50 | $140.05 | $147.10 | $147.10 | 76,175 |
| 2017-11-07 | $153.00 | $153.00 | $149.00 | $150.50 | $150.50 | 33,899 |
| 2017-11-06 | $151.50 | $154.50 | $151.50 | $152.95 | $152.95 | 23,602 |
| 2017-11-03 | $155.25 | $155.35 | $151.30 | $151.90 | $151.90 | 18,804 |
| 2017-11-02 | $154.15 | $157.80 | $153.00 | $154.05 | $154.05 | 38,529 |
| 2017-11-01 | $157.65 | $157.65 | $155.30 | $156.85 | $156.85 | 18,508 |
| 2017-10-31 | $154.30 | $157.70 | $153.80 | $156.90 | $156.90 | 53,262 |
| 2017-10-30 | $156.20 | $157.50 | $152.75 | $153.85 | $153.85 | 33,861 |
| 2017-10-27 | $155.65 | $156.60 | $154.35 | $155.25 | $155.25 | 28,490 |
| 2017-10-26 | $153.30 | $156.30 | $153.15 | $155.55 | $155.55 | 17,696 |
| 2017-10-25 | $155.00 | $155.15 | $150.25 | $153.35 | $153.35 | 22,557 |
| 2017-10-24 | $154.35 | $155.95 | $153.45 | $155.15 | $155.15 | 19,106 |
| 2017-10-23 | $154.90 | $155.00 | $153.40 | $154.00 | $154.00 | 9,929 |
| 2017-10-20 | $154.95 | $156.40 | $154.05 | $154.75 | $154.75 | 25,913 |
| 2017-10-19 | $151.63 | $154.15 | $150.50 | $153.55 | $153.55 | 17,827 |
| 2017-10-18 | $151.70 | $153.85 | $150.80 | $153.05 | $153.05 | 18,185 |
| 2017-10-17 | $152.25 | $152.85 | $151.05 | $151.75 | $151.75 | 17,522 |
| 2017-10-16 | $153.05 | $154.32 | $151.25 | $152.30 | $152.30 | 30,951 |
| 2017-10-13 | $149.40 | $152.75 | $149.00 | $152.25 | $152.25 | 27,874 |
| 2017-10-12 | $153.20 | $153.20 | $150.40 | $150.70 | $150.70 | 26,856 |
| 2017-10-11 | $153.55 | $154.00 | $151.95 | $153.45 | $153.45 | 20,961 |
| 2017-10-10 | $154.50 | $154.50 | $152.20 | $153.05 | $153.05 | 24,391 |
| 2017-10-09 | $151.90 | $153.95 | $151.60 | $153.65 | $153.65 | 41,307 |
| 2017-10-06 | $151.65 | $151.95 | $150.53 | $151.35 | $151.35 | 33,701 |
| 2017-10-05 | $151.35 | $151.85 | $150.60 | $151.20 | $151.20 | 31,591 |
| 2017-10-04 | $153.10 | $153.57 | $150.50 | $151.40 | $151.40 | 30,998 |
| 2017-10-03 | $150.60 | $153.00 | $148.85 | $152.75 | $152.75 | 43,233 |
| 2017-10-02 | $147.40 | $150.05 | $144.60 | $149.75 | $149.75 | 36,178 |
| 2017-09-29 | $148.95 | $150.00 | $146.25 | $147.55 | $147.55 | 66,692 |
| 2017-09-28 | $144.32 | $148.45 | $143.00 | $148.45 | $148.45 | 42,554 |
| 2017-09-27 | $140.45 | $143.55 | $139.95 | $143.45 | $143.45 | 43,297 |
| 2017-09-26 | $141.80 | $142.20 | $140.45 | $140.75 | $140.75 | 27,464 |
| 2017-09-25 | $139.65 | $140.00 | $139.00 | $139.70 | $139.70 | 49,731 |
| 2017-09-22 | $138.55 | $140.00 | $138.55 | $139.55 | $139.55 | 24,908 |
| 2017-09-21 | $139.70 | $139.70 | $137.15 | $138.60 | $138.60 | 35,082 |
| 2017-09-20 | $137.35 | $140.95 | $136.20 | $139.75 | $139.75 | 49,033 |
| 2017-09-19 | $140.55 | $140.60 | $136.80 | $137.55 | $137.55 | 58,274 |
| 2017-09-18 | $138.55 | $141.90 | $138.20 | $141.00 | $141.00 | 60,580 |
| 2017-09-15 | $136.00 | $138.30 | $135.05 | $137.80 | $137.80 | 104,913 |
| 2017-09-14 | $134.90 | $136.05 | $134.90 | $135.75 | $135.75 | 34,523 |
| 2017-09-13 | $134.65 | $136.00 | $133.75 | $134.95 | $134.95 | 93,480 |
| 2017-09-12 | $135.30 | $136.00 | $134.85 | $135.65 | $135.65 | 59,154 |
| 2017-09-11 | $135.00 | $135.95 | $134.25 | $135.45 | $135.45 | 39,610 |
| 2017-09-08 | $133.80 | $135.04 | $133.36 | $134.70 | $134.70 | 53,632 |
| 2017-09-07 | $134.65 | $134.75 | $133.80 | $134.15 | $134.15 | 35,452 |
| 2017-09-06 | $135.20 | $135.46 | $134.00 | $134.50 | $134.50 | 46,053 |
| 2017-09-05 | $135.35 | $135.75 | $134.00 | $134.25 | $134.25 | 34,012 |
| 2017-09-01 | $134.75 | $135.35 | $133.30 | $134.30 | $134.30 | 29,085 |
| 2017-08-31 | $134.70 | $135.00 | $133.15 | $134.55 | $134.55 | 46,867 |
| 2017-08-30 | $134.25 | $134.65 | $132.40 | $133.30 | $133.30 | 27,133 |
| 2017-08-29 | $134.50 | $134.60 | $132.85 | $133.80 | $133.80 | 66,955 |
| 2017-08-28 | $129.30 | $134.25 | $127.70 | $134.15 | $134.15 | 122,509 |
| 2017-08-25 | $125.93 | $129.25 | $125.35 | $128.50 | $128.50 | 35,296 |
| 2017-08-24 | $124.50 | $126.90 | $124.50 | $126.60 | $126.60 | 16,654 |
| 2017-08-23 | $126.55 | $127.65 | $125.15 | $125.50 | $125.50 | 22,368 |
| 2017-08-22 | $128.20 | $129.10 | $126.20 | $127.85 | $127.85 | 16,451 |
| 2017-08-21 | $124.45 | $128.20 | $124.05 | $127.55 | $127.55 | 36,430 |
| 2017-08-18 | $125.00 | $125.10 | $123.10 | $123.70 | $123.70 | 40,539 |
| 2017-08-17 | $128.00 | $128.00 | $126.00 | $126.50 | $126.50 | 35,830 |
| 2017-08-16 | $127.00 | $128.40 | $126.90 | $127.20 | $127.20 | 12,367 |
| 2017-08-15 | $129.20 | $130.90 | $127.35 | $127.65 | $127.65 | 17,553 |
| 2017-08-14 | $127.65 | $128.90 | $126.35 | $128.40 | $128.40 | 33,913 |
| 2017-08-11 | $134.25 | $134.43 | $126.05 | $126.80 | $126.80 | 56,531 |
| 2017-08-10 | $136.75 | $138.53 | $132.95 | $132.95 | $132.95 | 34,368 |
| 2017-08-09 | $138.95 | $139.45 | $135.50 | $137.10 | $137.10 | 40,350 |
| 2017-08-08 | $132.85 | $143.10 | $132.85 | $139.95 | $139.95 | 121,506 |
| 2017-08-07 | $136.55 | $139.15 | $135.60 | $138.05 | $138.05 | 35,183 |
| 2017-08-04 | $137.65 | $138.30 | $135.70 | $136.50 | $136.50 | 18,469 |
| 2017-08-03 | $135.93 | $137.45 | $134.80 | $136.30 | $136.30 | 27,547 |
| 2017-08-02 | $133.80 | $137.70 | $131.95 | $137.40 | $137.40 | 82,649 |
| 2017-08-01 | $130.50 | $134.30 | $130.05 | $134.20 | $134.20 | 57,447 |
| 2017-07-31 | $128.05 | $131.45 | $127.95 | $130.40 | $130.40 | 99,010 |
| 2017-07-28 | $128.45 | $130.32 | $126.50 | $127.80 | $127.80 | 17,929 |
| 2017-07-27 | $130.75 | $131.00 | $126.96 | $128.50 | $128.50 | 19,291 |
| 2017-07-26 | $130.60 | $131.00 | $130.35 | $130.75 | $130.75 | 26,259 |
| 2017-07-25 | $130.25 | $132.50 | $129.95 | $130.15 | $130.15 | 33,008 |
| 2017-07-24 | $130.05 | $130.55 | $128.90 | $129.80 | $129.80 | 20,591 |
| 2017-07-21 | $133.15 | $133.15 | $128.80 | $130.05 | $130.05 | 25,842 |
| 2017-07-20 | $131.10 | $132.00 | $129.65 | $129.80 | $129.80 | 25,077 |
| 2017-07-19 | $129.09 | $131.80 | $128.95 | $131.55 | $131.55 | 18,838 |
| 2017-07-18 | $131.00 | $131.20 | $128.55 | $129.55 | $129.55 | 38,060 |
| 2017-07-17 | $131.20 | $131.50 | $129.70 | $131.40 | $131.40 | 25,558 |
| 2017-07-14 | $131.50 | $132.70 | $129.80 | $131.25 | $131.25 | 30,064 |
| 2017-07-13 | $131.20 | $131.80 | $129.65 | $131.55 | $131.55 | 27,543 |
| 2017-07-12 | $130.20 | $131.40 | $130.20 | $131.40 | $131.40 | 23,870 |
| 2017-07-11 | $131.05 | $136.98 | $127.60 | $129.90 | $129.90 | 31,616 |
| 2017-07-10 | $129.90 | $130.80 | $128.80 | $130.50 | $130.50 | 24,615 |
| 2017-07-07 | $128.10 | $130.40 | $127.95 | $130.10 | $130.10 | 27,983 |
| 2017-07-06 | $128.90 | $129.85 | $126.15 | $127.30 | $127.30 | 26,780 |
| 2017-07-05 | $126.80 | $130.60 | $126.80 | $130.05 | $130.05 | 40,963 |
| 2017-07-03 | $129.60 | $129.70 | $127.45 | $127.50 | $127.50 | 10,439 |
| 2017-06-30 | $126.40 | $130.50 | $126.40 | $129.65 | $129.65 | 38,343 |
| 2017-06-29 | $131.40 | $131.40 | $125.90 | $127.35 | $127.35 | 27,838 |
| 2017-06-28 | $127.75 | $130.90 | $127.75 | $130.55 | $130.55 | 25,207 |
| 2017-06-27 | $129.65 | $130.38 | $127.40 | $127.65 | $127.65 | 27,906 |
| 2017-06-26 | $131.30 | $131.30 | $129.95 | $130.35 | $130.35 | 18,576 |
| 2017-06-23 | $130.15 | $132.90 | $129.45 | $131.95 | $131.95 | 49,006 |
| 2017-06-22 | $131.40 | $132.55 | $130.05 | $130.20 | $130.20 | 38,327 |
| 2017-06-21 | $132.55 | $134.45 | $130.75 | $131.50 | $131.50 | 40,896 |
| 2017-06-20 | $132.65 | $133.60 | $131.95 | $132.35 | $132.35 | 48,335 |
| 2017-06-19 | $130.25 | $132.60 | $129.50 | $131.75 | $131.75 | 52,205 |
| 2017-06-16 | $128.05 | $133.05 | $128.05 | $131.05 | $131.05 | 102,337 |
| 2017-06-15 | $129.20 | $132.45 | $126.85 | $131.95 | $131.95 | 79,692 |
| 2017-06-14 | $130.75 | $132.40 | $128.00 | $129.90 | $129.90 | 77,269 |
| 2017-06-13 | $128.50 | $134.28 | $107.05 | $130.75 | $130.75 | 169,700 |
| 2017-06-12 | $118.25 | $121.35 | $116.45 | $118.05 | $118.05 | 53,098 |
| 2017-06-09 | $116.60 | $119.00 | $115.90 | $117.55 | $117.55 | 45,500 |
| 2017-06-08 | $115.55 | $117.50 | $115.30 | $116.90 | $116.90 | 48,504 |
| 2017-06-07 | $115.23 | $115.50 | $113.10 | $115.00 | $115.00 | 37,232 |
| 2017-06-06 | $115.40 | $115.40 | $114.05 | $114.50 | $114.50 | 42,064 |
| 2017-06-05 | $116.40 | $116.75 | $115.05 | $115.85 | $115.85 | 35,673 |
| 2017-06-02 | $113.85 | $119.80 | $113.85 | $116.70 | $116.70 | 77,218 |
| 2017-06-01 | $110.20 | $112.40 | $110.15 | $112.40 | $112.40 | 42,141 |
| 2017-05-31 | $112.15 | $115.15 | $109.70 | $110.25 | $110.25 | 162,980 |
| 2017-05-30 | $109.60 | $111.80 | $108.00 | $111.45 | $111.45 | 46,095 |
| 2017-05-26 | $115.60 | $116.53 | $110.95 | $110.95 | $110.95 | 51,863 |
| 2017-05-25 | $116.60 | $117.90 | $114.00 | $117.10 | $117.10 | 24,770 |
| 2017-05-24 | $115.70 | $116.75 | $114.65 | $116.60 | $116.60 | 54,127 |
| 2017-05-23 | $115.60 | $116.10 | $114.15 | $115.35 | $115.35 | 27,959 |
| 2017-05-22 | $110.20 | $115.70 | $110.20 | $115.60 | $115.60 | 42,152 |
| 2017-05-19 | $111.70 | $112.63 | $110.65 | $111.70 | $111.70 | 23,011 |
| 2017-05-18 | $110.40 | $117.15 | $110.40 | $112.15 | $112.15 | 20,964 |
| 2017-05-17 | $115.15 | $115.55 | $111.30 | $111.30 | $111.30 | 30,352 |
| 2017-05-16 | $118.50 | $118.50 | $116.65 | $116.85 | $116.85 | 44,579 |
| 2017-05-15 | $117.10 | $118.16 | $116.90 | $117.25 | $117.25 | 16,175 |
| 2017-05-12 | $120.63 | $120.63 | $115.65 | $116.65 | $116.65 | 14,083 |
| 2017-05-11 | $119.65 | $119.65 | $115.75 | $117.85 | $117.85 | 25,424 |
| 2017-05-10 | $119.15 | $121.43 | $117.05 | $117.05 | $117.05 | 18,486 |
| 2017-05-09 | $118.55 | $121.00 | $118.00 | $120.70 | $120.70 | 32,868 |
| 2017-05-08 | $118.75 | $118.95 | $117.60 | $118.15 | $118.15 | 13,434 |
| 2017-05-05 | $118.95 | $119.80 | $115.95 | $118.50 | $118.50 | 27,767 |
| 2017-05-04 | $116.20 | $119.85 | $114.60 | $118.10 | $118.10 | 13,514 |
| 2017-05-03 | $118.80 | $120.85 | $117.60 | $118.40 | $118.40 | 17,875 |
| 2017-05-02 | $119.75 | $120.30 | $118.75 | $119.35 | $119.35 | 33,498 |
| 2017-05-01 | $119.75 | $120.25 | $118.85 | $120.20 | $120.20 | 15,988 |
| 2017-04-28 | $120.50 | $120.53 | $118.35 | $118.75 | $118.75 | 25,892 |
| 2017-04-27 | $120.10 | $121.10 | $120.10 | $120.50 | $120.50 | 24,298 |
| 2017-04-26 | $117.95 | $121.30 | $116.83 | $120.20 | $120.20 | 43,502 |
| 2017-04-25 | $119.20 | $119.95 | $118.05 | $118.65 | $118.65 | 32,205 |
| 2017-04-24 | $118.30 | $118.90 | $116.35 | $118.75 | $118.75 | 27,717 |
| 2017-04-21 | $115.55 | $117.60 | $114.95 | $116.50 | $116.50 | 61,321 |
| 2017-04-20 | $115.30 | $116.00 | $114.75 | $115.40 | $115.40 | 32,986 |
| 2017-04-19 | $114.90 | $116.35 | $114.75 | $115.10 | $115.10 | 22,616 |
| 2017-04-18 | $115.25 | $117.33 | $115.15 | $116.00 | $116.00 | 20,551 |
| 2017-04-17 | $115.30 | $116.00 | $113.40 | $115.60 | $115.60 | 42,179 |
| 2017-04-13 | $115.60 | $115.70 | $114.60 | $114.80 | $114.80 | 14,595 |
| 2017-04-12 | $116.30 | $116.70 | $115.15 | $115.75 | $115.75 | 22,601 |
| 2017-04-11 | $114.65 | $117.00 | $114.40 | $116.85 | $116.85 | 28,511 |
| 2017-04-10 | $116.15 | $117.00 | $115.15 | $115.20 | $115.20 | 16,168 |
| 2017-04-07 | $115.40 | $117.95 | $115.30 | $116.50 | $116.50 | 55,709 |
| 2017-04-06 | $114.20 | $116.30 | $114.20 | $116.00 | $116.00 | 32,590 |
| 2017-04-05 | $115.20 | $116.25 | $114.70 | $115.20 | $115.20 | 37,263 |
| 2017-04-04 | $115.85 | $117.95 | $114.44 | $114.75 | $114.75 | 26,064 |
| 2017-04-03 | $116.35 | $118.25 | $115.63 | $116.05 | $116.05 | 67,728 |
| 2017-03-31 | $116.80 | $117.93 | $116.30 | $116.40 | $116.40 | 40,521 |
| 2017-03-30 | $116.60 | $119.25 | $115.25 | $116.90 | $116.90 | 26,743 |
| 2017-03-29 | $117.15 | $117.72 | $115.05 | $116.20 | $116.20 | 18,122 |
| 2017-03-28 | $116.00 | $117.20 | $115.15 | $117.05 | $117.05 | 92,997 |
| 2017-03-27 | $115.15 | $116.05 | $111.05 | $115.65 | $115.65 | 33,313 |
| 2017-03-24 | $117.00 | $117.10 | $115.50 | $115.85 | $115.85 | 41,009 |
| 2017-03-23 | $115.80 | $117.40 | $115.63 | $116.45 | $116.45 | 75,766 |
| 2017-03-22 | $115.50 | $116.00 | $114.00 | $115.90 | $115.90 | 51,100 |
| 2017-03-21 | $118.60 | $118.70 | $115.50 | $116.00 | $116.00 | 40,340 |
| 2017-03-20 | $116.75 | $118.40 | $115.85 | $117.90 | $117.90 | 24,726 |
| 2017-03-17 | $118.05 | $118.65 | $116.60 | $116.75 | $116.75 | 144,549 |
| 2017-03-16 | $117.45 | $119.40 | $117.00 | $118.65 | $118.65 | 73,421 |
| 2017-03-15 | $116.15 | $117.50 | $114.10 | $116.15 | $116.15 | 47,931 |
| 2017-03-14 | $114.70 | $115.75 | $114.20 | $115.30 | $115.30 | 23,446 |
| 2017-03-13 | $115.40 | $117.88 | $115.20 | $116.00 | $116.00 | 21,042 |
| 2017-03-10 | $115.45 | $116.45 | $114.65 | $116.15 | $116.15 | 36,580 |
| 2017-03-09 | $116.30 | $117.50 | $114.60 | $114.70 | $114.70 | 19,096 |
| 2017-03-08 | $119.35 | $119.35 | $116.45 | $116.75 | $116.75 | 22,099 |
| 2017-03-07 | $119.85 | $119.85 | $117.50 | $118.20 | $118.20 | 30,217 |
| 2017-03-06 | $118.65 | $119.95 | $117.40 | $118.95 | $118.95 | 32,435 |
| 2017-03-03 | $118.35 | $119.40 | $117.00 | $119.05 | $119.05 | 33,422 |
| 2017-03-02 | $119.25 | $120.45 | $118.40 | $118.65 | $118.65 | 22,524 |
| 2017-03-01 | $120.00 | $121.70 | $119.50 | $120.45 | $120.45 | 90,655 |
| 2017-02-28 | $119.35 | $120.60 | $118.33 | $119.25 | $119.25 | 150,765 |
| 2017-02-27 | $115.10 | $120.00 | $115.10 | $119.60 | $119.60 | 62,106 |
| 2017-02-24 | $114.80 | $116.05 | $113.70 | $115.30 | $115.30 | 60,118 |
| 2017-02-23 | $113.80 | $114.90 | $113.70 | $114.15 | $114.15 | 10,968 |
| 2017-02-22 | $115.15 | $115.25 | $114.50 | $115.00 | $115.00 | 18,044 |
| 2017-02-21 | $114.35 | $115.50 | $113.60 | $115.15 | $115.15 | 23,918 |
| 2017-02-17 | $116.75 | $116.75 | $113.85 | $114.50 | $114.50 | 25,595 |
| 2017-02-16 | $116.75 | $117.99 | $114.55 | $116.30 | $116.30 | 35,556 |
| 2017-02-15 | $111.95 | $116.00 | $111.95 | $115.45 | $115.45 | 38,456 |
| 2017-02-14 | $113.50 | $113.50 | $111.75 | $112.60 | $112.60 | 23,206 |
| 2017-02-13 | $112.00 | $113.45 | $110.85 | $113.45 | $113.45 | 49,607 |
| 2017-02-10 | $110.65 | $111.20 | $108.73 | $111.20 | $111.20 | 31,200 |
| 2017-02-09 | $109.50 | $110.00 | $108.18 | $109.95 | $109.95 | 32,243 |
| 2017-02-08 | $107.90 | $110.50 | $106.25 | $108.95 | $108.95 | 65,887 |
| 2017-02-07 | $106.00 | $107.75 | $102.95 | $107.65 | $107.65 | 57,470 |
| 2017-02-06 | $96.75 | $97.50 | $95.65 | $97.25 | $97.25 | 24,398 |
| 2017-02-03 | $96.05 | $97.45 | $96.05 | $97.30 | $97.30 | 18,770 |
| 2017-02-02 | $95.70 | $96.55 | $94.70 | $95.40 | $95.40 | 12,139 |
| 2017-02-01 | $97.50 | $97.55 | $95.10 | $95.70 | $95.70 | 47,867 |
| 2017-01-31 | $97.30 | $99.20 | $96.80 | $98.25 | $98.25 | 42,557 |
| 2017-01-30 | $96.30 | $98.15 | $96.30 | $97.65 | $97.65 | 21,822 |
| 2017-01-27 | $99.15 | $99.35 | $98.50 | $99.05 | $99.05 | 18,474 |
| 2017-01-26 | $100.65 | $101.25 | $99.90 | $100.40 | $100.40 | 27,753 |
| 2017-01-25 | $98.73 | $100.85 | $98.00 | $100.50 | $100.50 | 34,071 |
| 2017-01-24 | $95.20 | $97.70 | $95.20 | $97.40 | $97.40 | 37,992 |
| 2017-01-23 | $95.75 | $96.00 | $93.65 | $95.25 | $95.25 | 15,245 |
| 2017-01-20 | $94.15 | $96.00 | $94.15 | $95.55 | $95.55 | 30,056 |
| 2017-01-19 | $95.95 | $96.00 | $93.70 | $94.15 | $94.15 | 18,186 |
| 2017-01-18 | $96.35 | $97.35 | $94.50 | $95.35 | $95.35 | 15,354 |
| 2017-01-17 | $97.85 | $97.85 | $96.03 | $96.10 | $96.10 | 19,577 |
| 2017-01-13 | $99.00 | $99.00 | $97.25 | $97.80 | $97.80 | 16,833 |
| 2017-01-12 | $96.50 | $97.65 | $95.45 | $96.60 | $96.60 | 20,407 |
| 2017-01-11 | $96.35 | $97.85 | $96.35 | $97.85 | $97.85 | 24,932 |
| 2017-01-10 | $93.75 | $96.40 | $93.75 | $95.80 | $95.80 | 39,784 |
| 2017-01-09 | $96.75 | $96.75 | $94.45 | $94.65 | $94.65 | 37,057 |
| 2017-01-06 | $99.05 | $99.05 | $96.78 | $97.30 | $97.30 | 27,502 |
| 2017-01-05 | $99.65 | $100.43 | $98.20 | $98.55 | $98.55 | 21,379 |
| 2017-01-04 | $99.45 | $100.48 | $98.40 | $100.25 | $100.25 | 48,092 |
| 2017-01-03 | $100.70 | $101.23 | $97.90 | $98.90 | $98.90 | 22,791 |
| 2016-12-30 | $99.60 | $100.73 | $98.40 | $99.85 | $99.85 | 37,725 |
| 2016-12-29 | $99.95 | $101.80 | $99.95 | $100.35 | $100.35 | 36,264 |
| 2016-12-28 | $102.40 | $102.80 | $100.20 | $100.40 | $100.40 | 27,199 |
| 2016-12-27 | $102.15 | $102.80 | $101.25 | $101.85 | $101.85 | 45,418 |
| 2016-12-23 | $101.85 | $102.20 | $101.45 | $102.00 | $102.00 | 13,233 |
| 2016-12-22 | $101.75 | $102.55 | $100.75 | $102.15 | $102.15 | 21,155 |
| 2016-12-21 | $102.20 | $103.00 | $101.65 | $102.25 | $102.25 | 25,837 |
| 2016-12-20 | $101.35 | $102.60 | $101.30 | $102.25 | $102.25 | 28,199 |
| 2016-12-19 | $101.00 | $105.75 | $100.85 | $101.30 | $101.30 | 28,348 |
| 2016-12-16 | $100.85 | $103.85 | $100.60 | $100.95 | $100.95 | 237,315 |
| 2016-12-15 | $102.45 | $104.10 | $96.45 | $100.10 | $100.10 | 75,899 |
| 2016-12-14 | $102.80 | $104.15 | $101.25 | $102.45 | $102.45 | 67,129 |
| 2016-12-13 | $101.70 | $103.15 | $100.55 | $102.70 | $102.70 | 55,245 |
| 2016-12-12 | $102.05 | $103.18 | $99.30 | $101.40 | $101.40 | 41,257 |
| 2016-12-09 | $101.70 | $103.30 | $101.70 | $102.80 | $102.80 | 40,216 |
| 2016-12-08 | $101.15 | $103.20 | $100.55 | $102.65 | $102.65 | 36,485 |
| 2016-12-07 | $97.50 | $100.50 | $96.48 | $100.40 | $100.40 | 40,708 |
| 2016-12-06 | $95.98 | $97.55 | $95.80 | $97.30 | $97.30 | 39,818 |
| 2016-12-05 | $94.00 | $96.00 | $93.50 | $95.85 | $95.85 | 54,023 |
| 2016-12-02 | $93.10 | $94.50 | $93.10 | $93.55 | $93.55 | 26,168 |
| 2016-12-01 | $94.50 | $95.93 | $93.00 | $93.50 | $93.50 | 42,977 |
| 2016-11-30 | $96.20 | $96.20 | $94.35 | $94.55 | $94.55 | 30,936 |
| 2016-11-29 | $95.50 | $96.40 | $95.00 | $95.55 | $95.55 | 29,949 |
| 2016-11-28 | $95.15 | $95.40 | $94.45 | $95.05 | $95.05 | 54,149 |
| 2016-11-25 | $95.00 | $95.45 | $94.60 | $95.35 | $95.35 | 13,708 |
| 2016-11-23 | $93.30 | $94.95 | $92.03 | $94.75 | $94.75 | 54,826 |
| 2016-11-22 | $91.50 | $93.80 | $91.50 | $93.45 | $93.45 | 58,309 |
| 2016-11-21 | $90.70 | $92.60 | $90.70 | $91.25 | $91.25 | 59,336 |
| 2016-11-18 | $90.90 | $91.45 | $88.65 | $91.25 | $91.25 | 66,882 |
| 2016-11-17 | $90.25 | $92.55 | $90.25 | $90.90 | $90.90 | 110,373 |
| 2016-11-16 | $92.50 | $92.50 | $90.00 | $90.30 | $90.30 | 96,315 |
| 2016-11-15 | $92.75 | $93.20 | $92.30 | $92.50 | $92.50 | 52,238 |
| 2016-11-14 | $96.15 | $100.00 | $92.70 | $92.95 | $92.95 | 54,613 |
| 2016-11-11 | $94.40 | $97.70 | $93.00 | $95.75 | $95.75 | 85,301 |
| 2016-11-10 | $95.55 | $95.55 | $90.25 | $94.20 | $94.20 | 76,088 |
| 2016-11-09 | $91.35 | $95.90 | $89.00 | $94.70 | $94.70 | 71,576 |
| 2016-11-08 | $90.35 | $92.38 | $90.35 | $91.35 | $91.35 | 25,150 |
| 2016-11-07 | $92.00 | $92.15 | $90.65 | $91.45 | $91.45 | 48,184 |
| 2016-11-04 | $89.50 | $92.55 | $89.50 | $90.50 | $90.50 | 42,449 |
| 2016-11-03 | $89.15 | $91.50 | $88.95 | $89.25 | $89.25 | 22,474 |
| 2016-11-02 | $89.75 | $90.40 | $88.90 | $89.15 | $89.15 | 22,835 |
| 2016-11-01 | $92.60 | $92.60 | $89.70 | $90.05 | $90.05 | 39,594 |
| 2016-10-31 | $91.65 | $93.40 | $91.00 | $92.40 | $92.40 | 77,524 |
| 2016-10-28 | $90.70 | $92.55 | $90.70 | $91.70 | $91.70 | 59,577 |
| 2016-10-27 | $92.05 | $93.78 | $90.25 | $91.25 | $91.25 | 30,948 |
| 2016-10-26 | $92.00 | $93.90 | $91.70 | $92.35 | $92.35 | 70,192 |
| 2016-10-25 | $94.15 | $94.25 | $91.95 | $92.00 | $92.00 | 31,054 |
| 2016-10-24 | $93.50 | $96.80 | $93.50 | $94.25 | $94.25 | 18,627 |
| 2016-10-21 | $91.70 | $93.10 | $90.40 | $92.90 | $92.90 | 41,016 |
| 2016-10-20 | $94.50 | $95.50 | $92.15 | $92.60 | $92.60 | 60,751 |
| 2016-10-19 | $94.50 | $95.10 | $93.00 | $94.50 | $94.50 | 40,437 |
| 2016-10-18 | $97.85 | $97.85 | $94.75 | $94.75 | $94.75 | 50,492 |
| 2016-10-17 | $97.50 | $98.10 | $96.69 | $96.90 | $96.90 | 35,929 |
| 2016-10-14 | $98.55 | $98.83 | $97.38 | $97.76 | $97.76 | 91,789 |
| 2016-10-13 | $98.61 | $99.75 | $98.18 | $98.43 | $98.43 | 45,481 |
| 2016-10-12 | $99.07 | $101.97 | $98.50 | $99.72 | $99.72 | 50,725 |
| 2016-10-11 | $99.73 | $99.83 | $98.42 | $99.30 | $99.30 | 46,164 |
| 2016-10-10 | $99.19 | $100.17 | $98.82 | $99.65 | $99.65 | 36,374 |
| 2016-10-07 | $99.32 | $100.58 | $98.12 | $98.32 | $98.32 | 86,788 |
| 2016-10-06 | $98.51 | $99.45 | $97.83 | $99.01 | $99.01 | 46,567 |
| 2016-10-05 | $98.67 | $99.85 | $98.32 | $99.07 | $99.07 | 88,864 |
| 2016-10-04 | $97.94 | $98.92 | $97.22 | $98.05 | $98.05 | 45,685 |
| 2016-10-03 | $98.32 | $99.02 | $97.31 | $98.04 | $98.04 | 63,458 |
| 2016-09-30 | $97.77 | $100.28 | $97.05 | $99.05 | $99.05 | 144,611 |
| 2016-09-29 | $99.75 | $99.80 | $96.15 | $97.00 | $97.00 | 110,758 |
| 2016-09-28 | $96.71 | $98.36 | $96.36 | $98.00 | $98.00 | 130,425 |
| 2016-09-27 | $96.84 | $100.50 | $95.07 | $96.77 | $96.77 | 174,580 |
| 2016-09-26 | $94.71 | $98.18 | $94.02 | $97.05 | $97.05 | 194,393 |
| 2016-09-23 | $95.51 | $96.49 | $94.11 | $94.73 | $94.73 | 173,749 |
| 2016-09-22 | $95.44 | $97.18 | $94.86 | $95.95 | $95.95 | 103,425 |
| 2016-09-21 | $96.24 | $96.77 | $94.26 | $94.94 | $94.94 | 97,297 |
| 2016-09-20 | $95.54 | $96.60 | $94.55 | $95.45 | $95.45 | 128,314 |
| 2016-09-19 | $99.22 | $100.96 | $94.24 | $95.15 | $95.15 | 356,682 |
| 2016-09-16 | $99.25 | $99.84 | $97.47 | $98.55 | $98.55 | 185,250 |
| 2016-09-15 | $99.16 | $102.25 | $98.45 | $99.18 | $99.18 | 94,184 |
| 2016-09-14 | $99.00 | $101.90 | $98.24 | $99.16 | $99.16 | 113,825 |
| 2016-09-13 | $100.18 | $101.40 | $97.93 | $99.02 | $99.02 | 227,362 |
| 2016-09-12 | $100.45 | $104.72 | $98.42 | $101.16 | $101.16 | 222,025 |
| 2016-09-09 | $103.89 | $104.01 | $100.03 | $101.17 | $101.17 | 97,870 |
| 2016-09-08 | $107.54 | $107.54 | $104.14 | $104.23 | $104.23 | 50,130 |
| 2016-09-07 | $106.24 | $110.67 | $106.24 | $108.28 | $108.28 | 151,342 |
| 2016-09-06 | $108.07 | $109.43 | $106.52 | $106.83 | $106.83 | 235,794 |
| 2016-09-02 | $104.48 | $107.06 | $104.33 | $107.06 | $107.06 | 95,338 |
| 2016-09-01 | $104.92 | $104.92 | $103.00 | $104.34 | $104.34 | 55,258 |
| 2016-08-31 | $105.97 | $105.98 | $103.50 | $104.57 | $104.57 | 32,982 |
| 2016-08-30 | $105.97 | $106.52 | $104.14 | $105.04 | $105.04 | 71,753 |
| 2016-08-29 | $104.16 | $106.97 | $104.16 | $104.90 | $104.90 | 74,603 |
| 2016-08-26 | $105.93 | $106.98 | $103.24 | $104.13 | $104.13 | 60,987 |
| 2016-08-25 | $103.42 | $105.74 | $102.65 | $105.40 | $105.40 | 82,684 |
| 2016-08-24 | $103.17 | $104.29 | $103.06 | $103.42 | $103.42 | 36,576 |
| 2016-08-23 | $102.68 | $104.00 | $102.23 | $103.77 | $103.77 | 58,169 |
| 2016-08-22 | $101.18 | $102.85 | $101.08 | $102.28 | $102.28 | 27,159 |
| 2016-08-19 | $101.08 | $101.99 | $100.47 | $101.03 | $101.03 | 44,417 |
| 2016-08-18 | $98.93 | $101.53 | $98.93 | $100.97 | $100.97 | 48,213 |
| 2016-08-17 | $101.45 | $101.45 | $99.18 | $99.70 | $99.70 | 67,350 |
| 2016-08-16 | $100.80 | $102.40 | $100.80 | $100.92 | $100.92 | 37,642 |
| 2016-08-15 | $100.53 | $103.38 | $100.14 | $100.75 | $100.75 | 100,033 |
| 2016-08-12 | $99.10 | $101.23 | $98.31 | $100.42 | $100.42 | 98,321 |
| 2016-08-11 | $97.62 | $100.30 | $97.06 | $99.19 | $99.19 | 103,157 |
| 2016-08-10 | $97.03 | $97.92 | $91.72 | $97.17 | $97.17 | 221,822 |
| 2016-08-09 | $97.63 | $99.30 | $96.99 | $97.50 | $97.50 | 53,820 |
| 2016-08-08 | $98.39 | $99.04 | $96.41 | $97.92 | $97.92 | 53,708 |
| 2016-08-05 | $97.05 | $97.91 | $93.55 | $97.30 | $97.30 | 37,692 |
| 2016-08-04 | $97.45 | $98.57 | $96.48 | $96.78 | $96.78 | 32,298 |
| 2016-08-03 | $96.75 | $98.55 | $96.24 | $97.20 | $97.20 | 42,054 |
| 2016-08-02 | $99.40 | $99.67 | $96.42 | $96.99 | $96.99 | 43,728 |
| 2016-08-01 | $99.08 | $100.53 | $98.81 | $99.67 | $99.67 | 45,421 |
| 2016-07-29 | $100.55 | $100.55 | $98.54 | $99.38 | $99.38 | 52,005 |
| 2016-07-28 | $101.29 | $101.55 | $99.55 | $100.40 | $100.40 | 33,316 |
| 2016-07-27 | $100.12 | $101.27 | $99.07 | $100.18 | $100.18 | 55,623 |
| 2016-07-26 | $100.16 | $101.28 | $99.39 | $100.30 | $100.30 | 57,016 |
| 2016-07-25 | $101.20 | $102.36 | $99.95 | $100.00 | $100.00 | 35,763 |
| 2016-07-22 | $100.62 | $101.88 | $99.58 | $101.26 | $101.26 | 49,450 |
| 2016-07-21 | $101.60 | $101.60 | $99.56 | $100.99 | $100.99 | 54,003 |
| 2016-07-20 | $100.68 | $102.53 | $100.05 | $101.42 | $101.42 | 75,505 |
| 2016-07-19 | $101.23 | $104.61 | $100.12 | $100.49 | $100.49 | 121,963 |
| 2016-07-18 | $98.79 | $103.10 | $98.79 | $102.61 | $102.61 | 149,155 |
| 2016-07-15 | $99.37 | $101.81 | $98.68 | $98.83 | $98.83 | 66,012 |
| 2016-07-14 | $100.41 | $100.42 | $98.55 | $98.75 | $98.75 | 53,330 |
| 2016-07-13 | $100.04 | $101.03 | $97.97 | $99.96 | $99.96 | 71,374 |
| 2016-07-12 | $100.05 | $101.58 | $99.20 | $99.91 | $99.91 | 47,487 |
| 2016-07-11 | $97.71 | $99.81 | $96.76 | $99.05 | $99.05 | 96,258 |
| 2016-07-08 | $94.90 | $98.52 | $94.23 | $96.82 | $96.82 | 90,873 |
| 2016-07-07 | $94.28 | $96.19 | $93.60 | $95.10 | $95.10 | 110,321 |
| 2016-07-06 | $91.63 | $93.81 | $91.54 | $93.61 | $93.61 | 43,562 |
| 2016-07-05 | $92.11 | $92.97 | $90.63 | $92.03 | $92.03 | 109,175 |
| 2016-07-01 | $93.38 | $94.97 | $91.77 | $92.62 | $92.62 | 69,080 |
| 2016-06-30 | $90.76 | $93.80 | $90.41 | $93.70 | $93.70 | 83,112 |
| 2016-06-29 | $89.71 | $91.87 | $88.76 | $91.13 | $91.13 | 112,040 |
| 2016-06-28 | $88.55 | $90.93 | $88.31 | $88.71 | $88.71 | 84,776 |
| 2016-06-27 | $88.85 | $89.10 | $86.01 | $87.56 | $87.56 | 102,760 |
| 2016-06-24 | $88.28 | $91.76 | $85.56 | $89.04 | $89.04 | 196,518 |
| 2016-06-23 | $92.03 | $93.00 | $90.49 | $92.32 | $92.32 | 68,657 |
| 2016-06-22 | $90.63 | $92.48 | $89.74 | $91.36 | $91.36 | 83,692 |
| 2016-06-21 | $90.80 | $90.86 | $87.18 | $90.41 | $90.41 | 149,028 |
| 2016-06-20 | $92.05 | $94.34 | $90.31 | $90.54 | $90.54 | 106,549 |
| 2016-06-17 | $92.92 | $93.21 | $90.26 | $90.68 | $90.68 | 202,200 |
| 2016-06-16 | $93.55 | $94.29 | $91.17 | $93.19 | $93.19 | 96,011 |
| 2016-06-15 | $94.52 | $95.62 | $93.58 | $94.32 | $94.32 | 56,132 |
| 2016-06-14 | $94.53 | $95.00 | $93.24 | $94.42 | $94.42 | 62,720 |
| 2016-06-13 | $96.79 | $96.79 | $94.59 | $94.68 | $94.68 | 52,662 |
| 2016-06-10 | $99.76 | $99.76 | $96.96 | $97.28 | $97.28 | 46,491 |
| 2016-06-09 | $101.22 | $101.57 | $99.29 | $99.46 | $99.46 | 59,355 |
| 2016-06-08 | $99.44 | $102.04 | $98.55 | $101.01 | $101.01 | 124,316 |
| 2016-06-07 | $98.68 | $100.01 | $97.86 | $99.04 | $99.04 | 64,654 |
| 2016-06-06 | $98.39 | $99.49 | $96.58 | $98.33 | $98.33 | 77,582 |
| 2016-06-03 | $98.28 | $98.69 | $96.65 | $97.90 | $97.90 | 89,592 |
| 2016-06-02 | $98.07 | $98.98 | $97.66 | $98.67 | $98.67 | 77,226 |
| 2016-06-01 | $98.83 | $99.57 | $98.20 | $98.62 | $98.62 | 102,520 |
| 2016-05-31 | $100.22 | $102.53 | $97.37 | $99.32 | $99.32 | 147,523 |
| 2016-05-27 | $94.62 | $101.62 | $92.17 | $100.23 | $100.23 | 200,784 |
| 2016-05-26 | $94.75 | $96.01 | $94.41 | $95.68 | $95.68 | 112,039 |
| 2016-05-25 | $95.40 | $95.89 | $94.64 | $94.90 | $94.90 | 64,855 |
| 2016-05-24 | $94.28 | $97.01 | $94.28 | $95.75 | $95.75 | 128,583 |
| 2016-05-23 | $93.81 | $98.21 | $92.81 | $93.64 | $93.64 | 60,338 |
| 2016-05-20 | $94.08 | $95.34 | $93.25 | $94.25 | $94.25 | 72,278 |
| 2016-05-19 | $93.97 | $94.18 | $91.65 | $93.57 | $93.57 | 66,008 |
| 2016-05-18 | $93.83 | $95.35 | $93.24 | $94.20 | $94.20 | 115,324 |
| 2016-05-17 | $95.01 | $96.09 | $93.26 | $93.95 | $93.95 | 134,588 |
| 2016-05-16 | $95.73 | $96.57 | $95.13 | $95.33 | $95.33 | 141,199 |
| 2016-05-13 | $96.40 | $96.40 | $94.70 | $95.91 | $95.91 | 121,805 |
| 2016-05-12 | $96.98 | $97.29 | $94.65 | $96.45 | $96.45 | 1,181,921 |
| 2016-05-11 | $94.50 | $97.15 | $93.06 | $96.54 | $96.54 | 525,503 |
| 2016-05-10 | $88.40 | $89.00 | $87.14 | $88.55 | $88.55 | 72,334 |
| 2016-05-09 | $87.30 | $88.93 | $87.30 | $88.02 | $88.02 | 42,484 |
| 2016-05-06 | $86.83 | $88.10 | $86.50 | $87.68 | $87.68 | 37,996 |
| 2016-05-05 | $86.98 | $88.17 | $86.67 | $86.81 | $86.81 | 41,714 |
| 2016-05-04 | $85.57 | $87.28 | $85.57 | $86.72 | $86.72 | 47,145 |
| 2016-05-03 | $88.00 | $89.43 | $86.05 | $86.31 | $86.31 | 65,539 |
| 2016-05-02 | $88.46 | $89.71 | $87.87 | $88.84 | $88.84 | 57,097 |
| 2016-04-29 | $86.96 | $88.87 | $85.73 | $87.69 | $87.69 | 69,149 |
| 2016-04-28 | $90.35 | $90.35 | $86.86 | $87.09 | $87.09 | 53,965 |
| 2016-04-27 | $90.61 | $91.15 | $89.52 | $90.29 | $90.29 | 36,866 |
| 2016-04-26 | $89.21 | $91.19 | $88.31 | $90.40 | $90.40 | 66,006 |
| 2016-04-25 | $89.34 | $89.42 | $88.24 | $88.73 | $88.73 | 37,315 |
| 2016-04-22 | $89.45 | $90.00 | $88.07 | $89.35 | $89.35 | 116,888 |
| 2016-04-21 | $89.34 | $90.69 | $88.69 | $88.90 | $88.90 | 121,691 |
| 2016-04-20 | $87.83 | $90.78 | $87.83 | $89.09 | $89.09 | 113,126 |
| 2016-04-19 | $91.34 | $91.42 | $87.95 | $88.05 | $88.05 | 88,474 |
| 2016-04-18 | $90.07 | $91.48 | $89.58 | $91.21 | $91.21 | 43,065 |
| 2016-04-15 | $89.25 | $90.92 | $88.96 | $90.30 | $90.30 | 75,031 |
| 2016-04-14 | $90.10 | $90.99 | $89.09 | $89.72 | $89.72 | 114,569 |
| 2016-04-13 | $88.72 | $90.23 | $88.15 | $89.72 | $89.72 | 59,942 |
| 2016-04-12 | $88.05 | $89.90 | $87.77 | $88.13 | $88.13 | 89,986 |
| 2016-04-11 | $87.05 | $88.93 | $86.89 | $87.70 | $87.70 | 61,340 |
| 2016-04-08 | $89.26 | $89.26 | $86.26 | $86.45 | $86.45 | 45,661 |
| 2016-04-07 | $90.76 | $90.93 | $87.46 | $88.26 | $88.26 | 101,646 |
| 2016-04-06 | $90.50 | $92.55 | $90.50 | $91.14 | $91.14 | 78,993 |
| 2016-04-05 | $90.82 | $91.87 | $90.11 | $90.25 | $90.25 | 51,013 |
| 2016-04-04 | $93.37 | $93.37 | $90.90 | $91.59 | $91.59 | 82,152 |
| 2016-04-01 | $92.76 | $93.83 | $91.87 | $93.20 | $93.20 | 48,602 |
| 2016-03-31 | $91.58 | $93.85 | $91.58 | $93.46 | $93.46 | 76,737 |
| 2016-03-30 | $95.25 | $95.25 | $91.22 | $91.89 | $91.89 | 65,050 |
| 2016-03-29 | $90.48 | $93.77 | $90.48 | $92.52 | $92.52 | 108,998 |
| 2016-03-28 | $89.32 | $90.88 | $88.50 | $90.41 | $90.41 | 56,742 |
| 2016-03-24 | $87.00 | $90.71 | $85.90 | $89.03 | $89.03 | 100,482 |
| 2016-03-23 | $87.84 | $88.04 | $86.90 | $87.34 | $87.34 | 40,853 |
| 2016-03-22 | $87.84 | $89.36 | $87.43 | $87.85 | $87.85 | 36,148 |
| 2016-03-21 | $89.17 | $89.47 | $88.23 | $88.40 | $88.40 | 55,108 |
| 2016-03-18 | $90.20 | $91.16 | $88.08 | $89.95 | $89.95 | 118,492 |
| 2016-03-17 | $88.13 | $90.28 | $87.54 | $89.65 | $89.65 | 72,078 |
| 2016-03-16 | $86.60 | $88.80 | $86.60 | $88.35 | $88.35 | 53,812 |
| 2016-03-15 | $87.62 | $87.97 | $86.41 | $86.76 | $86.76 | 44,255 |
| 2016-03-14 | $90.01 | $90.01 | $88.30 | $88.31 | $88.31 | 38,183 |
| 2016-03-11 | $87.27 | $90.38 | $86.80 | $90.29 | $90.29 | 90,674 |
| 2016-03-10 | $88.38 | $88.38 | $85.68 | $87.28 | $87.28 | 82,990 |
| 2016-03-09 | $86.81 | $88.21 | $85.70 | $88.12 | $88.12 | 72,025 |
| 2016-03-08 | $87.46 | $87.71 | $85.93 | $86.30 | $86.30 | 70,721 |
| 2016-03-07 | $87.66 | $89.59 | $86.79 | $88.15 | $88.15 | 75,800 |
| 2016-03-04 | $85.87 | $88.57 | $85.25 | $87.97 | $87.97 | 68,056 |
| 2016-03-03 | $83.72 | $86.20 | $83.37 | $86.05 | $86.05 | 70,822 |
| 2016-03-02 | $83.73 | $84.00 | $82.12 | $83.88 | $83.88 | 57,291 |
| 2016-03-01 | $81.94 | $84.47 | $81.46 | $83.77 | $83.77 | 108,115 |
| 2016-02-29 | $81.57 | $82.91 | $80.31 | $81.14 | $81.14 | 68,911 |
| 2016-02-26 | $81.24 | $82.55 | $80.38 | $81.92 | $81.92 | 43,397 |
| 2016-02-25 | $80.59 | $81.23 | $79.52 | $81.04 | $81.04 | 40,467 |
| 2016-02-24 | $78.26 | $80.68 | $77.83 | $80.06 | $80.06 | 36,464 |
| 2016-02-23 | $79.32 | $79.95 | $78.58 | $78.96 | $78.96 | 39,952 |
| 2016-02-22 | $79.77 | $80.00 | $78.00 | $79.38 | $79.38 | 39,459 |
| 2016-02-19 | $77.50 | $79.93 | $76.41 | $79.00 | $79.00 | 29,956 |
| 2016-02-18 | $79.22 | $79.73 | $77.84 | $77.89 | $77.89 | 34,591 |
| 2016-02-17 | $79.02 | $80.15 | $78.05 | $79.57 | $79.57 | 55,909 |
| 2016-02-16 | $77.75 | $79.13 | $77.16 | $78.48 | $78.48 | 39,759 |
| 2016-02-12 | $73.85 | $77.02 | $73.41 | $76.82 | $76.82 | 56,804 |
| 2016-02-11 | $72.20 | $72.89 | $70.28 | $71.86 | $71.86 | 43,136 |
| 2016-02-10 | $73.47 | $74.39 | $72.92 | $73.40 | $73.40 | 27,545 |
| 2016-02-09 | $72.18 | $73.91 | $71.71 | $73.04 | $73.04 | 32,391 |
| 2016-02-08 | $74.00 | $74.79 | $71.92 | $73.21 | $73.21 | 34,936 |
| 2016-02-05 | $78.50 | $78.50 | $73.83 | $74.41 | $74.41 | 70,466 |
| 2016-02-04 | $79.34 | $81.22 | $78.19 | $78.63 | $78.63 | 43,392 |
| 2016-02-03 | $79.32 | $80.79 | $77.77 | $79.39 | $79.39 | 57,380 |
| 2016-02-02 | $81.74 | $81.74 | $77.32 | $78.41 | $78.41 | 83,593 |
| 2016-02-01 | $80.43 | $84.08 | $80.43 | $82.93 | $82.93 | 76,730 |
| 2016-01-29 | $86.89 | $87.73 | $79.30 | $83.86 | $83.86 | 104,393 |
| 2016-01-28 | $80.00 | $80.40 | $78.10 | $79.24 | $79.24 | 50,662 |
| 2016-01-27 | $80.15 | $80.45 | $78.64 | $79.21 | $79.21 | 55,203 |
| 2016-01-26 | $78.18 | $81.42 | $78.18 | $80.62 | $80.62 | 31,312 |
| 2016-01-25 | $81.98 | $81.98 | $77.59 | $78.27 | $78.27 | 54,828 |
| 2016-01-22 | $79.02 | $82.00 | $78.41 | $80.14 | $80.14 | 75,684 |
| 2016-01-21 | $78.91 | $80.20 | $77.20 | $77.98 | $77.98 | 70,042 |
| 2016-01-20 | $77.88 | $80.15 | $75.72 | $78.91 | $78.91 | 65,832 |
| 2016-01-19 | $79.82 | $79.82 | $78.51 | $78.69 | $78.69 | 64,663 |
| 2016-01-15 | $77.27 | $78.83 | $76.63 | $78.68 | $78.68 | 84,829 |
| 2016-01-14 | $81.45 | $82.31 | $79.60 | $79.60 | $79.60 | 62,591 |
| 2016-01-13 | $82.69 | $84.61 | $80.58 | $81.26 | $81.26 | 94,363 |
| 2016-01-12 | $79.97 | $82.76 | $79.97 | $82.28 | $82.28 | 127,871 |
| 2016-01-11 | $78.18 | $79.98 | $77.20 | $79.30 | $79.30 | 51,231 |
| 2016-01-08 | $78.53 | $78.53 | $77.23 | $77.48 | $77.48 | 91,364 |
| 2016-01-07 | $79.23 | $80.34 | $77.76 | $78.00 | $78.00 | 61,797 |
| 2016-01-06 | $80.54 | $81.41 | $79.40 | $80.78 | $80.78 | 38,229 |
| 2016-01-05 | $81.84 | $81.99 | $80.80 | $81.53 | $81.53 | 77,158 |
| 2016-01-04 | $82.15 | $82.47 | $80.90 | $81.54 | $81.54 | 132,155 |
| 2015-12-31 | $84.89 | $85.68 | $83.29 | $83.31 | $83.31 | 44,027 |
| 2015-12-30 | $85.18 | $85.70 | $83.91 | $84.99 | $84.99 | 86,225 |
| 2015-12-29 | $83.92 | $85.37 | $83.77 | $85.10 | $85.10 | 54,283 |
| 2015-12-28 | $83.85 | $84.82 | $83.34 | $83.54 | $83.54 | 40,181 |
| 2015-12-24 | $84.06 | $85.15 | $84.01 | $84.44 | $84.44 | 32,080 |
| 2015-12-23 | $84.54 | $85.66 | $82.85 | $84.41 | $84.41 | 50,922 |
| 2015-12-22 | $83.10 | $84.47 | $81.80 | $84.39 | $84.39 | 39,946 |
| 2015-12-21 | $83.80 | $85.20 | $82.05 | $82.59 | $82.59 | 61,092 |
| 2015-12-18 | $83.03 | $85.01 | $81.93 | $83.73 | $83.73 | 344,720 |
| 2015-12-17 | $85.23 | $85.32 | $81.85 | $83.30 | $83.30 | 90,163 |
| 2015-12-16 | $82.17 | $85.42 | $81.87 | $85.28 | $85.28 | 77,374 |
| 2015-12-15 | $81.71 | $82.41 | $80.68 | $81.99 | $81.99 | 55,578 |
| 2015-12-14 | $82.05 | $82.05 | $80.54 | $81.47 | $81.47 | 74,042 |
| 2015-12-11 | $82.76 | $83.22 | $81.61 | $82.23 | $82.23 | 71,649 |
| 2015-12-10 | $84.20 | $84.43 | $83.76 | $84.21 | $84.21 | 52,038 |
| 2015-12-09 | $86.73 | $87.62 | $83.87 | $84.27 | $84.27 | 88,219 |
| 2015-12-08 | $89.00 | $89.00 | $87.10 | $87.21 | $87.21 | 56,939 |
| 2015-12-07 | $91.32 | $91.50 | $89.28 | $89.80 | $89.80 | 56,274 |
| 2015-12-04 | $89.20 | $91.39 | $89.06 | $91.07 | $91.07 | 68,364 |
| 2015-12-03 | $90.84 | $91.61 | $88.48 | $89.25 | $89.25 | 78,346 |
| 2015-12-02 | $92.51 | $92.55 | $90.44 | $90.90 | $90.90 | 111,490 |
| 2015-12-01 | $92.66 | $93.42 | $91.90 | $92.55 | $92.55 | 125,677 |
| 2015-11-30 | $93.20 | $94.00 | $92.04 | $92.70 | $92.70 | 104,733 |
| 2015-11-27 | $92.13 | $93.28 | $91.40 | $92.56 | $92.56 | 58,649 |
| 2015-11-25 | $91.57 | $92.76 | $91.15 | $91.79 | $91.79 | 101,465 |
| 2015-11-24 | $90.68 | $93.98 | $90.34 | $92.04 | $92.04 | 81,086 |
| 2015-11-23 | $91.99 | $92.27 | $91.23 | $91.53 | $91.53 | 67,100 |
| 2015-11-20 | $92.11 | $92.41 | $91.26 | $91.77 | $91.77 | 33,499 |
| 2015-11-19 | $92.77 | $93.21 | $91.32 | $91.70 | $91.70 | 50,537 |
| 2015-11-18 | $90.87 | $92.49 | $90.35 | $91.81 | $91.81 | 94,915 |
| 2015-11-17 | $90.03 | $92.16 | $89.04 | $90.40 | $90.40 | 89,822 |
| 2015-11-16 | $89.30 | $90.27 | $89.12 | $90.08 | $90.08 | 167,006 |
| 2015-11-13 | $90.89 | $91.00 | $89.52 | $89.52 | $89.52 | 71,112 |
| 2015-11-12 | $92.68 | $92.96 | $91.19 | $91.40 | $91.40 | 63,422 |
| 2015-11-11 | $94.73 | $95.10 | $93.08 | $93.62 | $93.62 | 92,008 |
| 2015-11-10 | $93.49 | $95.16 | $93.12 | $94.25 | $94.25 | 76,149 |
| 2015-11-09 | $95.18 | $95.45 | $92.01 | $93.87 | $93.87 | 86,471 |
| 2015-11-06 | $95.13 | $96.10 | $94.55 | $95.19 | $95.19 | 65,795 |
| 2015-11-05 | $96.90 | $100.87 | $95.05 | $95.65 | $95.65 | 56,126 |
| 2015-11-04 | $97.66 | $98.65 | $96.27 | $96.67 | $96.67 | 127,363 |
| 2015-11-03 | $97.65 | $98.42 | $96.63 | $97.19 | $97.19 | 85,152 |
| 2015-11-02 | $98.38 | $98.67 | $96.14 | $97.55 | $97.55 | 89,893 |
| 2015-10-30 | $86.76 | $106.55 | $86.76 | $98.60 | $98.60 | 145,084 |
| 2015-10-29 | $83.63 | $83.80 | $81.28 | $82.75 | $82.75 | 52,907 |
| 2015-10-28 | $80.21 | $83.83 | $80.21 | $83.62 | $83.62 | 47,216 |
| 2015-10-27 | $80.98 | $81.50 | $80.14 | $80.56 | $80.56 | 47,145 |
| 2015-10-26 | $81.32 | $81.84 | $79.94 | $81.04 | $81.04 | 67,761 |
| 2015-10-23 | $79.10 | $82.00 | $78.31 | $81.80 | $81.80 | 67,062 |
| 2015-10-22 | $77.17 | $79.27 | $76.95 | $78.84 | $78.84 | 85,272 |
| 2015-10-21 | $75.88 | $77.36 | $75.18 | $77.00 | $77.00 | 69,994 |
| 2015-10-20 | $76.63 | $77.59 | $74.83 | $75.92 | $75.92 | 47,717 |
| 2015-10-19 | $74.79 | $76.99 | $74.79 | $76.92 | $76.92 | 37,375 |
| 2015-10-16 | $75.40 | $77.01 | $73.76 | $75.34 | $75.34 | 51,903 |
| 2015-10-15 | $72.41 | $75.93 | $72.37 | $75.08 | $75.08 | 44,044 |
| 2015-10-14 | $74.35 | $74.92 | $71.10 | $72.10 | $72.10 | 42,382 |
| 2015-10-13 | $74.34 | $75.84 | $73.73 | $73.82 | $73.82 | 25,012 |
| 2015-10-12 | $74.90 | $75.89 | $73.62 | $75.14 | $75.14 | 24,899 |
| 2015-10-09 | $75.15 | $75.43 | $74.38 | $74.80 | $74.80 | 26,970 |
| 2015-10-08 | $73.80 | $75.56 | $73.51 | $74.99 | $74.99 | 25,122 |
| 2015-10-07 | $71.02 | $73.82 | $71.02 | $73.36 | $73.36 | 57,082 |
| 2015-10-06 | $72.75 | $73.08 | $70.18 | $70.42 | $70.42 | 26,314 |
| 2015-10-05 | $70.88 | $73.38 | $70.74 | $73.01 | $73.01 | 40,738 |
| 2015-10-02 | $68.91 | $69.64 | $68.01 | $69.37 | $69.37 | 26,138 |
| 2015-10-01 | $68.43 | $69.99 | $68.15 | $69.37 | $69.37 | 60,463 |
| 2015-09-30 | $68.74 | $68.74 | $67.49 | $68.09 | $68.09 | 30,228 |
| 2015-09-29 | $67.67 | $68.41 | $66.71 | $68.05 | $68.05 | 49,095 |
| 2015-09-28 | $69.51 | $69.94 | $67.72 | $67.81 | $67.81 | 50,206 |
| 2015-09-25 | $68.86 | $70.25 | $67.39 | $69.92 | $69.92 | 77,226 |
| 2015-09-24 | $68.13 | $68.94 | $66.22 | $68.32 | $68.32 | 27,826 |
| 2015-09-23 | $67.74 | $68.20 | $66.89 | $67.76 | $67.76 | 18,692 |
| 2015-09-22 | $69.78 | $69.78 | $66.32 | $67.25 | $67.25 | 45,054 |
| 2015-09-21 | $72.13 | $72.51 | $69.76 | $70.16 | $70.16 | 36,567 |
| 2015-09-18 | $72.76 | $74.00 | $69.53 | $71.28 | $71.28 | 260,504 |
| 2015-09-17 | $72.29 | $74.94 | $72.03 | $73.59 | $73.59 | 34,548 |
| 2015-09-16 | $71.87 | $72.79 | $71.42 | $72.31 | $72.31 | 42,655 |
| 2015-09-15 | $72.79 | $72.89 | $71.40 | $72.03 | $72.03 | 36,267 |
| 2015-09-14 | $75.39 | $75.81 | $71.92 | $72.31 | $72.31 | 98,282 |
| 2015-09-11 | $73.83 | $75.95 | $73.83 | $75.36 | $75.36 | 44,761 |
| 2015-09-10 | $73.00 | $74.34 | $73.00 | $74.03 | $74.03 | 44,875 |
| 2015-09-09 | $73.51 | $73.52 | $71.72 | $73.50 | $73.50 | 65,801 |
| 2015-09-08 | $71.02 | $73.64 | $70.12 | $73.43 | $73.43 | 39,836 |
| 2015-09-04 | $70.52 | $71.39 | $70.01 | $70.13 | $70.13 | 16,581 |
| 2015-09-03 | $72.32 | $73.05 | $70.48 | $71.27 | $71.27 | 31,699 |
| 2015-09-02 | $71.48 | $72.90 | $70.03 | $72.38 | $72.38 | 41,281 |
Cavco Industries Inc (CVCO) News Headlines
Recent Cavco Industries Inc (CVCO) News
Similar Companies to Cavco Industries Inc (CVCO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |