Credit Suisse FI Large Cap Gr Enh ETN (FLGE) Exchange: NYSE ARCA
Data as of May 2, 2025
$809.53 ($-9.30) -1.14%
Credit Suisse FI Large Cap Gr Enh ETN - Daily Information
Click for more stock information on Credit Suisse FI Large Cap Gr Enh ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $818.00 |
| Previous Close | $809.53 |
| High | $828.29 |
| Low | $809.53 |
| Adjusted Open | $818.00 |
| Previous Adjusted Close | $809.53 |
| Adjusted High | $828.29 |
| Adjusted Low | $809.53 |
About Credit Suisse FI Large Cap Gr Enh ETN (FLGE)
The ETNs are designed for investors who seek a leveraged return linked to the performance of the Russell 1000® Growth Index Total Return (the “Index”), an index that seeks to track the performance of the large-cap growth segment of the U.S. equity market. The ETNs are subject to a leverage factor of 2.0, but the effective leverage will vary with changes in the Closing Indicative Value of the ETNs since the previous Rebalance Event.
Invest in Credit Suisse FI Large Cap Gr Enh ETN (FLGE)
Historical Stock Data for Credit Suisse FI Large Cap Gr Enh ETN (FLGE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | $818.00 | $828.29 | $809.53 | $809.53 | $809.53 | 3,186 |
| 2021-12-21 | $799.00 | $818.83 | $799.00 | $818.83 | $818.83 | 4,308 |
| 2021-12-20 | $815.00 | $815.00 | $805.00 | $806.62 | $806.62 | 3,189 |
| 2021-12-17 | $815.00 | $822.42 | $792.53 | $817.24 | $817.24 | 6,006 |
| 2021-12-16 | $824.53 | $847.17 | $812.00 | $821.29 | $821.29 | 2,766 |
| 2021-12-15 | $813.20 | $850.67 | $813.20 | $850.02 | $850.02 | 1,227 |
| 2021-12-14 | $818.25 | $818.25 | $818.25 | $818.25 | $818.25 | 267 |
| 2021-12-13 | $857.50 | $857.50 | $839.99 | $839.99 | $839.99 | 1,095 |
| 2021-12-10 | $850.00 | $858.50 | $850.00 | $858.50 | $858.50 | 575 |
| 2021-12-09 | $844.90 | $844.90 | $844.39 | $844.39 | $844.39 | 182 |
| 2021-12-08 | $850.14 | $862.88 | $850.14 | $862.88 | $862.88 | 3,731 |
| 2021-12-07 | $843.59 | $861.72 | $843.59 | $861.72 | $861.72 | 345 |
| 2021-12-06 | $808.54 | $808.54 | $808.54 | $808.54 | $808.54 | 382 |
| 2021-12-03 | $792.37 | $792.37 | $792.37 | $792.37 | $792.37 | 222 |
| 2021-12-02 | $820.75 | $821.95 | $819.68 | $819.70 | $819.70 | 2,155 |
| 2021-12-01 | $823.21 | $823.21 | $806.58 | $806.58 | $806.58 | 404 |
| 2021-11-30 | $830.51 | $830.51 | $830.51 | $830.51 | $830.51 | 220 |
| 2021-11-29 | $856.04 | $856.04 | $856.04 | $856.04 | $856.04 | 117 |
| 2021-11-26 | $821.53 | $832.64 | $776.00 | $827.98 | $827.98 | 1,822 |
| 2021-11-24 | $860.64 | $860.64 | $860.64 | $860.64 | $860.64 | 98 |
| 2021-11-23 | $841.38 | $851.27 | $836.34 | $851.27 | $851.27 | 699 |
| 2021-11-22 | $883.52 | $884.84 | $860.38 | $860.38 | $860.38 | 1,009 |
| 2021-11-19 | $877.98 | $877.98 | $877.98 | $877.98 | $877.98 | 175 |
| 2021-11-18 | $873.14 | $873.14 | $873.14 | $873.14 | $873.14 | 138 |
| 2021-11-17 | $862.06 | $863.05 | $861.13 | $861.13 | $861.13 | 547 |
| 2021-11-16 | $863.95 | $863.95 | $863.95 | $863.95 | $863.95 | 93 |
| 2021-11-15 | $847.93 | $847.93 | $847.93 | $847.93 | $847.93 | 280 |
| 2021-11-12 | $882.88 | $882.88 | $882.88 | $882.88 | $882.88 | 107 |
| 2021-11-11 | $852.87 | $852.87 | $852.87 | $852.87 | $852.87 | 59 |
| 2021-11-10 | $852.87 | $852.87 | $852.87 | $852.87 | $852.87 | 56 |
| 2021-11-09 | $855.28 | $855.28 | $852.87 | $852.87 | $852.87 | 138 |
| 2021-11-08 | $860.45 | $860.45 | $860.45 | $860.45 | $860.45 | 463 |
| 2021-11-05 | $858.68 | $858.68 | $858.68 | $858.68 | $858.68 | 538 |
| 2021-11-04 | $855.27 | $855.27 | $855.27 | $855.27 | $855.27 | 68 |
| 2021-11-03 | $828.24 | $840.34 | $825.20 | $840.34 | $840.34 | 1,099 |
| 2021-11-02 | $827.13 | $827.13 | $827.13 | $827.13 | $827.13 | 129 |
| 2021-11-01 | $820.98 | $822.00 | $820.98 | $821.44 | $821.44 | 570 |
| 2021-10-29 | $809.29 | $821.96 | $809.29 | $821.96 | $821.96 | 507 |
| 2021-10-28 | $804.77 | $813.20 | $804.77 | $813.20 | $813.20 | 180 |
| 2021-10-27 | $802.06 | $804.57 | $795.95 | $795.95 | $795.95 | 693 |
| 2021-10-26 | $797.61 | $797.61 | $797.61 | $797.61 | $797.61 | 105 |
| 2021-10-25 | $790.00 | $806.97 | $790.00 | $806.97 | $806.97 | 320 |
| 2021-10-22 | $783.72 | $783.72 | $783.72 | $783.72 | $783.72 | 241 |
| 2021-10-21 | $788.81 | $789.97 | $788.81 | $789.97 | $789.97 | 148 |
| 2021-10-20 | $777.24 | $777.24 | $777.24 | $777.24 | $777.24 | 45 |
| 2021-10-19 | $780.00 | $780.00 | $778.11 | $778.11 | $778.11 | 251 |
| 2021-10-18 | $768.88 | $768.88 | $768.88 | $768.88 | $768.88 | 92 |
| 2021-10-15 | $756.67 | $756.67 | $756.67 | $756.67 | $756.67 | 183 |
| 2021-10-14 | $743.87 | $743.87 | $743.87 | $743.87 | $743.87 | 135 |
| 2021-10-13 | $718.15 | $718.15 | $718.15 | $718.15 | $718.15 | 54 |
| 2021-10-12 | $710.24 | $710.85 | $710.24 | $710.85 | $710.85 | 515 |
| 2021-10-11 | $725.99 | $725.99 | $712.68 | $712.68 | $712.68 | 331 |
| 2021-10-08 | $720.37 | $720.37 | $720.37 | $720.37 | $720.37 | 73 |
| 2021-10-07 | $725.33 | $725.33 | $725.33 | $725.33 | $725.33 | 52 |
| 2021-10-06 | $695.32 | $711.48 | $695.32 | $711.48 | $711.48 | 154 |
| 2021-10-05 | $703.11 | $703.11 | $703.11 | $703.11 | $703.11 | 139 |
| 2021-10-04 | $690.16 | $690.16 | $677.50 | $684.01 | $684.01 | 2,386 |
| 2021-10-01 | $697.88 | $713.92 | $693.00 | $713.92 | $713.92 | 1,784 |
| 2021-09-30 | $716.31 | $716.31 | $702.82 | $702.82 | $702.82 | 4,932 |
| 2021-09-29 | $720.00 | $720.00 | $710.33 | $710.33 | $710.33 | 832 |
| 2021-09-28 | $714.95 | $717.48 | $714.95 | $717.48 | $717.48 | 1,271 |
| 2021-09-27 | $753.31 | $753.31 | $753.31 | $753.31 | $753.31 | 35 |
| 2021-09-24 | $766.36 | $766.36 | $766.36 | $766.36 | $766.36 | 75 |
| 2021-09-23 | $762.46 | $765.98 | $762.46 | $765.98 | $765.98 | 1,115 |
| 2021-09-22 | $746.69 | $753.61 | $746.69 | $751.19 | $751.19 | 1,172 |
| 2021-09-21 | $738.55 | $739.06 | $738.55 | $739.06 | $739.06 | 409 |
| 2021-09-20 | $733.72 | $733.72 | $733.72 | $733.72 | $733.72 | 466 |
| 2021-09-17 | $761.21 | $762.32 | $761.21 | $762.32 | $762.32 | 520 |
| 2021-09-16 | $777.87 | $777.87 | $777.87 | $777.87 | $777.87 | 21 |
| 2021-09-15 | $762.55 | $775.55 | $762.55 | $775.55 | $775.55 | 457 |
| 2021-09-14 | $769.86 | $769.86 | $758.95 | $762.50 | $762.50 | 2,108 |
| 2021-09-13 | $767.33 | $767.33 | $767.33 | $767.33 | $767.33 | 152 |
| 2021-09-10 | $770.22 | $770.22 | $770.22 | $770.22 | $770.22 | 242 |
| 2021-09-09 | $788.11 | $788.11 | $782.26 | $782.26 | $782.26 | 867 |
| 2021-09-08 | $780.00 | $787.67 | $777.98 | $787.67 | $787.67 | 1,188 |
| 2021-09-07 | $789.71 | $792.60 | $789.36 | $792.60 | $792.60 | 410 |
| 2021-09-03 | $792.13 | $792.13 | $792.13 | $792.13 | $792.13 | 74 |
| 2021-09-02 | $783.00 | $787.22 | $783.00 | $787.22 | $787.22 | 453 |
| 2021-09-01 | $792.00 | $792.00 | $786.93 | $786.93 | $786.93 | 554 |
| 2021-08-31 | $784.49 | $784.49 | $784.49 | $784.49 | $784.49 | 161 |
| 2021-08-30 | $800.00 | $800.00 | $786.25 | $788.80 | $788.80 | 1,979 |
| 2021-08-27 | $772.30 | $773.64 | $768.33 | $773.64 | $773.64 | 1,656 |
| 2021-08-26 | $760.43 | $760.43 | $759.72 | $759.72 | $759.72 | 253 |
| 2021-08-25 | $767.89 | $767.89 | $767.89 | $767.89 | $767.89 | 268 |
| 2021-08-24 | $765.20 | $765.20 | $764.68 | $764.68 | $764.68 | 618 |
| 2021-08-23 | $761.41 | $761.41 | $761.41 | $761.41 | $761.41 | 160 |
| 2021-08-20 | $735.43 | $744.33 | $733.52 | $744.33 | $744.33 | 1,987 |
| 2021-08-19 | $722.75 | $734.82 | $722.75 | $727.94 | $727.94 | 1,249 |
| 2021-08-18 | $725.67 | $725.67 | $720.00 | $722.52 | $722.52 | 1,635 |
| 2021-08-17 | $736.94 | $736.94 | $736.94 | $736.94 | $736.94 | 49 |
| 2021-08-16 | $750.31 | $750.31 | $750.31 | $750.31 | $750.31 | 75 |
| 2021-08-13 | $745.25 | $746.88 | $745.25 | $746.88 | $746.88 | 269 |
| 2021-08-12 | $730.73 | $744.32 | $730.73 | $744.32 | $744.32 | 425 |
| 2021-08-11 | $736.80 | $736.80 | $736.80 | $736.80 | $736.80 | 40 |
| 2021-08-10 | $741.65 | $742.90 | $738.39 | $738.39 | $738.39 | 342 |
| 2021-08-09 | $745.80 | $745.80 | $745.80 | $745.80 | $745.80 | 110 |
| 2021-08-06 | $745.13 | $745.13 | $744.83 | $744.83 | $744.83 | 689 |
| 2021-08-05 | $750.87 | $750.87 | $750.87 | $750.87 | $750.87 | 80 |
| 2021-08-04 | $741.34 | $743.50 | $741.34 | $742.25 | $742.25 | 1,067 |
| 2021-08-03 | $735.40 | $740.25 | $735.40 | $740.25 | $740.25 | 784 |
| 2021-08-02 | $735.18 | $735.42 | $730.47 | $730.47 | $730.47 | 657 |
| 2021-07-30 | $731.61 | $731.61 | $731.61 | $731.61 | $731.61 | 73 |
| 2021-07-29 | $743.90 | $743.90 | $742.85 | $742.85 | $742.85 | 307 |
| 2021-07-28 | $740.75 | $740.99 | $740.75 | $740.99 | $740.99 | 507 |
| 2021-07-27 | $751.16 | $751.16 | $726.92 | $736.29 | $736.29 | 1,975 |
| 2021-07-26 | $751.16 | $751.16 | $751.16 | $751.16 | $751.16 | 309 |
| 2021-07-23 | $736.00 | $750.88 | $736.00 | $750.88 | $750.88 | 487 |
| 2021-07-22 | $715.99 | $730.92 | $715.99 | $730.92 | $730.92 | 296 |
| 2021-07-21 | $721.04 | $721.04 | $721.04 | $721.04 | $721.04 | 121 |
| 2021-07-20 | $699.69 | $712.48 | $699.69 | $712.48 | $712.48 | 530 |
| 2021-07-19 | $700.00 | $700.00 | $682.98 | $687.62 | $687.62 | 1,275 |
| 2021-07-16 | $712.25 | $712.25 | $704.45 | $704.45 | $704.45 | 222 |
| 2021-07-15 | $721.55 | $721.55 | $713.12 | $713.12 | $713.12 | 685 |
| 2021-07-14 | $728.33 | $728.33 | $721.44 | $721.44 | $721.44 | 599 |
| 2021-07-13 | $726.00 | $726.00 | $719.64 | $719.64 | $719.64 | 391 |
| 2021-07-12 | $730.00 | $730.00 | $722.62 | $722.62 | $722.62 | 602 |
| 2021-07-09 | $720.26 | $720.26 | $720.26 | $720.26 | $720.26 | 23 |
| 2021-07-08 | $718.20 | $718.20 | $698.94 | $707.34 | $707.34 | 1,733 |
| 2021-07-07 | $716.62 | $718.21 | $716.62 | $718.21 | $718.21 | 346 |
| 2021-07-06 | $710.61 | $713.59 | $710.61 | $713.59 | $713.59 | 589 |
| 2021-07-02 | $701.34 | $707.58 | $701.34 | $707.58 | $707.58 | 345 |
| 2021-07-01 | $687.86 | $690.00 | $687.86 | $689.02 | $689.02 | 712 |
| 2021-06-30 | $687.93 | $688.65 | $687.93 | $688.65 | $688.65 | 313 |
| 2021-06-29 | $690.83 | $690.83 | $690.83 | $690.83 | $690.83 | 64 |
| 2021-06-28 | $676.74 | $686.63 | $676.74 | $686.63 | $686.63 | 993 |
| 2021-06-25 | $672.37 | $676.48 | $672.37 | $676.48 | $676.48 | 640 |
| 2021-06-24 | $674.48 | $674.48 | $674.48 | $674.48 | $674.48 | 139 |
| 2021-06-23 | $668.00 | $668.00 | $667.98 | $667.98 | $667.98 | 639 |
| 2021-06-22 | $668.02 | $668.02 | $668.02 | $668.02 | $668.02 | 98 |
| 2021-06-21 | $655.32 | $656.03 | $655.00 | $656.03 | $656.03 | 1,096 |
| 2021-06-18 | $646.86 | $647.76 | $646.86 | $647.76 | $647.76 | 324 |
| 2021-06-17 | $650.00 | $655.01 | $650.00 | $655.01 | $655.01 | 1,366 |
| 2021-06-16 | $646.51 | $646.51 | $639.28 | $639.28 | $639.28 | 359 |
| 2021-06-15 | $644.95 | $644.96 | $643.22 | $643.22 | $643.22 | 543 |
| 2021-06-14 | $649.35 | $649.35 | $649.35 | $649.35 | $649.35 | 132 |
| 2021-06-11 | $634.48 | $639.84 | $634.48 | $639.84 | $639.84 | 376 |
| 2021-06-10 | $630.36 | $637.14 | $630.36 | $637.14 | $637.14 | 1,138 |
| 2021-06-09 | $630.00 | $630.36 | $624.79 | $624.79 | $624.79 | 621 |
| 2021-06-08 | $625.00 | $625.22 | $624.54 | $624.54 | $624.54 | 599 |
| 2021-06-07 | $621.27 | $621.27 | $621.27 | $621.27 | $621.27 | 25 |
| 2021-06-04 | $618.81 | $618.81 | $618.81 | $618.81 | $618.81 | 21 |
| 2021-06-03 | $602.64 | $602.64 | $602.64 | $602.64 | $602.64 | 38 |
| 2021-06-02 | $613.20 | $613.43 | $611.61 | $611.61 | $611.61 | 969 |
| 2021-06-01 | $610.45 | $610.45 | $610.45 | $610.45 | $610.45 | 115 |
| 2021-05-28 | $615.61 | $615.61 | $615.61 | $615.61 | $615.61 | 123 |
| 2021-05-27 | $613.44 | $613.59 | $613.44 | $613.59 | $613.59 | 334 |
| 2021-05-26 | $616.11 | $616.11 | $616.11 | $616.11 | $616.11 | 38 |
| 2021-05-25 | $613.81 | $613.81 | $613.81 | $613.81 | $613.81 | 418 |
| 2021-05-24 | $609.72 | $612.80 | $609.72 | $612.80 | $612.80 | 176 |
| 2021-05-21 | $596.31 | $596.31 | $596.31 | $596.31 | $596.31 | 196 |
| 2021-05-20 | $602.43 | $602.43 | $602.43 | $602.43 | $602.43 | 158 |
| 2021-05-19 | $581.49 | $581.49 | $581.49 | $581.49 | $581.49 | 177 |
| 2021-05-18 | $587.00 | $592.82 | $583.65 | $583.65 | $583.65 | 1,245 |
| 2021-05-17 | $595.00 | $595.00 | $587.00 | $589.04 | $589.04 | 475 |
| 2021-05-14 | $568.11 | $596.76 | $568.11 | $596.76 | $596.76 | 574 |
| 2021-05-13 | $574.24 | $574.24 | $574.24 | $574.24 | $574.24 | 63 |
| 2021-05-12 | $565.62 | $565.62 | $563.35 | $563.35 | $563.35 | 416 |
| 2021-05-11 | $592.77 | $592.77 | $592.44 | $592.44 | $592.44 | 266 |
| 2021-05-10 | $601.30 | $601.83 | $597.08 | $597.08 | $597.08 | 597 |
| 2021-05-07 | $618.57 | $618.57 | $618.57 | $618.57 | $618.57 | 16 |
| 2021-05-06 | $609.93 | $609.93 | $609.93 | $609.93 | $609.93 | 200 |
| 2021-05-05 | $603.37 | $603.37 | $603.37 | $603.37 | $603.37 | 6 |
| 2021-05-04 | $600.00 | $608.90 | $600.00 | $608.90 | $608.90 | 651 |
| 2021-05-03 | $630.64 | $630.64 | $627.76 | $627.76 | $627.76 | 722 |
| 2021-04-30 | $631.62 | $631.62 | $631.62 | $631.62 | $631.62 | 136 |
| 2021-04-29 | $637.86 | $639.94 | $631.00 | $639.94 | $639.94 | 904 |
| 2021-04-28 | $641.84 | $642.50 | $637.86 | $637.86 | $637.86 | 250 |
| 2021-04-27 | $642.57 | $642.57 | $642.57 | $642.57 | $642.57 | 75 |
| 2021-04-26 | $640.54 | $640.54 | $639.31 | $639.83 | $639.83 | 488 |
| 2021-04-23 | $637.51 | $637.51 | $637.51 | $637.51 | $637.51 | 128 |
| 2021-04-22 | $623.43 | $623.43 | $623.43 | $623.43 | $623.43 | 109 |
| 2021-04-21 | $616.51 | $634.03 | $616.51 | $634.03 | $634.03 | 921 |
| 2021-04-20 | $624.16 | $624.64 | $624.16 | $624.64 | $624.64 | 525 |
| 2021-04-19 | $628.52 | $628.52 | $627.85 | $627.85 | $627.85 | 352 |
| 2021-04-16 | $636.39 | $641.15 | $636.39 | $641.15 | $641.15 | 442 |
| 2021-04-15 | $636.30 | $639.67 | $632.59 | $639.67 | $639.67 | 593 |
| 2021-04-14 | $618.99 | $618.99 | $618.99 | $618.99 | $618.99 | 260 |
| 2021-04-13 | $617.87 | $633.23 | $617.87 | $633.23 | $633.23 | 347 |
| 2021-04-12 | $618.66 | $621.00 | $618.66 | $620.04 | $620.04 | 281 |
| 2021-04-09 | $608.82 | $619.79 | $608.82 | $619.79 | $619.79 | 522 |
| 2021-04-08 | $601.89 | $608.81 | $601.89 | $608.81 | $608.81 | 613 |
| 2021-04-07 | $595.28 | $595.28 | $595.28 | $595.28 | $595.28 | 120 |
| 2021-04-06 | $596.46 | $598.00 | $591.67 | $591.67 | $591.67 | 1,285 |
| 2021-04-05 | $587.95 | $594.66 | $587.95 | $594.66 | $594.66 | 532 |
| 2021-04-01 | $571.01 | $573.73 | $570.59 | $573.73 | $573.73 | 1,510 |
| 2021-03-31 | $558.00 | $561.12 | $558.00 | $558.11 | $558.11 | 605 |
| 2021-03-30 | $539.70 | $539.70 | $539.70 | $539.70 | $539.70 | 64 |
| 2021-03-29 | $543.19 | $550.48 | $543.19 | $547.81 | $547.81 | 910 |
| 2021-03-26 | $547.12 | $547.12 | $547.12 | $547.12 | $547.12 | 160 |
| 2021-03-25 | $525.00 | $533.27 | $523.87 | $533.27 | $533.27 | 852 |
| 2021-03-24 | $545.46 | $545.46 | $533.79 | $533.79 | $533.79 | 458 |
| 2021-03-23 | $547.64 | $547.64 | $547.64 | $547.64 | $547.64 | 130 |
| 2021-03-22 | $552.67 | $555.30 | $551.56 | $551.56 | $551.56 | 298 |
| 2021-03-19 | $537.06 | $537.06 | $535.03 | $535.03 | $535.03 | 466 |
| 2021-03-18 | $543.75 | $543.75 | $532.75 | $532.75 | $532.75 | 174 |
| 2021-03-17 | $548.23 | $558.99 | $548.23 | $558.71 | $558.71 | 1,511 |
| 2021-03-16 | $567.39 | $567.39 | $559.26 | $559.26 | $559.26 | 172 |
| 2021-03-15 | $545.50 | $555.85 | $545.50 | $555.85 | $555.85 | 544 |
| 2021-03-12 | $536.50 | $545.60 | $536.50 | $545.60 | $545.60 | 555 |
| 2021-03-11 | $553.82 | $555.94 | $551.85 | $552.43 | $552.43 | 943 |
| 2021-03-10 | $529.82 | $529.82 | $529.82 | $529.82 | $529.82 | 94 |
| 2021-03-09 | $531.08 | $531.08 | $531.08 | $531.08 | $531.08 | 270 |
| 2021-03-08 | $514.00 | $514.00 | $498.17 | $498.17 | $498.17 | 820 |
| 2021-03-05 | $502.43 | $519.95 | $490.00 | $519.95 | $519.95 | 1,114 |
| 2021-03-04 | $523.73 | $525.53 | $502.01 | $502.01 | $502.01 | 1,520 |
| 2021-03-03 | $535.37 | $537.00 | $523.73 | $523.73 | $523.73 | 2,851 |
| 2021-03-02 | $553.53 | $553.53 | $553.53 | $553.53 | $553.53 | 63 |
| 2021-03-01 | $549.21 | $566.39 | $549.21 | $566.39 | $566.39 | 752 |
| 2021-02-26 | $534.03 | $538.92 | $534.03 | $538.92 | $538.92 | 950 |
| 2021-02-25 | $570.00 | $570.00 | $530.67 | $535.87 | $535.87 | 1,552 |
| 2021-02-24 | $567.97 | $569.89 | $567.97 | $569.89 | $569.89 | 406 |
| 2021-02-23 | $554.21 | $562.68 | $551.38 | $562.68 | $562.68 | 1,099 |
| 2021-02-22 | $572.72 | $572.74 | $565.16 | $565.16 | $565.16 | 762 |
| 2021-02-19 | $588.87 | $588.87 | $588.87 | $588.87 | $588.87 | 172 |
| 2021-02-18 | $592.79 | $595.94 | $592.79 | $595.94 | $595.94 | 435 |
| 2021-02-17 | $589.10 | $600.07 | $589.10 | $600.07 | $600.07 | 462 |
| 2021-02-16 | $606.62 | $606.62 | $603.54 | $603.54 | $603.54 | 440 |
| 2021-02-12 | $608.66 | $608.66 | $608.66 | $608.66 | $608.66 | 92 |
| 2021-02-11 | $602.73 | $602.79 | $601.24 | $602.33 | $602.33 | 723 |
| 2021-02-10 | $600.27 | $600.27 | $594.39 | $597.37 | $597.37 | 720 |
| 2021-02-09 | $603.16 | $603.16 | $600.27 | $600.27 | $600.27 | 246 |
| 2021-02-08 | $583.54 | $598.59 | $583.54 | $598.59 | $598.59 | 872 |
| 2021-02-05 | $593.74 | $594.05 | $593.74 | $594.05 | $594.05 | 480 |
| 2021-02-04 | $586.72 | $588.33 | $586.72 | $588.33 | $588.33 | 268 |
| 2021-02-03 | $579.00 | $579.45 | $579.00 | $579.06 | $579.06 | 1,233 |
| 2021-02-02 | $565.00 | $582.87 | $565.00 | $581.18 | $581.18 | 1,400 |
| 2021-02-01 | $548.00 | $564.49 | $548.00 | $564.49 | $564.49 | 670 |
| 2021-01-29 | $545.15 | $545.15 | $528.78 | $543.78 | $543.78 | 11,340 |
| 2021-01-28 | $566.50 | $572.12 | $563.49 | $563.49 | $563.49 | 801 |
| 2021-01-27 | $564.90 | $564.90 | $555.42 | $555.42 | $555.42 | 604 |
| 2021-01-26 | $586.00 | $586.00 | $583.75 | $583.75 | $583.75 | 696 |
| 2021-01-25 | $587.78 | $588.14 | $585.31 | $585.31 | $585.31 | 648 |
| 2021-01-22 | $579.23 | $579.23 | $579.23 | $579.23 | $579.23 | 206 |
| 2021-01-21 | $562.11 | $578.76 | $562.11 | $578.76 | $578.76 | 1,217 |
| 2021-01-20 | $563.44 | $572.92 | $563.44 | $572.92 | $572.92 | 452 |
| 2021-01-19 | $536.08 | $548.50 | $536.08 | $548.50 | $548.50 | 1,888 |
| 2021-01-15 | $536.08 | $536.08 | $536.08 | $536.08 | $536.08 | 216 |
| 2021-01-14 | $553.66 | $553.66 | $541.16 | $541.16 | $541.16 | 324 |
| 2021-01-13 | $552.08 | $552.08 | $552.08 | $552.08 | $552.08 | 145 |
| 2021-01-12 | $548.28 | $564.68 | $546.29 | $547.59 | $547.59 | 3,229 |
| 2021-01-11 | $548.63 | $549.01 | $548.03 | $548.70 | $548.70 | 1,721 |
| 2021-01-08 | $556.00 | $562.20 | $549.05 | $562.20 | $562.20 | 543 |
| 2021-01-07 | $539.17 | $551.88 | $539.14 | $551.88 | $551.88 | 587 |
| 2021-01-06 | $533.93 | $536.00 | $525.25 | $525.62 | $525.62 | 2,420 |
| 2021-01-05 | $536.59 | $538.22 | $536.59 | $538.22 | $538.22 | 859 |
| 2021-01-04 | $546.00 | $546.00 | $531.84 | $531.84 | $531.84 | 1,264 |
| 2020-12-31 | $545.00 | $547.47 | $541.00 | $547.47 | $547.47 | 2,876 |
| 2020-12-30 | $544.98 | $544.98 | $544.98 | $544.98 | $544.98 | 252 |
| 2020-12-29 | $550.00 | $550.00 | $544.72 | $544.77 | $544.77 | 1,228 |
| 2020-12-28 | $547.90 | $548.54 | $547.61 | $547.61 | $547.61 | 542 |
| 2020-12-24 | $537.11 | $537.56 | $536.42 | $537.56 | $537.56 | 605 |
| 2020-12-23 | $536.84 | $536.84 | $536.84 | $536.84 | $536.84 | 230 |
| 2020-12-22 | $541.18 | $541.18 | $540.54 | $540.54 | $540.54 | 502 |
| 2020-12-21 | $521.14 | $535.74 | $521.14 | $535.74 | $535.74 | 933 |
| 2020-12-18 | $537.26 | $537.26 | $537.26 | $537.26 | $537.26 | 295 |
| 2020-12-17 | $537.53 | $537.70 | $537.53 | $537.70 | $537.70 | 491 |
| 2020-12-16 | $530.01 | $530.01 | $530.01 | $530.01 | $530.01 | 298 |
| 2020-12-15 | $523.69 | $523.69 | $523.69 | $523.69 | $523.69 | 170 |
| 2020-12-14 | $514.76 | $514.76 | $514.76 | $514.76 | $514.76 | 233 |
| 2020-12-11 | $509.81 | $509.81 | $509.81 | $509.81 | $509.81 | 150 |
| 2020-12-10 | $512.50 | $513.05 | $512.20 | $512.20 | $512.20 | 467 |
| 2020-12-09 | $524.93 | $524.93 | $506.39 | $509.88 | $509.88 | 1,207 |
| 2020-12-08 | $522.40 | $525.42 | $517.68 | $525.42 | $525.42 | 2,150 |
| 2020-12-07 | $521.98 | $521.98 | $519.25 | $520.64 | $520.64 | 673 |
| 2020-12-04 | $515.97 | $517.49 | $515.85 | $517.49 | $517.49 | 529 |
| 2020-12-03 | $516.00 | $516.27 | $510.67 | $510.67 | $510.67 | 930 |
| 2020-12-02 | $510.82 | $512.25 | $510.82 | $511.98 | $511.98 | 1,160 |
| 2020-12-01 | $509.91 | $518.06 | $509.91 | $514.92 | $514.92 | 1,060 |
| 2020-11-30 | $504.00 | $504.00 | $494.33 | $503.14 | $503.14 | 1,433 |
| 2020-11-27 | $499.94 | $504.25 | $499.93 | $502.35 | $502.35 | 962 |
| 2020-11-25 | $492.08 | $495.38 | $492.08 | $495.38 | $495.38 | 377 |
| 2020-11-24 | $483.11 | $490.95 | $483.11 | $490.95 | $490.95 | 442 |
| 2020-11-23 | $482.04 | $482.04 | $479.54 | $480.54 | $480.54 | 2,063 |
| 2020-11-20 | $486.45 | $487.48 | $485.09 | $485.09 | $485.09 | 2,842 |
| 2020-11-19 | $486.44 | $487.13 | $486.44 | $487.13 | $487.13 | 1,026 |
| 2020-11-18 | $490.00 | $490.11 | $481.75 | $481.75 | $481.75 | 1,308 |
| 2020-11-17 | $484.69 | $489.01 | $484.69 | $489.01 | $489.01 | 800 |
| 2020-11-16 | $485.70 | $488.83 | $485.70 | $488.83 | $488.83 | 668 |
| 2020-11-13 | $485.08 | $485.08 | $485.08 | $485.08 | $485.08 | 209 |
| 2020-11-12 | $483.49 | $483.49 | $477.88 | $477.88 | $477.88 | 798 |
| 2020-11-11 | $484.52 | $484.52 | $484.28 | $484.28 | $484.28 | 612 |
| 2020-11-10 | $468.43 | $468.43 | $466.79 | $466.79 | $466.79 | 623 |
| 2020-11-09 | $510.00 | $510.00 | $479.92 | $479.92 | $479.92 | 2,167 |
| 2020-11-06 | $484.00 | $497.82 | $484.00 | $497.82 | $497.82 | 1,773 |
| 2020-11-05 | $494.10 | $495.86 | $494.10 | $495.86 | $495.86 | 2,303 |
| 2020-11-04 | $457.00 | $480.00 | $457.00 | $475.10 | $475.10 | 6,053 |
| 2020-11-03 | $428.77 | $438.26 | $428.63 | $437.97 | $437.97 | 5,233 |
| 2020-11-02 | $421.00 | $421.25 | $419.64 | $419.64 | $419.64 | 823 |
| 2020-10-30 | $413.23 | $413.32 | $411.28 | $413.32 | $413.32 | 1,302 |
| 2020-10-29 | $434.07 | $442.12 | $434.07 | $440.43 | $440.43 | 753 |
| 2020-10-28 | $432.71 | $432.71 | $426.10 | $426.10 | $426.10 | 789 |
| 2020-10-27 | $456.87 | $460.80 | $456.87 | $460.80 | $460.80 | 774 |
| 2020-10-26 | $454.80 | $454.80 | $454.28 | $454.28 | $454.28 | 616 |
| 2020-10-23 | $466.13 | $469.65 | $462.97 | $469.65 | $469.65 | 3,117 |
| 2020-10-22 | $464.96 | $464.96 | $464.96 | $464.96 | $464.96 | 1,896 |
| 2020-10-21 | $472.00 | $474.18 | $467.56 | $467.56 | $467.56 | 911 |
| 2020-10-20 | $474.36 | $474.36 | $469.61 | $469.61 | $469.61 | 757 |
| 2020-10-19 | $482.86 | $482.86 | $465.18 | $465.18 | $465.18 | 952 |
| 2020-10-16 | $485.00 | $485.00 | $482.19 | $482.19 | $482.19 | 605 |
| 2020-10-15 | $479.02 | $484.39 | $479.02 | $484.39 | $484.39 | 511 |
| 2020-10-14 | $499.70 | $499.70 | $490.68 | $490.68 | $490.68 | 1,019 |
| 2020-10-13 | $496.59 | $498.47 | $495.00 | $497.42 | $497.42 | 1,383 |
| 2020-10-12 | $487.40 | $503.11 | $487.40 | $497.94 | $497.94 | 2,054 |
| 2020-10-09 | $468.90 | $475.99 | $468.90 | $475.99 | $475.99 | 871 |
| 2020-10-08 | $464.72 | $464.72 | $462.00 | $462.82 | $462.82 | 2,908 |
| 2020-10-07 | $454.18 | $459.75 | $453.34 | $459.75 | $459.75 | 2,194 |
| 2020-10-06 | $484.25 | $484.25 | $442.03 | $443.73 | $443.73 | 10,184 |
| 2020-10-05 | $446.83 | $457.29 | $446.83 | $457.29 | $457.29 | 5,039 |
| 2020-10-02 | $448.39 | $448.39 | $440.42 | $440.42 | $440.42 | 7,658 |
| 2020-10-01 | $458.05 | $458.05 | $457.04 | $457.04 | $457.04 | 437 |
| 2020-09-30 | $449.76 | $449.76 | $449.76 | $449.76 | $449.76 | 316 |
| 2020-09-29 | $444.57 | $444.57 | $441.84 | $441.84 | $441.84 | 1,953 |
| 2020-09-28 | $442.30 | $442.30 | $442.30 | $442.30 | $442.30 | 98 |
| 2020-09-25 | $413.73 | $430.36 | $413.73 | $430.36 | $430.36 | 6,554 |
| 2020-09-24 | $405.95 | $420.80 | $393.77 | $413.51 | $413.51 | 5,238 |
| 2020-09-23 | $426.14 | $426.14 | $410.41 | $410.41 | $410.41 | 622 |
| 2020-09-22 | $419.90 | $434.34 | $419.52 | $433.01 | $433.01 | 3,081 |
| 2020-09-21 | $409.69 | $418.92 | $402.49 | $418.92 | $418.92 | 3,371 |
| 2020-09-18 | $419.69 | $419.89 | $419.47 | $419.89 | $419.89 | 560 |
| 2020-09-17 | $421.29 | $427.12 | $419.60 | $427.12 | $427.12 | 2,969 |
| 2020-09-16 | $448.50 | $448.50 | $438.37 | $438.37 | $438.37 | 506 |
| 2020-09-15 | $449.86 | $449.96 | $446.39 | $448.51 | $448.51 | 1,987 |
| 2020-09-14 | $438.06 | $439.56 | $438.06 | $439.56 | $439.56 | 901 |
| 2020-09-11 | $431.50 | $431.50 | $425.00 | $425.99 | $425.99 | 464 |
| 2020-09-10 | $455.10 | $455.10 | $432.06 | $432.11 | $432.11 | 6,400 |
| 2020-09-09 | $440.48 | $448.68 | $440.48 | $447.54 | $447.54 | 1,247 |
| 2020-09-08 | $435.02 | $435.02 | $424.17 | $424.17 | $424.17 | 1,717 |
| 2020-09-04 | $449.35 | $463.40 | $425.77 | $455.71 | $455.71 | 12,561 |
| 2020-09-03 | $494.07 | $494.07 | $460.04 | $467.30 | $467.30 | 4,988 |
| 2020-09-02 | $504.87 | $510.45 | $502.77 | $510.32 | $510.32 | 1,961 |
| 2020-09-01 | $496.64 | $499.44 | $496.64 | $499.44 | $499.44 | 703 |
| 2020-08-31 | $488.00 | $492.04 | $488.00 | $489.36 | $489.36 | 3,581 |
| 2020-08-28 | $483.31 | $483.31 | $482.71 | $483.25 | $483.25 | 831 |
| 2020-08-27 | $479.18 | $479.18 | $479.18 | $479.18 | $479.18 | 892 |
| 2020-08-26 | $477.96 | $480.11 | $477.96 | $480.11 | $480.11 | 1,728 |
| 2020-08-25 | $457.43 | $462.46 | $454.43 | $462.46 | $462.46 | 4,405 |
| 2020-08-24 | $456.11 | $456.11 | $452.50 | $455.60 | $455.60 | 978 |
| 2020-08-21 | $449.46 | $453.32 | $448.91 | $453.32 | $453.32 | 1,675 |
| 2020-08-20 | $440.79 | $448.75 | $440.79 | $448.75 | $448.75 | 2,371 |
| 2020-08-19 | $444.00 | $445.50 | $439.19 | $439.19 | $439.19 | 2,122 |
| 2020-08-18 | $440.50 | $443.30 | $440.50 | $442.80 | $442.80 | 1,189 |
| 2020-08-17 | $435.00 | $437.05 | $435.00 | $436.85 | $436.85 | 809 |
| 2020-08-14 | $428.43 | $428.51 | $428.43 | $428.51 | $428.51 | 418 |
| 2020-08-13 | $430.99 | $431.72 | $430.00 | $430.40 | $430.40 | 1,085 |
| 2020-08-12 | $418.00 | $426.33 | $418.00 | $426.33 | $426.33 | 835 |
| 2020-08-11 | $417.49 | $421.99 | $409.79 | $409.79 | $409.79 | 707 |
| 2020-08-10 | $422.00 | $422.00 | $420.08 | $421.28 | $421.28 | 2,074 |
| 2020-08-07 | $431.79 | $432.14 | $421.39 | $425.81 | $425.81 | 1,613 |
| 2020-08-06 | $425.83 | $434.10 | $424.93 | $433.21 | $433.21 | 3,793 |
| 2020-08-05 | $426.83 | $426.83 | $425.66 | $425.66 | $425.66 | 938 |
| 2020-08-04 | $419.09 | $420.70 | $417.84 | $420.70 | $420.70 | 3,737 |
| 2020-08-03 | $418.00 | $421.53 | $418.00 | $419.72 | $419.72 | 5,765 |
| 2020-07-31 | $407.69 | $408.54 | $402.75 | $408.00 | $408.00 | 2,593 |
| 2020-07-30 | $390.59 | $398.63 | $387.49 | $397.01 | $397.01 | 3,119 |
| 2020-07-29 | $390.42 | $396.50 | $389.41 | $394.88 | $394.88 | 6,337 |
| 2020-07-28 | $391.15 | $391.81 | $384.45 | $384.75 | $384.75 | 3,872 |
| 2020-07-27 | $377.20 | $392.88 | $377.20 | $392.38 | $392.38 | 7,157 |
| 2020-07-24 | $372.46 | $383.62 | $372.35 | $381.28 | $381.28 | 4,800 |
| 2020-07-23 | $403.08 | $405.64 | $384.52 | $386.24 | $386.24 | 5,581 |
| 2020-07-22 | $400.92 | $402.86 | $397.77 | $402.52 | $402.52 | 6,139 |
| 2020-07-21 | $410.24 | $411.46 | $398.15 | $398.15 | $398.15 | 4,163 |
| 2020-07-20 | $389.12 | $407.00 | $387.73 | $405.08 | $405.08 | 8,527 |
| 2020-07-17 | $387.92 | $387.92 | $381.49 | $386.31 | $386.31 | 5,400 |
| 2020-07-16 | $384.38 | $385.77 | $379.82 | $383.26 | $383.26 | 17,700 |
| 2020-07-15 | $390.85 | $393.81 | $386.13 | $389.06 | $389.06 | 21,000 |
| 2020-07-14 | $373.21 | $386.46 | $366.88 | $386.46 | $386.46 | 9,300 |
| 2020-07-13 | $395.11 | $407.39 | $379.15 | $379.23 | $379.23 | 4,800 |
| 2020-07-10 | $388.81 | $393.49 | $387.87 | $393.32 | $393.32 | 3,900 |
| 2020-07-09 | $392.17 | $392.92 | $380.73 | $390.25 | $390.25 | 6,100 |
| 2020-07-08 | $385.14 | $387.56 | $385.14 | $387.56 | $387.56 | 2,600 |
| 2020-07-07 | $381.89 | $389.07 | $377.10 | $377.10 | $377.10 | 9,800 |
| 2020-07-06 | $381.18 | $385.74 | $380.62 | $383.04 | $383.04 | 66,500 |
| 2020-07-02 | $380.99 | $380.99 | $367.97 | $367.97 | $367.97 | 9,100 |
| 2020-07-01 | $361.14 | $365.00 | $361.14 | $364.29 | $364.29 | 2,500 |
| 2020-06-30 | $351.19 | $357.03 | $350.75 | $357.03 | $357.03 | 4,800 |
| 2020-06-29 | $340.82 | $345.55 | $340.34 | $345.55 | $345.55 | 7,500 |
| 2020-06-26 | $355.11 | $355.11 | $340.04 | $340.04 | $340.04 | 3,659 |
| 2020-06-25 | $346.59 | $354.01 | $343.61 | $354.01 | $354.01 | 13,851 |
| 2020-06-24 | $358.53 | $362.10 | $345.75 | $346.97 | $346.97 | 15,547 |
| 2020-06-23 | $362.19 | $367.06 | $361.36 | $361.55 | $361.55 | 4,512 |
| 2020-06-22 | $350.74 | $357.34 | $350.74 | $357.25 | $357.25 | 10,550 |
| 2020-06-19 | $358.82 | $359.59 | $349.95 | $351.45 | $351.45 | 16,951 |
| 2020-06-18 | $350.68 | $352.63 | $349.37 | $352.23 | $352.23 | 7,857 |
| 2020-06-17 | $353.32 | $355.38 | $351.06 | $351.59 | $351.59 | 5,509 |
| 2020-06-16 | $352.42 | $354.11 | $345.38 | $349.64 | $349.64 | 13,379 |
| 2020-06-15 | $310.30 | $340.76 | $244.72 | $338.57 | $338.57 | 31,456 |
| 2020-06-12 | $340.09 | $342.01 | $328.81 | $334.95 | $334.95 | 42,869 |
| 2020-06-11 | $348.60 | $349.66 | $328.87 | $329.24 | $329.24 | 12,884 |
| 2020-06-10 | $359.49 | $364.72 | $358.32 | $361.39 | $361.39 | 12,623 |
| 2020-06-09 | $352.95 | $358.55 | $352.95 | $356.13 | $356.13 | 34,898 |
| 2020-06-08 | $352.17 | $355.90 | $349.58 | $355.50 | $355.50 | 5,057 |
| 2020-06-05 | $344.41 | $353.33 | $343.24 | $350.95 | $350.95 | 47,036 |
| 2020-06-04 | $342.59 | $345.67 | $336.01 | $338.31 | $338.31 | 104,726 |
| 2020-06-03 | $342.29 | $345.00 | $341.22 | $344.35 | $344.35 | 42,649 |
| 2020-06-02 | $335.55 | $339.73 | $335.03 | $339.73 | $339.73 | 40,050 |
| 2020-06-01 | $331.45 | $337.57 | $331.20 | $336.53 | $336.53 | 19,876 |
| 2020-05-29 | $328.33 | $334.16 | $326.17 | $334.16 | $334.16 | 8,211 |
| 2020-05-28 | $327.11 | $336.09 | $326.96 | $328.77 | $328.77 | 9,378 |
| 2020-05-27 | $324.23 | $327.00 | $315.10 | $327.00 | $327.00 | 22,565 |
| 2020-05-26 | $333.88 | $333.88 | $322.44 | $322.70 | $322.70 | 4,460,095 |
| 2020-05-22 | $320.44 | $321.22 | $317.54 | $321.22 | $321.22 | 281,534 |
| 2020-05-21 | $325.52 | $325.52 | $318.77 | $319.61 | $319.61 | 2,919 |
| 2020-05-20 | $322.73 | $323.17 | $321.57 | $323.17 | $323.17 | 1,874 |
| 2020-05-19 | $318.66 | $319.28 | $315.58 | $315.58 | $315.58 | 3,866 |
| 2020-05-18 | $318.52 | $318.52 | $314.22 | $318.05 | $318.05 | 5,567 |
| 2020-05-15 | $300.00 | $305.83 | $298.61 | $304.42 | $304.42 | 7,902 |
| 2020-05-14 | $289.52 | $300.36 | $271.48 | $300.36 | $300.36 | 9,847 |
| 2020-05-13 | $300.04 | $304.85 | $290.71 | $295.97 | $295.97 | 6,326 |
| 2020-05-12 | $310.75 | $317.59 | $305.00 | $305.00 | $305.00 | 3,901 |
| 2020-05-11 | $310.50 | $316.55 | $310.50 | $314.41 | $314.41 | 3,101 |
| 2020-05-08 | $307.03 | $310.40 | $304.53 | $310.40 | $310.40 | 2,316 |
| 2020-05-07 | $300.00 | $306.00 | $240.00 | $303.14 | $303.14 | 4,029 |
| 2020-05-06 | $298.96 | $300.22 | $296.45 | $297.34 | $297.34 | 3,763 |
| 2020-05-05 | $295.53 | $301.22 | $295.20 | $296.50 | $296.50 | 3,714 |
| 2020-05-04 | $282.74 | $290.24 | $280.74 | $289.13 | $289.13 | 5,586 |
| 2020-05-01 | $289.67 | $291.09 | $284.05 | $284.05 | $284.05 | 2,340 |
| 2020-04-30 | $301.89 | $301.89 | $294.19 | $299.43 | $299.43 | 5,944 |
| 2020-04-29 | $291.14 | $301.41 | $291.14 | $299.30 | $299.30 | 4,692 |
| 2020-04-28 | $292.54 | $292.54 | $283.86 | $283.88 | $283.88 | 4,227 |
| 2020-04-27 | $289.49 | $292.28 | $289.06 | $292.16 | $292.16 | 2,967 |
| 2020-04-24 | $276.62 | $284.74 | $275.48 | $284.74 | $284.74 | 4,059 |
| 2020-04-23 | $282.92 | $282.92 | $277.00 | $277.12 | $277.12 | 2,606 |
| 2020-04-22 | $271.50 | $279.05 | $271.50 | $277.90 | $277.90 | 5,167 |
| 2020-04-21 | $267.34 | $267.55 | $261.65 | $262.57 | $262.57 | 4,106 |
| 2020-04-20 | $282.62 | $286.53 | $282.03 | $282.03 | $282.03 | 2,962 |
| 2020-04-17 | $289.29 | $289.29 | $281.53 | $287.22 | $287.22 | 7,986 |
| 2020-04-16 | $272.05 | $279.75 | $272.05 | $279.75 | $279.75 | 5,172 |
| 2020-04-15 | $268.39 | $274.50 | $268.39 | $272.57 | $272.57 | 3,660 |
| 2020-04-14 | $277.93 | $280.55 | $274.83 | $280.15 | $280.15 | 4,402 |
| 2020-04-13 | $255.66 | $261.34 | $253.80 | $261.34 | $261.34 | 8,143 |
| 2020-04-09 | $260.15 | $265.00 | $259.24 | $262.51 | $262.51 | 8,742 |
| 2020-04-08 | $247.22 | $259.14 | $247.22 | $258.33 | $258.33 | 5,328 |
| 2020-04-07 | $252.30 | $254.75 | $242.44 | $244.43 | $244.43 | 9,274 |
| 2020-04-06 | $230.62 | $246.69 | $230.62 | $246.69 | $246.69 | 8,520 |
| 2020-04-03 | $211.53 | $212.36 | $207.63 | $212.36 | $212.36 | 2,057 |
| 2020-04-02 | $211.00 | $218.70 | $209.83 | $218.05 | $218.05 | 17,573 |
| 2020-04-01 | $210.00 | $217.50 | $207.04 | $211.77 | $211.77 | 9,217 |
| 2020-03-31 | $231.90 | $237.00 | $226.71 | $227.35 | $227.35 | 6,300 |
| 2020-03-30 | $217.05 | $233.48 | $217.05 | $232.07 | $232.07 | 14,823 |
| 2020-03-27 | $231.97 | $231.97 | $217.35 | $220.93 | $220.93 | 6,887 |
| 2020-03-26 | $218.32 | $235.10 | $217.05 | $235.10 | $235.10 | 7,654 |
| 2020-03-25 | $212.73 | $224.63 | $207.00 | $213.23 | $213.23 | 11,626 |
| 2020-03-24 | $182.15 | $207.62 | $178.50 | $206.80 | $206.80 | 13,959 |
| 2020-03-23 | $178.22 | $183.00 | $160.00 | $177.25 | $177.25 | 18,858 |
| 2020-03-20 | $187.40 | $207.31 | $183.95 | $183.95 | $183.95 | 9,562 |
| 2020-03-19 | $191.12 | $206.95 | $191.12 | $196.54 | $196.54 | 11,103 |
| 2020-03-18 | $189.50 | $200.93 | $160.00 | $188.77 | $188.77 | 12,236 |
| 2020-03-17 | $193.02 | $215.64 | $164.56 | $209.52 | $209.52 | 11,273 |
| 2020-03-16 | $213.08 | $228.49 | $185.70 | $192.79 | $192.79 | 11,960 |
| 2020-03-13 | $238.00 | $243.78 | $209.13 | $243.78 | $243.78 | 11,357 |
| 2020-03-12 | $207.92 | $240.11 | $200.00 | $212.53 | $212.53 | 21,440 |
| 2020-03-11 | $267.13 | $278.02 | $254.64 | $264.06 | $264.06 | 6,061 |
| 2020-03-10 | $269.00 | $290.96 | $266.00 | $290.96 | $290.96 | 8,726 |
| 2020-03-09 | $279.00 | $280.00 | $257.55 | $263.21 | $263.21 | 6,933 |
| 2020-03-06 | $295.96 | $306.00 | $293.00 | $306.00 | $306.00 | 3,708 |
| 2020-03-05 | $307.56 | $323.51 | $307.56 | $314.73 | $314.73 | 2,851 |
| 2020-03-04 | $320.59 | $336.78 | $318.60 | $336.78 | $336.78 | 4,268 |
| 2020-03-03 | $333.53 | $334.96 | $303.32 | $310.40 | $310.40 | 8,021 |
| 2020-03-02 | $299.30 | $327.64 | $299.30 | $327.64 | $327.64 | 9,100 |
| 2020-02-28 | $285.46 | $296.59 | $276.65 | $296.59 | $296.59 | 12,363 |
| 2020-02-27 | $310.00 | $325.36 | $294.00 | $303.24 | $303.24 | 11,402 |
| 2020-02-26 | $330.00 | $344.58 | $327.69 | $331.37 | $331.37 | 9,021 |
| 2020-02-25 | $354.39 | $355.39 | $328.00 | $330.71 | $330.71 | 5,389 |
| 2020-02-24 | $349.87 | $357.47 | $337.00 | $352.01 | $352.01 | 4,737 |
| 2020-02-21 | $383.81 | $383.81 | $375.70 | $377.07 | $377.07 | 2,808 |
| 2020-02-20 | $391.71 | $391.99 | $380.97 | $388.47 | $388.47 | 5,237 |
| 2020-02-19 | $391.73 | $394.00 | $391.73 | $392.92 | $392.92 | 2,753 |
| 2020-02-18 | $386.53 | $388.36 | $386.53 | $387.75 | $387.75 | 3,495 |
| 2020-02-14 | $385.18 | $387.92 | $385.18 | $387.92 | $387.92 | 3,497 |
| 2020-02-13 | $385.31 | $387.96 | $385.08 | $385.08 | $385.08 | 2,733 |
| 2020-02-12 | $382.90 | $385.35 | $382.23 | $385.35 | $385.35 | 2,874 |
| 2020-02-11 | $383.76 | $383.90 | $378.87 | $379.85 | $379.85 | 2,339 |
| 2020-02-10 | $371.25 | $379.21 | $371.25 | $379.21 | $379.21 | 5,598 |
| 2020-02-07 | $374.80 | $375.45 | $371.86 | $371.86 | $371.86 | 2,812 |
| 2020-02-06 | $370.77 | $375.13 | $370.77 | $375.13 | $375.13 | 2,156 |
| 2020-02-05 | $371.41 | $371.43 | $367.88 | $370.41 | $370.41 | 5,014 |
| 2020-02-04 | $363.97 | $368.76 | $363.97 | $367.68 | $367.68 | 3,051 |
| 2020-02-03 | $353.98 | $355.18 | $353.12 | $354.46 | $354.46 | 4,272 |
| 2020-01-31 | $353.40 | $353.40 | $345.00 | $346.78 | $346.78 | 3,302 |
| 2020-01-30 | $351.75 | $358.52 | $351.75 | $358.52 | $358.52 | 2,995 |
| 2020-01-29 | $356.57 | $359.50 | $356.57 | $357.73 | $357.73 | 2,733 |
| 2020-01-28 | $348.61 | $357.09 | $348.61 | $356.02 | $356.02 | 4,324 |
| 2020-01-27 | $343.01 | $350.90 | $343.01 | $347.51 | $347.51 | 6,589 |
| 2020-01-24 | $366.01 | $366.58 | $356.49 | $359.50 | $359.50 | 3,199 |
| 2020-01-23 | $364.25 | $365.69 | $363.00 | $365.69 | $365.69 | 3,064 |
| 2020-01-22 | $368.47 | $368.47 | $364.75 | $365.08 | $365.08 | 3,874 |
| 2020-01-21 | $369.08 | $369.08 | $362.62 | $364.14 | $364.14 | 4,862 |
| 2020-01-17 | $335.00 | $364.77 | $335.00 | $364.77 | $364.77 | 6,170 |
| 2020-01-16 | $355.71 | $361.57 | $355.71 | $361.57 | $361.57 | 4,342 |
| 2020-01-15 | $356.77 | $357.15 | $354.52 | $355.11 | $355.11 | 4,182 |
| 2020-01-14 | $353.99 | $355.74 | $352.60 | $352.68 | $352.68 | 4,114 |
| 2020-01-13 | $351.13 | $355.11 | $351.13 | $355.11 | $355.11 | 2,434 |
| 2020-01-10 | $351.64 | $353.44 | $348.66 | $349.24 | $349.24 | 4,538 |
| 2020-01-09 | $347.20 | $351.90 | $347.20 | $350.52 | $350.52 | 4,704 |
| 2020-01-08 | $340.37 | $346.80 | $339.92 | $344.63 | $344.63 | 8,519 |
| 2020-01-07 | $339.75 | $340.55 | $339.60 | $339.60 | $339.60 | 4,239 |
| 2020-01-06 | $337.25 | $340.78 | $332.47 | $340.78 | $340.78 | 10,079 |
| 2020-01-03 | $335.48 | $339.50 | $335.48 | $337.58 | $337.58 | 3,997 |
| 2020-01-02 | $337.87 | $341.00 | $336.63 | $341.00 | $341.00 | 4,555 |
| 2019-12-31 | $332.09 | $333.27 | $330.04 | $333.27 | $333.27 | 4,590 |
| 2019-12-30 | $338.26 | $338.26 | $330.93 | $331.79 | $331.79 | 6,728 |
| 2019-12-27 | $337.55 | $337.55 | $336.00 | $336.26 | $336.26 | 2,751 |
| 2019-12-26 | $333.63 | $335.94 | $333.63 | $335.94 | $335.94 | 2,323 |
| 2019-12-24 | $330.51 | $332.70 | $330.51 | $331.59 | $331.59 | 6,043 |
| 2019-12-23 | $330.91 | $333.15 | $330.91 | $332.15 | $332.15 | 5,334 |
| 2019-12-20 | $323.49 | $331.53 | $323.49 | $330.75 | $330.75 | 5,357 |
| 2019-12-19 | $325.54 | $328.90 | $325.16 | $328.14 | $328.14 | 3,299 |
| 2019-12-18 | $325.09 | $326.02 | $325.09 | $325.15 | $325.15 | 2,304 |
| 2019-12-17 | $323.30 | $325.03 | $323.23 | $324.95 | $324.95 | 3,952 |
| 2019-12-16 | $324.36 | $325.03 | $324.01 | $324.07 | $324.07 | 2,662 |
| 2019-12-13 | $315.51 | $320.09 | $315.51 | $319.71 | $319.71 | 4,369 |
| 2019-12-12 | $313.23 | $319.00 | $313.23 | $318.05 | $318.05 | 4,293 |
| 2019-12-11 | $312.00 | $315.42 | $312.00 | $314.66 | $314.66 | 2,510 |
| 2019-12-10 | $312.00 | $315.06 | $311.97 | $311.97 | $311.97 | 7,140 |
| 2019-12-09 | $315.57 | $315.62 | $313.26 | $313.26 | $313.26 | 2,852 |
| 2019-12-06 | $314.01 | $315.71 | $314.01 | $315.23 | $315.23 | 3,093 |
| 2019-12-05 | $310.07 | $310.67 | $308.51 | $309.96 | $309.96 | 6,028 |
| 2019-12-04 | $311.01 | $311.05 | $309.00 | $309.79 | $309.79 | 10,237 |
| 2019-12-03 | $302.90 | $306.72 | $302.52 | $306.72 | $306.72 | 4,728 |
| 2019-12-02 | $313.79 | $313.79 | $308.52 | $309.86 | $309.86 | 4,649 |
| 2019-11-29 | $316.11 | $318.98 | $316.11 | $316.58 | $316.58 | 2,529 |
| 2019-11-27 | $315.91 | $318.79 | $315.91 | $318.79 | $318.79 | 4,385 |
| 2019-11-26 | $280.13 | $316.54 | $280.13 | $316.10 | $316.10 | 3,752 |
| 2019-11-25 | $300.79 | $313.31 | $300.79 | $313.31 | $313.31 | 4,813 |
| 2019-11-22 | $306.59 | $307.45 | $305.90 | $307.40 | $307.40 | 3,616 |
| 2019-11-21 | $306.70 | $307.50 | $306.65 | $306.85 | $306.85 | 2,802 |
| 2019-11-20 | $311.20 | $311.77 | $305.71 | $308.90 | $308.90 | 1,951 |
| 2019-11-19 | $308.51 | $312.18 | $308.51 | $311.23 | $311.23 | 3,639 |
| 2019-11-18 | $306.51 | $310.46 | $306.51 | $309.64 | $309.64 | 8,347 |
| 2019-11-15 | $305.11 | $308.63 | $305.11 | $308.63 | $308.63 | 2,288 |
| 2019-11-14 | $302.00 | $303.84 | $302.00 | $303.84 | $303.84 | 3,157 |
| 2019-11-13 | $299.85 | $303.00 | $299.85 | $302.66 | $302.66 | 7,339 |
| 2019-11-12 | $301.00 | $303.00 | $300.20 | $301.42 | $301.42 | 6,517 |
| 2019-11-11 | $292.97 | $299.90 | $252.21 | $299.70 | $299.70 | 4,314 |
| 2019-11-08 | $297.31 | $299.81 | $297.31 | $299.81 | $299.81 | 3,469 |
| 2019-11-07 | $299.00 | $301.00 | $297.51 | $297.51 | $297.51 | 9,038 |
| 2019-11-06 | $294.58 | $296.06 | $294.31 | $296.06 | $296.06 | 6,844 |
| 2019-11-05 | $296.80 | $297.48 | $295.08 | $296.01 | $296.01 | 5,354 |
| 2019-11-04 | $298.43 | $298.43 | $296.55 | $297.55 | $297.55 | 2,655 |
| 2019-11-01 | $295.18 | $297.68 | $294.65 | $296.35 | $296.35 | 3,873 |
| 2019-10-31 | $293.93 | $293.93 | $289.54 | $291.37 | $291.37 | 3,012 |
| 2019-10-30 | $289.80 | $293.61 | $289.46 | $293.17 | $293.17 | 2,832 |
| 2019-10-29 | $291.87 | $292.00 | $289.57 | $290.29 | $290.29 | 2,803 |
| 2019-10-28 | $289.00 | $292.38 | $289.00 | $292.26 | $292.26 | 3,609 |
| 2019-10-25 | $281.80 | $288.05 | $281.80 | $287.58 | $287.58 | 2,383 |
| 2019-10-24 | $282.29 | $284.97 | $282.29 | $284.97 | $284.97 | 2,195 |
| 2019-10-23 | $280.17 | $280.91 | $278.98 | $280.81 | $280.81 | 2,091 |
| 2019-10-22 | $283.53 | $286.18 | $279.89 | $279.89 | $279.89 | 3,738 |
| 2019-10-21 | $282.24 | $284.98 | $282.24 | $284.98 | $284.98 | 2,225 |
| 2019-10-18 | $285.25 | $285.25 | $281.75 | $282.30 | $282.30 | 1,738 |
| 2019-10-17 | $284.41 | $286.90 | $284.41 | $285.76 | $285.76 | 3,250 |
| 2019-10-16 | $283.09 | $284.73 | $283.00 | $283.92 | $283.92 | 2,578 |
| 2019-10-15 | $283.17 | $286.29 | $283.16 | $286.28 | $286.28 | 2,641 |
| 2019-10-14 | $280.55 | $281.78 | $279.48 | $280.27 | $280.27 | 4,004 |
| 2019-10-11 | $280.00 | $284.28 | $280.00 | $280.79 | $280.79 | 4,299 |
| 2019-10-10 | $273.52 | $275.93 | $273.37 | $274.45 | $274.45 | 4,558 |
| 2019-10-09 | $269.52 | $272.84 | $269.24 | $271.59 | $271.59 | 1,845 |
| 2019-10-08 | $267.66 | $270.13 | $265.78 | $265.78 | $265.78 | 4,625 |
| 2019-10-07 | $274.12 | $277.15 | $274.12 | $274.29 | $274.29 | 2,891 |
| 2019-10-04 | $269.74 | $275.93 | $269.74 | $275.82 | $275.82 | 3,605 |
| 2019-10-03 | $261.02 | $267.50 | $255.92 | $267.50 | $267.50 | 11,496 |
| 2019-10-02 | $264.05 | $264.05 | $259.81 | $261.97 | $261.97 | 3,228 |
| 2019-10-01 | $279.37 | $279.37 | $270.83 | $271.83 | $271.83 | 4,795 |
| 2019-09-30 | $273.54 | $277.79 | $273.54 | $276.46 | $276.46 | 6,183 |
| 2019-09-27 | $277.61 | $278.50 | $269.55 | $272.64 | $272.64 | 9,180 |
| 2019-09-26 | $278.90 | $279.77 | $277.04 | $278.36 | $278.36 | 4,728 |
| 2019-09-25 | $276.99 | $279.55 | $272.41 | $279.55 | $279.55 | 5,162 |
| 2019-09-24 | $282.50 | $282.58 | $273.00 | $275.11 | $275.11 | 10,023 |
| 2019-09-23 | $278.69 | $284.29 | $278.69 | $281.59 | $281.59 | 24,532 |
| 2019-09-20 | $285.70 | $287.22 | $280.41 | $282.47 | $282.47 | 3,479 |
| 2019-09-19 | $286.50 | $287.88 | $285.60 | $285.82 | $285.82 | 2,835 |
| 2019-09-18 | $282.81 | $284.50 | $280.23 | $284.50 | $284.50 | 51,603 |
| 2019-09-17 | $279.31 | $284.71 | $279.31 | $284.71 | $284.71 | 2,820 |
| 2019-09-16 | $278.25 | $282.73 | $278.25 | $281.44 | $281.44 | 21,107 |
| 2019-09-13 | $285.11 | $285.49 | $282.72 | $283.43 | $283.43 | 30,208 |
| 2019-09-12 | $283.33 | $287.66 | $283.33 | $285.32 | $285.32 | 10,183 |
| 2019-09-11 | $277.82 | $282.26 | $277.82 | $282.16 | $282.16 | 612,761 |
| 2019-09-10 | $281.62 | $281.62 | $273.11 | $277.16 | $277.16 | 702,956 |
| 2019-09-09 | $286.81 | $286.81 | $279.33 | $281.55 | $281.55 | 219,610 |
| 2019-09-06 | $285.71 | $288.10 | $285.30 | $285.30 | $285.30 | 1,013 |
| 2019-09-05 | $282.03 | $287.00 | $282.03 | $287.00 | $287.00 | 2,682 |
| 2019-09-04 | $277.22 | $278.43 | $276.00 | $278.43 | $278.43 | 3,088 |
| 2019-09-03 | $272.78 | $275.27 | $272.64 | $273.76 | $273.76 | 1,972 |
| 2019-08-30 | $280.33 | $280.33 | $275.50 | $276.50 | $276.50 | 3,903 |
| 2019-08-29 | $277.00 | $279.05 | $274.35 | $278.44 | $278.44 | 10,860 |
| 2019-08-28 | $269.09 | $271.46 | $265.00 | $270.98 | $270.98 | 5,845 |
| 2019-08-27 | $272.75 | $272.75 | $268.09 | $269.06 | $269.06 | 9,557 |
| 2019-08-26 | $268.40 | $269.16 | $265.34 | $269.16 | $269.16 | 2,479 |
| 2019-08-23 | $273.61 | $278.84 | $262.24 | $262.24 | $262.24 | 8,906 |
| 2019-08-22 | $275.16 | $279.35 | $275.16 | $278.89 | $278.89 | 4,990 |
| 2019-08-21 | $278.30 | $280.47 | $278.30 | $279.43 | $279.43 | 1,953 |
| 2019-08-20 | $275.10 | $276.21 | $274.30 | $274.30 | $274.30 | 2,591 |
| 2019-08-19 | $276.90 | $278.22 | $276.75 | $277.54 | $277.54 | 3,253 |
| 2019-08-16 | $268.37 | $270.86 | $268.37 | $270.86 | $270.86 | 2,472 |
| 2019-08-15 | $261.80 | $263.80 | $260.00 | $263.22 | $263.22 | 5,295 |
| 2019-08-14 | $269.35 | $269.36 | $261.72 | $262.05 | $262.05 | 4,935 |
| 2019-08-13 | $265.01 | $279.27 | $265.01 | $277.32 | $277.32 | 27,640 |
| 2019-08-12 | $269.97 | $271.70 | $266.00 | $268.15 | $268.15 | 2,801 |
| 2019-08-09 | $274.71 | $276.65 | $274.70 | $274.72 | $274.72 | 6,553 |
| 2019-08-08 | $273.74 | $277.85 | $273.19 | $277.74 | $277.74 | 3,023 |
| 2019-08-07 | $261.79 | $267.25 | $259.70 | $266.97 | $266.97 | 5,564 |
| 2019-08-06 | $257.01 | $264.80 | $257.01 | $264.13 | $264.13 | 5,309 |
| 2019-08-05 | $264.13 | $264.13 | $253.51 | $256.55 | $256.55 | 4,573 |
| 2019-08-02 | $274.93 | $274.93 | $271.04 | $273.92 | $273.92 | 6,608 |
| 2019-08-01 | $282.28 | $291.30 | $279.39 | $279.87 | $279.87 | 2,809 |
| 2019-07-31 | $289.74 | $290.66 | $283.50 | $283.50 | $283.50 | 3,541 |
| 2019-07-30 | $287.10 | $290.08 | $287.10 | $288.58 | $288.58 | 4,262 |
| 2019-07-29 | $291.26 | $291.40 | $288.72 | $291.26 | $291.26 | 8,089 |
| 2019-07-26 | $291.86 | $293.13 | $290.60 | $292.95 | $292.95 | 2,726 |
| 2019-07-25 | $288.04 | $289.15 | $286.25 | $287.05 | $287.05 | 4,672 |
| 2019-07-24 | $284.59 | $290.85 | $284.59 | $290.85 | $290.85 | 3,127 |
| 2019-07-23 | $285.74 | $287.86 | $284.89 | $287.76 | $287.76 | 4,311 |
| 2019-07-22 | $284.63 | $285.72 | $283.88 | $284.92 | $284.92 | 4,108 |
| 2019-07-19 | $287.54 | $287.59 | $282.20 | $282.20 | $282.20 | 4,218 |
| 2019-07-18 | $283.11 | $286.06 | $282.26 | $285.61 | $285.61 | 5,237 |
| 2019-07-17 | $287.50 | $287.50 | $285.68 | $285.68 | $285.68 | 5,650 |
| 2019-07-16 | $288.14 | $290.00 | $287.13 | $287.70 | $287.70 | 9,822 |
| 2019-07-15 | $288.71 | $289.65 | $288.17 | $289.65 | $289.65 | 5,338 |
| 2019-07-12 | $287.17 | $288.97 | $285.66 | $288.97 | $288.97 | 8,074 |
| 2019-07-11 | $286.59 | $288.00 | $284.61 | $286.02 | $286.02 | 6,151 |
| 2019-07-10 | $285.63 | $285.91 | $283.65 | $285.09 | $285.09 | 3,767 |
| 2019-07-09 | $275.86 | $281.92 | $275.86 | $281.92 | $281.92 | 3,930 |
| 2019-07-08 | $278.73 | $279.62 | $278.00 | $279.44 | $279.44 | 2,271 |
| 2019-07-05 | $282.20 | $282.50 | $278.70 | $282.12 | $282.12 | 3,855 |
| 2019-07-03 | $279.80 | $283.60 | $279.79 | $283.55 | $283.55 | 7,593 |
| 2019-07-02 | $276.17 | $278.75 | $275.40 | $278.75 | $278.75 | 4,334 |
| 2019-07-01 | $279.80 | $279.80 | $275.58 | $276.57 | $276.57 | 4,508 |
| 2019-06-28 | $269.90 | $271.59 | $269.90 | $271.59 | $271.59 | 2,297 |
| 2019-06-27 | $269.69 | $270.50 | $268.61 | $269.83 | $269.83 | 3,117 |
| 2019-06-26 | $268.84 | $268.85 | $267.35 | $267.38 | $267.38 | 3,185 |
| 2019-06-25 | $273.04 | $273.04 | $266.66 | $266.84 | $266.84 | 5,710 |
| 2019-06-24 | $276.50 | $276.50 | $273.90 | $274.34 | $274.34 | 4,217 |
| 2019-06-21 | $275.27 | $278.14 | $275.10 | $276.01 | $276.01 | 4,482 |
| 2019-06-20 | $276.88 | $277.50 | $273.56 | $277.47 | $277.47 | 7,125 |
| 2019-06-19 | $268.80 | $272.45 | $268.54 | $272.22 | $272.22 | 4,828 |
| 2019-06-18 | $269.18 | $272.47 | $269.18 | $269.75 | $269.75 | 12,671 |
| 2019-06-17 | $264.29 | $265.20 | $264.14 | $264.33 | $264.33 | 5,205 |
| 2019-06-14 | $262.66 | $263.59 | $261.60 | $262.86 | $262.86 | 6,898 |
| 2019-06-13 | $263.23 | $263.38 | $262.47 | $263.27 | $263.27 | 3,548 |
| 2019-06-12 | $261.97 | $262.95 | $259.75 | $261.47 | $261.47 | 6,053 |
| 2019-06-11 | $267.00 | $268.36 | $260.80 | $262.80 | $262.80 | 5,493 |
| 2019-06-10 | $265.88 | $266.61 | $263.62 | $263.62 | $263.62 | 6,389 |
| 2019-06-07 | $257.77 | $261.65 | $257.77 | $260.29 | $260.29 | 4,903 |
| 2019-06-06 | $249.43 | $252.76 | $247.82 | $252.33 | $252.33 | 6,066 |
| 2019-06-05 | $245.48 | $249.09 | $243.78 | $249.09 | $249.09 | 5,768 |
| 2019-06-04 | $235.93 | $243.76 | $235.47 | $243.76 | $243.76 | 6,397 |
| 2019-06-03 | $237.38 | $237.38 | $228.39 | $232.04 | $232.04 | 4,782 |
| 2019-05-31 | $240.03 | $242.00 | $238.47 | $238.63 | $238.63 | 3,351 |
| 2019-05-30 | $243.18 | $246.25 | $243.00 | $244.48 | $244.48 | 6,388 |
| 2019-05-29 | $243.05 | $244.04 | $240.85 | $243.19 | $243.19 | 5,142 |
| 2019-05-28 | $252.23 | $252.50 | $247.05 | $247.05 | $247.05 | 3,407 |
| 2019-05-24 | $251.77 | $252.51 | $249.39 | $249.53 | $249.53 | 4,942 |
| 2019-05-23 | $251.83 | $251.83 | $245.81 | $248.72 | $248.72 | 5,725 |
| 2019-05-22 | $254.11 | $257.28 | $254.11 | $256.27 | $256.27 | 4,143 |
| 2019-05-21 | $255.91 | $257.45 | $255.91 | $257.19 | $257.19 | 3,950 |
| 2019-05-20 | $250.82 | $253.25 | $250.00 | $252.52 | $252.52 | 2,955 |
| 2019-05-17 | $258.10 | $262.90 | $258.00 | $258.01 | $258.01 | 6,162 |
| 2019-05-16 | $260.00 | $264.40 | $260.00 | $261.32 | $261.32 | 5,478 |
| 2019-05-15 | $251.06 | $257.00 | $251.05 | $256.83 | $256.83 | 13,716 |
| 2019-05-14 | $246.38 | $254.00 | $246.38 | $251.73 | $251.73 | 5,854 |
| 2019-05-13 | $251.53 | $251.60 | $245.00 | $246.10 | $246.10 | 16,654 |
| 2019-05-10 | $259.48 | $262.61 | $251.75 | $260.14 | $260.14 | 13,440 |
| 2019-05-09 | $257.53 | $260.35 | $253.68 | $260.35 | $260.35 | 4,704 |
| 2019-05-08 | $262.75 | $265.09 | $261.38 | $262.63 | $262.63 | 21,627 |
| 2019-05-07 | $264.58 | $264.58 | $258.76 | $261.77 | $261.77 | 3,614 |
| 2019-05-06 | $265.94 | $271.80 | $261.64 | $271.80 | $271.80 | 4,662 |
| 2019-05-03 | $269.65 | $273.97 | $268.66 | $273.97 | $273.97 | 12,470 |
| 2019-05-02 | $267.77 | $269.80 | $265.76 | $267.74 | $267.74 | 5,890 |
| 2019-05-01 | $273.67 | $274.94 | $269.04 | $269.04 | $269.04 | 5,047 |
| 2019-04-30 | $271.40 | $273.01 | $269.68 | $272.99 | $272.99 | 5,950 |
| 2019-04-29 | $273.32 | $275.70 | $273.32 | $274.57 | $274.57 | 4,249 |
| 2019-04-26 | $273.51 | $273.90 | $269.54 | $273.70 | $273.70 | 4,977 |
| 2019-04-25 | $272.26 | $272.28 | $269.40 | $271.72 | $271.72 | 10,660 |
| 2019-04-24 | $271.93 | $272.35 | $271.33 | $271.43 | $271.43 | 4,513 |
| 2019-04-23 | $267.00 | $272.46 | $267.00 | $272.04 | $272.04 | 5,557 |
| 2019-04-22 | $261.53 | $266.15 | $261.53 | $266.15 | $266.15 | 2,665 |
| 2019-04-18 | $263.63 | $265.09 | $262.83 | $264.76 | $264.76 | 5,001 |
| 2019-04-17 | $266.61 | $266.61 | $263.00 | $263.58 | $263.58 | 16,899 |
| 2019-04-16 | $266.17 | $266.36 | $264.49 | $264.96 | $264.96 | 2,948 |
| 2019-04-15 | $264.36 | $265.55 | $263.30 | $265.55 | $265.55 | 3,679 |
| 2019-04-12 | $264.00 | $265.19 | $263.87 | $265.19 | $265.19 | 3,390 |
| 2019-04-11 | $263.03 | $263.03 | $261.49 | $262.48 | $262.48 | 2,371 |
| 2019-04-10 | $261.00 | $262.80 | $261.00 | $262.52 | $262.52 | 3,644 |
| 2019-04-09 | $259.74 | $262.36 | $259.71 | $259.97 | $259.97 | 6,782 |
| 2019-04-08 | $259.89 | $263.14 | $259.89 | $263.14 | $263.14 | 2,683 |
| 2019-04-05 | $261.87 | $262.38 | $261.45 | $262.38 | $262.38 | 3,219 |
| 2019-04-04 | $260.92 | $261.03 | $257.56 | $259.74 | $259.74 | 5,613 |
| 2019-04-03 | $259.55 | $261.75 | $258.08 | $259.96 | $259.96 | 5,362 |
| 2019-04-02 | $255.40 | $258.21 | $255.40 | $258.21 | $258.21 | 4,403 |
| 2019-04-01 | $254.99 | $256.95 | $254.07 | $256.95 | $256.95 | 6,514 |
| 2019-03-29 | $249.89 | $251.63 | $249.59 | $251.55 | $251.55 | 4,814 |
| 2019-03-28 | $245.08 | $248.17 | $245.08 | $248.02 | $248.02 | 4,390 |
| 2019-03-27 | $248.11 | $248.13 | $242.99 | $245.53 | $245.53 | 7,326 |
| 2019-03-26 | $249.60 | $249.62 | $246.24 | $247.74 | $247.74 | 3,390 |
| 2019-03-25 | $245.01 | $246.22 | $243.46 | $245.90 | $245.90 | 6,759 |
| 2019-03-22 | $250.55 | $252.20 | $246.21 | $246.21 | $246.21 | 4,752 |
| 2019-03-21 | $245.93 | $256.24 | $245.93 | $255.61 | $255.61 | 4,189 |
| 2019-03-20 | $247.99 | $250.00 | $247.42 | $249.32 | $249.32 | 3,134 |
| 2019-03-19 | $249.31 | $251.49 | $247.95 | $248.51 | $248.51 | 7,901 |
| 2019-03-18 | $247.88 | $248.33 | $246.10 | $248.13 | $248.13 | 7,860 |
| 2019-03-15 | $245.82 | $247.27 | $245.72 | $246.57 | $246.57 | 2,628 |
| 2019-03-14 | $244.24 | $245.47 | $244.24 | $244.65 | $244.65 | 3,975 |
| 2019-03-13 | $241.64 | $246.62 | $241.64 | $244.97 | $244.97 | 7,347 |
| 2019-03-12 | $242.01 | $242.60 | $241.03 | $241.38 | $241.38 | 3,550 |
| 2019-03-11 | $233.16 | $240.51 | $233.16 | $240.51 | $240.51 | 6,088 |
| 2019-03-08 | $228.09 | $233.13 | $226.61 | $233.13 | $233.13 | 4,627 |
| 2019-03-07 | $235.51 | $236.37 | $232.61 | $233.50 | $233.50 | 4,940 |
| 2019-03-06 | $238.86 | $239.20 | $237.99 | $238.47 | $238.47 | 4,586 |
| 2019-03-05 | $241.78 | $241.82 | $240.89 | $241.49 | $241.49 | 4,467 |
| 2019-03-04 | $243.90 | $244.37 | $237.64 | $240.89 | $240.89 | 3,449 |
| 2019-03-01 | $241.33 | $243.96 | $240.89 | $243.53 | $243.53 | 4,525 |
| 2019-02-28 | $238.65 | $241.09 | $238.65 | $239.89 | $239.89 | 4,465 |
| 2019-02-27 | $239.35 | $241.10 | $237.91 | $240.90 | $240.90 | 8,465 |
| 2019-02-26 | $238.87 | $241.86 | $238.87 | $241.33 | $241.33 | 5,159 |
| 2019-02-25 | $243.13 | $243.13 | $241.04 | $241.07 | $241.07 | 2,776 |
| 2019-02-22 | $236.11 | $240.55 | $236.11 | $240.55 | $240.55 | 3,581 |
| 2019-02-21 | $236.29 | $237.24 | $235.05 | $236.53 | $236.53 | 3,100 |
| 2019-02-20 | $237.04 | $238.96 | $237.04 | $238.08 | $238.08 | 4,798 |
| 2019-02-19 | $237.22 | $238.62 | $237.22 | $237.96 | $237.96 | 6,060 |
| 2019-02-15 | $237.19 | $237.83 | $236.45 | $237.83 | $237.83 | 3,124 |
| 2019-02-14 | $232.50 | $235.12 | $232.50 | $235.12 | $235.12 | 11,863 |
| 2019-02-13 | $236.30 | $236.36 | $235.15 | $235.49 | $235.49 | 3,294 |
| 2019-02-12 | $231.62 | $234.29 | $231.62 | $234.29 | $234.29 | 5,880 |
| 2019-02-11 | $227.46 | $230.13 | $227.46 | $228.41 | $228.41 | 3,326 |
| 2019-02-08 | $225.06 | $227.46 | $224.15 | $227.46 | $227.46 | 5,621 |
| 2019-02-07 | $230.79 | $230.79 | $225.00 | $227.03 | $227.03 | 4,712 |
| 2019-02-06 | $230.24 | $232.00 | $230.24 | $231.63 | $231.63 | 4,079 |
| 2019-02-05 | $230.26 | $232.87 | $230.26 | $232.86 | $232.86 | 2,786 |
| 2019-02-04 | $226.00 | $229.46 | $226.00 | $229.46 | $229.46 | 2,912 |
| 2019-02-01 | $224.00 | $226.47 | $210.20 | $225.22 | $225.22 | 6,926 |
| 2019-01-31 | $221.91 | $226.58 | $221.37 | $225.56 | $225.56 | 16,597 |
| 2019-01-30 | $215.71 | $221.24 | $215.71 | $220.63 | $220.63 | 14,443 |
| 2019-01-29 | $213.70 | $214.14 | $211.12 | $211.76 | $211.76 | 3,226 |
| 2019-01-28 | $212.77 | $213.70 | $211.92 | $213.31 | $213.31 | 14,680 |
| 2019-01-25 | $216.99 | $219.05 | $216.48 | $218.29 | $218.29 | 8,332 |
| 2019-01-24 | $211.37 | $213.56 | $211.37 | $213.56 | $213.56 | 3,408 |
| 2019-01-23 | $214.05 | $214.05 | $207.78 | $211.96 | $211.96 | 9,155 |
| 2019-01-22 | $214.60 | $214.60 | $209.44 | $211.09 | $211.09 | 3,170 |
| 2019-01-18 | $216.03 | $218.05 | $215.25 | $217.99 | $217.99 | 11,086 |
| 2019-01-17 | $207.14 | $215.19 | $207.14 | $213.00 | $213.00 | 14,248 |
| 2019-01-16 | $211.75 | $211.75 | $209.78 | $210.28 | $210.28 | 3,892 |
| 2019-01-15 | $203.15 | $209.70 | $203.15 | $209.33 | $209.33 | 8,339 |
| 2019-01-14 | $203.94 | $205.06 | $202.18 | $203.95 | $203.95 | 7,038 |
| 2019-01-11 | $205.59 | $206.74 | $205.26 | $206.74 | $206.74 | 2,363 |
| 2019-01-10 | $203.30 | $207.61 | $202.61 | $207.61 | $207.61 | 12,270 |
| 2019-01-09 | $205.38 | $206.48 | $205.38 | $205.40 | $205.40 | 7,165 |
| 2019-01-08 | $202.46 | $203.30 | $198.98 | $203.30 | $203.30 | 5,657 |
| 2019-01-07 | $194.89 | $200.16 | $194.89 | $198.94 | $198.94 | 3,624 |
| 2019-01-04 | $181.30 | $194.47 | $181.30 | $194.47 | $194.47 | 2,203 |
| 2019-01-03 | $184.72 | $186.20 | $180.24 | $180.24 | $180.24 | 5,041 |
| 2019-01-02 | $183.66 | $193.49 | $183.66 | $191.50 | $191.50 | 4,226 |
| 2018-12-31 | $189.15 | $191.22 | $188.29 | $189.34 | $189.34 | 8,753 |
| 2018-12-28 | $186.73 | $192.06 | $185.73 | $187.91 | $187.91 | 11,594 |
| 2018-12-27 | $180.00 | $186.37 | $175.00 | $186.31 | $186.31 | 10,815 |
| 2018-12-26 | $167.10 | $186.41 | $167.10 | $186.41 | $186.41 | 44,583 |
| 2018-12-24 | $173.38 | $176.03 | $166.60 | $167.09 | $167.09 | 8,822 |
| 2018-12-21 | $189.68 | $194.96 | $175.95 | $177.62 | $177.62 | 7,031 |
| 2018-12-20 | $195.88 | $200.00 | $187.34 | $189.27 | $189.27 | 14,027 |
| 2018-12-19 | $212.31 | $215.31 | $196.59 | $198.68 | $198.68 | 20,525 |
| 2018-12-18 | $208.18 | $213.12 | $205.59 | $209.90 | $209.90 | 10,271 |
| 2018-12-17 | $214.55 | $218.00 | $203.24 | $205.80 | $205.80 | 8,328 |
| 2018-12-14 | $225.53 | $225.53 | $217.81 | $219.07 | $219.07 | 4,313 |
| 2018-12-13 | $232.61 | $233.25 | $227.13 | $230.32 | $230.32 | 5,092 |
| 2018-12-12 | $232.56 | $237.51 | $231.41 | $231.41 | $231.41 | 4,565 |
| 2018-12-11 | $233.17 | $233.29 | $225.41 | $226.82 | $226.82 | 4,811 |
| 2018-12-10 | $224.79 | $226.92 | $216.90 | $226.63 | $226.63 | 4,512 |
| 2018-12-07 | $230.25 | $232.50 | $222.00 | $222.00 | $222.00 | 3,121 |
| 2018-12-06 | $229.43 | $237.00 | $221.99 | $237.00 | $237.00 | 7,124 |
| 2018-12-04 | $252.71 | $253.59 | $236.96 | $236.96 | $236.96 | 2,610 |
| 2018-12-03 | $255.78 | $257.32 | $254.47 | $255.83 | $255.83 | 5,040 |
| 2018-11-30 | $243.84 | $248.86 | $243.84 | $247.00 | $247.00 | 7,967 |
| 2018-11-29 | $241.90 | $245.56 | $239.73 | $245.52 | $245.52 | 6,772 |
| 2018-11-28 | $234.56 | $244.81 | $220.27 | $244.58 | $244.58 | 4,656 |
| 2018-11-27 | $225.23 | $227.59 | $225.23 | $226.70 | $226.70 | 2,402 |
| 2018-11-26 | $221.52 | $226.27 | $221.52 | $226.27 | $226.27 | 5,301 |
| 2018-11-23 | $220.05 | $220.47 | $218.64 | $219.75 | $219.75 | 4,473 |
| 2018-11-21 | $219.45 | $224.17 | $219.45 | $220.96 | $220.96 | 5,575 |
| 2018-11-20 | $215.15 | $222.11 | $214.90 | $217.07 | $217.07 | 10,658 |
| 2018-11-19 | $238.00 | $238.00 | $225.48 | $226.73 | $226.73 | 5,167 |
| 2018-11-16 | $237.98 | $243.84 | $237.98 | $241.88 | $241.88 | 4,320 |
| 2018-11-15 | $232.84 | $243.07 | $221.58 | $242.00 | $242.00 | 9,450 |
| 2018-11-14 | $246.33 | $246.33 | $236.56 | $238.50 | $238.50 | 4,003 |
| 2018-11-13 | $243.64 | $247.02 | $240.38 | $241.00 | $241.00 | 5,849 |
| 2018-11-12 | $253.04 | $253.04 | $240.73 | $241.31 | $241.31 | 3,027 |
| 2018-11-09 | $260.01 | $260.01 | $254.23 | $255.90 | $255.90 | 4,579 |
| 2018-11-08 | $264.25 | $264.25 | $260.36 | $261.85 | $261.85 | 3,840 |
| 2018-11-07 | $257.08 | $264.71 | $250.45 | $263.97 | $263.97 | 30,087 |
| 2018-11-06 | $249.79 | $250.47 | $245.09 | $245.25 | $245.25 | 3,808 |
| 2018-11-05 | $245.19 | $246.50 | $241.65 | $246.50 | $246.50 | 5,714 |
| 2018-11-02 | $250.90 | $250.90 | $244.44 | $246.10 | $246.10 | 5,103 |
| 2018-11-01 | $248.31 | $250.83 | $245.09 | $250.83 | $250.83 | 2,782 |
| 2018-10-31 | $245.00 | $248.25 | $244.75 | $248.03 | $248.03 | 5,178 |
| 2018-10-30 | $220.22 | $234.23 | $220.22 | $234.23 | $234.23 | 8,717 |
| 2018-10-29 | $236.58 | $243.05 | $224.50 | $224.50 | $224.50 | 5,899 |
| 2018-10-26 | $230.39 | $234.79 | $230.39 | $234.79 | $234.79 | 1,072 |
| 2018-10-25 | $234.79 | $248.42 | $234.79 | $248.20 | $248.20 | 9,919 |
| 2018-10-24 | $251.12 | $252.08 | $234.45 | $234.45 | $234.45 | 5,116 |
| 2018-10-23 | $245.67 | $255.25 | $242.52 | $255.25 | $255.25 | 14,867 |
| 2018-10-22 | $258.75 | $259.26 | $253.78 | $257.50 | $257.50 | 6,069 |
| 2018-10-19 | $255.92 | $257.00 | $255.78 | $256.53 | $256.53 | 1,685 |
| 2018-10-18 | $266.45 | $266.61 | $256.12 | $258.98 | $258.98 | 6,366 |
| 2018-10-17 | $268.42 | $269.76 | $265.25 | $269.17 | $269.17 | 7,516 |
| 2018-10-16 | $262.25 | $270.30 | $262.00 | $270.30 | $270.30 | 3,849 |
| 2018-10-15 | $257.75 | $258.82 | $256.35 | $257.27 | $257.27 | 5,716 |
| 2018-10-12 | $259.07 | $261.72 | $254.08 | $258.75 | $258.75 | 9,210 |
| 2018-10-11 | $255.21 | $258.63 | $248.36 | $251.08 | $251.08 | 16,920 |
| 2018-10-10 | $275.91 | $275.91 | $263.43 | $263.43 | $263.43 | 4,300 |
| 2018-10-09 | $283.00 | $284.62 | $280.52 | $281.40 | $281.40 | 6,719 |
| 2018-10-08 | $281.30 | $283.37 | $275.37 | $280.93 | $280.93 | 10,317 |
| 2018-10-05 | $288.23 | $290.06 | $279.46 | $284.92 | $284.92 | 6,868 |
| 2018-10-04 | $296.11 | $296.11 | $286.79 | $286.80 | $286.80 | 5,400 |
| 2018-10-03 | $300.23 | $300.28 | $297.79 | $298.64 | $298.64 | 2,950 |
| 2018-10-02 | $298.17 | $299.88 | $296.74 | $297.32 | $297.32 | 5,587 |
| 2018-10-01 | $299.33 | $302.18 | $299.33 | $300.04 | $300.04 | 1,810 |
| 2018-09-28 | $296.00 | $298.53 | $296.00 | $298.11 | $298.11 | 2,009 |
| 2018-09-27 | $298.87 | $300.06 | $298.30 | $298.41 | $298.41 | 2,864 |
| 2018-09-26 | $296.21 | $298.04 | $296.21 | $298.04 | $298.04 | 1,718 |
| 2018-09-25 | $295.08 | $296.50 | $295.01 | $296.47 | $296.47 | 4,749 |
| 2018-09-24 | $292.06 | $295.10 | $292.05 | $295.10 | $295.10 | 2,123 |
| 2018-09-21 | $297.60 | $297.60 | $294.55 | $294.55 | $294.55 | 3,224 |
| 2018-09-20 | $296.37 | $296.44 | $296.23 | $296.31 | $296.31 | 1,652 |
| 2018-09-19 | $291.54 | $291.78 | $291.00 | $291.37 | $291.37 | 3,250 |
| 2018-09-18 | $291.60 | $293.88 | $291.60 | $293.41 | $293.41 | 3,511 |
| 2018-09-17 | $294.33 | $294.33 | $288.69 | $288.69 | $288.69 | 2,781 |
| 2018-09-14 | $295.70 | $296.04 | $293.95 | $295.29 | $295.29 | 8,819 |
| 2018-09-13 | $296.04 | $296.04 | $294.75 | $295.07 | $295.07 | 7,381 |
| 2018-09-12 | $291.11 | $291.18 | $290.22 | $290.65 | $290.65 | 6,261 |
| 2018-09-11 | $287.78 | $292.05 | $287.78 | $291.84 | $291.84 | 3,634 |
| 2018-09-10 | $288.50 | $289.57 | $287.80 | $288.74 | $288.74 | 2,208 |
| 2018-09-07 | $289.58 | $290.43 | $286.88 | $287.35 | $287.35 | 3,207 |
| 2018-09-06 | $287.82 | $288.99 | $285.76 | $288.54 | $288.54 | 3,433 |
| 2018-09-05 | $293.53 | $293.53 | $288.84 | $290.15 | $290.15 | 2,299 |
| 2018-09-04 | $294.06 | $295.34 | $293.86 | $295.34 | $295.34 | 1,674 |
| 2018-08-31 | $294.10 | $296.20 | $294.10 | $296.20 | $296.20 | 2,119 |
| 2018-08-30 | $295.99 | $297.91 | $294.76 | $294.76 | $294.76 | 2,941 |
| 2018-08-29 | $292.91 | $296.44 | $292.91 | $296.44 | $296.44 | 2,143 |
| 2018-08-28 | $291.50 | $292.70 | $291.50 | $292.23 | $292.23 | 2,901 |
| 2018-08-27 | $286.62 | $291.52 | $286.62 | $291.32 | $291.32 | 2,582 |
| 2018-08-24 | $284.28 | $286.66 | $284.28 | $286.39 | $286.39 | 1,682 |
| 2018-08-23 | $284.33 | $284.33 | $282.90 | $283.46 | $283.46 | 1,747 |
| 2018-08-22 | $282.72 | $283.34 | $282.21 | $282.90 | $282.90 | 2,757 |
| 2018-08-21 | $282.44 | $283.54 | $282.44 | $282.72 | $282.72 | 2,114 |
| 2018-08-20 | $279.32 | $281.27 | $278.97 | $280.56 | $280.56 | 2,687 |
| 2018-08-17 | $276.64 | $280.04 | $276.64 | $280.04 | $280.04 | 2,916 |
| 2018-08-16 | $279.31 | $280.55 | $279.17 | $279.73 | $279.73 | 2,134 |
| 2018-08-15 | $273.61 | $275.63 | $272.82 | $275.63 | $275.63 | 3,881 |
| 2018-08-14 | $277.93 | $281.13 | $277.28 | $280.20 | $280.20 | 3,495 |
| 2018-08-13 | $279.12 | $279.71 | $277.25 | $277.56 | $277.56 | 4,616 |
| 2018-08-10 | $278.02 | $280.22 | $277.07 | $278.77 | $278.77 | 4,395 |
| 2018-08-09 | $282.15 | $283.51 | $282.15 | $282.79 | $282.79 | 3,300 |
| 2018-08-08 | $281.43 | $282.29 | $280.50 | $282.26 | $282.26 | 3,465 |
| 2018-08-07 | $281.77 | $281.82 | $281.13 | $281.78 | $281.78 | 2,669 |
| 2018-08-06 | $277.10 | $279.66 | $276.62 | $279.28 | $279.28 | 4,301 |
| 2018-08-03 | $275.47 | $276.49 | $274.47 | $276.49 | $276.49 | 4,079 |
| 2018-08-02 | $272.06 | $275.87 | $272.06 | $275.87 | $275.87 | 3,421 |
| 2018-08-01 | $271.15 | $271.57 | $269.59 | $269.59 | $269.59 | 2,904 |
| 2018-07-31 | $267.92 | $270.37 | $266.90 | $269.05 | $269.05 | 3,753 |
| 2018-07-30 | $270.00 | $270.00 | $264.57 | $264.93 | $264.93 | 2,438 |
| 2018-07-27 | $276.50 | $276.50 | $271.07 | $272.13 | $272.13 | 2,019 |
| 2018-07-26 | $278.84 | $279.09 | $278.21 | $278.21 | $278.21 | 2,044 |
| 2018-07-25 | $276.74 | $283.48 | $276.74 | $283.48 | $283.48 | 2,332 |
| 2018-07-24 | $280.07 | $280.18 | $276.34 | $276.34 | $276.34 | 2,088 |
| 2018-07-23 | $273.62 | $275.86 | $273.62 | $275.86 | $275.86 | 1,743 |
| 2018-07-20 | $276.15 | $277.84 | $275.45 | $275.45 | $275.45 | 3,008 |
| 2018-07-19 | $275.47 | $276.52 | $275.18 | $275.66 | $275.66 | 5,493 |
| 2018-07-18 | $275.74 | $277.72 | $275.37 | $277.72 | $277.72 | 1,770 |
| 2018-07-17 | $270.37 | $277.03 | $270.37 | $276.75 | $276.75 | 4,080 |
| 2018-07-16 | $271.23 | $275.07 | $271.23 | $273.04 | $273.04 | 3,718 |
| 2018-07-13 | $278.43 | $278.43 | $273.88 | $275.37 | $275.37 | 7,057 |
| 2018-07-12 | $271.26 | $274.11 | $271.26 | $274.11 | $274.11 | 6,291 |
| 2018-07-11 | $267.76 | $269.40 | $267.75 | $267.82 | $267.82 | 3,565 |
| 2018-07-10 | $270.57 | $270.57 | $269.38 | $269.90 | $269.90 | 3,318 |
| 2018-07-09 | $266.52 | $267.78 | $266.35 | $267.47 | $267.47 | 3,605 |
| 2018-07-06 | $260.85 | $264.90 | $260.85 | $264.90 | $264.90 | 4,246 |
| 2018-07-05 | $256.70 | $258.34 | $254.75 | $257.98 | $257.98 | 3,245 |
| 2018-07-03 | $258.29 | $258.29 | $255.01 | $255.01 | $255.01 | 2,398 |
| 2018-07-02 | $254.05 | $256.85 | $253.00 | $256.84 | $256.84 | 13,411 |
| 2018-06-29 | $257.09 | $258.43 | $254.96 | $254.96 | $254.96 | 3,170 |
| 2018-06-28 | $250.31 | $255.62 | $248.87 | $255.62 | $255.62 | 20,889 |
| 2018-06-27 | $258.99 | $258.99 | $250.31 | $250.60 | $250.60 | 3,250 |
| 2018-06-26 | $254.33 | $258.00 | $250.50 | $255.92 | $255.92 | 9,614 |
| 2018-06-25 | $257.10 | $257.20 | $251.18 | $252.19 | $252.19 | 3,559 |
| 2018-06-22 | $263.77 | $264.36 | $262.50 | $264.10 | $264.10 | 8,354 |
| 2018-06-21 | $263.31 | $264.67 | $263.09 | $263.60 | $263.60 | 5,472 |
| 2018-06-20 | $267.37 | $268.64 | $266.90 | $267.38 | $267.38 | 4,595 |
| 2018-06-19 | $263.12 | $265.10 | $261.34 | $264.30 | $264.30 | 3,614 |
| 2018-06-18 | $266.03 | $268.33 | $265.00 | $267.87 | $267.87 | 3,495 |
| 2018-06-15 | $266.91 | $268.23 | $266.91 | $268.13 | $268.13 | 2,596 |
| 2018-06-14 | $268.74 | $268.74 | $268.07 | $268.07 | $268.07 | 2,998 |
| 2018-06-13 | $268.51 | $268.92 | $265.97 | $267.60 | $267.60 | 3,674 |
| 2018-06-12 | $266.52 | $267.54 | $266.51 | $266.51 | $266.51 | 2,152 |
| 2018-06-11 | $263.10 | $267.14 | $263.10 | $267.09 | $267.09 | 2,645 |
| 2018-06-08 | $261.97 | $265.09 | $261.97 | $265.09 | $265.09 | 1,968 |
| 2018-06-07 | $263.40 | $263.57 | $261.75 | $263.00 | $263.00 | 3,482 |
| 2018-06-06 | $262.20 | $264.94 | $262.20 | $264.94 | $264.94 | 3,333 |
| 2018-06-05 | $260.47 | $261.83 | $259.88 | $261.00 | $261.00 | 3,234 |
| 2018-06-04 | $258.34 | $259.90 | $258.29 | $259.52 | $259.52 | 3,407 |
| 2018-06-01 | $252.80 | $256.65 | $252.80 | $255.74 | $255.74 | 4,386 |
| 2018-05-31 | $253.49 | $253.49 | $250.44 | $251.31 | $251.31 | 4,097 |
| 2018-05-30 | $250.29 | $253.69 | $250.29 | $252.83 | $252.83 | 4,442 |
| 2018-05-29 | $249.24 | $249.92 | $246.33 | $246.33 | $246.33 | 3,949 |
| 2018-05-25 | $252.52 | $253.05 | $250.96 | $252.11 | $252.11 | 2,477 |
| 2018-05-24 | $250.46 | $252.87 | $249.11 | $252.87 | $252.87 | 4,135 |
| 2018-05-23 | $247.75 | $250.96 | $247.46 | $250.80 | $250.80 | 2,679 |
| 2018-05-22 | $252.60 | $252.63 | $249.35 | $249.36 | $249.36 | 6,495 |
| 2018-05-21 | $251.75 | $251.90 | $250.68 | $251.07 | $251.07 | 3,015 |
| 2018-05-18 | $246.33 | $248.85 | $246.33 | $247.98 | $247.98 | 3,176 |
| 2018-05-17 | $249.14 | $250.52 | $247.71 | $247.71 | $247.71 | 2,421 |
| 2018-05-16 | $248.61 | $250.04 | $247.98 | $248.44 | $248.44 | 3,186 |
| 2018-05-15 | $245.98 | $246.95 | $245.42 | $245.57 | $245.57 | 5,941 |
| 2018-05-14 | $250.00 | $252.85 | $249.72 | $249.87 | $249.87 | 4,757 |
| 2018-05-11 | $250.70 | $251.00 | $249.15 | $249.97 | $249.97 | 1,536 |
| 2018-05-10 | $247.09 | $249.62 | $247.09 | $249.26 | $249.26 | 11,223 |
| 2018-05-09 | $242.33 | $245.53 | $242.33 | $244.65 | $244.65 | 3,635 |
| 2018-05-08 | $240.24 | $241.19 | $239.87 | $240.61 | $240.61 | 9,643 |
| 2018-05-07 | $240.00 | $242.20 | $240.00 | $241.33 | $241.33 | 3,710 |
| 2018-05-04 | $235.99 | $240.14 | $235.99 | $239.52 | $239.52 | 4,535 |
| 2018-05-03 | $230.11 | $233.11 | $227.64 | $233.11 | $233.11 | 3,098 |
| 2018-05-02 | $234.07 | $235.80 | $233.55 | $234.23 | $234.23 | 3,042 |
| 2018-05-01 | $230.21 | $233.38 | $229.62 | $233.38 | $233.38 | 1,390 |
| 2018-04-30 | $234.33 | $237.12 | $231.77 | $231.77 | $231.77 | 3,370 |
| 2018-04-27 | $237.32 | $237.32 | $233.32 | $235.32 | $235.32 | 2,597 |
| 2018-04-26 | $231.61 | $234.97 | $231.61 | $234.42 | $234.42 | 3,741 |
| 2018-04-25 | $225.80 | $227.35 | $225.80 | $227.35 | $227.35 | 1,974 |
| 2018-04-24 | $237.43 | $237.43 | $224.53 | $224.77 | $224.77 | 5,053 |
| 2018-04-23 | $237.30 | $238.51 | $235.10 | $235.10 | $235.10 | 3,010 |
| 2018-04-20 | $239.53 | $239.53 | $234.81 | $234.90 | $234.90 | 3,236 |
| 2018-04-19 | $245.02 | $245.02 | $239.93 | $240.35 | $240.35 | 3,810 |
| 2018-04-18 | $244.36 | $245.91 | $243.41 | $245.02 | $245.02 | 3,309 |
| 2018-04-17 | $237.60 | $245.56 | $237.60 | $245.01 | $245.01 | 3,604 |
| 2018-04-16 | $232.95 | $237.83 | $232.95 | $237.45 | $237.45 | 3,791 |
| 2018-04-13 | $234.30 | $235.32 | $231.47 | $232.96 | $232.96 | 5,004 |
| 2018-04-12 | $235.48 | $236.63 | $235.02 | $236.63 | $236.63 | 2,777 |
| 2018-04-11 | $226.31 | $231.80 | $226.31 | $230.07 | $230.07 | 1,775 |
| 2018-04-10 | $230.29 | $234.54 | $229.86 | $233.20 | $233.20 | 13,570 |
| 2018-04-09 | $227.01 | $231.94 | $226.97 | $226.97 | $226.97 | 5,101 |
| 2018-04-06 | $229.31 | $232.14 | $221.64 | $224.60 | $224.60 | 35,960 |
| 2018-04-05 | $236.00 | $236.00 | $232.17 | $234.45 | $234.45 | 39,528 |
| 2018-04-04 | $219.69 | $232.69 | $219.69 | $232.64 | $232.64 | 63,540 |
| 2018-04-03 | $220.13 | $225.70 | $220.10 | $225.07 | $225.07 | 8,489 |
| 2018-04-02 | $225.80 | $225.80 | $215.69 | $217.75 | $217.75 | 10,279 |
| 2018-03-29 | $225.71 | $235.14 | $225.70 | $232.90 | $232.90 | 49,070 |
| 2018-03-28 | $227.46 | $227.46 | $222.16 | $224.71 | $224.71 | 19,090 |
| 2018-03-27 | $239.85 | $239.85 | $224.60 | $224.69 | $224.69 | 18,507 |
| 2018-03-26 | $230.52 | $235.51 | $227.70 | $235.12 | $235.12 | 7,101 |
| 2018-03-23 | $234.05 | $234.91 | $224.00 | $224.00 | $224.00 | 13,127 |
| 2018-03-22 | $248.06 | $248.06 | $234.33 | $234.33 | $234.33 | 35,802 |
| 2018-03-21 | $247.32 | $249.97 | $247.02 | $248.07 | $248.07 | 16,428 |
| 2018-03-20 | $247.17 | $248.95 | $246.27 | $247.78 | $247.78 | 7,076 |
| 2018-03-19 | $250.05 | $250.21 | $243.42 | $243.42 | $243.42 | 9,032 |
| 2018-03-16 | $253.64 | $254.99 | $253.42 | $254.65 | $254.65 | 7,540 |
| 2018-03-15 | $254.03 | $256.65 | $253.19 | $254.16 | $254.16 | 33,024 |
| 2018-03-14 | $256.88 | $257.08 | $253.66 | $254.04 | $254.04 | 13,678 |
| 2018-03-13 | $261.74 | $261.82 | $255.32 | $255.32 | $255.32 | 6,830 |
| 2018-03-12 | $260.94 | $260.94 | $259.32 | $260.06 | $260.06 | 6,851 |
| 2018-03-09 | $252.84 | $258.59 | $252.84 | $258.24 | $258.24 | 10,744 |
| 2018-03-08 | $250.42 | $250.92 | $248.71 | $250.92 | $250.92 | 37,442 |
| 2018-03-07 | $246.01 | $249.18 | $244.32 | $248.38 | $248.38 | 10,371 |
| 2018-03-06 | $241.79 | $247.86 | $241.79 | $247.07 | $247.07 | 10,675 |
| 2018-03-05 | $238.19 | $246.62 | $238.19 | $246.62 | $246.62 | 8,291 |
| 2018-03-02 | $233.00 | $239.85 | $233.00 | $239.85 | $239.85 | 8,725 |
| 2018-03-01 | $242.99 | $247.00 | $235.61 | $237.58 | $237.58 | 51,512 |
| 2018-02-28 | $250.89 | $252.40 | $247.60 | $247.60 | $247.60 | 6,947 |
| 2018-02-27 | $256.17 | $256.17 | $250.49 | $250.56 | $250.56 | 9,578 |
| 2018-02-26 | $248.32 | $255.23 | $248.32 | $254.63 | $254.63 | 12,861 |
| 2018-02-23 | $244.71 | $249.32 | $244.27 | $249.32 | $249.32 | 8,034 |
| 2018-02-22 | $244.24 | $246.07 | $241.20 | $241.60 | $241.60 | 40,983 |
| 2018-02-21 | $249.06 | $249.06 | $244.63 | $244.63 | $244.63 | 10,493 |
| 2018-02-20 | $246.25 | $247.16 | $242.00 | $242.96 | $242.96 | 8,194 |
| 2018-02-16 | $242.09 | $247.50 | $242.09 | $245.80 | $245.80 | 10,338 |
| 2018-02-15 | $242.55 | $244.95 | $239.28 | $244.95 | $244.95 | 13,651 |
| 2018-02-14 | $230.10 | $238.87 | $230.10 | $238.87 | $238.87 | 39,210 |
| 2018-02-13 | $227.96 | $232.26 | $227.96 | $232.25 | $232.25 | 6,247 |
| 2018-02-12 | $228.53 | $231.81 | $224.33 | $231.58 | $231.58 | 15,079 |
| 2018-02-09 | $220.10 | $225.18 | $208.69 | $222.34 | $222.34 | 42,191 |
| 2018-02-08 | $232.81 | $234.16 | $219.36 | $219.36 | $219.36 | 35,606 |
| 2018-02-07 | $236.40 | $241.80 | $234.70 | $234.70 | $234.70 | 41,103 |
| 2018-02-06 | $222.20 | $238.00 | $194.93 | $236.52 | $236.52 | 20,673 |
| 2018-02-05 | $242.00 | $248.00 | $229.06 | $229.06 | $229.06 | 37,659 |
| 2018-02-02 | $252.85 | $253.57 | $246.20 | $246.20 | $246.20 | 15,455 |
| 2018-02-01 | $256.56 | $259.27 | $255.40 | $255.40 | $255.40 | 16,284 |
| 2018-01-31 | $259.18 | $260.34 | $255.81 | $258.09 | $258.09 | 46,333 |
| 2018-01-30 | $259.69 | $259.69 | $252.29 | $256.56 | $256.56 | 46,109 |
| 2018-01-29 | $262.84 | $264.50 | $260.98 | $261.31 | $261.31 | 11,010 |
| 2018-01-26 | $260.26 | $264.37 | $260.26 | $264.20 | $264.20 | 9,604 |
| 2018-01-25 | $260.09 | $260.44 | $257.37 | $258.99 | $258.99 | 17,024 |
| 2018-01-24 | $260.66 | $261.66 | $256.10 | $258.53 | $258.53 | 40,489 |
| 2018-01-23 | $259.24 | $260.11 | $258.65 | $259.65 | $259.65 | 9,949 |
| 2018-01-22 | $254.70 | $257.14 | $253.65 | $257.14 | $257.14 | 14,205 |
| 2018-01-19 | $252.94 | $253.79 | $252.11 | $253.58 | $253.58 | 11,008 |
| 2018-01-18 | $252.27 | $252.42 | $250.72 | $251.95 | $251.95 | 10,197 |
| 2018-01-17 | $249.18 | $252.14 | $247.89 | $251.27 | $251.27 | 40,863 |
| 2018-01-16 | $251.60 | $252.83 | $245.83 | $246.19 | $246.19 | 13,013 |
| 2018-01-12 | $244.24 | $248.88 | $244.24 | $248.88 | $248.88 | 11,146 |
| 2018-01-11 | $242.93 | $245.12 | $242.78 | $244.51 | $244.51 | 9,224 |
| 2018-01-10 | $241.00 | $241.71 | $239.56 | $241.67 | $241.67 | 12,906 |
| 2018-01-09 | $242.62 | $244.05 | $241.89 | $243.70 | $243.70 | 33,667 |
| 2018-01-08 | $241.27 | $242.40 | $240.95 | $241.88 | $241.88 | 11,176 |
| 2018-01-05 | $237.92 | $240.57 | $237.91 | $240.24 | $240.24 | 10,647 |
| 2018-01-04 | $237.20 | $237.72 | $236.63 | $237.36 | $237.36 | 10,337 |
| 2018-01-03 | $232.89 | $235.15 | $232.50 | $235.02 | $235.02 | 19,489 |
| 2018-01-02 | $229.70 | $231.13 | $229.59 | $231.13 | $231.13 | 51,062 |
| 2017-12-29 | $230.44 | $230.44 | $227.80 | $228.09 | $228.09 | 11,426 |
| 2017-12-28 | $229.70 | $229.70 | $228.05 | $228.84 | $228.84 | 10,298 |
| 2017-12-27 | $228.39 | $228.70 | $227.66 | $228.10 | $228.10 | 7,278 |
| 2017-12-26 | $227.01 | $227.96 | $226.50 | $227.74 | $227.74 | 9,916 |
| 2017-12-22 | $228.48 | $229.30 | $227.66 | $228.57 | $228.57 | 38,591 |
| 2017-12-21 | $229.71 | $230.02 | $228.49 | $228.92 | $228.92 | 9,716 |
| 2017-12-20 | $229.41 | $230.80 | $228.20 | $229.00 | $229.00 | 12,359 |
| 2017-12-19 | $230.19 | $230.36 | $229.18 | $229.48 | $229.48 | 6,983 |
| 2017-12-18 | $232.39 | $232.39 | $230.49 | $230.55 | $230.55 | 26,413 |
| 2017-12-15 | $226.14 | $228.76 | $225.97 | $228.23 | $228.23 | 39,734 |
| 2017-12-14 | $225.73 | $228.06 | $224.13 | $224.86 | $224.86 | 13,547 |
| 2017-12-13 | $226.04 | $226.79 | $225.12 | $225.86 | $225.86 | 16,085 |
| 2017-12-12 | $225.42 | $225.93 | $224.77 | $224.82 | $224.82 | 10,655 |
| 2017-12-11 | $223.43 | $224.85 | $223.43 | $224.43 | $224.43 | 8,537 |
| 2017-12-08 | $223.35 | $223.90 | $222.64 | $222.77 | $222.77 | 44,110 |
| 2017-12-07 | $220.00 | $221.60 | $219.70 | $221.27 | $221.27 | 6,675 |
| 2017-12-06 | $217.13 | $219.49 | $212.33 | $219.40 | $219.40 | 9,301 |
| 2017-12-05 | $220.16 | $221.57 | $218.44 | $218.64 | $218.64 | 8,779 |
| 2017-12-04 | $226.08 | $226.08 | $218.95 | $219.23 | $219.23 | 7,001 |
| 2017-12-01 | $222.30 | $223.07 | $216.17 | $222.10 | $222.10 | 47,108 |
| 2017-11-30 | $220.80 | $223.91 | $220.69 | $223.91 | $223.91 | 6,063 |
| 2017-11-29 | $221.75 | $222.00 | $217.73 | $219.23 | $219.23 | 9,682 |
| 2017-11-28 | $221.62 | $223.02 | $220.72 | $222.32 | $222.32 | 9,780 |
| 2017-11-27 | $220.85 | $221.07 | $220.09 | $220.60 | $220.60 | 9,264 |
| 2017-11-24 | $219.56 | $220.53 | $219.48 | $220.39 | $220.39 | 44,380 |
| 2017-11-22 | $218.88 | $219.01 | $213.43 | $218.75 | $218.75 | 9,941 |
| 2017-11-21 | $215.43 | $219.24 | $215.43 | $219.24 | $219.24 | 7,178 |
| 2017-11-20 | $213.90 | $215.67 | $213.90 | $215.01 | $215.01 | 6,827 |
| 2017-11-17 | $215.19 | $215.32 | $214.65 | $214.75 | $214.75 | 7,055 |
| 2017-11-16 | $213.76 | $216.30 | $213.74 | $215.83 | $215.83 | 42,686 |
| 2017-11-15 | $211.12 | $212.61 | $210.77 | $211.63 | $211.63 | 6,364 |
| 2017-11-14 | $213.27 | $214.39 | $212.98 | $214.39 | $214.39 | 8,988 |
| 2017-11-13 | $212.90 | $215.15 | $212.90 | $214.91 | $214.91 | 7,666 |
| 2017-11-10 | $213.33 | $214.39 | $212.83 | $214.21 | $214.21 | 23,083 |
| 2017-11-09 | $215.18 | $215.18 | $211.68 | $213.65 | $213.65 | 14,720 |
| 2017-11-08 | $214.95 | $216.28 | $214.40 | $215.97 | $215.97 | 8,386 |
| 2017-11-07 | $214.60 | $214.60 | $213.96 | $214.25 | $214.25 | 5,703 |
| 2017-11-06 | $213.94 | $214.95 | $213.94 | $214.44 | $214.44 | 11,822 |
| 2017-11-03 | $211.85 | $214.00 | $211.81 | $213.94 | $213.94 | 26,321 |
| 2017-11-02 | $212.10 | $212.10 | $209.95 | $211.40 | $211.40 | 9,544 |
| 2017-11-01 | $212.33 | $212.99 | $211.00 | $211.64 | $211.64 | 12,428 |
| 2017-10-31 | $211.71 | $212.14 | $211.07 | $212.10 | $212.10 | 48,389 |
| 2017-10-30 | $211.77 | $211.80 | $210.13 | $210.87 | $210.87 | 11,961 |
| 2017-10-27 | $206.30 | $211.58 | $206.30 | $211.54 | $211.54 | 30,883 |
| 2017-10-26 | $205.55 | $205.81 | $205.11 | $205.19 | $205.19 | 9,264 |
| 2017-10-25 | $205.43 | $206.22 | $202.51 | $204.72 | $204.72 | 9,983 |
| 2017-10-24 | $205.57 | $206.73 | $205.57 | $206.30 | $206.30 | 5,242 |
| 2017-10-23 | $206.92 | $207.88 | $205.36 | $205.36 | $205.36 | 34,055 |
| 2017-10-20 | $207.04 | $207.95 | $207.04 | $207.56 | $207.56 | 30,387 |
| 2017-10-19 | $204.60 | $205.44 | $203.24 | $205.38 | $205.38 | 9,585 |
| 2017-10-18 | $206.29 | $206.66 | $205.78 | $206.37 | $206.37 | 5,279 |
| 2017-10-17 | $205.62 | $205.70 | $205.20 | $205.63 | $205.63 | 3,875 |
| 2017-10-16 | $204.72 | $205.44 | $204.72 | $205.44 | $205.44 | 11,589 |
| 2017-10-13 | $204.69 | $205.10 | $204.58 | $204.59 | $204.59 | 25,820 |
| 2017-10-12 | $204.26 | $204.74 | $203.41 | $203.97 | $203.97 | 7,911 |
| 2017-10-11 | $201.26 | $203.73 | $201.26 | $203.73 | $203.73 | 5,760 |
| 2017-10-10 | $202.92 | $203.23 | $201.50 | $201.84 | $201.84 | 6,220 |
| 2017-10-09 | $202.98 | $202.98 | $201.51 | $202.09 | $202.09 | 8,410 |
| 2017-10-06 | $201.83 | $202.16 | $201.48 | $201.67 | $201.67 | 23,318 |
| 2017-10-05 | $198.94 | $201.90 | $198.94 | $201.81 | $201.81 | 9,368 |
| 2017-10-04 | $199.28 | $199.62 | $197.81 | $199.37 | $199.37 | 9,293 |
| 2017-10-03 | $197.74 | $198.65 | $197.74 | $198.27 | $198.27 | 8,456 |
| 2017-10-02 | $197.24 | $198.00 | $196.27 | $197.34 | $197.34 | 11,028 |
| 2017-09-29 | $195.72 | $197.12 | $195.45 | $197.12 | $197.12 | 27,697 |
| 2017-09-28 | $193.74 | $195.02 | $193.62 | $194.57 | $194.57 | 8,968 |
| 2017-09-27 | $192.60 | $195.02 | $192.60 | $194.62 | $194.62 | 7,514 |
| 2017-09-26 | $192.37 | $193.03 | $192.00 | $192.60 | $192.60 | 7,572 |
| 2017-09-25 | $192.69 | $192.69 | $190.77 | $191.46 | $191.46 | 4,686 |
| 2017-09-22 | $196.00 | $196.00 | $193.51 | $194.34 | $194.34 | 29,327 |
| 2017-09-21 | $195.06 | $195.06 | $193.79 | $194.87 | $194.87 | 8,414 |
| 2017-09-20 | $195.93 | $196.09 | $193.67 | $194.43 | $194.43 | 7,923 |
| 2017-09-19 | $195.70 | $195.94 | $195.23 | $195.93 | $195.93 | 6,119 |
| 2017-09-18 | $196.00 | $196.61 | $194.95 | $195.24 | $195.24 | 6,290 |
| 2017-09-15 | $194.63 | $195.51 | $194.50 | $195.33 | $195.33 | 22,324 |
| 2017-09-14 | $194.17 | $194.92 | $194.17 | $194.77 | $194.77 | 6,145 |
| 2017-09-13 | $195.14 | $195.30 | $194.50 | $195.12 | $195.12 | 7,102 |
| 2017-09-12 | $194.98 | $195.33 | $194.55 | $195.33 | $195.33 | 6,907 |
| 2017-09-11 | $191.61 | $194.90 | $191.61 | $194.70 | $194.70 | 6,683 |
| 2017-09-08 | $191.55 | $191.98 | $191.15 | $191.15 | $191.15 | 19,439 |
| 2017-09-07 | $191.52 | $192.51 | $191.32 | $192.41 | $192.41 | 7,950 |
| 2017-09-06 | $190.83 | $191.67 | $190.17 | $191.61 | $191.61 | 5,495 |
| 2017-09-05 | $191.64 | $192.40 | $188.96 | $190.30 | $190.30 | 6,550 |
| 2017-09-01 | $192.58 | $193.24 | $192.58 | $193.19 | $193.19 | 4,733 |
| 2017-08-31 | $191.30 | $192.69 | $191.30 | $192.55 | $192.55 | 19,302 |
| 2017-08-30 | $187.70 | $190.03 | $187.67 | $189.28 | $189.28 | 6,031 |
| 2017-08-29 | $185.71 | $187.41 | $185.65 | $186.72 | $186.72 | 5,627 |
| 2017-08-28 | $185.34 | $185.99 | $185.26 | $185.83 | $185.83 | 7,751 |
| 2017-08-25 | $185.90 | $186.17 | $185.59 | $186.04 | $186.04 | 6,501 |
| 2017-08-24 | $186.00 | $186.00 | $184.91 | $185.28 | $185.28 | 21,112 |
| 2017-08-23 | $185.90 | $186.51 | $185.63 | $186.21 | $186.21 | 5,519 |
| 2017-08-22 | $185.39 | $187.73 | $185.39 | $187.39 | $187.39 | 3,805 |
| 2017-08-21 | $182.47 | $183.24 | $181.57 | $182.53 | $182.53 | 3,752 |
| 2017-08-18 | $181.97 | $184.11 | $181.97 | $183.25 | $183.25 | 5,011 |
| 2017-08-17 | $188.46 | $188.85 | $183.43 | $183.48 | $183.48 | 22,735 |
| 2017-08-16 | $188.65 | $190.00 | $188.51 | $189.20 | $189.20 | 6,972 |
| 2017-08-15 | $187.66 | $188.59 | $187.58 | $187.83 | $187.83 | 4,514 |
| 2017-08-14 | $187.36 | $188.49 | $187.36 | $188.07 | $188.07 | 6,877 |
| 2017-08-11 | $182.30 | $184.21 | $182.28 | $183.80 | $183.80 | 5,538 |
| 2017-08-10 | $186.29 | $186.80 | $182.04 | $182.11 | $182.11 | 35,434 |
| 2017-08-09 | $186.65 | $188.26 | $186.41 | $187.91 | $187.91 | 5,449 |
| 2017-08-08 | $189.63 | $190.09 | $187.61 | $187.95 | $187.95 | 4,964 |
| 2017-08-07 | $188.29 | $189.25 | $188.11 | $189.25 | $189.25 | 6,932 |
| 2017-08-04 | $186.75 | $187.72 | $186.75 | $187.51 | $187.51 | 8,916 |
| 2017-08-03 | $186.78 | $187.74 | $186.72 | $186.98 | $186.98 | 22,318 |
| 2017-08-02 | $188.00 | $188.00 | $186.07 | $187.50 | $187.50 | 5,254 |
| 2017-08-01 | $186.97 | $187.17 | $186.66 | $187.15 | $187.15 | 4,933 |
| 2017-07-31 | $187.48 | $187.48 | $186.31 | $186.33 | $186.33 | 4,611 |
| 2017-07-28 | $186.66 | $187.57 | $186.63 | $187.46 | $187.46 | 24,791 |
| 2017-07-27 | $191.08 | $191.08 | $187.00 | $187.79 | $187.79 | 24,804 |
| 2017-07-26 | $190.02 | $190.10 | $189.30 | $189.82 | $189.82 | 4,947 |
| 2017-07-25 | $188.56 | $189.31 | $188.56 | $188.85 | $188.85 | 5,873 |
| 2017-07-24 | $188.40 | $189.37 | $188.26 | $189.32 | $189.32 | 4,035 |
| 2017-07-21 | $187.42 | $188.55 | $187.42 | $188.35 | $188.35 | 6,073 |
| 2017-07-20 | $188.37 | $188.82 | $187.54 | $188.43 | $188.43 | 19,981 |
| 2017-07-19 | $185.75 | $188.47 | $185.75 | $188.44 | $188.44 | 5,219 |
| 2017-07-18 | $185.93 | $186.21 | $184.96 | $185.93 | $185.93 | 4,969 |
| 2017-07-17 | $184.55 | $185.94 | $184.55 | $185.00 | $185.00 | 4,166 |
| 2017-07-14 | $184.06 | $185.88 | $183.84 | $185.88 | $185.88 | 4,839 |
| 2017-07-13 | $183.44 | $183.77 | $182.59 | $183.22 | $183.22 | 22,608 |
| 2017-07-12 | $182.13 | $183.01 | $181.82 | $182.87 | $182.87 | 5,332 |
| 2017-07-11 | $178.52 | $179.68 | $178.38 | $179.67 | $179.67 | 6,888 |
| 2017-07-10 | $177.96 | $179.56 | $177.75 | $179.29 | $179.29 | 4,730 |
| 2017-07-07 | $175.10 | $178.36 | $175.10 | $178.19 | $178.19 | 6,501 |
| 2017-07-06 | $175.53 | $176.15 | $174.54 | $174.54 | $174.54 | 29,558 |
| 2017-07-05 | $176.05 | $177.95 | $175.82 | $177.57 | $177.57 | 5,004 |
| 2017-07-03 | $178.85 | $178.90 | $176.40 | $176.40 | $176.40 | 10,302 |
| 2017-06-30 | $178.28 | $178.62 | $177.12 | $178.61 | $178.61 | 31,837 |
| 2017-06-29 | $178.54 | $178.54 | $174.94 | $177.09 | $177.09 | 14,018 |
| 2017-06-28 | $178.58 | $181.23 | $177.89 | $181.11 | $181.11 | 41,559 |
| 2017-06-27 | $180.36 | $180.87 | $178.33 | $178.33 | $178.33 | 7,258 |
| 2017-06-26 | $182.46 | $184.05 | $181.34 | $181.34 | $181.34 | 9,564 |
| 2017-06-23 | $181.22 | $182.69 | $181.14 | $182.46 | $182.46 | 4,786 |
| 2017-06-22 | $180.75 | $182.53 | $180.75 | $182.25 | $182.25 | 12,661 |
| 2017-06-21 | $181.04 | $181.39 | $180.79 | $181.39 | $181.39 | 32,286 |
| 2017-06-20 | $182.43 | $182.43 | $180.17 | $180.17 | $180.17 | 8,206 |
| 2017-06-19 | $178.30 | $182.56 | $178.30 | $182.43 | $182.43 | 10,384 |
| 2017-06-16 | $178.55 | $178.62 | $177.86 | $178.44 | $178.44 | 5,914 |
| 2017-06-15 | $178.01 | $179.88 | $176.60 | $178.96 | $178.96 | 11,613 |
| 2017-06-14 | $181.07 | $181.39 | $178.48 | $179.08 | $179.08 | 23,421 |
| 2017-06-13 | $179.37 | $180.10 | $179.08 | $180.09 | $180.09 | 4,841 |
| 2017-06-12 | $177.02 | $177.95 | $175.78 | $177.95 | $177.95 | 4,990 |
| 2017-06-09 | $180.00 | $183.04 | $176.17 | $179.00 | $179.00 | 11,174 |
| 2017-06-08 | $181.79 | $182.26 | $181.54 | $182.21 | $182.21 | 6,241 |
| 2017-06-07 | $182.32 | $182.65 | $181.67 | $182.44 | $182.44 | 30,673 |
| 2017-06-06 | $182.72 | $182.96 | $181.75 | $181.90 | $181.90 | 9,280 |
| 2017-06-05 | $183.26 | $183.44 | $182.89 | $183.00 | $183.00 | 6,573 |
| 2017-06-02 | $181.57 | $183.76 | $181.57 | $183.50 | $183.50 | 6,890 |
| 2017-06-01 | $179.16 | $180.64 | $178.65 | $180.58 | $180.58 | 9,303 |
| 2017-05-31 | $178.87 | $178.87 | $177.22 | $178.29 | $178.29 | 21,083 |
| 2017-05-30 | $178.42 | $178.42 | $178.01 | $178.13 | $178.13 | 7,153 |
| 2017-05-26 | $178.12 | $178.39 | $177.96 | $178.00 | $178.00 | 5,751 |
| 2017-05-25 | $177.24 | $178.26 | $177.13 | $178.00 | $178.00 | 7,823 |
| 2017-05-24 | $173.70 | $175.34 | $173.70 | $175.06 | $175.06 | 5,002 |
| 2017-05-23 | $174.25 | $174.47 | $173.91 | $173.98 | $173.98 | 22,459 |
| 2017-05-22 | $171.43 | $173.93 | $171.43 | $173.76 | $173.76 | 9,167 |
| 2017-05-19 | $171.26 | $172.61 | $171.26 | $171.91 | $171.91 | 6,796 |
| 2017-05-18 | $168.68 | $170.41 | $168.68 | $170.32 | $170.32 | 9,653 |
| 2017-05-17 | $171.23 | $171.23 | $169.24 | $169.31 | $169.31 | 5,117 |
| 2017-05-16 | $174.56 | $174.56 | $173.92 | $174.18 | $174.18 | 27,736 |
| 2017-05-15 | $173.33 | $174.40 | $173.33 | $174.40 | $174.40 | 9,753 |
| 2017-05-12 | $173.17 | $173.43 | $172.47 | $172.79 | $172.79 | 6,673 |
| 2017-05-11 | $172.37 | $172.93 | $171.32 | $172.92 | $172.92 | 8,123 |
| 2017-05-10 | $173.06 | $173.67 | $172.98 | $173.14 | $173.14 | 9,402 |
| 2017-05-09 | $173.17 | $173.85 | $172.99 | $173.60 | $173.60 | 20,636 |
| 2017-05-08 | $173.61 | $173.61 | $172.32 | $173.05 | $173.05 | 5,876 |
| 2017-05-05 | $172.18 | $172.63 | $171.66 | $172.39 | $172.39 | 9,067 |
| 2017-05-04 | $170.72 | $171.60 | $170.63 | $171.42 | $171.42 | 10,593 |
| 2017-05-03 | $171.70 | $171.70 | $170.16 | $170.89 | $170.89 | 5,016 |
| 2017-05-02 | $171.49 | $172.10 | $171.22 | $171.69 | $171.69 | 24,159 |
| 2017-05-01 | $170.73 | $172.08 | $170.73 | $171.88 | $171.88 | 9,435 |
| 2017-04-28 | $169.73 | $170.54 | $169.73 | $170.40 | $170.40 | 9,395 |
| 2017-04-27 | $169.78 | $170.41 | $169.78 | $170.05 | $170.05 | 4,897 |
| 2017-04-26 | $168.27 | $170.03 | $168.27 | $169.18 | $169.18 | 5,775 |
| 2017-04-25 | $167.99 | $169.39 | $167.99 | $169.11 | $169.11 | 31,478 |
| 2017-04-24 | $166.09 | $167.40 | $166.09 | $167.19 | $167.19 | 7,359 |
| 2017-04-21 | $163.91 | $163.91 | $163.38 | $163.66 | $163.66 | 10,596 |
| 2017-04-20 | $161.02 | $164.34 | $161.02 | $163.89 | $163.89 | 4,291 |
| 2017-04-19 | $162.10 | $162.87 | $161.04 | $161.09 | $161.09 | 7,218 |
| 2017-04-18 | $160.65 | $161.82 | $160.64 | $161.58 | $161.58 | 6,808 |
| 2017-04-17 | $160.14 | $161.79 | $160.14 | $161.79 | $161.79 | 5,261 |
| 2017-04-13 | $160.66 | $161.30 | $159.02 | $159.02 | $159.02 | 25,113 |
| 2017-04-12 | $160.75 | $161.65 | $154.83 | $160.39 | $160.39 | 7,474 |
| 2017-04-11 | $160.40 | $161.66 | $160.02 | $161.39 | $161.39 | 5,437 |
| 2017-04-10 | $161.68 | $163.27 | $161.68 | $162.14 | $162.14 | 9,031 |
| 2017-04-07 | $162.25 | $162.86 | $161.69 | $162.13 | $162.13 | 8,467 |
| 2017-04-06 | $160.84 | $162.68 | $160.84 | $161.85 | $161.85 | 19,689 |
| 2017-04-05 | $163.35 | $164.89 | $161.15 | $161.15 | $161.15 | 6,262 |
| 2017-04-04 | $162.19 | $162.39 | $161.53 | $162.33 | $162.33 | 4,830 |
| 2017-04-03 | $162.72 | $163.62 | $161.80 | $162.71 | $162.71 | 9,696 |
| 2017-03-31 | $163.15 | $163.77 | $163.13 | $163.28 | $163.28 | 7,051 |
| 2017-03-30 | $163.11 | $163.75 | $162.70 | $163.39 | $163.39 | 23,845 |
| 2017-03-29 | $162.57 | $163.33 | $162.19 | $163.21 | $163.21 | 5,636 |
| 2017-03-28 | $160.18 | $162.98 | $160.14 | $162.12 | $162.12 | 7,916 |
| 2017-03-27 | $157.65 | $160.68 | $157.65 | $160.63 | $160.63 | 6,487 |
| 2017-03-24 | $161.32 | $161.50 | $159.50 | $159.79 | $159.79 | 27,625 |
| 2017-03-23 | $160.54 | $161.38 | $160.28 | $160.80 | $160.80 | 21,377 |
| 2017-03-22 | $160.23 | $161.00 | $159.30 | $160.76 | $160.76 | 4,084 |
| 2017-03-21 | $164.45 | $164.49 | $160.26 | $160.26 | $160.26 | 8,929 |
| 2017-03-20 | $163.75 | $163.79 | $163.10 | $163.53 | $163.53 | 4,583 |
| 2017-03-17 | $163.54 | $164.16 | $163.39 | $163.65 | $163.65 | 7,541 |
| 2017-03-16 | $164.18 | $164.31 | $163.12 | $163.12 | $163.12 | 22,627 |
| 2017-03-15 | $162.55 | $164.54 | $162.07 | $164.20 | $164.20 | 6,643 |
| 2017-03-14 | $162.00 | $162.01 | $160.76 | $161.49 | $161.49 | 5,547 |
| 2017-03-13 | $162.23 | $162.71 | $161.94 | $162.71 | $162.71 | 4,984 |
| 2017-03-10 | $162.40 | $162.74 | $161.65 | $162.15 | $162.15 | 7,757 |
| 2017-03-09 | $161.08 | $161.63 | $160.67 | $161.14 | $161.14 | 24,956 |
| 2017-03-08 | $160.58 | $161.56 | $160.58 | $161.12 | $161.12 | 6,184 |
| 2017-03-07 | $160.81 | $161.71 | $160.11 | $160.34 | $160.34 | 8,220 |
| 2017-03-06 | $161.18 | $161.94 | $160.53 | $161.50 | $161.50 | 8,411 |
| 2017-03-03 | $161.15 | $162.43 | $161.14 | $162.19 | $162.19 | 7,553 |
| 2017-03-02 | $162.98 | $163.25 | $161.95 | $161.95 | $161.95 | 21,520 |
| 2017-03-01 | $160.02 | $164.02 | $155.22 | $163.61 | $163.61 | 5,938 |
| 2017-02-28 | $160.64 | $160.83 | $159.77 | $160.02 | $160.02 | 7,370 |
| 2017-02-27 | $160.08 | $161.17 | $160.08 | $161.13 | $161.13 | 7,147 |
| 2017-02-24 | $158.11 | $160.69 | $158.11 | $160.69 | $160.69 | 6,666 |
| 2017-02-23 | $160.87 | $160.87 | $158.68 | $159.17 | $159.17 | 24,736 |
| 2017-02-22 | $159.12 | $160.25 | $159.12 | $159.91 | $159.91 | 8,907 |
| 2017-02-21 | $158.17 | $159.99 | $158.17 | $159.94 | $159.94 | 6,818 |
| 2017-02-17 | $157.43 | $158.16 | $157.17 | $158.16 | $158.16 | 10,501 |
| 2017-02-16 | $158.23 | $158.23 | $156.54 | $157.82 | $157.82 | 8,395 |
| 2017-02-15 | $156.50 | $161.26 | $156.50 | $158.16 | $158.16 | 29,504 |
| 2017-02-14 | $154.76 | $156.32 | $154.76 | $156.14 | $156.14 | 9,179 |
| 2017-02-13 | $155.11 | $155.49 | $154.86 | $155.37 | $155.37 | 8,864 |
| 2017-02-10 | $153.43 | $154.28 | $153.43 | $153.86 | $153.86 | 6,927 |
| 2017-02-09 | $151.83 | $153.32 | $151.83 | $153.31 | $153.31 | 7,602 |
| 2017-02-08 | $150.09 | $151.76 | $150.09 | $151.76 | $151.76 | 24,049 |
| 2017-02-07 | $150.77 | $150.99 | $150.43 | $150.50 | $150.50 | 5,888 |
| 2017-02-06 | $149.76 | $150.13 | $149.47 | $149.83 | $149.83 | 14,555 |
| 2017-02-03 | $149.15 | $150.46 | $149.15 | $150.46 | $150.46 | 7,516 |
| 2017-02-02 | $147.80 | $149.01 | $147.80 | $148.75 | $148.75 | 7,186 |
| 2017-02-01 | $149.02 | $149.23 | $147.96 | $148.95 | $148.95 | 20,476 |
| 2017-01-31 | $147.39 | $148.16 | $146.54 | $148.07 | $148.07 | 7,399 |
| 2017-01-30 | $148.68 | $148.68 | $146.64 | $148.59 | $148.59 | 12,135 |
| 2017-01-27 | $150.48 | $150.48 | $149.43 | $150.16 | $150.16 | 6,694 |
| 2017-01-26 | $150.85 | $150.85 | $149.65 | $149.65 | $149.65 | 7,149 |
| 2017-01-25 | $149.40 | $150.16 | $149.40 | $150.00 | $150.00 | 25,635 |
| 2017-01-24 | $146.60 | $148.40 | $146.34 | $148.27 | $148.27 | 6,060 |
| 2017-01-23 | $146.65 | $146.75 | $145.14 | $146.52 | $146.52 | 6,235 |
| 2017-01-20 | $145.67 | $146.97 | $145.67 | $146.20 | $146.20 | 5,443 |
| 2017-01-19 | $147.16 | $147.16 | $145.29 | $145.92 | $145.92 | 14,422 |
| 2017-01-18 | $145.81 | $146.79 | $145.81 | $146.79 | $146.79 | 24,413 |
| 2017-01-17 | $145.21 | $146.36 | $145.21 | $145.89 | $145.89 | 9,100 |
| 2017-01-13 | $145.85 | $146.95 | $145.85 | $146.30 | $146.30 | 6,906 |
| 2017-01-12 | $144.90 | $146.02 | $143.90 | $145.97 | $145.97 | 5,285 |
| 2017-01-11 | $145.84 | $146.20 | $144.44 | $146.08 | $146.08 | 6,227 |
| 2017-01-10 | $145.46 | $146.57 | $145.05 | $146.01 | $146.01 | 26,215 |
| 2017-01-09 | $145.34 | $146.02 | $144.99 | $145.81 | $145.81 | 6,583 |
| 2017-01-06 | $144.38 | $146.20 | $144.22 | $145.91 | $145.91 | 7,622 |
| 2017-01-05 | $143.01 | $144.20 | $142.90 | $143.75 | $143.75 | 8,014 |
| 2017-01-04 | $140.68 | $143.90 | $140.68 | $143.67 | $143.67 | 9,987 |
| 2017-01-03 | $140.75 | $141.96 | $139.88 | $141.39 | $141.39 | 32,834 |
| 2016-12-30 | $141.04 | $141.04 | $138.14 | $138.85 | $138.85 | 7,878 |
| 2016-12-29 | $140.86 | $141.46 | $140.53 | $140.98 | $140.98 | 6,777 |
| 2016-12-28 | $143.37 | $143.37 | $140.89 | $140.89 | $140.89 | 6,272 |
| 2016-12-27 | $143.19 | $144.21 | $143.11 | $143.19 | $143.19 | 25,419 |
| 2016-12-23 | $141.96 | $142.15 | $141.51 | $141.78 | $141.78 | 5,916 |
| 2016-12-22 | $141.83 | $142.20 | $141.00 | $141.27 | $141.27 | 8,194 |
| 2016-12-21 | $141.78 | $143.30 | $141.78 | $143.10 | $143.10 | 26,758 |
| 2016-12-20 | $140.70 | $143.80 | $140.70 | $142.99 | $142.99 | 6,432 |
| 2016-12-19 | $142.92 | $147.61 | $114.96 | $142.10 | $142.10 | 20,068 |
| 2016-12-16 | $142.89 | $142.89 | $141.22 | $141.67 | $141.67 | 7,114 |
| 2016-12-15 | $142.69 | $142.98 | $141.85 | $142.16 | $142.16 | 6,329 |
| 2016-12-14 | $143.11 | $143.41 | $141.32 | $142.10 | $142.10 | 10,311 |
| 2016-12-13 | $142.31 | $143.89 | $142.31 | $143.05 | $143.05 | 7,484 |
| 2016-12-12 | $142.47 | $142.47 | $140.24 | $140.84 | $140.84 | 20,646 |
| 2016-12-09 | $141.43 | $141.92 | $140.97 | $141.54 | $141.54 | 5,983 |
| 2016-12-08 | $139.42 | $140.52 | $139.31 | $139.96 | $139.96 | 8,387 |
| 2016-12-07 | $135.70 | $139.84 | $135.51 | $139.84 | $139.84 | 8,364 |
| 2016-12-06 | $135.65 | $136.05 | $135.37 | $135.79 | $135.79 | 7,132 |
| 2016-12-05 | $133.66 | $135.88 | $133.66 | $135.28 | $135.28 | 14,072 |
| 2016-12-02 | $133.94 | $134.13 | $133.16 | $133.54 | $133.54 | 7,150 |
| 2016-12-01 | $135.40 | $135.72 | $132.80 | $132.80 | $132.80 | 8,799 |
| 2016-11-30 | $138.93 | $138.93 | $136.06 | $136.55 | $136.55 | 6,801 |
| 2016-11-29 | $138.25 | $139.32 | $137.72 | $138.55 | $138.55 | 7,126 |
| 2016-11-28 | $138.37 | $138.63 | $137.52 | $137.55 | $137.55 | 17,670 |
| 2016-11-25 | $138.41 | $138.91 | $138.40 | $138.91 | $138.91 | 6,240 |
| 2016-11-23 | $138.53 | $138.53 | $136.77 | $137.82 | $137.82 | 6,467 |
| 2016-11-22 | $137.37 | $138.28 | $137.30 | $138.28 | $138.28 | 10,094 |
| 2016-11-21 | $136.47 | $137.29 | $136.32 | $137.29 | $137.29 | 8,122 |
| 2016-11-18 | $136.37 | $136.53 | $135.15 | $135.32 | $135.32 | 18,302 |
| 2016-11-17 | $134.60 | $136.30 | $134.60 | $136.30 | $136.30 | 5,999 |
| 2016-11-16 | $134.33 | $134.44 | $133.55 | $133.91 | $133.91 | 7,628 |
| 2016-11-15 | $129.59 | $133.65 | $129.59 | $133.25 | $133.25 | 6,206 |
| 2016-11-14 | $132.88 | $132.88 | $130.45 | $131.30 | $131.30 | 16,178 |
| 2016-11-11 | $132.29 | $132.93 | $131.56 | $132.82 | $132.82 | 24,970 |
| 2016-11-10 | $135.07 | $135.07 | $130.71 | $132.66 | $132.66 | 12,496 |
| 2016-11-09 | $126.04 | $134.15 | $126.04 | $133.93 | $133.93 | 12,149 |
| 2016-11-08 | $129.83 | $132.66 | $129.83 | $132.02 | $132.02 | 5,075 |
| 2016-11-07 | $127.46 | $130.85 | $127.46 | $130.60 | $130.60 | 10,831 |
| 2016-11-04 | $125.55 | $126.45 | $125.01 | $125.10 | $125.10 | 17,802 |
| 2016-11-03 | $126.92 | $126.96 | $124.60 | $124.60 | $124.60 | 7,910 |
| 2016-11-02 | $128.50 | $128.62 | $126.77 | $126.89 | $126.89 | 7,245 |
| 2016-11-01 | $130.13 | $130.46 | $127.20 | $127.71 | $127.71 | 8,185 |
| 2016-10-31 | $130.50 | $130.93 | $130.25 | $130.52 | $130.52 | 10,197 |
| 2016-10-28 | $131.69 | $132.47 | $130.00 | $130.59 | $130.59 | 21,926 |
| 2016-10-27 | $131.88 | $133.34 | $131.27 | $131.71 | $131.71 | 7,544 |
| 2016-10-26 | $132.41 | $133.71 | $130.58 | $132.92 | $132.92 | 5,284 |
| 2016-10-25 | $135.03 | $135.21 | $133.98 | $134.22 | $134.22 | 9,297 |
| 2016-10-24 | $135.68 | $135.96 | $135.40 | $135.80 | $135.80 | 27,498 |
| 2016-10-21 | $132.42 | $134.04 | $132.39 | $133.64 | $133.64 | 22,885 |
| 2016-10-20 | $132.67 | $133.71 | $132.61 | $133.23 | $133.23 | 10,635 |
| 2016-10-19 | $132.86 | $133.91 | $132.86 | $133.43 | $133.43 | 6,399 |
| 2016-10-18 | $133.24 | $133.69 | $132.75 | $133.27 | $133.27 | 5,193 |
| 2016-10-17 | $131.66 | $132.08 | $131.11 | $131.11 | $131.11 | 9,131 |
| 2016-10-14 | $133.80 | $133.86 | $132.05 | $132.43 | $132.43 | 19,073 |
| 2016-10-13 | $130.97 | $132.59 | $130.05 | $132.12 | $132.12 | 6,402 |
| 2016-10-12 | $132.78 | $133.33 | $132.51 | $133.01 | $133.01 | 6,049 |
| 2016-10-11 | $133.61 | $134.48 | $131.93 | $132.36 | $132.36 | 6,206 |
| 2016-10-10 | $136.47 | $136.47 | $135.68 | $135.68 | $135.68 | 6,844 |
| 2016-10-07 | $135.10 | $135.25 | $133.39 | $134.87 | $134.87 | 15,440 |
| 2016-10-06 | $135.08 | $136.06 | $134.53 | $135.69 | $135.69 | 7,162 |
| 2016-10-05 | $136.01 | $136.19 | $135.49 | $135.51 | $135.51 | 5,985 |
| 2016-10-04 | $136.68 | $136.82 | $134.86 | $134.86 | $134.86 | 3,032 |
| 2016-10-03 | $135.61 | $136.47 | $134.31 | $136.34 | $136.34 | 6,755 |
| 2016-09-30 | $135.96 | $137.76 | $135.62 | $137.73 | $137.73 | 15,558 |
| 2016-09-29 | $137.67 | $137.71 | $135.10 | $135.82 | $135.82 | 14,800 |
| 2016-09-28 | $137.18 | $137.40 | $136.53 | $137.16 | $137.16 | 3,911 |
| 2016-09-27 | $134.07 | $137.21 | $134.07 | $137.21 | $137.21 | 4,464 |
| 2016-09-26 | $135.64 | $135.75 | $135.06 | $135.10 | $135.10 | 5,373 |
| 2016-09-23 | $137.89 | $138.00 | $137.11 | $137.11 | $137.11 | 24,790 |
| 2016-09-22 | $138.41 | $138.74 | $138.02 | $138.74 | $138.74 | 6,358 |
| 2016-09-21 | $134.86 | $136.47 | $133.70 | $136.47 | $136.47 | 7,119 |
| 2016-09-20 | $134.70 | $134.95 | $133.76 | $134.58 | $134.58 | 27,889 |
| 2016-09-19 | $134.69 | $134.99 | $133.11 | $133.72 | $133.72 | 25,843 |
| 2016-09-16 | $135.51 | $135.51 | $133.12 | $133.67 | $133.67 | 17,779 |
| 2016-09-15 | $131.63 | $134.95 | $131.55 | $134.66 | $134.66 | 6,076 |
| 2016-09-14 | $130.50 | $132.97 | $130.50 | $131.60 | $131.60 | 7,657 |
| 2016-09-13 | $133.29 | $133.29 | $130.66 | $131.62 | $131.62 | 5,148 |
| 2016-09-12 | $130.84 | $134.55 | $130.75 | $134.50 | $134.50 | 3,820 |
| 2016-09-09 | $134.88 | $134.88 | $130.56 | $130.56 | $130.56 | 14,452 |
| 2016-09-08 | $137.43 | $137.75 | $137.00 | $137.24 | $137.24 | 55,315 |
| 2016-09-07 | $138.59 | $138.71 | $137.51 | $138.27 | $138.27 | 10,099 |
| 2016-09-06 | $137.96 | $138.29 | $137.26 | $138.20 | $138.20 | 9,757 |
| 2016-09-02 | $137.84 | $137.99 | $136.95 | $137.56 | $137.56 | 12,001 |
| 2016-09-01 | $136.20 | $136.55 | $135.24 | $136.18 | $136.18 | 16,295 |
| 2016-08-31 | $136.53 | $136.53 | $135.84 | $136.18 | $136.18 | 6,257 |
| 2016-08-30 | $137.32 | $137.32 | $136.25 | $136.42 | $136.42 | 4,220 |
| 2016-08-29 | $137.51 | $138.03 | $137.50 | $137.79 | $137.79 | 4,638 |
| 2016-08-26 | $137.48 | $138.91 | $135.88 | $136.91 | $136.91 | 9,875 |
| 2016-08-25 | $137.15 | $137.85 | $136.75 | $137.14 | $137.14 | 14,085 |
| 2016-08-24 | $139.28 | $139.30 | $137.35 | $137.35 | $137.35 | 4,936 |
| 2016-08-23 | $140.13 | $140.13 | $139.45 | $139.52 | $139.52 | 6,463 |
| 2016-08-22 | $138.08 | $139.00 | $138.08 | $138.71 | $138.71 | 8,587 |
| 2016-08-19 | $137.68 | $138.73 | $137.52 | $138.73 | $138.73 | 8,711 |
| 2016-08-18 | $138.57 | $138.67 | $138.22 | $138.59 | $138.59 | 16,100 |
| 2016-08-17 | $137.65 | $138.28 | $137.51 | $138.28 | $138.28 | 5,449 |
| 2016-08-16 | $138.77 | $139.11 | $138.45 | $138.69 | $138.69 | 5,877 |
| 2016-08-15 | $140.00 | $140.58 | $139.90 | $140.11 | $140.11 | 8,178 |
| 2016-08-12 | $139.08 | $139.32 | $138.74 | $139.21 | $139.21 | 9,668 |
| 2016-08-11 | $138.08 | $139.86 | $138.08 | $139.68 | $139.68 | 15,019 |
| 2016-08-10 | $138.70 | $138.75 | $137.89 | $138.42 | $138.42 | 11,641 |
| 2016-08-09 | $138.88 | $139.31 | $138.50 | $138.77 | $138.77 | 3,726 |
| 2016-08-08 | $138.80 | $138.80 | $137.96 | $138.18 | $138.18 | 5,509 |
| 2016-08-05 | $137.51 | $138.95 | $137.51 | $138.82 | $138.82 | 6,034 |
| 2016-08-04 | $137.58 | $137.73 | $136.54 | $137.63 | $137.63 | 18,939 |
| 2016-08-03 | $135.68 | $137.00 | $135.68 | $136.99 | $136.99 | 5,944 |
| 2016-08-02 | $137.20 | $137.20 | $136.02 | $136.60 | $136.60 | 3,413 |
| 2016-08-01 | $138.06 | $138.48 | $137.91 | $138.11 | $138.11 | 4,742 |
| 2016-07-29 | $137.01 | $138.11 | $137.01 | $137.50 | $137.50 | 2,595 |
| 2016-07-28 | $135.91 | $137.71 | $135.91 | $137.46 | $137.46 | 18,378 |
| 2016-07-27 | $137.17 | $137.17 | $135.95 | $136.47 | $136.47 | 4,939 |
| 2016-07-26 | $136.83 | $136.98 | $135.49 | $136.15 | $136.15 | 7,098 |
| 2016-07-25 | $136.02 | $136.49 | $135.55 | $136.38 | $136.38 | 10,401 |
| 2016-07-22 | $135.32 | $136.88 | $135.19 | $136.68 | $136.68 | 6,557 |
| 2016-07-21 | $136.44 | $136.84 | $134.84 | $135.47 | $135.47 | 18,947 |
| 2016-07-20 | $135.83 | $136.90 | $135.83 | $136.52 | $136.52 | 6,579 |
| 2016-07-19 | $134.57 | $134.73 | $134.38 | $134.55 | $134.55 | 10,321 |
| 2016-07-18 | $134.48 | $135.35 | $134.48 | $135.02 | $135.02 | 4,278 |
| 2016-07-15 | $135.02 | $135.10 | $134.03 | $134.52 | $134.52 | 8,099 |
| 2016-07-14 | $134.61 | $135.10 | $134.22 | $134.81 | $134.81 | 18,207 |
| 2016-07-13 | $133.74 | $133.97 | $133.42 | $133.57 | $133.57 | 3,596 |
| 2016-07-12 | $133.35 | $133.94 | $133.35 | $133.91 | $133.91 | 6,262 |
| 2016-07-11 | $132.54 | $133.20 | $132.31 | $132.60 | $132.60 | 7,382 |
| 2016-07-08 | $129.02 | $131.65 | $129.02 | $131.35 | $131.35 | 5,657 |
| 2016-07-07 | $128.31 | $128.32 | $126.75 | $127.58 | $127.58 | 21,790 |
| 2016-07-06 | $124.61 | $127.20 | $124.61 | $127.19 | $127.19 | 7,874 |
| 2016-07-05 | $125.67 | $125.93 | $124.80 | $125.93 | $125.93 | 12,845 |
| 2016-07-01 | $126.92 | $127.88 | $126.71 | $127.19 | $127.19 | 13,713 |
| 2016-06-30 | $123.15 | $125.90 | $123.00 | $125.53 | $125.53 | 29,688 |
| 2016-06-29 | $121.08 | $123.60 | $121.08 | $123.10 | $123.10 | 22,944 |
| 2016-06-28 | $115.51 | $118.89 | $115.51 | $118.88 | $118.88 | 16,089 |
| 2016-06-27 | $116.29 | $116.29 | $113.12 | $115.00 | $115.00 | 16,675 |
| 2016-06-24 | $121.33 | $122.38 | $119.13 | $119.13 | $119.13 | 11,731 |
| 2016-06-23 | $126.39 | $127.91 | $126.23 | $127.91 | $127.91 | 8,213 |
| 2016-06-22 | $125.80 | $126.50 | $124.91 | $124.91 | $124.91 | 16,748 |
| 2016-06-21 | $125.73 | $125.78 | $125.12 | $125.51 | $125.51 | 5,836 |
| 2016-06-20 | $126.16 | $126.96 | $125.50 | $125.51 | $125.51 | 12,698 |
| 2016-06-17 | $123.67 | $124.00 | $123.39 | $123.39 | $123.39 | 9,086 |
| 2016-06-16 | $123.31 | $125.04 | $122.14 | $125.04 | $125.04 | 6,056 |
| 2016-06-15 | $125.28 | $125.84 | $124.58 | $124.58 | $124.58 | 21,744 |
| 2016-06-14 | $118.81 | $125.00 | $118.81 | $124.28 | $124.28 | 7,984 |
| 2016-06-13 | $126.20 | $127.10 | $120.13 | $125.50 | $125.50 | 14,444 |
| 2016-06-10 | $128.65 | $128.65 | $123.36 | $126.69 | $126.69 | 9,015 |
| 2016-06-09 | $129.55 | $129.60 | $128.86 | $129.49 | $129.49 | 5,857 |
| 2016-06-08 | $129.26 | $129.94 | $129.18 | $129.84 | $129.84 | 27,069 |
| 2016-06-07 | $129.16 | $129.69 | $128.94 | $129.01 | $129.01 | 9,015 |
| 2016-06-06 | $127.43 | $129.24 | $127.43 | $128.86 | $128.86 | 9,351 |
| 2016-06-03 | $127.06 | $128.20 | $126.59 | $128.01 | $128.01 | 8,474 |
| 2016-06-02 | $127.28 | $128.62 | $126.65 | $128.62 | $128.62 | 4,723 |
| 2016-06-01 | $126.48 | $127.90 | $126.27 | $127.51 | $127.51 | 23,189 |
| 2016-05-31 | $126.69 | $127.69 | $126.42 | $127.17 | $127.17 | 5,237 |
| 2016-05-27 | $126.78 | $127.18 | $126.49 | $127.18 | $127.18 | 9,729 |
| 2016-05-26 | $125.00 | $126.42 | $125.00 | $126.33 | $126.33 | 9,497 |
| 2016-05-25 | $125.00 | $126.27 | $125.00 | $125.75 | $125.75 | 6,909 |
| 2016-05-24 | $122.96 | $124.71 | $122.95 | $124.67 | $124.67 | 14,286 |
| 2016-05-23 | $121.65 | $121.94 | $121.09 | $121.34 | $121.34 | 10,407 |
| 2016-05-20 | $118.80 | $121.87 | $118.80 | $121.15 | $121.15 | 11,806 |
| 2016-05-19 | $120.36 | $120.36 | $118.90 | $119.78 | $119.78 | 5,562 |
| 2016-05-18 | $121.62 | $122.14 | $120.44 | $120.55 | $120.55 | 9,947 |
| 2016-05-17 | $122.83 | $123.99 | $120.83 | $121.23 | $121.23 | 22,592 |
| 2016-05-16 | $122.18 | $124.37 | $122.06 | $123.98 | $123.98 | 8,313 |
| 2016-05-13 | $123.05 | $123.32 | $121.11 | $121.30 | $121.30 | 5,991 |
| 2016-05-12 | $123.40 | $123.85 | $121.89 | $123.07 | $123.07 | 10,252 |
| 2016-05-11 | $125.37 | $125.48 | $123.50 | $123.71 | $123.71 | 4,256 |
| 2016-05-10 | $124.71 | $126.09 | $124.71 | $125.88 | $125.88 | 18,393 |
| 2016-05-09 | $123.91 | $123.91 | $121.30 | $123.88 | $123.88 | 7,319 |
| 2016-05-06 | $121.08 | $122.54 | $114.47 | $121.94 | $121.94 | 8,356 |
| 2016-05-05 | $122.07 | $122.23 | $121.23 | $121.49 | $121.49 | 7,888 |
| 2016-05-04 | $121.86 | $122.14 | $121.46 | $122.01 | $122.01 | 6,370 |
| 2016-05-03 | $123.47 | $123.47 | $122.31 | $122.75 | $122.75 | 20,582 |
| 2016-05-02 | $123.12 | $124.67 | $122.89 | $124.58 | $124.58 | 5,681 |
| 2016-04-29 | $123.37 | $123.37 | $121.43 | $122.76 | $122.76 | 6,877 |
| 2016-04-28 | $126.56 | $126.56 | $123.83 | $123.83 | $123.83 | 6,502 |
| 2016-04-27 | $125.05 | $126.18 | $124.84 | $126.00 | $126.00 | 5,798 |
| 2016-04-26 | $127.00 | $127.79 | $126.16 | $126.36 | $126.36 | 21,518 |
| 2016-04-25 | $125.87 | $126.54 | $125.81 | $126.35 | $126.35 | 8,179 |
| 2016-04-22 | $127.15 | $127.19 | $125.52 | $126.66 | $126.66 | 5,787 |
| 2016-04-21 | $128.44 | $128.46 | $127.57 | $127.60 | $127.60 | 9,143 |
| 2016-04-20 | $128.50 | $129.95 | $128.50 | $129.26 | $129.26 | 10,759 |
| 2016-04-19 | $129.22 | $129.55 | $127.80 | $128.74 | $128.74 | 16,521 |
| 2016-04-18 | $128.52 | $129.25 | $128.46 | $128.91 | $128.91 | 5,406 |
| 2016-04-15 | $127.72 | $128.09 | $127.06 | $127.55 | $127.55 | 5,247 |
| 2016-04-14 | $127.60 | $128.41 | $127.54 | $128.00 | $128.00 | 6,616 |
| 2016-04-13 | $127.03 | $128.00 | $126.76 | $127.80 | $127.80 | 9,804 |
| 2016-04-12 | $123.50 | $125.53 | $123.26 | $125.53 | $125.53 | 14,551 |
| 2016-04-11 | $125.49 | $126.40 | $124.26 | $124.26 | $124.26 | 9,557 |
| 2016-04-08 | $125.42 | $126.13 | $123.62 | $123.91 | $123.91 | 6,509 |
| 2016-04-07 | $126.32 | $126.32 | $123.65 | $123.98 | $123.98 | 7,450 |
| 2016-04-06 | $124.71 | $127.14 | $124.50 | $126.76 | $126.76 | 6,881 |
| 2016-04-05 | $124.84 | $125.32 | $124.10 | $124.57 | $124.57 | 15,866 |
| 2016-04-04 | $126.53 | $127.23 | $126.09 | $126.22 | $126.22 | 10,971 |
| 2016-04-01 | $123.96 | $127.43 | $123.96 | $127.43 | $127.43 | 10,541 |
| 2016-03-31 | $124.84 | $125.64 | $124.84 | $125.45 | $125.45 | 5,778 |
| 2016-03-30 | $126.12 | $126.32 | $124.91 | $125.69 | $125.69 | 7,665 |
| 2016-03-29 | $120.86 | $124.41 | $120.86 | $124.11 | $124.11 | 19,492 |
| 2016-03-28 | $120.92 | $121.87 | $120.92 | $121.33 | $121.33 | 5,828 |
| 2016-03-24 | $120.37 | $121.00 | $119.97 | $120.86 | $120.86 | 9,169 |
| 2016-03-23 | $121.44 | $122.14 | $121.14 | $121.14 | $121.14 | 5,958 |
| 2016-03-22 | $121.68 | $122.95 | $121.68 | $122.93 | $122.93 | 7,582 |
| 2016-03-21 | $121.99 | $122.58 | $121.99 | $122.56 | $122.56 | 19,175 |
| 2016-03-18 | $121.76 | $122.31 | $121.65 | $122.27 | $122.27 | 4,418 |
| 2016-03-17 | $119.74 | $121.30 | $119.40 | $121.23 | $121.23 | 7,981 |
| 2016-03-16 | $118.45 | $120.40 | $118.03 | $119.68 | $119.68 | 5,304 |
| 2016-03-15 | $118.70 | $118.70 | $117.33 | $118.42 | $118.42 | 3,691 |
| 2016-03-14 | $117.05 | $119.44 | $117.05 | $118.99 | $118.99 | 19,561 |
| 2016-03-11 | $117.50 | $118.53 | $116.77 | $118.52 | $118.52 | 7,493 |
| 2016-03-10 | $116.18 | $117.29 | $112.89 | $114.41 | $114.41 | 5,220 |
| 2016-03-09 | $114.70 | $115.13 | $113.84 | $114.93 | $114.93 | 9,519 |
| 2016-03-08 | $114.55 | $115.39 | $114.03 | $114.24 | $114.24 | 7,640 |
| 2016-03-07 | $115.47 | $116.64 | $115.02 | $115.65 | $115.65 | 19,627 |
| 2016-03-04 | $115.54 | $117.70 | $115.54 | $116.82 | $116.82 | 11,783 |
| 2016-03-03 | $114.81 | $116.22 | $114.71 | $116.22 | $116.22 | 7,153 |
| 2016-03-02 | $113.68 | $115.56 | $113.68 | $115.56 | $115.56 | 6,645 |
| 2016-03-01 | $111.37 | $115.52 | $110.91 | $115.52 | $115.52 | 6,639 |
| 2016-02-29 | $111.53 | $112.28 | $109.89 | $109.89 | $109.89 | 22,099 |
| 2016-02-26 | $112.35 | $112.35 | $111.35 | $111.47 | $111.47 | 10,230 |
| 2016-02-25 | $108.51 | $111.37 | $108.51 | $111.34 | $111.34 | 12,841 |
| 2016-02-24 | $105.34 | $108.83 | $104.33 | $108.67 | $108.67 | 6,418 |
| 2016-02-23 | $106.88 | $110.10 | $106.88 | $108.05 | $108.05 | 8,492 |
| 2016-02-22 | $109.87 | $110.42 | $109.31 | $110.14 | $110.14 | 17,398 |
| 2016-02-19 | $103.97 | $106.86 | $103.97 | $106.67 | $106.67 | 5,478 |
| 2016-02-18 | $107.38 | $107.70 | $106.55 | $107.07 | $107.07 | 7,317 |
| 2016-02-17 | $106.42 | $108.47 | $106.42 | $108.09 | $108.09 | 7,200 |
| 2016-02-16 | $102.02 | $103.86 | $101.57 | $103.81 | $103.81 | 23,138 |
| 2016-02-12 | $97.48 | $99.40 | $97.48 | $99.40 | $99.40 | 18,405 |
| 2016-02-11 | $95.18 | $96.47 | $94.32 | $96.47 | $96.47 | 10,983 |
| 2016-02-10 | $99.62 | $100.65 | $98.10 | $98.52 | $98.52 | 10,313 |
| 2016-02-09 | $95.60 | $98.90 | $95.60 | $98.89 | $98.89 | 1,975 |
| 2016-02-08 | $99.72 | $99.72 | $94.19 | $97.50 | $97.50 | 9,849 |
| 2016-02-05 | $105.53 | $105.55 | $100.45 | $100.75 | $100.75 | 18,436 |
| 2016-02-04 | $105.82 | $107.12 | $105.08 | $107.08 | $107.08 | 9,495 |
| 2016-02-03 | $106.75 | $107.00 | $103.00 | $106.96 | $106.96 | 10,591 |
| 2016-02-02 | $108.13 | $108.64 | $105.99 | $106.51 | $106.51 | 8,220 |
| 2016-02-01 | $108.45 | $111.18 | $108.45 | $111.18 | $111.18 | 4,252 |
| 2016-01-29 | $105.99 | $109.86 | $105.99 | $109.53 | $109.53 | 14,994 |
| 2016-01-28 | $105.54 | $105.54 | $102.66 | $104.95 | $104.95 | 5,422 |
| 2016-01-27 | $104.99 | $107.10 | $102.65 | $103.12 | $103.12 | 7,639 |
| 2016-01-26 | $105.87 | $107.44 | $105.87 | $106.52 | $106.52 | 7,436 |
| 2016-01-25 | $106.51 | $108.09 | $104.79 | $104.79 | $104.79 | 8,538 |
| 2016-01-22 | $105.00 | $108.25 | $105.00 | $108.13 | $108.13 | 19,656 |
| 2016-01-21 | $99.61 | $104.83 | $99.61 | $103.38 | $103.38 | 7,326 |
| 2016-01-20 | $101.07 | $103.50 | $95.71 | $102.27 | $102.27 | 13,314 |
| 2016-01-19 | $102.90 | $106.17 | $102.02 | $103.51 | $103.51 | 8,557 |
| 2016-01-15 | $103.00 | $103.80 | $101.14 | $102.90 | $102.90 | 4,380 |
| 2016-01-14 | $102.81 | $108.85 | $102.39 | $108.52 | $108.52 | 26,195 |
| 2016-01-13 | $111.64 | $111.70 | $104.78 | $105.63 | $105.63 | 5,119 |
| 2016-01-12 | $111.85 | $111.85 | $109.60 | $110.84 | $110.84 | 4,442 |
| 2016-01-11 | $109.00 | $109.75 | $107.00 | $109.75 | $109.75 | 6,594 |
| 2016-01-08 | $113.39 | $113.39 | $109.68 | $109.84 | $109.84 | 7,266 |
| 2016-01-07 | $113.91 | $114.50 | $111.13 | $111.82 | $111.82 | 29,946 |
| 2016-01-06 | $117.30 | $118.82 | $116.67 | $116.80 | $116.80 | 8,208 |
| 2016-01-05 | $118.69 | $120.60 | $118.69 | $119.75 | $119.75 | 5,604 |
| 2016-01-04 | $118.70 | $119.52 | $117.18 | $119.48 | $119.48 | 15,154 |
| 2015-12-31 | $125.00 | $125.85 | $124.10 | $124.46 | $124.46 | 7,110 |
| 2015-12-30 | $127.45 | $127.45 | $125.85 | $125.85 | $125.85 | 11,101 |
| 2015-12-29 | $127.06 | $128.31 | $127.06 | $128.31 | $128.31 | 4,592 |
| 2015-12-28 | $124.27 | $125.30 | $123.73 | $125.30 | $125.30 | 4,998 |
| 2015-12-24 | $125.55 | $125.71 | $125.05 | $125.71 | $125.71 | 7,199 |
| 2015-12-23 | $124.18 | $125.57 | $124.18 | $124.98 | $124.98 | 5,739 |
| 2015-12-22 | $122.09 | $123.54 | $121.75 | $123.54 | $123.54 | 19,903 |
| 2015-12-21 | $120.18 | $121.40 | $120.08 | $120.37 | $120.37 | 8,076 |
| 2015-12-18 | $122.44 | $122.46 | $120.23 | $120.25 | $120.25 | 7,791 |
| 2015-12-17 | $126.67 | $126.97 | $123.58 | $123.58 | $123.58 | 5,825 |
| 2015-12-16 | $125.14 | $127.41 | $124.03 | $127.15 | $127.15 | 4,836 |
| 2015-12-15 | $122.41 | $124.70 | $122.41 | $123.38 | $123.38 | 19,551 |
| 2015-12-14 | $119.64 | $121.37 | $118.60 | $120.69 | $120.69 | 20,319 |
| 2015-12-11 | $125.11 | $125.12 | $120.90 | $121.15 | $121.15 | 16,801 |
| 2015-12-10 | $125.21 | $126.11 | $124.71 | $126.00 | $126.00 | 4,321 |
| 2015-12-09 | $127.21 | $128.18 | $123.76 | $124.43 | $124.43 | 6,091 |
| 2015-12-08 | $127.56 | $127.87 | $125.47 | $127.60 | $127.60 | 16,157 |
| 2015-12-07 | $127.06 | $128.88 | $127.06 | $127.77 | $127.77 | 8,201 |
| 2015-12-04 | $126.57 | $129.23 | $126.57 | $129.23 | $129.23 | 2,500 |
| 2015-12-03 | $127.35 | $127.35 | $123.78 | $123.78 | $123.78 | 1,603 |
| 2015-12-02 | $129.97 | $129.97 | $128.01 | $128.01 | $128.01 | 2,036 |
| 2015-12-01 | $126.87 | $129.14 | $126.87 | $128.96 | $128.96 | 5,662 |
| 2015-11-30 | $127.74 | $127.75 | $127.56 | $127.56 | $127.56 | 862 |
| 2015-11-27 | $127.61 | $129.07 | $127.61 | $128.99 | $128.99 | 1,624 |
| 2015-11-25 | $128.19 | $128.74 | $128.19 | $128.74 | $128.74 | 2,492 |
| 2015-11-24 | $128.00 | $128.37 | $127.40 | $127.88 | $127.88 | 2,481 |
| 2015-11-23 | $128.60 | $129.20 | $128.07 | $128.07 | $128.07 | 2,420 |
| 2015-11-20 | $126.54 | $128.60 | $126.54 | $128.02 | $128.02 | 2,105 |
| 2015-11-19 | $128.00 | $128.00 | $126.77 | $126.77 | $126.77 | 2,289 |
| 2015-11-18 | $124.20 | $127.00 | $124.20 | $127.00 | $127.00 | 2,337 |
| 2015-11-17 | $122.99 | $122.99 | $122.99 | $122.99 | $122.99 | 1,017 |
| 2015-11-16 | $120.10 | $121.96 | $119.88 | $121.96 | $121.96 | 2,039 |
| 2015-11-13 | $121.52 | $121.52 | $119.62 | $120.31 | $120.31 | 18,737 |
| 2015-11-12 | $124.88 | $124.88 | $123.75 | $123.75 | $123.75 | 1,137 |
| 2015-11-11 | $126.72 | $126.72 | $126.72 | $126.72 | $126.72 | 687 |
| 2015-11-10 | $125.70 | $126.72 | $125.56 | $126.72 | $126.72 | 1,868 |
| 2015-11-09 | $127.26 | $127.26 | $125.36 | $126.54 | $126.54 | 4,501 |
| 2015-11-06 | $127.20 | $128.64 | $126.70 | $128.64 | $128.64 | 2,527 |
| 2015-11-05 | $129.56 | $129.56 | $127.89 | $129.05 | $129.05 | 3,248 |
| 2015-11-04 | $128.97 | $129.24 | $127.97 | $128.37 | $128.37 | 2,466 |
| 2015-11-03 | $129.25 | $129.25 | $129.17 | $129.17 | $129.17 | 1,166 |
| 2015-11-02 | $128.69 | $129.14 | $128.43 | $129.14 | $129.14 | 701 |
| 2015-10-30 | $127.40 | $128.04 | $127.37 | $127.37 | $127.37 | 2,779 |
| 2015-10-29 | $126.63 | $127.72 | $126.63 | $127.72 | $127.72 | 1,332 |
| 2015-10-28 | $123.81 | $127.26 | $123.81 | $127.26 | $127.26 | 3,952 |
| 2015-10-27 | $124.55 | $124.83 | $124.16 | $124.80 | $124.80 | 5,558 |
| 2015-10-26 | $125.55 | $125.55 | $125.20 | $125.20 | $125.20 | 1,857 |
| 2015-10-23 | $124.34 | $125.43 | $124.30 | $125.43 | $125.43 | 3,000 |
| 2015-10-22 | $119.51 | $121.46 | $119.51 | $121.34 | $121.34 | 3,234 |
| 2015-10-21 | $119.82 | $119.83 | $106.69 | $113.63 | $113.63 | 4,271 |
| 2015-10-20 | $118.45 | $119.78 | $118.45 | $119.10 | $119.10 | 1,281 |
| 2015-10-19 | $119.95 | $119.95 | $119.95 | $119.95 | $119.95 | 320 |
| 2015-10-16 | $118.78 | $119.52 | $118.78 | $119.52 | $119.52 | 1,207 |
| 2015-10-15 | $116.49 | $118.39 | $116.49 | $118.39 | $118.39 | 1,934 |
| 2015-10-14 | $115.96 | $116.02 | $114.30 | $115.54 | $115.54 | 3,998 |
| 2015-10-13 | $118.74 | $118.74 | $117.00 | $117.00 | $117.00 | 1,312 |
| 2015-10-12 | $117.86 | $118.39 | $117.71 | $118.34 | $118.34 | 1,718 |
| 2015-10-09 | $117.22 | $118.12 | $117.22 | $118.12 | $118.12 | 754 |
| 2015-10-08 | $114.57 | $116.55 | $114.19 | $116.55 | $116.55 | 3,476 |
| 2015-10-07 | $113.91 | $115.66 | $113.90 | $115.12 | $115.12 | 4,840 |
| 2015-10-06 | $113.86 | $113.86 | $112.47 | $113.45 | $113.45 | 1,993 |
| 2015-10-05 | $114.20 | $114.20 | $113.60 | $113.60 | $113.60 | 6,512 |
| 2015-10-02 | $108.39 | $110.61 | $108.39 | $110.61 | $110.61 | 812 |
| 2015-10-01 | $108.01 | $108.80 | $106.24 | $108.63 | $108.63 | 8,437 |
| 2015-09-30 | $106.70 | $108.20 | $105.52 | $108.00 | $108.00 | 4,563 |
| 2015-09-29 | $103.39 | $105.43 | $102.58 | $102.58 | $102.58 | 4,103 |
| 2015-09-28 | $107.23 | $107.63 | $104.26 | $104.68 | $104.68 | 2,250 |
| 2015-09-25 | $113.25 | $113.72 | $109.99 | $110.60 | $110.60 | 3,008 |
| 2015-09-24 | $109.74 | $112.00 | $109.74 | $112.00 | $112.00 | 1,708 |
| 2015-09-23 | $113.30 | $113.96 | $112.20 | $112.87 | $112.87 | 1,930 |
| 2015-09-22 | $113.65 | $113.65 | $113.64 | $113.64 | $113.64 | 240 |
| 2015-09-21 | $118.01 | $118.12 | $115.39 | $116.82 | $116.82 | 1,886 |
| 2015-09-18 | $116.72 | $117.04 | $115.70 | $115.70 | $115.70 | 1,946 |
| 2015-09-17 | $118.56 | $119.76 | $118.56 | $119.76 | $119.76 | 1,239 |
| 2015-09-16 | $117.59 | $119.08 | $117.59 | $119.08 | $119.08 | 2,049 |
| 2015-09-15 | $116.07 | $117.94 | $114.87 | $117.76 | $117.76 | 2,100 |
| 2015-09-14 | $115.17 | $115.17 | $115.17 | $115.17 | $115.17 | 412 |
| 2015-09-11 | $112.72 | $115.17 | $112.72 | $115.17 | $115.17 | 1,515 |
| 2015-09-10 | $112.26 | $113.53 | $112.04 | $113.25 | $113.25 | 4,349 |
| 2015-09-09 | $114.72 | $114.72 | $114.69 | $114.69 | $114.69 | 871 |
| 2015-09-08 | $111.51 | $115.07 | $111.51 | $115.07 | $115.07 | 5,626 |
| 2015-09-04 | $109.78 | $110.48 | $107.98 | $110.08 | $110.08 | 3,522 |
| 2015-09-03 | $112.67 | $114.40 | $111.88 | $112.38 | $112.38 | 4,469 |
Credit Suisse FI Large Cap Gr Enh ETN (FLGE) News Headlines
Recent Credit Suisse FI Large Cap Gr Enh ETN (FLGE) News
Similar Companies to Credit Suisse FI Large Cap Gr Enh ETN (FLGE) 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 | -- | -- | -- |