Fairfax Financial Holdings Ltd (FRFHF) Exchange: PINK
Data as of May 3, 2024
$1,128.43 ($15.01) 1.35%
Fairfax Financial Holdings Ltd - Daily Information
Click for more stock information on Fairfax Financial Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $1,107.70 |
| Previous Close | $1,128.43 |
| High | $1,132.31 |
| Low | $1,088.56 |
| Adjusted Open | $1,107.70 |
| Previous Adjusted Close | $1,128.43 |
| Adjusted High | $1,132.31 |
| Adjusted Low | $1,088.56 |
About Fairfax Financial Holdings Ltd (FRFHF)
Fairfax Financial Holdings Limited (Fairfax) is a financial services holding company. The Company, through its subsidiaries, is principally engaged in property and casualty insurance and reinsurance and the associated investment management. The Company's segments consist of Insurance, Reinsurance, Insurance and Reinsurance Other, Runoff, and Corporate and Other. On December 22, 2011, the Company completed the acquisition of 75% interests in Sporting Life Inc. On August 16, 2011, the Company acquired William Ashley China Corporation. On March 24, 2011, an indirect wholly owned subsidiary of Fairfax completed the acquisition of The Pacific Insurance Berhad. On February 9, 2011, an indirect wholly owned subsidiary of Fairfax completed the acquisition of First Mercury Financial Corporation. In October 2012, its RiverStone runoff subsidiary acquired all the outstanding shares of Brit Insurance Limited.
Invest in Fairfax Financial Holdings Ltd (FRFHF)
Historical Stock Data for Fairfax Financial Holdings Ltd (FRFHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $1,107.70 | $1,132.31 | $1,088.56 | $1,128.43 | $1,128.43 | 6,949 |
| 2024-05-02 | $1,130.00 | $1,130.00 | $1,102.48 | $1,113.42 | $1,113.42 | 3,373 |
| 2024-05-01 | $1,073.50 | $1,119.11 | $1,060.00 | $1,112.57 | $1,112.57 | 4,964 |
| 2024-04-30 | $1,088.26 | $1,099.57 | $1,085.00 | $1,086.29 | $1,086.29 | 3,534 |
| 2024-04-29 | $1,085.51 | $1,103.00 | $1,084.74 | $1,103.00 | $1,103.00 | 1,071 |
| 2024-04-26 | $1,084.33 | $1,094.93 | $1,069.20 | $1,084.74 | $1,084.74 | 3,774 |
| 2024-04-25 | $1,070.00 | $1,087.87 | $1,059.24 | $1,087.87 | $1,087.87 | 1,501 |
| 2024-04-24 | $1,080.31 | $1,089.41 | $1,076.33 | $1,078.29 | $1,078.29 | 2,522 |
| 2024-04-23 | $1,082.47 | $1,095.59 | $1,078.88 | $1,084.95 | $1,084.95 | 1,366 |
| 2024-04-22 | $1,119.99 | $1,119.99 | $1,082.53 | $1,082.53 | $1,082.53 | 1,802 |
| 2024-04-19 | $1,085.01 | $1,106.26 | $1,080.01 | $1,100.13 | $1,100.13 | 2,631 |
| 2024-04-18 | $1,074.19 | $1,092.84 | $1,072.10 | $1,090.00 | $1,090.00 | 1,271 |
| 2024-04-17 | $1,075.97 | $1,081.85 | $1,062.64 | $1,076.62 | $1,076.62 | 2,508 |
| 2024-04-16 | $1,054.55 | $1,073.68 | $1,048.00 | $1,070.13 | $1,070.13 | 2,247 |
| 2024-04-15 | $1,084.75 | $1,094.00 | $1,060.73 | $1,063.36 | $1,063.36 | 3,172 |
| 2024-04-12 | $1,095.00 | $1,095.00 | $1,055.32 | $1,072.30 | $1,072.30 | 2,432 |
| 2024-04-11 | $1,090.64 | $1,106.77 | $1,090.00 | $1,092.46 | $1,092.46 | 2,753 |
| 2024-04-10 | $1,078.26 | $1,106.72 | $1,078.26 | $1,100.97 | $1,100.97 | 2,530 |
| 2024-04-09 | $1,105.00 | $1,117.73 | $1,084.00 | $1,104.85 | $1,104.85 | 9,959 |
| 2024-04-08 | $1,118.00 | $1,120.00 | $1,101.11 | $1,117.06 | $1,117.06 | 1,987 |
| 2024-04-05 | $1,100.88 | $1,118.00 | $1,097.41 | $1,117.06 | $1,117.06 | 1,987 |
| 2024-04-04 | $1,086.00 | $1,112.85 | $1,081.83 | $1,086.88 | $1,086.88 | 1,298 |
| 2024-04-03 | $1,068.80 | $1,091.28 | $1,068.80 | $1,070.83 | $1,070.83 | 12,013 |
| 2024-04-02 | $1,072.44 | $1,085.99 | $1,070.00 | $1,072.93 | $1,072.93 | 13,149 |
| 2024-04-01 | $1,082.22 | $1,087.00 | $1,063.56 | $1,072.93 | $1,072.93 | 12,994 |
| 2024-03-28 | $1,084.06 | $1,106.90 | $1,078.99 | $1,079.04 | $1,079.04 | 1,911 |
| 2024-03-27 | $1,095.00 | $1,097.41 | $1,082.00 | $1,082.00 | $1,082.00 | 5,253 |
| 2024-03-26 | $1,105.02 | $1,105.02 | $1,078.46 | $1,090.23 | $1,090.23 | 5,942 |
| 2024-03-25 | $1,087.68 | $1,122.40 | $1,087.67 | $1,098.14 | $1,098.14 | 31,513 |
| 2024-03-22 | $1,125.84 | $1,130.66 | $1,102.49 | $1,106.38 | $1,106.38 | 32,527 |
| 2024-03-21 | $1,136.95 | $1,141.68 | $1,119.37 | $1,127.91 | $1,127.91 | 4,472 |
| 2024-03-20 | $1,131.25 | $1,149.56 | $1,125.35 | $1,127.36 | $1,127.36 | 2,306 |
| 2024-03-19 | $1,131.01 | $1,143.53 | $1,125.31 | $1,141.64 | $1,141.64 | 3,741 |
| 2024-03-18 | $1,123.00 | $1,137.20 | $1,117.31 | $1,135.34 | $1,135.34 | 6,620 |
| 2024-03-15 | $1,100.54 | $1,133.51 | $1,100.54 | $1,121.01 | $1,121.01 | 1,802 |
| 2024-03-14 | $1,105.96 | $1,120.00 | $1,094.86 | $1,106.90 | $1,106.90 | 2,488 |
| 2024-03-13 | $1,078.00 | $1,112.39 | $1,075.40 | $1,104.51 | $1,104.51 | 5,086 |
| 2024-03-12 | $1,078.00 | $1,106.67 | $1,078.00 | $1,101.00 | $1,101.00 | 2,312 |
| 2024-03-11 | $1,078.00 | $1,103.56 | $1,078.00 | $1,101.00 | $1,101.00 | 2,312 |
| 2024-03-08 | $1,046.63 | $1,105.90 | $1,046.63 | $1,087.88 | $1,087.88 | 2,424 |
| 2024-03-07 | $1,055.86 | $1,106.00 | $1,055.86 | $1,105.90 | $1,105.90 | 7,691 |
| 2024-03-06 | $1,068.00 | $1,096.47 | $1,068.00 | $1,087.36 | $1,087.36 | 4,308 |
| 2024-03-05 | $1,065.13 | $1,091.12 | $1,065.13 | $1,069.92 | $1,069.92 | 3,542 |
| 2024-03-04 | $1,071.93 | $1,092.50 | $1,071.07 | $1,084.28 | $1,084.28 | 3,639 |
| 2024-03-01 | $1,074.00 | $1,083.34 | $1,059.80 | $1,071.92 | $1,071.92 | 1,857 |
| 2024-02-29 | $1,053.00 | $1,068.54 | $1,048.46 | $1,064.77 | $1,064.77 | 8,322 |
| 2024-02-28 | $1,035.90 | $1,063.89 | $1,031.86 | $1,055.54 | $1,055.54 | 2,285 |
| 2024-02-27 | $1,005.00 | $1,060.99 | $1,005.00 | $1,045.06 | $1,045.06 | 11,107 |
| 2024-02-26 | $1,040.92 | $1,061.37 | $1,025.93 | $1,056.19 | $1,056.19 | 17,153 |
| 2024-02-23 | $995.00 | $1,047.52 | $995.00 | $1,045.39 | $1,045.39 | 12,125 |
| 2024-02-22 | $985.00 | $1,018.91 | $985.00 | $1,016.96 | $1,016.96 | 6,406 |
| 2024-02-21 | $1,006.86 | $1,016.58 | $995.46 | $996.00 | $996.00 | 2,590 |
| 2024-02-20 | $1,010.05 | $1,020.00 | $997.76 | $1,006.35 | $1,006.35 | 5,594 |
| 2024-02-16 | $1,033.71 | $1,050.00 | $1,005.61 | $1,022.00 | $1,022.00 | 5,720 |
| 2024-02-15 | $1,003.00 | $1,041.52 | $1,002.10 | $1,041.52 | $1,041.52 | 8,027 |
| 2024-02-14 | $970.62 | $1,003.60 | $970.62 | $999.50 | $999.50 | 4,556 |
| 2024-02-13 | $979.09 | $987.18 | $954.45 | $972.79 | $972.79 | 8,156 |
| 2024-02-12 | $954.22 | $990.88 | $939.00 | $986.04 | $986.04 | 8,223 |
| 2024-02-09 | $914.28 | $954.25 | $904.98 | $939.87 | $939.87 | 44,881 |
| 2024-02-08 | $950.26 | $994.65 | $909.00 | $920.37 | $920.37 | 68,372 |
| 2024-02-07 | $1,043.17 | $1,052.58 | $1,038.17 | $1,041.43 | $1,041.43 | 3,289 |
| 2024-02-06 | $1,035.00 | $1,042.78 | $1,020.12 | $1,040.00 | $1,040.00 | 3,915 |
| 2024-02-05 | $1,039.36 | $1,041.35 | $1,028.70 | $1,030.60 | $1,030.60 | 6,723 |
| 2024-02-02 | $1,038.10 | $1,047.25 | $1,030.00 | $1,030.60 | $1,030.60 | 3,406 |
| 2024-02-01 | $1,044.25 | $1,052.66 | $1,037.35 | $1,041.00 | $1,041.00 | 16,871 |
| 2024-01-31 | $1,063.78 | $1,063.78 | $1,046.32 | $1,047.00 | $1,047.00 | 4,201 |
| 2024-01-30 | $1,040.62 | $1,064.99 | $1,039.97 | $1,062.91 | $1,062.91 | 8,286 |
| 2024-01-29 | $1,018.82 | $1,040.00 | $1,013.64 | $1,037.36 | $1,037.36 | 4,940 |
| 2024-01-26 | $996.21 | $1,016.00 | $995.00 | $1,013.63 | $1,013.63 | 12,363 |
| 2024-01-25 | $981.52 | $994.90 | $976.19 | $991.50 | $991.50 | 4,046 |
| 2024-01-24 | $993.81 | $1,000.00 | $980.00 | $980.69 | $980.69 | 7,488 |
| 2024-01-23 | $978.27 | $994.00 | $975.57 | $993.00 | $993.00 | 4,163 |
| 2024-01-22 | $966.05 | $983.20 | $966.05 | $981.04 | $981.04 | 4,993 |
| 2024-01-19 | $953.05 | $974.00 | $923.08 | $969.49 | $969.49 | 9,631 |
| 2024-01-18 | $924.00 | $950.85 | $924.00 | $948.28 | $948.28 | 1,556 |
| 2024-01-17 | $908.00 | $931.40 | $908.00 | $924.97 | $924.97 | 2,100 |
| 2024-01-16 | $945.45 | $950.00 | $926.93 | $937.88 | $922.91 | 22,749 |
| 2024-01-12 | $950.00 | $950.00 | $922.00 | $932.84 | $917.95 | 17,110 |
| 2024-01-11 | $927.00 | $950.00 | $925.24 | $934.02 | $934.02 | 27,458 |
| 2024-01-10 | $957.60 | $970.03 | $927.37 | $934.02 | $934.02 | 44,331 |
| 2024-01-09 | $971.50 | $974.00 | $946.09 | $957.18 | $957.18 | 15,309 |
| 2024-01-08 | $960.00 | $972.39 | $950.00 | $972.39 | $972.39 | 12,115 |
| 2024-01-05 | $930.09 | $964.00 | $930.09 | $962.18 | $962.18 | 5,722 |
| 2024-01-04 | $922.88 | $931.21 | $910.00 | $928.31 | $928.31 | 5,656 |
| 2024-01-03 | $922.88 | $922.88 | $898.69 | $914.16 | $914.16 | 9,096 |
| 2024-01-02 | $922.88 | $922.88 | $903.44 | $907.19 | $907.19 | 4,338 |
| 2023-12-29 | $917.79 | $931.12 | $917.42 | $920.76 | $920.76 | 3,216 |
| 2023-12-28 | $907.65 | $938.14 | $907.65 | $927.00 | $927.00 | 8,083 |
| 2023-12-27 | $905.00 | $916.42 | $904.28 | $915.00 | $915.00 | 3,277 |
| 2023-12-26 | $910.00 | $910.00 | $883.00 | $902.00 | $902.00 | 1,151 |
| 2023-12-22 | $887.00 | $903.48 | $887.00 | $898.83 | $898.83 | 6,404 |
| 2023-12-21 | $886.20 | $902.51 | $882.75 | $892.62 | $892.62 | 8,329 |
| 2023-12-20 | $895.90 | $900.00 | $881.86 | $883.59 | $883.59 | 3,188 |
| 2023-12-19 | $900.30 | $905.00 | $888.07 | $890.00 | $890.00 | 4,168 |
| 2023-12-18 | $886.02 | $902.38 | $877.22 | $899.60 | $899.60 | 6,070 |
| 2023-12-15 | $921.23 | $921.23 | $876.56 | $880.36 | $880.36 | 2,721 |
| 2023-12-14 | $910.00 | $919.94 | $875.73 | $895.40 | $895.40 | 10,624 |
| 2023-12-13 | $922.33 | $922.33 | $903.90 | $907.67 | $907.67 | 4,510 |
| 2023-12-12 | $922.00 | $933.00 | $917.96 | $919.94 | $919.94 | 6,227 |
| 2023-12-11 | $914.82 | $932.39 | $912.00 | $926.32 | $926.32 | 4,663 |
| 2023-12-08 | $900.00 | $918.00 | $898.99 | $912.09 | $912.09 | 19,417 |
| 2023-12-07 | $885.00 | $911.61 | $882.57 | $904.60 | $904.60 | 3,984 |
| 2023-12-06 | $899.92 | $899.92 | $877.81 | $877.81 | $877.81 | 3,122 |
| 2023-12-05 | $905.00 | $912.38 | $888.65 | $890.08 | $890.08 | 5,437 |
| 2023-12-04 | $910.65 | $924.33 | $895.92 | $900.01 | $900.01 | 9,123 |
| 2023-12-01 | $916.34 | $925.55 | $912.15 | $924.02 | $924.02 | 3,015 |
| 2023-11-30 | $914.73 | $926.40 | $904.34 | $921.91 | $921.91 | 8,962 |
| 2023-11-29 | $930.00 | $930.00 | $900.01 | $904.10 | $904.10 | 14,986 |
| 2023-11-28 | $900.00 | $926.55 | $898.50 | $909.65 | $909.65 | 25,422 |
| 2023-11-27 | $907.24 | $918.14 | $896.35 | $909.58 | $909.58 | 18,037 |
| 2023-11-24 | $917.98 | $927.02 | $905.00 | $912.05 | $912.05 | 16,388 |
| 2023-11-22 | $891.99 | $906.70 | $889.82 | $906.70 | $906.70 | 9,289 |
| 2023-11-21 | $894.70 | $902.00 | $890.51 | $895.40 | $895.40 | 4,579 |
| 2023-11-20 | $900.92 | $902.83 | $873.50 | $892.80 | $892.80 | 4,612 |
| 2023-11-17 | $886.38 | $895.78 | $870.00 | $875.47 | $875.47 | 7,561 |
| 2023-11-16 | $900.88 | $900.88 | $876.73 | $884.70 | $884.70 | 11,008 |
| 2023-11-15 | $915.02 | $915.02 | $868.00 | $898.69 | $898.69 | 11,842 |
| 2023-11-14 | $908.00 | $919.00 | $895.50 | $909.83 | $909.83 | 25,220 |
| 2023-11-13 | $898.99 | $906.00 | $895.00 | $897.41 | $897.41 | 5,341 |
| 2023-11-10 | $888.79 | $907.51 | $888.79 | $900.42 | $900.42 | 3,895 |
| 2023-11-09 | $915.55 | $915.55 | $888.29 | $896.63 | $896.63 | 4,268 |
| 2023-11-08 | $880.00 | $904.57 | $880.00 | $903.95 | $903.95 | 22,606 |
| 2023-11-07 | $900.80 | $919.00 | $876.18 | $889.19 | $889.19 | 12,582 |
| 2023-11-06 | $878.00 | $930.00 | $878.00 | $916.20 | $916.20 | 26,157 |
| 2023-11-03 | $869.01 | $913.00 | $860.09 | $896.88 | $896.88 | 40,775 |
| 2023-11-02 | $839.52 | $871.13 | $838.11 | $841.00 | $841.00 | 25,018 |
| 2023-11-01 | $831.72 | $839.53 | $808.75 | $835.92 | $835.92 | 9,437 |
| 2023-10-31 | $818.58 | $845.50 | $818.58 | $831.91 | $831.91 | 48,140 |
| 2023-10-30 | $804.57 | $835.26 | $804.57 | $828.78 | $828.78 | 3,875 |
| 2023-10-27 | $826.20 | $830.22 | $807.90 | $809.00 | $809.00 | 2,418 |
| 2023-10-26 | $797.41 | $831.61 | $797.41 | $830.57 | $830.57 | 7,302 |
| 2023-10-25 | $797.00 | $819.03 | $790.24 | $814.00 | $814.00 | 11,390 |
| 2023-10-24 | $802.73 | $802.73 | $785.00 | $797.54 | $797.54 | 3,154 |
| 2023-10-23 | $789.22 | $800.73 | $782.46 | $793.96 | $793.96 | 2,059 |
| 2023-10-20 | $810.00 | $813.69 | $781.00 | $790.95 | $790.95 | 4,607 |
| 2023-10-19 | $822.80 | $827.07 | $801.47 | $805.60 | $805.60 | 4,855 |
| 2023-10-18 | $848.89 | $848.89 | $817.00 | $817.00 | $817.00 | 3,411 |
| 2023-10-17 | $825.00 | $840.19 | $819.47 | $831.33 | $831.33 | 4,252 |
| 2023-10-16 | $831.31 | $839.67 | $826.57 | $828.00 | $828.00 | 5,768 |
| 2023-10-13 | $839.94 | $840.60 | $828.00 | $828.03 | $828.03 | 2,420 |
| 2023-10-12 | $839.80 | $842.13 | $829.64 | $832.32 | $832.32 | 2,498 |
| 2023-10-11 | $829.65 | $844.89 | $827.69 | $840.37 | $840.37 | 10,008 |
| 2023-10-10 | $856.14 | $864.20 | $829.65 | $829.65 | $829.65 | 8,188 |
| 2023-10-09 | $839.50 | $860.00 | $815.25 | $853.37 | $853.37 | 2,081 |
| 2023-10-06 | $855.94 | $856.98 | $840.09 | $853.98 | $853.98 | 1,554 |
| 2023-10-05 | $837.01 | $850.00 | $837.00 | $844.85 | $844.85 | 3,556 |
| 2023-10-04 | $825.00 | $847.37 | $820.01 | $839.65 | $839.65 | 5,860 |
| 2023-10-03 | $834.27 | $841.39 | $827.08 | $831.73 | $831.73 | 21,843 |
| 2023-10-02 | $815.25 | $838.04 | $815.00 | $836.47 | $836.47 | 8,419 |
| 2023-09-29 | $840.00 | $845.81 | $815.25 | $818.95 | $818.95 | 7,611 |
| 2023-09-28 | $825.30 | $840.24 | $825.30 | $838.02 | $838.02 | 1,971 |
| 2023-09-27 | $842.80 | $850.00 | $825.55 | $826.50 | $826.50 | 7,975 |
| 2023-09-26 | $845.16 | $848.77 | $837.50 | $843.40 | $843.40 | 3,206 |
| 2023-09-25 | $862.00 | $862.08 | $837.14 | $844.93 | $844.93 | 7,402 |
| 2023-09-22 | $849.30 | $861.67 | $849.30 | $860.09 | $860.09 | 23,258 |
| 2023-09-21 | $852.84 | $857.84 | $844.78 | $849.30 | $849.30 | 10,718 |
| 2023-09-20 | $835.87 | $864.00 | $835.87 | $854.70 | $854.70 | 22,484 |
| 2023-09-19 | $848.85 | $858.69 | $845.69 | $852.00 | $852.00 | 11,121 |
| 2023-09-18 | $848.95 | $851.50 | $842.00 | $845.20 | $845.20 | 2,251 |
| 2023-09-15 | $837.07 | $847.59 | $835.87 | $845.66 | $845.66 | 8,575 |
| 2023-09-14 | $832.00 | $845.00 | $832.00 | $840.00 | $840.00 | 4,472 |
| 2023-09-13 | $827.83 | $841.60 | $827.83 | $835.37 | $835.37 | 3,383 |
| 2023-09-12 | $820.00 | $838.49 | $820.00 | $832.67 | $832.67 | 5,633 |
| 2023-09-11 | $815.00 | $828.15 | $815.00 | $825.45 | $825.45 | 5,377 |
| 2023-09-08 | $816.58 | $825.00 | $815.00 | $815.00 | $815.00 | 2,747 |
| 2023-09-07 | $836.00 | $836.00 | $816.50 | $821.25 | $821.25 | 3,655 |
| 2023-09-06 | $815.00 | $828.90 | $815.00 | $818.74 | $818.74 | 2,861 |
| 2023-09-05 | $829.00 | $832.42 | $814.00 | $820.23 | $820.23 | 3,156 |
| 2023-09-01 | $810.00 | $835.04 | $810.00 | $827.45 | $827.45 | 3,189 |
| 2023-08-31 | $835.45 | $835.45 | $820.00 | $824.48 | $824.48 | 3,927 |
| 2023-08-30 | $840.12 | $840.12 | $818.46 | $828.00 | $828.00 | 1,725 |
| 2023-08-29 | $805.00 | $835.00 | $805.00 | $826.05 | $826.05 | 9,252 |
| 2023-08-28 | $826.13 | $840.00 | $826.13 | $831.00 | $831.00 | 2,001 |
| 2023-08-25 | $830.50 | $845.06 | $830.50 | $833.72 | $833.72 | 2,160 |
| 2023-08-24 | $841.00 | $842.97 | $829.87 | $837.05 | $837.05 | 2,611 |
| 2023-08-23 | $839.72 | $843.51 | $820.03 | $841.00 | $841.00 | 5,950 |
| 2023-08-22 | $822.07 | $832.32 | $812.56 | $829.78 | $829.78 | 2,360 |
| 2023-08-21 | $825.00 | $843.00 | $813.11 | $822.47 | $822.47 | 3,338 |
| 2023-08-18 | $819.00 | $829.73 | $811.44 | $827.59 | $827.59 | 2,478 |
| 2023-08-17 | $832.00 | $845.00 | $819.00 | $825.01 | $825.01 | 2,675 |
| 2023-08-16 | $816.00 | $847.92 | $816.00 | $839.38 | $839.38 | 2,197 |
| 2023-08-15 | $840.20 | $843.72 | $834.11 | $841.00 | $841.00 | 3,513 |
| 2023-08-14 | $830.21 | $842.22 | $822.49 | $840.20 | $840.20 | 2,275 |
| 2023-08-11 | $813.45 | $851.99 | $813.45 | $839.55 | $839.55 | 2,636 |
| 2023-08-10 | $838.17 | $852.00 | $830.45 | $836.95 | $836.95 | 5,491 |
| 2023-08-09 | $827.00 | $843.75 | $811.00 | $838.96 | $838.96 | 6,575 |
| 2023-08-08 | $825.00 | $850.00 | $807.91 | $820.30 | $820.30 | 6,150 |
| 2023-08-07 | $843.04 | $850.00 | $834.10 | $839.82 | $839.82 | 3,908 |
| 2023-08-04 | $805.00 | $850.00 | $805.00 | $843.00 | $843.00 | 9,680 |
| 2023-08-03 | $795.00 | $819.94 | $795.00 | $808.56 | $808.56 | 6,525 |
| 2023-08-02 | $800.00 | $810.00 | $793.14 | $809.18 | $809.18 | 16,861 |
| 2023-08-01 | $780.00 | $800.07 | $780.00 | $800.00 | $800.00 | 4,962 |
| 2023-07-31 | $800.00 | $808.31 | $794.20 | $798.06 | $798.06 | 10,310 |
| 2023-07-28 | $795.00 | $799.99 | $770.01 | $798.50 | $798.50 | 2,517 |
| 2023-07-27 | $780.00 | $794.20 | $778.30 | $790.20 | $790.20 | 4,801 |
| 2023-07-26 | $777.13 | $788.56 | $773.50 | $778.22 | $778.22 | 4,934 |
| 2023-07-25 | $767.20 | $779.50 | $761.79 | $777.00 | $777.00 | 13,603 |
| 2023-07-24 | $768.88 | $777.22 | $765.14 | $766.50 | $766.50 | 10,004 |
| 2023-07-21 | $762.00 | $772.12 | $725.00 | $768.73 | $768.73 | 5,250 |
| 2023-07-20 | $756.67 | $768.80 | $748.27 | $760.67 | $760.67 | 11,075 |
| 2023-07-19 | $745.08 | $758.00 | $744.16 | $754.08 | $754.08 | 2,319 |
| 2023-07-18 | $737.00 | $750.52 | $731.32 | $745.07 | $745.07 | 4,304 |
| 2023-07-17 | $724.96 | $740.81 | $722.60 | $739.24 | $739.24 | 2,306 |
| 2023-07-14 | $721.00 | $730.78 | $718.00 | $722.42 | $722.42 | 3,517 |
| 2023-07-13 | $725.03 | $740.10 | $720.00 | $724.69 | $724.69 | 3,353 |
| 2023-07-12 | $750.00 | $750.00 | $732.19 | $733.02 | $733.02 | 5,466 |
| 2023-07-11 | $719.00 | $729.90 | $717.00 | $729.90 | $729.90 | 3,643 |
| 2023-07-10 | $725.01 | $730.00 | $719.18 | $719.29 | $719.29 | 2,591 |
| 2023-07-07 | $725.00 | $726.98 | $714.94 | $724.00 | $724.00 | 4,370 |
| 2023-07-06 | $740.00 | $747.42 | $721.32 | $721.83 | $721.83 | 26,913 |
| 2023-07-05 | $740.03 | $750.49 | $740.03 | $744.08 | $744.08 | 3,192 |
| 2023-07-03 | $740.00 | $755.00 | $740.00 | $752.75 | $752.75 | 1,574 |
| 2023-06-30 | $759.00 | $759.00 | $744.91 | $748.90 | $748.90 | 11,212 |
| 2023-06-29 | $754.00 | $754.00 | $740.02 | $744.18 | $744.18 | 42,900 |
| 2023-06-28 | $752.41 | $760.82 | $748.66 | $750.10 | $750.10 | 10,120 |
| 2023-06-27 | $747.90 | $759.02 | $738.12 | $752.99 | $752.99 | 2,431 |
| 2023-06-26 | $740.00 | $750.00 | $730.00 | $745.00 | $745.00 | 3,091 |
| 2023-06-23 | $737.37 | $743.71 | $726.63 | $730.85 | $730.85 | 1,878 |
| 2023-06-22 | $732.58 | $749.99 | $732.58 | $742.25 | $742.25 | 3,543 |
| 2023-06-21 | $720.00 | $751.82 | $720.00 | $749.74 | $749.74 | 3,450 |
| 2023-06-20 | $720.00 | $742.65 | $720.00 | $730.70 | $730.70 | 4,923 |
| 2023-06-16 | $746.23 | $757.82 | $745.54 | $747.15 | $747.15 | 3,894 |
| 2023-06-15 | $740.76 | $751.85 | $733.00 | $749.11 | $749.11 | 7,919 |
| 2023-06-14 | $750.00 | $750.00 | $731.62 | $736.25 | $736.25 | 2,346 |
| 2023-06-13 | $740.00 | $746.09 | $736.13 | $737.09 | $737.09 | 2,973 |
| 2023-06-12 | $725.91 | $740.00 | $725.80 | $733.66 | $733.66 | 16,895 |
| 2023-06-09 | $730.00 | $742.00 | $720.20 | $730.37 | $730.37 | 17,949 |
| 2023-06-08 | $765.00 | $765.00 | $725.00 | $741.06 | $741.06 | 72,943 |
| 2023-06-07 | $738.74 | $763.44 | $736.94 | $763.44 | $763.44 | 24,614 |
| 2023-06-06 | $730.00 | $741.77 | $722.57 | $738.74 | $738.74 | 9,901 |
| 2023-06-05 | $737.78 | $740.00 | $730.36 | $733.50 | $733.50 | 4,698 |
| 2023-06-02 | $727.82 | $735.89 | $724.06 | $733.99 | $733.99 | 4,015 |
| 2023-06-01 | $700.00 | $724.72 | $700.00 | $719.87 | $719.87 | 3,488 |
| 2023-05-31 | $720.86 | $725.39 | $707.79 | $717.74 | $717.74 | 4,354 |
| 2023-05-30 | $725.00 | $735.00 | $711.51 | $718.09 | $718.09 | 3,256 |
| 2023-05-26 | $706.29 | $729.00 | $706.29 | $729.00 | $729.00 | 5,452 |
| 2023-05-25 | $717.85 | $717.85 | $701.00 | $708.00 | $708.00 | 5,074 |
| 2023-05-24 | $712.00 | $716.00 | $701.00 | $701.79 | $701.79 | 5,302 |
| 2023-05-23 | $725.00 | $729.00 | $715.00 | $718.64 | $718.64 | 4,602 |
| 2023-05-22 | $737.99 | $737.99 | $710.00 | $714.00 | $714.00 | 22,475 |
| 2023-05-19 | $718.87 | $729.00 | $714.94 | $718.00 | $718.00 | 5,741 |
| 2023-05-18 | $702.00 | $720.00 | $702.00 | $718.87 | $718.87 | 1,396 |
| 2023-05-17 | $700.00 | $719.30 | $700.00 | $716.55 | $716.55 | 4,027 |
| 2023-05-16 | $705.05 | $708.77 | $693.50 | $706.67 | $706.67 | 6,461 |
| 2023-05-15 | $690.05 | $708.88 | $690.00 | $707.41 | $707.41 | 2,952 |
| 2023-05-12 | $699.00 | $720.00 | $685.54 | $690.03 | $690.03 | 10,849 |
| 2023-05-11 | $685.91 | $697.15 | $684.00 | $695.00 | $695.00 | 3,480 |
| 2023-05-10 | $695.01 | $697.15 | $683.20 | $692.40 | $692.40 | 13,213 |
| 2023-05-09 | $687.23 | $694.82 | $680.00 | $693.66 | $693.66 | 5,875 |
| 2023-05-08 | $672.50 | $699.00 | $670.00 | $684.02 | $684.02 | 11,935 |
| 2023-05-05 | $685.15 | $693.65 | $685.15 | $692.96 | $692.96 | 4,914 |
| 2023-05-04 | $690.00 | $690.00 | $675.61 | $684.00 | $684.00 | 1,889 |
| 2023-05-03 | $693.05 | $696.93 | $685.84 | $687.15 | $687.15 | 2,187 |
| 2023-05-02 | $690.87 | $692.00 | $681.04 | $688.10 | $688.10 | 2,246 |
| 2023-05-01 | $705.63 | $705.63 | $690.87 | $690.87 | $690.87 | 4,256 |
| 2023-04-28 | $692.00 | $701.98 | $684.63 | $699.00 | $699.00 | 2,536 |
| 2023-04-27 | $695.00 | $701.99 | $691.49 | $692.18 | $692.18 | 6,081 |
| 2023-04-26 | $677.66 | $691.29 | $669.69 | $689.46 | $689.46 | 1,981 |
| 2023-04-25 | $650.03 | $677.76 | $650.03 | $677.53 | $677.53 | 2,584 |
| 2023-04-24 | $685.73 | $693.17 | $651.70 | $677.16 | $677.16 | 6,138 |
| 2023-04-21 | $700.00 | $700.00 | $667.70 | $688.59 | $688.59 | 1,591 |
| 2023-04-20 | $694.00 | $694.00 | $670.85 | $676.00 | $676.00 | 3,047 |
| 2023-04-19 | $684.99 | $693.00 | $679.00 | $692.04 | $692.04 | 1,955 |
| 2023-04-18 | $660.00 | $682.82 | $646.38 | $679.27 | $679.27 | 5,222 |
| 2023-04-17 | $646.38 | $665.93 | $646.38 | $652.86 | $652.86 | 6,628 |
| 2023-04-14 | $660.00 | $669.77 | $653.18 | $657.86 | $657.86 | 3,963 |
| 2023-04-13 | $645.00 | $661.29 | $645.00 | $658.54 | $658.54 | 7,242 |
| 2023-04-12 | $648.76 | $660.81 | $648.04 | $649.05 | $649.05 | 3,973 |
| 2023-04-11 | $647.48 | $658.25 | $647.30 | $647.30 | $647.30 | 5,205 |
| 2023-04-10 | $640.30 | $658.43 | $640.30 | $654.59 | $654.59 | 2,178 |
| 2023-04-06 | $642.00 | $657.43 | $642.00 | $649.95 | $649.95 | 2,156 |
| 2023-04-05 | $652.80 | $663.78 | $650.15 | $654.35 | $654.35 | 2,379 |
| 2023-04-04 | $675.00 | $675.00 | $652.40 | $656.42 | $656.42 | 10,375 |
| 2023-04-03 | $675.00 | $675.00 | $656.60 | $663.82 | $663.82 | 3,977 |
| 2023-03-31 | $675.00 | $679.86 | $650.00 | $665.12 | $665.12 | 4,194 |
| 2023-03-30 | $634.16 | $674.00 | $634.16 | $671.64 | $671.64 | 6,719 |
| 2023-03-29 | $669.30 | $670.00 | $635.43 | $663.79 | $663.79 | 3,813 |
| 2023-03-28 | $628.57 | $669.87 | $628.57 | $669.87 | $669.87 | 6,948 |
| 2023-03-27 | $659.02 | $666.73 | $650.00 | $658.29 | $658.29 | 2,660 |
| 2023-03-24 | $650.00 | $657.67 | $641.48 | $653.66 | $653.66 | 2,417 |
| 2023-03-23 | $660.00 | $700.00 | $653.12 | $658.18 | $658.18 | 2,888 |
| 2023-03-22 | $675.00 | $680.00 | $661.21 | $666.63 | $666.63 | 5,375 |
| 2023-03-21 | $650.00 | $669.28 | $640.44 | $663.32 | $663.32 | 2,337 |
| 2023-03-20 | $640.44 | $663.79 | $640.44 | $651.62 | $651.62 | 4,480 |
| 2023-03-17 | $645.00 | $650.00 | $628.98 | $641.23 | $641.23 | 7,365 |
| 2023-03-16 | $645.54 | $668.13 | $644.00 | $655.00 | $655.00 | 4,959 |
| 2023-03-15 | $654.08 | $665.00 | $636.38 | $646.47 | $646.47 | 12,992 |
| 2023-03-14 | $638.56 | $670.95 | $638.56 | $664.93 | $664.93 | 6,050 |
| 2023-03-13 | $644.00 | $651.84 | $629.81 | $640.23 | $640.23 | 32,907 |
| 2023-03-10 | $664.95 | $664.95 | $651.15 | $652.95 | $652.95 | 13,027 |
| 2023-03-09 | $674.50 | $674.50 | $661.26 | $661.58 | $661.58 | 2,069 |
| 2023-03-08 | $650.01 | $681.65 | $650.01 | $674.33 | $674.33 | 7,257 |
| 2023-03-07 | $675.00 | $688.00 | $667.42 | $668.04 | $668.04 | 3,241 |
| 2023-03-06 | $699.35 | $700.00 | $675.00 | $681.37 | $681.37 | 3,047 |
| 2023-03-03 | $700.00 | $700.00 | $679.06 | $686.25 | $686.25 | 2,808 |
| 2023-03-02 | $699.07 | $700.00 | $686.10 | $690.29 | $690.29 | 4,650 |
| 2023-03-01 | $699.99 | $702.00 | $691.00 | $697.10 | $697.10 | 4,351 |
| 2023-02-28 | $686.00 | $701.00 | $680.00 | $699.08 | $699.08 | 8,526 |
| 2023-02-27 | $674.87 | $700.00 | $674.87 | $691.30 | $691.30 | 5,243 |
| 2023-02-24 | $675.00 | $683.10 | $662.36 | $682.11 | $682.11 | 4,061 |
| 2023-02-23 | $685.00 | $689.00 | $675.00 | $679.00 | $679.00 | 4,884 |
| 2023-02-22 | $675.00 | $690.00 | $667.70 | $685.69 | $685.69 | 7,060 |
| 2023-02-21 | $675.00 | $696.99 | $666.35 | $670.43 | $670.43 | 3,821 |
| 2023-02-17 | $652.00 | $697.33 | $650.67 | $693.01 | $693.01 | 22,285 |
| 2023-02-16 | $638.58 | $655.00 | $638.58 | $643.64 | $643.64 | 7,737 |
| 2023-02-15 | $645.00 | $652.85 | $640.00 | $648.67 | $648.67 | 12,109 |
| 2023-02-14 | $645.00 | $655.51 | $645.00 | $653.50 | $653.50 | 3,579 |
| 2023-02-13 | $640.00 | $657.91 | $640.00 | $653.05 | $653.05 | 9,181 |
| 2023-02-10 | $640.00 | $660.05 | $640.00 | $650.10 | $650.10 | 5,656 |
| 2023-02-09 | $640.00 | $660.25 | $640.00 | $657.80 | $657.80 | 8,017 |
| 2023-02-08 | $659.10 | $667.98 | $646.09 | $648.21 | $648.21 | 6,012 |
| 2023-02-07 | $635.00 | $661.00 | $635.00 | $657.24 | $657.24 | 5,842 |
| 2023-02-06 | $657.98 | $671.81 | $635.26 | $647.27 | $647.27 | 5,077 |
| 2023-02-03 | $674.00 | $674.00 | $643.81 | $644.20 | $644.20 | 3,138 |
| 2023-02-02 | $662.36 | $674.00 | $658.00 | $671.00 | $671.00 | 6,515 |
| 2023-02-01 | $678.61 | $678.61 | $647.24 | $660.96 | $660.96 | 15,950 |
| 2023-01-31 | $643.00 | $671.56 | $643.00 | $665.74 | $665.74 | 12,172 |
| 2023-01-30 | $635.62 | $655.90 | $632.74 | $654.58 | $654.58 | 4,363 |
| 2023-01-27 | $660.00 | $660.00 | $635.93 | $638.76 | $638.76 | 4,726 |
| 2023-01-26 | $640.00 | $660.00 | $630.00 | $655.01 | $655.01 | 7,075 |
| 2023-01-25 | $629.75 | $640.00 | $623.77 | $640.00 | $640.00 | 3,387 |
| 2023-01-24 | $618.00 | $630.00 | $613.64 | $629.80 | $629.80 | 4,673 |
| 2023-01-23 | $595.00 | $620.10 | $595.00 | $616.13 | $616.13 | 4,546 |
| 2023-01-20 | $592.50 | $611.83 | $590.00 | $606.08 | $606.08 | 2,893 |
| 2023-01-19 | $585.00 | $601.21 | $585.00 | $592.75 | $592.75 | 3,733 |
| 2023-01-18 | $620.00 | $620.00 | $586.00 | $594.74 | $594.74 | 10,993 |
| 2023-01-17 | $601.00 | $625.00 | $601.00 | $610.07 | $599.98 | 9,894 |
| 2023-01-13 | $618.00 | $620.64 | $614.00 | $617.71 | $607.50 | 2,779 |
| 2023-01-12 | $624.00 | $625.00 | $606.68 | $618.79 | $608.55 | 5,819 |
| 2023-01-11 | $604.01 | $621.64 | $604.01 | $616.68 | $606.48 | 9,117 |
| 2023-01-10 | $571.82 | $610.00 | $571.82 | $608.68 | $598.61 | 8,520 |
| 2023-01-09 | $609.91 | $611.22 | $573.80 | $601.98 | $592.03 | 7,319 |
| 2023-01-06 | $585.00 | $612.65 | $585.00 | $600.30 | $590.37 | 9,899 |
| 2023-01-05 | $581.34 | $597.77 | $581.34 | $590.20 | $580.44 | 11,160 |
| 2023-01-04 | $598.00 | $603.60 | $594.03 | $597.77 | $587.89 | 8,893 |
| 2023-01-03 | $593.00 | $598.43 | $583.56 | $589.77 | $580.02 | 16,187 |
| 2022-12-30 | $570.01 | $596.34 | $570.01 | $594.12 | $594.12 | 2,219 |
| 2022-12-29 | $570.00 | $598.56 | $570.00 | $591.73 | $591.73 | 5,076 |
| 2022-12-28 | $570.00 | $602.20 | $570.00 | $588.01 | $588.01 | 4,734 |
| 2022-12-27 | $605.55 | $605.55 | $590.00 | $598.00 | $598.00 | 3,403 |
| 2022-12-23 | $594.89 | $599.56 | $586.01 | $598.20 | $598.20 | 6,140 |
| 2022-12-22 | $583.10 | $592.54 | $580.37 | $589.10 | $589.10 | 3,285 |
| 2022-12-21 | $595.00 | $595.00 | $575.04 | $590.32 | $590.32 | 18,724 |
| 2022-12-20 | $584.87 | $587.40 | $579.24 | $579.46 | $579.46 | 4,440 |
| 2022-12-19 | $559.00 | $584.57 | $559.00 | $583.00 | $583.00 | 4,288 |
| 2022-12-16 | $582.08 | $585.31 | $578.53 | $580.53 | $580.53 | 9,377 |
| 2022-12-15 | $580.00 | $600.00 | $572.92 | $589.46 | $589.46 | 11,050 |
| 2022-12-14 | $554.10 | $589.49 | $554.10 | $584.62 | $584.62 | 5,466 |
| 2022-12-13 | $588.21 | $588.21 | $559.00 | $582.60 | $582.60 | 6,615 |
| 2022-12-12 | $556.44 | $582.55 | $556.44 | $579.91 | $579.91 | 2,361 |
| 2022-12-09 | $580.00 | $585.73 | $559.00 | $580.00 | $580.00 | 2,580 |
| 2022-12-08 | $539.03 | $584.27 | $539.03 | $580.97 | $580.97 | 4,843 |
| 2022-12-07 | $560.00 | $573.23 | $560.00 | $564.36 | $564.36 | 3,627 |
| 2022-12-06 | $567.06 | $572.00 | $559.04 | $564.89 | $564.89 | 3,966 |
| 2022-12-05 | $590.00 | $599.98 | $573.76 | $574.50 | $574.50 | 3,681 |
| 2022-12-02 | $580.87 | $588.50 | $546.97 | $585.19 | $585.19 | 4,889 |
| 2022-12-01 | $581.00 | $584.00 | $574.65 | $577.01 | $577.01 | 14,115 |
| 2022-11-30 | $579.00 | $580.00 | $561.00 | $573.15 | $573.15 | 9,314 |
| 2022-11-29 | $579.00 | $586.00 | $566.12 | $577.90 | $577.90 | 6,162 |
| 2022-11-28 | $565.00 | $577.00 | $561.36 | $576.59 | $576.59 | 4,519 |
| 2022-11-25 | $537.22 | $571.36 | $537.22 | $567.97 | $567.97 | 1,523 |
| 2022-11-23 | $575.00 | $575.00 | $563.89 | $564.68 | $564.68 | 4,656 |
| 2022-11-22 | $562.00 | $570.50 | $560.18 | $565.94 | $565.94 | 7,227 |
| 2022-11-21 | $540.00 | $564.19 | $540.00 | $562.94 | $562.94 | 7,834 |
| 2022-11-18 | $551.59 | $575.00 | $549.04 | $558.62 | $558.62 | 5,872 |
| 2022-11-17 | $515.80 | $561.61 | $515.80 | $558.18 | $558.18 | 7,923 |
| 2022-11-16 | $534.10 | $552.35 | $534.10 | $552.05 | $552.05 | 8,638 |
| 2022-11-15 | $541.00 | $550.53 | $534.01 | $534.01 | $534.01 | 8,652 |
| 2022-11-14 | $553.23 | $554.97 | $539.70 | $541.61 | $541.61 | 3,928 |
| 2022-11-11 | $545.00 | $557.40 | $545.00 | $555.27 | $555.27 | 8,648 |
| 2022-11-10 | $507.80 | $551.55 | $507.80 | $545.00 | $545.00 | 13,206 |
| 2022-11-09 | $545.08 | $549.86 | $524.61 | $525.30 | $525.30 | 15,059 |
| 2022-11-08 | $530.86 | $553.27 | $522.57 | $549.58 | $549.58 | 22,970 |
| 2022-11-07 | $519.00 | $533.69 | $510.00 | $531.69 | $531.69 | 17,756 |
| 2022-11-04 | $470.24 | $517.00 | $470.24 | $511.47 | $511.47 | 27,079 |
| 2022-11-03 | $458.31 | $486.34 | $458.31 | $481.01 | $481.01 | 9,858 |
| 2022-11-02 | $493.33 | $500.17 | $487.40 | $489.66 | $489.66 | 23,735 |
| 2022-11-01 | $489.88 | $498.22 | $468.60 | $491.47 | $491.47 | 21,571 |
| 2022-10-31 | $519.27 | $519.27 | $471.36 | $491.95 | $491.95 | 10,060 |
| 2022-10-28 | $482.14 | $498.01 | $482.14 | $496.16 | $496.16 | 17,030 |
| 2022-10-27 | $488.00 | $491.00 | $473.13 | $488.00 | $488.00 | 18,641 |
| 2022-10-26 | $488.00 | $488.00 | $471.39 | $474.01 | $474.01 | 5,110 |
| 2022-10-25 | $485.22 | $485.22 | $464.14 | $474.50 | $474.50 | 7,687 |
| 2022-10-24 | $442.00 | $463.79 | $439.80 | $462.12 | $462.12 | 3,567 |
| 2022-10-21 | $457.84 | $476.85 | $449.71 | $455.00 | $455.00 | 3,895 |
| 2022-10-20 | $440.03 | $460.07 | $440.03 | $453.00 | $453.00 | 7,606 |
| 2022-10-19 | $454.28 | $458.54 | $449.71 | $451.20 | $451.20 | 3,252 |
| 2022-10-18 | $443.00 | $460.70 | $443.00 | $454.02 | $454.02 | 7,127 |
| 2022-10-17 | $440.03 | $461.80 | $440.03 | $455.97 | $455.97 | 3,273 |
| 2022-10-14 | $457.12 | $478.91 | $445.29 | $445.90 | $445.90 | 4,015 |
| 2022-10-13 | $443.00 | $463.65 | $440.00 | $456.11 | $456.11 | 3,153 |
| 2022-10-12 | $449.03 | $472.36 | $443.80 | $451.95 | $451.95 | 6,236 |
| 2022-10-11 | $453.40 | $464.56 | $447.00 | $449.03 | $449.03 | 4,705 |
| 2022-10-10 | $503.91 | $503.92 | $453.97 | $458.01 | $458.01 | 1,714 |
| 2022-10-07 | $476.50 | $476.50 | $461.90 | $463.63 | $463.63 | 5,708 |
| 2022-10-06 | $460.00 | $478.86 | $460.00 | $476.49 | $476.49 | 1,540 |
| 2022-10-05 | $474.98 | $489.95 | $474.98 | $482.25 | $482.25 | 7,034 |
| 2022-10-04 | $463.04 | $490.14 | $463.04 | $490.14 | $490.14 | 2,413 |
| 2022-10-03 | $465.90 | $466.27 | $454.14 | $462.69 | $462.69 | 20,073 |
| 2022-09-30 | $463.00 | $468.36 | $456.53 | $457.00 | $457.00 | 4,591 |
| 2022-09-29 | $475.15 | $475.15 | $452.00 | $461.59 | $461.59 | 4,066 |
| 2022-09-28 | $452.00 | $475.27 | $452.00 | $475.02 | $475.02 | 29,164 |
| 2022-09-27 | $462.61 | $464.28 | $452.00 | $457.01 | $457.01 | 15,189 |
| 2022-09-26 | $460.74 | $470.51 | $450.25 | $462.61 | $462.61 | 10,265 |
| 2022-09-23 | $487.62 | $487.62 | $450.85 | $463.58 | $463.58 | 17,453 |
| 2022-09-22 | $476.00 | $480.99 | $466.67 | $468.00 | $468.00 | 11,421 |
| 2022-09-21 | $480.00 | $494.18 | $480.00 | $482.01 | $482.01 | 2,084 |
| 2022-09-20 | $488.17 | $489.70 | $480.22 | $488.41 | $488.41 | 3,475 |
| 2022-09-19 | $489.00 | $504.85 | $483.28 | $494.11 | $494.11 | 4,822 |
| 2022-09-16 | $474.00 | $490.58 | $474.00 | $486.41 | $486.41 | 15,991 |
| 2022-09-15 | $510.48 | $510.48 | $483.76 | $483.83 | $483.83 | 2,194 |
| 2022-09-14 | $511.00 | $511.00 | $491.00 | $492.09 | $492.09 | 1,174 |
| 2022-09-13 | $500.05 | $500.15 | $480.00 | $494.00 | $494.00 | 2,234 |
| 2022-09-12 | $503.00 | $511.00 | $500.06 | $506.54 | $506.54 | 1,179 |
| 2022-09-09 | $497.84 | $504.27 | $497.77 | $501.58 | $501.58 | 1,971 |
| 2022-09-08 | $480.00 | $507.54 | $480.00 | $497.11 | $497.11 | 2,043 |
| 2022-09-07 | $490.00 | $497.43 | $483.55 | $495.50 | $495.50 | 4,021 |
| 2022-09-06 | $512.63 | $512.63 | $478.50 | $489.00 | $489.00 | 2,339 |
| 2022-09-02 | $489.00 | $498.44 | $484.46 | $484.46 | $484.46 | 1,719 |
| 2022-09-01 | $521.72 | $521.72 | $478.45 | $488.84 | $488.84 | 7,353 |
| 2022-08-31 | $522.81 | $522.81 | $496.52 | $498.88 | $498.88 | 6,210 |
| 2022-08-30 | $501.23 | $502.75 | $496.33 | $500.00 | $500.00 | 2,727 |
| 2022-08-29 | $500.00 | $518.82 | $496.86 | $501.23 | $501.23 | 9,495 |
| 2022-08-26 | $511.55 | $516.65 | $500.28 | $501.55 | $501.55 | 9,688 |
| 2022-08-25 | $518.08 | $526.11 | $516.21 | $518.36 | $518.36 | 1,784 |
| 2022-08-24 | $504.49 | $521.27 | $502.88 | $517.23 | $517.23 | 4,960 |
| 2022-08-23 | $502.85 | $518.00 | $501.00 | $505.69 | $505.69 | 4,338 |
| 2022-08-22 | $510.00 | $515.00 | $500.14 | $502.01 | $502.01 | 2,671 |
| 2022-08-19 | $510.00 | $522.50 | $490.00 | $513.81 | $513.81 | 4,256 |
| 2022-08-18 | $540.00 | $540.00 | $503.00 | $520.79 | $520.79 | 13,093 |
| 2022-08-17 | $523.50 | $530.00 | $515.61 | $528.79 | $528.79 | 4,951 |
| 2022-08-16 | $520.01 | $540.00 | $512.00 | $523.07 | $523.07 | 6,741 |
| 2022-08-15 | $504.00 | $518.03 | $501.85 | $513.50 | $513.50 | 12,302 |
| 2022-08-12 | $503.00 | $520.20 | $503.00 | $511.37 | $511.37 | 4,621 |
| 2022-08-11 | $499.72 | $530.45 | $499.72 | $520.89 | $520.89 | 2,849 |
| 2022-08-10 | $532.25 | $539.21 | $503.59 | $523.32 | $523.32 | 10,184 |
| 2022-08-09 | $507.18 | $537.87 | $507.18 | $526.76 | $526.76 | 12,314 |
| 2022-08-08 | $528.39 | $539.65 | $520.00 | $533.34 | $533.34 | 3,571 |
| 2022-08-05 | $523.02 | $523.65 | $505.16 | $517.62 | $517.62 | 3,887 |
| 2022-08-04 | $539.80 | $539.80 | $516.22 | $525.36 | $525.36 | 1,416 |
| 2022-08-03 | $514.00 | $529.49 | $514.00 | $521.63 | $521.63 | 9,453 |
| 2022-08-02 | $532.00 | $534.00 | $499.83 | $514.60 | $514.60 | 10,221 |
| 2022-08-01 | $546.75 | $548.50 | $530.18 | $532.42 | $532.42 | 1,726 |
| 2022-07-29 | $525.00 | $543.08 | $525.00 | $537.87 | $537.87 | 3,763 |
| 2022-07-28 | $550.00 | $550.00 | $530.17 | $537.49 | $537.49 | 2,351 |
| 2022-07-27 | $527.71 | $540.00 | $527.71 | $537.22 | $537.22 | 2,128 |
| 2022-07-26 | $544.00 | $544.00 | $529.50 | $531.22 | $531.22 | 1,225 |
| 2022-07-25 | $525.00 | $543.11 | $525.00 | $543.10 | $543.10 | 1,394 |
| 2022-07-22 | $542.00 | $543.00 | $526.59 | $526.59 | $526.59 | 2,263 |
| 2022-07-21 | $542.90 | $555.00 | $531.89 | $542.78 | $542.78 | 5,081 |
| 2022-07-20 | $538.00 | $544.31 | $528.24 | $542.78 | $542.78 | 5,885 |
| 2022-07-19 | $523.00 | $533.05 | $523.00 | $526.21 | $526.21 | 1,785 |
| 2022-07-18 | $535.00 | $535.00 | $521.62 | $523.25 | $523.25 | 2,758 |
| 2022-07-15 | $502.30 | $528.62 | $499.60 | $522.66 | $522.66 | 1,046 |
| 2022-07-14 | $511.56 | $521.86 | $508.00 | $517.35 | $517.35 | 5,916 |
| 2022-07-13 | $525.14 | $532.65 | $520.45 | $529.77 | $529.77 | 2,363 |
| 2022-07-12 | $510.50 | $554.41 | $501.01 | $529.34 | $529.34 | 4,049 |
| 2022-07-11 | $515.88 | $543.49 | $515.88 | $532.27 | $532.27 | 2,004 |
| 2022-07-08 | $550.00 | $550.00 | $535.36 | $546.49 | $546.49 | 4,697 |
| 2022-07-07 | $521.12 | $542.34 | $521.12 | $539.73 | $539.73 | 1,611 |
| 2022-07-06 | $491.00 | $526.82 | $491.00 | $524.47 | $524.47 | 6,393 |
| 2022-07-05 | $495.00 | $550.05 | $495.00 | $503.40 | $503.40 | 1,885 |
| 2022-07-01 | $479.30 | $537.81 | $479.30 | $537.81 | $537.81 | 2,528 |
| 2022-06-30 | $512.96 | $530.10 | $487.04 | $529.10 | $529.10 | 3,601 |
| 2022-06-29 | $524.00 | $524.00 | $506.31 | $519.45 | $519.45 | 6,675 |
| 2022-06-28 | $480.00 | $514.13 | $480.00 | $511.51 | $511.51 | 3,461 |
| 2022-06-27 | $508.27 | $515.55 | $494.00 | $500.23 | $500.23 | 2,590 |
| 2022-06-24 | $486.00 | $498.14 | $486.00 | $492.97 | $492.97 | 2,404 |
| 2022-06-23 | $497.00 | $497.00 | $480.19 | $482.40 | $482.40 | 7,091 |
| 2022-06-22 | $479.36 | $505.44 | $479.36 | $501.64 | $501.64 | 2,689 |
| 2022-06-21 | $512.25 | $519.02 | $498.60 | $499.46 | $499.46 | 2,108 |
| 2022-06-17 | $498.00 | $498.00 | $481.50 | $484.35 | $484.35 | 6,119 |
| 2022-06-16 | $480.00 | $500.50 | $480.00 | $496.25 | $496.25 | 2,550 |
| 2022-06-15 | $501.00 | $516.95 | $500.00 | $509.29 | $509.29 | 3,604 |
| 2022-06-14 | $500.10 | $508.97 | $500.10 | $508.97 | $508.97 | 9,351 |
| 2022-06-13 | $520.00 | $520.00 | $497.70 | $499.81 | $499.81 | 8,401 |
| 2022-06-10 | $532.02 | $534.39 | $520.00 | $521.29 | $521.29 | 2,850 |
| 2022-06-09 | $521.51 | $550.31 | $521.51 | $541.05 | $541.05 | 1,833 |
| 2022-06-08 | $555.00 | $555.00 | $535.40 | $549.25 | $549.25 | 2,695 |
| 2022-06-07 | $519.79 | $543.36 | $519.79 | $543.30 | $543.30 | 6,308 |
| 2022-06-06 | $530.00 | $544.28 | $511.24 | $539.07 | $539.07 | 1,512 |
| 2022-06-03 | $564.00 | $564.00 | $532.89 | $533.92 | $533.92 | 2,108 |
| 2022-06-02 | $549.00 | $554.89 | $544.64 | $545.17 | $545.17 | 9,497 |
| 2022-06-01 | $555.00 | $559.02 | $546.53 | $554.00 | $554.00 | 4,096 |
| 2022-05-31 | $547.50 | $559.05 | $538.22 | $554.75 | $554.75 | 8,676 |
| 2022-05-27 | $551.00 | $554.84 | $525.17 | $544.54 | $544.54 | 2,027 |
| 2022-05-26 | $509.26 | $550.65 | $509.26 | $548.85 | $548.85 | 7,853 |
| 2022-05-25 | $521.49 | $537.78 | $521.49 | $537.78 | $537.78 | 2,896 |
| 2022-05-24 | $515.00 | $529.42 | $499.65 | $526.30 | $526.30 | 1,720 |
| 2022-05-23 | $542.00 | $542.00 | $500.15 | $533.95 | $533.95 | 3,233 |
| 2022-05-20 | $540.00 | $544.61 | $519.30 | $525.42 | $525.42 | 9,302 |
| 2022-05-19 | $528.22 | $543.69 | $528.22 | $537.42 | $537.42 | 3,179 |
| 2022-05-18 | $510.70 | $542.68 | $510.70 | $533.39 | $533.39 | 2,090 |
| 2022-05-17 | $531.44 | $544.01 | $531.44 | $544.00 | $544.00 | 18,075 |
| 2022-05-16 | $543.15 | $543.15 | $517.76 | $532.84 | $532.84 | 5,513 |
| 2022-05-13 | $499.50 | $524.30 | $499.50 | $522.16 | $522.16 | 6,023 |
| 2022-05-12 | $517.41 | $517.41 | $499.00 | $504.10 | $504.10 | 4,254 |
| 2022-05-11 | $509.99 | $519.33 | $502.16 | $513.00 | $513.00 | 6,048 |
| 2022-05-10 | $501.00 | $519.05 | $501.00 | $509.99 | $509.99 | 10,305 |
| 2022-05-09 | $516.35 | $521.76 | $513.32 | $514.00 | $514.00 | 33,739 |
| 2022-05-06 | $525.00 | $527.63 | $519.62 | $523.62 | $523.62 | 3,672 |
| 2022-05-05 | $565.00 | $565.00 | $524.18 | $527.59 | $527.59 | 3,152 |
| 2022-05-04 | $533.68 | $554.54 | $531.67 | $550.00 | $550.00 | 16,713 |
| 2022-05-03 | $510.24 | $537.34 | $510.24 | $534.22 | $534.22 | 3,576 |
| 2022-05-02 | $540.00 | $543.32 | $506.30 | $513.00 | $513.00 | 14,329 |
| 2022-04-29 | $531.00 | $553.24 | $531.00 | $550.05 | $550.05 | 8,863 |
| 2022-04-28 | $516.00 | $545.00 | $516.00 | $544.28 | $544.28 | 5,406 |
| 2022-04-27 | $521.62 | $537.35 | $518.09 | $536.38 | $536.38 | 4,048 |
| 2022-04-26 | $528.09 | $535.49 | $523.78 | $533.17 | $533.17 | 8,245 |
| 2022-04-25 | $535.85 | $542.77 | $522.00 | $533.17 | $533.17 | 8,245 |
| 2022-04-22 | $575.00 | $575.00 | $537.03 | $540.42 | $540.42 | 2,928 |
| 2022-04-21 | $561.61 | $570.00 | $556.37 | $556.53 | $556.53 | 3,779 |
| 2022-04-20 | $564.00 | $568.80 | $540.20 | $560.60 | $560.60 | 11,592 |
| 2022-04-19 | $560.50 | $567.86 | $558.23 | $563.55 | $563.55 | 8,906 |
| 2022-04-18 | $536.00 | $561.84 | $536.00 | $560.00 | $560.00 | 5,203 |
| 2022-04-14 | $525.10 | $556.09 | $525.10 | $554.11 | $554.11 | 3,250 |
| 2022-04-13 | $537.00 | $557.71 | $537.00 | $554.31 | $554.31 | 3,953 |
| 2022-04-12 | $542.99 | $546.70 | $540.17 | $540.87 | $540.87 | 2,841 |
| 2022-04-11 | $519.58 | $550.88 | $519.58 | $543.72 | $543.72 | 2,356 |
| 2022-04-08 | $540.69 | $554.92 | $540.69 | $549.00 | $549.00 | 5,426 |
| 2022-04-07 | $541.06 | $546.40 | $533.38 | $543.39 | $543.39 | 2,307 |
| 2022-04-06 | $540.00 | $544.98 | $533.29 | $541.74 | $541.74 | 6,543 |
| 2022-04-05 | $552.36 | $560.01 | $539.99 | $540.00 | $540.00 | 4,978 |
| 2022-04-04 | $556.23 | $558.93 | $546.58 | $556.75 | $556.75 | 2,500 |
| 2022-04-01 | $516.34 | $557.11 | $516.34 | $557.11 | $557.11 | 9,061 |
| 2022-03-31 | $513.18 | $549.51 | $513.18 | $544.73 | $544.73 | 24,043 |
| 2022-03-30 | $535.00 | $539.74 | $531.00 | $538.66 | $538.66 | 4,399 |
| 2022-03-29 | $530.00 | $535.01 | $513.04 | $535.01 | $535.01 | 4,590 |
| 2022-03-28 | $494.76 | $526.00 | $494.76 | $525.24 | $525.24 | 8,067 |
| 2022-03-25 | $515.00 | $522.00 | $507.21 | $522.00 | $522.00 | 13,819 |
| 2022-03-24 | $490.00 | $508.63 | $490.00 | $508.63 | $508.63 | 16,202 |
| 2022-03-23 | $465.00 | $505.00 | $465.00 | $493.55 | $493.55 | 13,179 |
| 2022-03-22 | $480.00 | $493.59 | $479.35 | $479.74 | $479.74 | 8,222 |
| 2022-03-21 | $470.00 | $484.88 | $465.00 | $478.63 | $478.63 | 7,065 |
| 2022-03-18 | $470.00 | $490.37 | $457.08 | $478.63 | $478.63 | 7,065 |
| 2022-03-17 | $480.00 | $492.17 | $458.71 | $485.36 | $485.36 | 3,013 |
| 2022-03-16 | $448.39 | $482.61 | $448.39 | $482.61 | $482.61 | 6,230 |
| 2022-03-15 | $460.00 | $473.28 | $460.00 | $467.01 | $467.01 | 2,948 |
| 2022-03-14 | $465.15 | $477.26 | $460.94 | $462.05 | $462.05 | 9,900 |
| 2022-03-11 | $455.73 | $468.97 | $455.73 | $465.00 | $465.00 | 17,952 |
| 2022-03-10 | $478.64 | $478.64 | $454.08 | $460.88 | $460.88 | 14,698 |
| 2022-03-09 | $452.55 | $465.50 | $452.55 | $460.66 | $460.66 | 4,425 |
| 2022-03-08 | $440.05 | $459.37 | $440.05 | $452.55 | $452.55 | 6,747 |
| 2022-03-07 | $460.70 | $464.28 | $446.38 | $451.12 | $451.12 | 26,761 |
| 2022-03-04 | $472.00 | $472.00 | $458.25 | $463.67 | $463.67 | 9,540 |
| 2022-03-03 | $498.64 | $498.64 | $470.02 | $472.15 | $472.15 | 4,275 |
| 2022-03-02 | $470.00 | $475.79 | $465.89 | $475.68 | $475.68 | 6,204 |
| 2022-03-01 | $481.63 | $487.25 | $464.74 | $466.86 | $466.86 | 9,636 |
| 2022-02-28 | $472.00 | $489.37 | $472.00 | $485.78 | $485.78 | 9,202 |
| 2022-02-25 | $473.00 | $492.43 | $473.00 | $489.37 | $489.37 | 5,352 |
| 2022-02-24 | $476.95 | $485.88 | $469.00 | $480.02 | $480.02 | 8,515 |
| 2022-02-23 | $503.00 | $504.32 | $494.84 | $496.54 | $496.54 | 4,737 |
| 2022-02-22 | $520.00 | $528.42 | $495.00 | $501.56 | $501.56 | 5,824 |
| 2022-02-18 | $505.00 | $511.42 | $504.05 | $505.50 | $505.50 | 3,443 |
| 2022-02-17 | $500.00 | $522.40 | $500.00 | $509.29 | $509.29 | 4,031 |
| 2022-02-16 | $500.00 | $520.31 | $500.00 | $516.69 | $516.69 | 1,620 |
| 2022-02-15 | $515.31 | $515.31 | $508.13 | $510.28 | $510.28 | 10,682 |
| 2022-02-14 | $518.00 | $527.50 | $500.00 | $509.29 | $509.29 | 3,343 |
| 2022-02-11 | $519.01 | $550.61 | $512.45 | $517.59 | $517.59 | 5,375 |
| 2022-02-10 | $517.01 | $520.77 | $505.20 | $512.24 | $512.24 | 4,063 |
| 2022-02-09 | $512.57 | $516.91 | $506.51 | $512.96 | $512.96 | 3,005 |
| 2022-02-08 | $496.73 | $505.45 | $493.45 | $505.20 | $505.20 | 4,443 |
| 2022-02-07 | $494.29 | $498.88 | $493.08 | $494.23 | $494.23 | 5,515 |
| 2022-02-04 | $476.00 | $497.69 | $476.00 | $493.90 | $493.90 | 2,046 |
| 2022-02-03 | $493.00 | $517.92 | $487.99 | $495.24 | $495.24 | 14,111 |
| 2022-02-02 | $498.54 | $498.54 | $487.49 | $492.98 | $492.98 | 1,545 |
| 2022-02-01 | $483.00 | $490.66 | $475.00 | $488.81 | $488.81 | 2,080 |
| 2022-01-31 | $475.00 | $485.62 | $475.00 | $483.47 | $483.47 | 2,471 |
| 2022-01-28 | $477.20 | $500.20 | $474.84 | $476.55 | $476.55 | 6,884 |
| 2022-01-27 | $510.50 | $516.99 | $468.05 | $471.26 | $471.26 | 19,271 |
| 2022-01-26 | $462.50 | $481.93 | $456.99 | $472.24 | $472.24 | 5,705 |
| 2022-01-25 | $466.56 | $479.96 | $461.13 | $474.94 | $474.94 | 13,198 |
| 2022-01-24 | $463.49 | $494.74 | $456.99 | $476.42 | $476.42 | 27,757 |
| 2022-01-21 | $488.93 | $494.04 | $476.24 | $479.00 | $479.00 | 14,161 |
| 2022-01-20 | $500.00 | $500.00 | $474.18 | $493.64 | $493.64 | 5,643 |
| 2022-01-19 | $500.00 | $500.00 | $469.78 | $497.95 | $497.95 | 4,208 |
| 2022-01-18 | $503.00 | $517.22 | $494.50 | $503.54 | $493.63 | 7,444 |
| 2022-01-14 | $505.50 | $511.43 | $503.00 | $506.82 | $496.84 | 4,340 |
| 2022-01-13 | $510.00 | $520.00 | $487.47 | $510.64 | $500.59 | 5,591 |
| 2022-01-12 | $507.00 | $511.00 | $504.15 | $510.00 | $499.96 | 4,473 |
| 2022-01-11 | $502.16 | $505.15 | $493.01 | $502.72 | $492.82 | 8,963 |
| 2022-01-10 | $496.01 | $500.01 | $495.48 | $497.79 | $487.99 | 12,317 |
| 2022-01-07 | $496.00 | $503.57 | $496.00 | $500.09 | $490.24 | 6,778 |
| 2022-01-06 | $472.00 | $510.00 | $472.00 | $496.12 | $486.35 | 10,578 |
| 2022-01-05 | $488.60 | $500.48 | $472.00 | $487.40 | $477.80 | 7,940 |
| 2022-01-04 | $480.00 | $495.68 | $480.00 | $490.00 | $480.35 | 4,396 |
| 2022-01-03 | $490.00 | $492.13 | $489.00 | $490.35 | $480.70 | 4,553 |
| 2021-12-31 | $489.08 | $495.81 | $489.08 | $492.13 | $482.44 | 2,281 |
| 2021-12-30 | $499.00 | $499.00 | $484.00 | $490.35 | $480.70 | 12,712 |
| 2021-12-29 | $485.00 | $496.49 | $484.28 | $491.22 | $481.55 | 11,774 |
| 2021-12-28 | $482.00 | $485.00 | $473.00 | $484.30 | $474.77 | 4,932 |
| 2021-12-27 | $467.00 | $482.79 | $457.00 | $482.00 | $472.51 | 34,030 |
| 2021-12-23 | $451.34 | $466.36 | $451.34 | $464.02 | $454.88 | 11,821 |
| 2021-12-22 | $452.00 | $459.81 | $451.80 | $458.93 | $449.89 | 8,483 |
| 2021-12-21 | $450.50 | $454.93 | $445.00 | $452.62 | $443.71 | 3,190 |
| 2021-12-20 | $450.72 | $450.72 | $439.98 | $445.22 | $436.45 | 9,979 |
| 2021-12-17 | $469.00 | $469.00 | $450.24 | $453.43 | $444.50 | 15,335 |
| 2021-12-16 | $458.00 | $465.00 | $456.75 | $464.23 | $455.09 | 18,334 |
| 2021-12-15 | $445.91 | $455.39 | $444.99 | $454.68 | $445.73 | 19,911 |
| 2021-12-14 | $448.25 | $453.20 | $445.00 | $446.83 | $438.03 | 30,738 |
| 2021-12-13 | $450.55 | $453.80 | $447.50 | $450.15 | $441.29 | 6,981 |
| 2021-12-10 | $451.00 | $460.81 | $451.00 | $454.19 | $445.25 | 4,221 |
| 2021-12-09 | $461.58 | $461.58 | $450.00 | $457.43 | $448.42 | 5,604 |
| 2021-12-08 | $463.81 | $472.00 | $447.50 | $461.58 | $452.49 | 2,525 |
| 2021-12-07 | $450.10 | $474.00 | $444.00 | $466.75 | $457.56 | 5,778 |
| 2021-12-06 | $455.50 | $461.36 | $444.30 | $458.89 | $449.86 | 3,793 |
| 2021-12-03 | $446.55 | $455.00 | $437.50 | $446.28 | $437.49 | 7,234 |
| 2021-12-02 | $446.00 | $453.35 | $441.00 | $446.55 | $437.76 | 3,538 |
| 2021-12-01 | $444.00 | $453.54 | $440.00 | $441.00 | $432.32 | 5,295 |
| 2021-11-30 | $443.21 | $446.43 | $438.00 | $444.10 | $435.36 | 11,710 |
| 2021-11-29 | $447.00 | $450.00 | $440.58 | $445.43 | $436.66 | 13,150 |
| 2021-11-26 | $455.53 | $455.53 | $442.64 | $446.23 | $437.45 | 6,881 |
| 2021-11-24 | $440.00 | $460.09 | $440.00 | $458.90 | $449.87 | 1,779 |
| 2021-11-23 | $451.02 | $456.68 | $449.37 | $455.12 | $446.16 | 4,201 |
| 2021-11-22 | $458.00 | $465.00 | $442.11 | $452.06 | $443.16 | 6,729 |
| 2021-11-19 | $453.64 | $459.91 | $452.50 | $458.00 | $448.98 | 8,909 |
| 2021-11-18 | $465.00 | $465.00 | $450.75 | $460.00 | $450.94 | 19,314 |
| 2021-11-17 | $445.00 | $480.00 | $440.50 | $459.15 | $450.11 | 22,338 |
| 2021-11-16 | $435.00 | $445.40 | $423.00 | $432.49 | $423.98 | 3,194 |
| 2021-11-15 | $430.45 | $430.45 | $424.00 | $424.26 | $415.91 | 8,075 |
| 2021-11-12 | $424.97 | $433.71 | $420.00 | $430.45 | $421.98 | 3,165 |
| 2021-11-11 | $420.00 | $425.72 | $417.79 | $424.13 | $415.78 | 13,115 |
| 2021-11-10 | $426.88 | $427.87 | $422.80 | $425.03 | $416.66 | 9,803 |
| 2021-11-09 | $435.00 | $435.00 | $421.00 | $423.33 | $415.00 | 14,441 |
| 2021-11-08 | $425.00 | $454.35 | $425.00 | $434.67 | $426.11 | 8,140 |
| 2021-11-05 | $410.21 | $439.18 | $410.21 | $432.00 | $423.50 | 29,457 |
| 2021-11-04 | $417.77 | $417.77 | $404.66 | $410.00 | $401.93 | 12,303 |
| 2021-11-03 | $402.93 | $417.98 | $401.48 | $416.76 | $408.56 | 5,311 |
| 2021-11-02 | $407.11 | $410.00 | $404.31 | $408.00 | $399.97 | 13,243 |
| 2021-11-01 | $407.34 | $410.27 | $403.62 | $408.00 | $399.97 | 13,243 |
| 2021-10-29 | $407.22 | $410.78 | $404.52 | $405.15 | $397.17 | 13,093 |
| 2021-10-28 | $409.73 | $412.27 | $406.15 | $409.01 | $400.96 | 4,877 |
| 2021-10-27 | $410.31 | $410.65 | $402.00 | $407.38 | $399.36 | 6,124 |
| 2021-10-26 | $413.71 | $416.51 | $411.30 | $411.30 | $403.20 | 11,656 |
| 2021-10-25 | $410.77 | $415.05 | $409.95 | $412.14 | $404.03 | 10,458 |
| 2021-10-22 | $410.90 | $416.63 | $408.25 | $410.76 | $402.67 | 7,020 |
| 2021-10-21 | $413.86 | $415.14 | $409.00 | $410.76 | $402.67 | 17,114 |
| 2021-10-20 | $420.23 | $420.88 | $412.46 | $413.65 | $405.51 | 5,237 |
| 2021-10-19 | $416.85 | $421.36 | $415.38 | $420.85 | $412.56 | 14,082 |
| 2021-10-18 | $412.85 | $416.13 | $410.82 | $414.97 | $406.80 | 7,044 |
| 2021-10-15 | $419.70 | $422.59 | $413.40 | $415.90 | $407.71 | 10,139 |
| 2021-10-14 | $407.30 | $425.21 | $407.30 | $418.54 | $410.30 | 16,222 |
| 2021-10-13 | $414.00 | $415.19 | $402.00 | $406.40 | $398.40 | 6,014 |
| 2021-10-12 | $416.50 | $429.85 | $412.36 | $414.16 | $406.01 | 5,930 |
| 2021-10-11 | $420.64 | $424.94 | $408.88 | $418.20 | $409.97 | 1,972 |
| 2021-10-08 | $411.63 | $423.64 | $410.90 | $420.67 | $412.39 | 2,816 |
| 2021-10-07 | $404.33 | $411.00 | $401.99 | $410.26 | $402.18 | 7,619 |
| 2021-10-06 | $400.62 | $402.31 | $394.92 | $399.43 | $391.57 | 8,491 |
| 2021-10-05 | $397.59 | $406.13 | $394.64 | $402.57 | $394.64 | 6,856 |
| 2021-10-04 | $393.03 | $401.53 | $390.00 | $398.00 | $390.16 | 5,903 |
| 2021-10-01 | $403.19 | $407.39 | $392.03 | $392.03 | $384.31 | 14,368 |
| 2021-09-30 | $402.47 | $406.93 | $400.79 | $403.61 | $395.66 | 10,414 |
| 2021-09-29 | $402.14 | $406.07 | $400.00 | $402.00 | $394.08 | 6,778 |
| 2021-09-28 | $408.34 | $411.08 | $400.00 | $401.49 | $393.59 | 10,251 |
| 2021-09-27 | $413.69 | $416.64 | $411.12 | $411.73 | $403.62 | 11,465 |
| 2021-09-24 | $416.84 | $416.85 | $410.86 | $413.69 | $405.55 | 5,506 |
| 2021-09-23 | $415.38 | $420.38 | $415.38 | $416.98 | $408.77 | 6,211 |
| 2021-09-22 | $406.37 | $415.52 | $406.37 | $413.87 | $405.72 | 2,855 |
| 2021-09-21 | $413.22 | $413.64 | $403.49 | $407.58 | $399.56 | 7,871 |
| 2021-09-20 | $415.00 | $416.39 | $403.01 | $408.45 | $400.41 | 13,152 |
| 2021-09-17 | $424.80 | $430.08 | $419.24 | $420.82 | $412.54 | 9,113 |
| 2021-09-16 | $428.85 | $431.00 | $424.27 | $426.76 | $418.35 | 5,019 |
| 2021-09-15 | $427.36 | $430.72 | $426.00 | $430.72 | $422.24 | 9,661 |
| 2021-09-14 | $436.38 | $436.38 | $427.43 | $428.64 | $420.20 | 2,981 |
| 2021-09-13 | $439.36 | $442.47 | $428.88 | $431.61 | $423.11 | 7,760 |
| 2021-09-10 | $444.45 | $447.89 | $439.13 | $439.67 | $431.01 | 4,593 |
| 2021-09-09 | $445.53 | $451.40 | $443.56 | $444.23 | $435.48 | 2,762 |
| 2021-09-08 | $445.87 | $448.61 | $441.83 | $447.60 | $438.79 | 26,608 |
| 2021-09-07 | $449.36 | $452.94 | $441.62 | $444.85 | $436.09 | 12,998 |
| 2021-09-03 | $454.35 | $462.70 | $452.95 | $453.93 | $444.99 | 1,687 |
| 2021-09-02 | $444.78 | $458.69 | $444.78 | $457.39 | $448.39 | 17,008 |
| 2021-09-01 | $444.66 | $447.67 | $439.75 | $445.50 | $436.73 | 6,260 |
| 2021-08-31 | $439.76 | $445.78 | $437.67 | $442.46 | $433.75 | 14,399 |
| 2021-08-30 | $443.48 | $450.00 | $435.99 | $439.54 | $430.89 | 12,384 |
| 2021-08-27 | $445.42 | $451.01 | $444.28 | $446.03 | $437.25 | 17,177 |
| 2021-08-26 | $448.95 | $452.01 | $445.51 | $445.55 | $436.78 | 17,168 |
| 2021-08-25 | $449.59 | $452.94 | $448.00 | $450.62 | $441.75 | 10,188 |
| 2021-08-24 | $454.66 | $456.18 | $450.00 | $450.38 | $441.51 | 28,223 |
| 2021-08-23 | $445.65 | $456.53 | $445.00 | $451.00 | $442.12 | 21,923 |
| 2021-08-20 | $434.97 | $445.98 | $433.00 | $443.53 | $434.80 | 2,201 |
| 2021-08-19 | $440.70 | $442.55 | $433.01 | $440.60 | $431.93 | 7,585 |
| 2021-08-18 | $449.46 | $450.50 | $445.71 | $447.25 | $438.44 | 5,353 |
| 2021-08-17 | $448.32 | $455.50 | $445.51 | $448.06 | $439.24 | 2,869 |
| 2021-08-16 | $446.35 | $456.31 | $443.00 | $450.39 | $441.52 | 13,934 |
| 2021-08-13 | $447.37 | $452.21 | $444.93 | $447.66 | $438.85 | 5,155 |
| 2021-08-12 | $448.28 | $451.00 | $444.90 | $445.33 | $436.56 | 2,175 |
| 2021-08-11 | $448.60 | $451.13 | $446.74 | $450.59 | $441.71 | 1,679 |
| 2021-08-10 | $449.25 | $450.00 | $442.96 | $448.03 | $439.21 | 5,143 |
| 2021-08-09 | $450.70 | $454.84 | $446.34 | $449.65 | $440.80 | 5,487 |
| 2021-08-06 | $450.00 | $454.80 | $446.48 | $449.79 | $440.93 | 1,891 |
| 2021-08-05 | $447.00 | $456.75 | $447.00 | $449.72 | $440.87 | 3,141 |
| 2021-08-04 | $425.39 | $446.13 | $422.68 | $444.71 | $435.96 | 6,669 |
| 2021-08-03 | $422.39 | $425.08 | $417.56 | $425.08 | $416.71 | 12,570 |
| 2021-08-02 | $436.59 | $436.59 | $424.00 | $431.65 | $423.15 | 6,054 |
| 2021-07-30 | $430.20 | $432.00 | $419.00 | $421.94 | $413.63 | 71,535 |
| 2021-07-29 | $410.56 | $416.87 | $409.31 | $415.90 | $407.71 | 20,694 |
| 2021-07-28 | $410.00 | $410.39 | $404.99 | $408.39 | $400.35 | 14,210 |
| 2021-07-27 | $413.10 | $413.81 | $405.37 | $407.99 | $399.95 | 8,762 |
| 2021-07-26 | $424.58 | $428.00 | $400.00 | $413.28 | $405.14 | 7,148 |
| 2021-07-23 | $419.67 | $422.31 | $418.69 | $419.35 | $411.09 | 1,921 |
| 2021-07-22 | $418.79 | $425.80 | $418.79 | $419.02 | $410.77 | 5,357 |
| 2021-07-21 | $424.73 | $425.86 | $419.26 | $421.49 | $413.19 | 7,899 |
| 2021-07-20 | $416.90 | $423.23 | $414.00 | $416.62 | $408.42 | 2,390 |
| 2021-07-19 | $425.00 | $429.48 | $413.25 | $415.60 | $407.42 | 13,352 |
| 2021-07-16 | $428.72 | $431.50 | $426.57 | $428.00 | $419.57 | 7,032 |
| 2021-07-15 | $433.72 | $435.83 | $426.25 | $428.36 | $419.92 | 4,888 |
| 2021-07-14 | $432.55 | $437.37 | $432.55 | $435.01 | $426.44 | 5,145 |
| 2021-07-13 | $440.00 | $440.00 | $432.26 | $434.34 | $425.79 | 3,420 |
| 2021-07-12 | $437.70 | $442.70 | $436.99 | $438.10 | $429.48 | 4,566 |
| 2021-07-09 | $437.33 | $444.86 | $436.96 | $441.00 | $432.32 | 6,209 |
| 2021-07-08 | $437.40 | $440.00 | $429.30 | $436.92 | $428.32 | 10,805 |
| 2021-07-07 | $450.00 | $451.19 | $441.65 | $442.60 | $433.89 | 3,397 |
| 2021-07-06 | $453.33 | $455.50 | $447.80 | $449.77 | $440.92 | 18,327 |
| 2021-07-02 | $439.02 | $443.31 | $434.25 | $435.75 | $427.17 | 11,656 |
| 2021-07-01 | $438.45 | $443.90 | $437.00 | $439.57 | $430.92 | 21,068 |
| 2021-06-30 | $435.51 | $444.00 | $435.51 | $437.91 | $429.29 | 18,915 |
| 2021-06-29 | $444.45 | $447.50 | $440.90 | $441.50 | $432.81 | 21,272 |
| 2021-06-28 | $453.86 | $454.98 | $449.05 | $449.83 | $440.97 | 2,524 |
| 2021-06-25 | $447.25 | $455.62 | $447.25 | $454.34 | $445.40 | 3,177 |
| 2021-06-24 | $442.76 | $448.78 | $441.78 | $447.99 | $439.17 | 9,867 |
| 2021-06-23 | $448.33 | $455.04 | $440.95 | $441.30 | $432.61 | 10,590 |
| 2021-06-22 | $441.63 | $449.74 | $437.60 | $447.83 | $439.01 | 2,876 |
| 2021-06-21 | $432.00 | $442.25 | $432.00 | $441.11 | $432.43 | 2,711 |
| 2021-06-18 | $447.84 | $447.84 | $433.59 | $436.07 | $427.49 | 9,199 |
| 2021-06-17 | $449.09 | $455.79 | $447.00 | $448.85 | $440.01 | 3,472 |
| 2021-06-16 | $455.00 | $459.65 | $451.00 | $451.58 | $442.69 | 3,467 |
| 2021-06-15 | $456.68 | $457.75 | $453.75 | $455.32 | $446.36 | 7,352 |
| 2021-06-14 | $460.47 | $462.50 | $458.10 | $458.93 | $449.90 | 3,835 |
| 2021-06-11 | $464.11 | $464.11 | $459.32 | $460.19 | $451.13 | 4,142 |
| 2021-06-10 | $465.44 | $467.59 | $461.04 | $463.23 | $454.11 | 6,781 |
| 2021-06-09 | $469.53 | $470.64 | $464.99 | $465.44 | $456.28 | 2,462 |
| 2021-06-08 | $466.30 | $470.88 | $465.19 | $470.64 | $461.38 | 13,247 |
| 2021-06-07 | $473.88 | $473.88 | $466.72 | $468.42 | $459.20 | 8,274 |
| 2021-06-04 | $476.91 | $480.05 | $471.80 | $472.54 | $463.24 | 5,491 |
| 2021-06-03 | $465.60 | $475.91 | $464.00 | $473.38 | $464.06 | 7,320 |
| 2021-06-02 | $466.54 | $471.67 | $464.14 | $466.20 | $457.02 | 2,882 |
| 2021-06-01 | $468.14 | $472.66 | $467.04 | $467.41 | $458.21 | 2,486 |
| 2021-05-28 | $469.09 | $472.00 | $467.93 | $469.95 | $460.70 | 5,909 |
| 2021-05-27 | $464.17 | $469.00 | $461.80 | $469.00 | $459.77 | 36,400 |
| 2021-05-26 | $466.38 | $469.40 | $457.00 | $462.35 | $453.25 | 4,510 |
| 2021-05-25 | $466.57 | $470.48 | $466.18 | $468.50 | $459.28 | 1,797 |
| 2021-05-24 | $455.00 | $473.68 | $455.00 | $469.76 | $460.51 | 2,524 |
| 2021-05-21 | $470.04 | $473.98 | $466.06 | $469.48 | $460.24 | 4,232 |
| 2021-05-20 | $464.63 | $471.29 | $464.63 | $469.03 | $459.79 | 2,993 |
| 2021-05-19 | $466.05 | $469.37 | $462.27 | $463.36 | $454.24 | 12,717 |
| 2021-05-18 | $468.94 | $473.60 | $468.50 | $470.45 | $461.19 | 1,283 |
| 2021-05-17 | $465.21 | $472.73 | $465.21 | $472.70 | $463.39 | 2,339 |
| 2021-05-14 | $465.76 | $472.39 | $465.67 | $470.70 | $461.43 | 3,844 |
| 2021-05-13 | $461.83 | $468.34 | $461.26 | $463.71 | $454.58 | 8,612 |
| 2021-05-12 | $466.47 | $472.26 | $462.26 | $463.80 | $454.67 | 10,173 |
| 2021-05-11 | $471.23 | $473.34 | $467.65 | $469.96 | $460.71 | 3,754 |
| 2021-05-10 | $475.09 | $479.69 | $473.61 | $476.18 | $466.81 | 9,507 |
| 2021-05-07 | $468.21 | $475.74 | $468.00 | $473.57 | $464.25 | 4,934 |
| 2021-05-06 | $470.42 | $472.79 | $467.97 | $471.05 | $461.78 | 4,002 |
| 2021-05-05 | $460.70 | $473.42 | $457.65 | $470.46 | $461.19 | 6,407 |
| 2021-05-04 | $466.49 | $466.49 | $455.46 | $457.68 | $448.67 | 4,886 |
| 2021-05-03 | $457.15 | $469.66 | $457.15 | $464.28 | $455.14 | 10,427 |
| 2021-04-30 | $458.89 | $460.88 | $456.00 | $456.01 | $447.03 | 12,989 |
| 2021-04-29 | $458.39 | $463.27 | $456.86 | $461.04 | $451.96 | 4,393 |
| 2021-04-28 | $458.51 | $460.53 | $454.54 | $457.14 | $448.14 | 1,535 |
| 2021-04-27 | $465.12 | $465.12 | $457.58 | $459.30 | $450.26 | 3,665 |
| 2021-04-26 | $456.46 | $465.80 | $456.46 | $464.86 | $455.71 | 5,044 |
| 2021-04-23 | $452.09 | $460.00 | $451.55 | $458.71 | $449.68 | 4,618 |
| 2021-04-22 | $448.01 | $456.73 | $446.78 | $452.59 | $443.68 | 3,303 |
| 2021-04-21 | $442.14 | $452.18 | $442.14 | $450.36 | $441.49 | 1,269 |
| 2021-04-20 | $450.88 | $455.00 | $445.13 | $447.00 | $438.20 | 2,234 |
| 2021-04-19 | $459.57 | $463.00 | $453.73 | $454.38 | $445.43 | 7,458 |
| 2021-04-16 | $463.00 | $463.00 | $457.21 | $458.88 | $449.85 | 8,660 |
| 2021-04-15 | $452.01 | $463.70 | $452.01 | $458.82 | $449.79 | 30,990 |
| 2021-04-14 | $455.01 | $457.00 | $451.74 | $454.00 | $445.06 | 17,912 |
| 2021-04-13 | $431.22 | $461.08 | $431.22 | $455.01 | $446.05 | 8,018 |
| 2021-04-12 | $431.38 | $461.05 | $431.38 | $456.12 | $447.14 | 2,306 |
| 2021-04-09 | $453.75 | $458.94 | $442.11 | $456.31 | $447.33 | 2,774 |
| 2021-04-08 | $449.97 | $451.23 | $443.67 | $451.23 | $442.35 | 4,267 |
| 2021-04-07 | $447.99 | $448.41 | $443.72 | $445.46 | $436.69 | 1,459 |
| 2021-04-06 | $418.00 | $448.65 | $418.00 | $445.92 | $437.14 | 3,222 |
| 2021-04-05 | $441.04 | $445.65 | $439.97 | $441.66 | $432.96 | 2,145 |
| 2021-04-01 | $440.08 | $443.21 | $434.57 | $441.00 | $432.32 | 10,480 |
| 2021-03-31 | $438.42 | $447.34 | $435.09 | $435.34 | $426.77 | 13,060 |
| 2021-03-30 | $427.08 | $449.49 | $427.08 | $440.00 | $431.34 | 3,597 |
| 2021-03-29 | $425.46 | $442.01 | $425.01 | $435.04 | $426.48 | 5,149 |
| 2021-03-26 | $418.00 | $435.00 | $418.00 | $429.50 | $421.04 | 8,827 |
| 2021-03-25 | $406.71 | $428.62 | $406.71 | $427.47 | $419.05 | 2,589 |
| 2021-03-24 | $425.07 | $431.20 | $423.26 | $428.35 | $419.91 | 3,006 |
| 2021-03-23 | $418.00 | $427.20 | $415.00 | $422.31 | $413.99 | 2,780 |
| 2021-03-22 | $415.32 | $430.00 | $412.97 | $418.04 | $409.81 | 3,317 |
| 2021-03-19 | $416.87 | $425.00 | $414.25 | $416.00 | $407.81 | 7,538 |
| 2021-03-18 | $424.28 | $427.22 | $417.71 | $424.16 | $415.81 | 2,762 |
| 2021-03-17 | $415.00 | $421.56 | $415.00 | $420.00 | $411.73 | 14,545 |
| 2021-03-16 | $409.74 | $423.23 | $409.74 | $419.78 | $411.52 | 16,633 |
| 2021-03-15 | $418.75 | $430.00 | $410.03 | $419.37 | $411.11 | 7,994 |
| 2021-03-12 | $426.52 | $434.28 | $422.54 | $428.24 | $419.81 | 3,215 |
| 2021-03-11 | $417.87 | $428.68 | $417.87 | $425.11 | $416.74 | 15,565 |
| 2021-03-10 | $412.38 | $426.05 | $412.38 | $419.48 | $411.22 | 10,412 |
| 2021-03-09 | $409.74 | $423.80 | $409.74 | $420.00 | $411.73 | 3,508 |
| 2021-03-08 | $406.97 | $424.39 | $402.76 | $413.91 | $405.76 | 7,166 |
| 2021-03-05 | $405.76 | $412.77 | $402.42 | $409.74 | $401.67 | 4,457 |
| 2021-03-04 | $405.01 | $417.66 | $397.77 | $409.13 | $401.08 | 27,997 |
| 2021-03-03 | $400.00 | $421.88 | $400.00 | $417.16 | $408.95 | 14,783 |
| 2021-03-02 | $406.91 | $419.93 | $406.91 | $416.99 | $408.78 | 6,554 |
| 2021-03-01 | $406.68 | $417.12 | $397.26 | $415.70 | $407.52 | 9,931 |
| 2021-02-26 | $420.00 | $420.00 | $402.48 | $410.73 | $402.64 | 6,459 |
| 2021-02-25 | $411.00 | $415.65 | $404.83 | $410.00 | $401.93 | 16,764 |
| 2021-02-24 | $402.79 | $415.07 | $397.00 | $410.00 | $401.93 | 16,764 |
| 2021-02-23 | $398.00 | $406.42 | $390.10 | $406.09 | $398.10 | 9,144 |
| 2021-02-22 | $400.07 | $412.00 | $398.98 | $400.60 | $392.71 | 21,755 |
| 2021-02-19 | $405.86 | $411.43 | $402.48 | $407.13 | $399.11 | 4,402 |
| 2021-02-18 | $407.69 | $411.85 | $401.59 | $410.02 | $401.95 | 7,147 |
| 2021-02-17 | $398.00 | $417.58 | $398.00 | $410.02 | $401.95 | 7,187 |
| 2021-02-16 | $408.07 | $421.00 | $401.55 | $416.35 | $408.15 | 21,594 |
| 2021-02-12 | $413.00 | $413.00 | $400.00 | $403.45 | $395.51 | 20,080 |
| 2021-02-11 | $388.93 | $400.47 | $387.53 | $399.04 | $391.18 | 8,677 |
| 2021-02-10 | $387.04 | $391.54 | $383.49 | $390.03 | $382.35 | 5,153 |
| 2021-02-09 | $373.38 | $383.71 | $370.73 | $383.00 | $375.46 | 8,009 |
| 2021-02-08 | $370.25 | $375.00 | $363.04 | $373.24 | $365.89 | 7,655 |
| 2021-02-05 | $358.63 | $367.45 | $355.20 | $365.52 | $358.32 | 9,134 |
| 2021-02-04 | $356.42 | $360.03 | $353.99 | $355.59 | $348.59 | 13,025 |
| 2021-02-03 | $364.00 | $383.75 | $355.29 | $356.79 | $349.77 | 8,731 |
| 2021-02-02 | $360.52 | $366.14 | $359.97 | $364.00 | $356.83 | 13,153 |
| 2021-02-01 | $361.33 | $370.27 | $360.76 | $363.35 | $356.20 | 8,781 |
| 2021-01-29 | $366.51 | $372.25 | $361.00 | $362.88 | $355.74 | 8,352 |
| 2021-01-28 | $385.00 | $389.70 | $367.73 | $369.50 | $362.23 | 17,353 |
| 2021-01-27 | $380.00 | $390.90 | $375.51 | $389.31 | $381.65 | 14,411 |
| 2021-01-26 | $375.00 | $385.31 | $372.50 | $384.35 | $376.78 | 9,722 |
| 2021-01-25 | $358.11 | $371.05 | $354.29 | $370.33 | $363.04 | 22,104 |
| 2021-01-22 | $369.70 | $369.70 | $346.68 | $355.57 | $348.57 | 19,744 |
| 2021-01-21 | $369.06 | $374.97 | $368.44 | $369.55 | $362.27 | 8,073 |
| 2021-01-20 | $372.16 | $378.47 | $365.11 | $370.00 | $362.72 | 27,216 |
| 2021-01-19 | $386.13 | $392.50 | $380.19 | $381.74 | $364.38 | 15,094 |
| 2021-01-15 | $374.00 | $390.00 | $373.50 | $382.15 | $364.77 | 9,202 |
| 2021-01-14 | $375.00 | $379.01 | $370.32 | $377.37 | $360.21 | 7,951 |
| 2021-01-13 | $373.00 | $373.50 | $365.25 | $372.01 | $355.09 | 8,666 |
| 2021-01-12 | $369.10 | $375.00 | $362.75 | $373.61 | $356.62 | 9,710 |
| 2021-01-11 | $357.00 | $371.78 | $357.00 | $369.49 | $352.68 | 12,922 |
| 2021-01-08 | $363.23 | $367.52 | $361.32 | $365.58 | $348.95 | 7,202 |
| 2021-01-07 | $358.26 | $363.55 | $354.87 | $362.21 | $345.73 | 4,476 |
| 2021-01-06 | $347.79 | $359.47 | $337.00 | $354.46 | $338.34 | 6,429 |
| 2021-01-05 | $337.76 | $350.52 | $327.50 | $348.52 | $332.67 | 7,686 |
| 2021-01-04 | $337.00 | $349.96 | $334.19 | $339.33 | $323.90 | 10,741 |
| 2020-12-31 | $325.36 | $345.00 | $325.36 | $340.94 | $325.43 | 15,070 |
| 2020-12-30 | $325.00 | $342.47 | $325.00 | $342.00 | $326.44 | 15,002 |
| 2020-12-29 | $332.45 | $350.00 | $331.39 | $333.70 | $318.52 | 12,447 |
| 2020-12-28 | $320.52 | $349.99 | $320.52 | $335.81 | $320.54 | 8,137 |
| 2020-12-24 | $329.88 | $337.66 | $329.88 | $335.08 | $319.84 | 4,247 |
| 2020-12-23 | $334.64 | $339.25 | $332.72 | $333.69 | $318.52 | 6,403 |
| 2020-12-22 | $334.80 | $340.69 | $323.51 | $332.53 | $317.40 | 9,672 |
| 2020-12-21 | $331.25 | $337.06 | $327.34 | $334.81 | $319.58 | 10,898 |
| 2020-12-18 | $337.94 | $353.00 | $335.36 | $336.49 | $321.18 | 11,751 |
| 2020-12-17 | $340.10 | $362.00 | $338.60 | $340.64 | $325.15 | 11,509 |
| 2020-12-16 | $340.79 | $346.48 | $340.04 | $343.29 | $327.68 | 5,252 |
| 2020-12-15 | $349.18 | $362.00 | $343.37 | $343.49 | $327.87 | 18,219 |
| 2020-12-14 | $357.48 | $359.94 | $345.00 | $351.39 | $335.41 | 8,391 |
| 2020-12-11 | $366.33 | $366.33 | $349.39 | $352.88 | $336.83 | 10,988 |
| 2020-12-10 | $355.10 | $367.50 | $349.14 | $353.31 | $337.24 | 8,110 |
| 2020-12-09 | $340.19 | $361.26 | $340.19 | $354.69 | $338.56 | 7,213 |
| 2020-12-08 | $355.70 | $359.46 | $355.70 | $356.30 | $340.09 | 7,182 |
| 2020-12-07 | $363.47 | $366.96 | $352.51 | $357.14 | $340.90 | 8,194 |
| 2020-12-04 | $350.00 | $363.02 | $350.00 | $361.88 | $345.42 | 12,264 |
| 2020-12-03 | $361.00 | $361.00 | $344.78 | $351.60 | $335.61 | 6,606 |
| 2020-12-02 | $346.71 | $348.12 | $329.92 | $346.16 | $330.42 | 8,735 |
| 2020-12-01 | $346.92 | $349.99 | $337.50 | $345.83 | $330.10 | 11,218 |
| 2020-11-30 | $346.00 | $346.62 | $328.79 | $342.86 | $327.27 | 9,196 |
| 2020-11-27 | $342.11 | $345.46 | $341.92 | $344.19 | $328.53 | 5,623 |
| 2020-11-25 | $332.44 | $345.82 | $332.44 | $342.65 | $327.06 | 2,534 |
| 2020-11-24 | $344.97 | $349.00 | $327.94 | $344.20 | $328.54 | 12,102 |
| 2020-11-23 | $344.47 | $345.00 | $338.42 | $340.43 | $324.95 | 9,887 |
| 2020-11-20 | $335.21 | $342.96 | $331.65 | $342.96 | $327.36 | 11,779 |
| 2020-11-19 | $322.12 | $339.89 | $322.12 | $335.21 | $319.96 | 4,134 |
| 2020-11-18 | $325.00 | $343.61 | $325.00 | $338.73 | $323.32 | 5,358 |
| 2020-11-17 | $320.00 | $345.33 | $320.00 | $341.90 | $326.34 | 7,650 |
| 2020-11-16 | $324.00 | $336.61 | $320.13 | $335.61 | $320.34 | 19,374 |
| 2020-11-13 | $323.92 | $323.92 | $314.00 | $317.18 | $302.75 | 15,425 |
| 2020-11-12 | $305.18 | $323.62 | $305.18 | $318.54 | $304.05 | 4,474 |
| 2020-11-11 | $300.22 | $322.00 | $300.22 | $321.49 | $306.87 | 9,946 |
| 2020-11-10 | $305.79 | $317.50 | $295.88 | $317.03 | $302.61 | 19,501 |
| 2020-11-09 | $308.54 | $320.00 | $289.00 | $306.92 | $292.96 | 30,255 |
| 2020-11-06 | $289.23 | $297.00 | $289.23 | $293.32 | $279.98 | 3,997 |
| 2020-11-05 | $293.76 | $310.42 | $290.56 | $293.45 | $280.10 | 3,639 |
| 2020-11-04 | $292.04 | $300.61 | $291.10 | $293.75 | $280.39 | 8,633 |
| 2020-11-03 | $289.22 | $300.30 | $278.30 | $297.40 | $283.88 | 36,029 |
| 2020-11-02 | $261.00 | $284.58 | $261.00 | $281.45 | $268.65 | 10,716 |
| 2020-10-30 | $259.00 | $281.21 | $259.00 | $263.17 | $251.20 | 30,600 |
| 2020-10-29 | $264.87 | $266.79 | $259.12 | $266.44 | $254.32 | 12,230 |
| 2020-10-28 | $270.00 | $270.13 | $261.39 | $264.54 | $252.50 | 20,652 |
| 2020-10-27 | $276.92 | $280.00 | $270.05 | $271.72 | $259.36 | 8,165 |
| 2020-10-26 | $281.51 | $283.00 | $275.00 | $276.50 | $263.92 | 15,828 |
| 2020-10-23 | $280.99 | $285.29 | $280.30 | $282.05 | $269.22 | 5,922 |
| 2020-10-22 | $285.62 | $285.62 | $280.37 | $281.98 | $269.15 | 14,664 |
| 2020-10-21 | $287.27 | $290.00 | $285.00 | $285.00 | $272.04 | 6,172 |
| 2020-10-20 | $288.75 | $294.00 | $287.10 | $287.73 | $274.64 | 12,692 |
| 2020-10-19 | $292.40 | $295.92 | $280.85 | $289.50 | $276.33 | 19,080 |
| 2020-10-16 | $291.27 | $296.25 | $290.50 | $291.10 | $277.86 | 9,311 |
| 2020-10-15 | $302.63 | $302.63 | $290.00 | $291.73 | $278.46 | 4,822 |
| 2020-10-14 | $321.00 | $321.00 | $293.93 | $295.59 | $282.15 | 4,646 |
| 2020-10-13 | $309.00 | $315.00 | $305.80 | $307.73 | $293.73 | 8,224 |
| 2020-10-12 | $318.00 | $318.00 | $309.75 | $310.00 | $295.90 | 11,100 |
| 2020-10-09 | $311.29 | $315.01 | $310.73 | $313.00 | $298.76 | 4,173 |
| 2020-10-08 | $308.50 | $313.00 | $300.00 | $311.29 | $297.13 | 2,958 |
| 2020-10-07 | $293.55 | $309.00 | $293.55 | $308.51 | $294.48 | 4,292 |
| 2020-10-06 | $304.95 | $314.00 | $291.82 | $300.59 | $286.92 | 4,519 |
| 2020-10-05 | $299.91 | $306.58 | $299.91 | $305.42 | $291.53 | 6,311 |
| 2020-10-02 | $295.37 | $300.31 | $278.09 | $299.90 | $286.26 | 3,926 |
| 2020-10-01 | $297.06 | $297.06 | $291.31 | $295.73 | $282.28 | 5,055 |
| 2020-09-30 | $279.76 | $295.95 | $279.76 | $293.28 | $279.94 | 5,733 |
| 2020-09-29 | $292.38 | $292.38 | $285.53 | $287.85 | $274.76 | 10,201 |
| 2020-09-28 | $276.00 | $286.70 | $276.00 | $285.72 | $272.72 | 6,695 |
| 2020-09-25 | $277.50 | $282.14 | $275.23 | $279.95 | $267.22 | 9,892 |
| 2020-09-24 | $282.66 | $290.45 | $274.86 | $280.58 | $267.82 | 15,159 |
| 2020-09-23 | $298.35 | $298.35 | $276.00 | $276.92 | $264.32 | 7,349 |
| 2020-09-22 | $295.00 | $298.70 | $281.40 | $283.43 | $270.54 | 4,120 |
| 2020-09-21 | $280.00 | $288.25 | $280.00 | $284.53 | $271.59 | 14,040 |
| 2020-09-18 | $280.00 | $293.64 | $280.00 | $288.48 | $275.36 | 7,512 |
| 2020-09-17 | $277.23 | $294.33 | $277.23 | $292.74 | $279.42 | 22,635 |
| 2020-09-16 | $314.21 | $314.21 | $294.46 | $295.17 | $281.74 | 8,675 |
| 2020-09-15 | $295.00 | $302.25 | $295.00 | $298.54 | $284.96 | 8,491 |
| 2020-09-14 | $293.90 | $299.17 | $285.00 | $297.00 | $283.49 | 22,279 |
| 2020-09-11 | $295.76 | $296.80 | $292.80 | $293.39 | $280.05 | 8,529 |
| 2020-09-10 | $301.20 | $304.37 | $296.02 | $296.30 | $282.82 | 5,962 |
| 2020-09-09 | $299.50 | $304.54 | $297.27 | $302.51 | $288.75 | 16,615 |
| 2020-09-08 | $302.30 | $303.05 | $298.32 | $300.34 | $286.68 | 28,808 |
| 2020-09-04 | $312.81 | $314.41 | $302.83 | $306.94 | $292.98 | 16,197 |
| 2020-09-03 | $310.31 | $318.85 | $308.00 | $310.74 | $296.61 | 6,735 |
| 2020-09-02 | $308.00 | $311.78 | $307.79 | $309.40 | $295.33 | 2,504 |
| 2020-09-01 | $308.50 | $311.08 | $305.00 | $307.75 | $293.75 | 4,463 |
| 2020-08-31 | $312.88 | $315.00 | $307.90 | $308.59 | $294.55 | 11,338 |
| 2020-08-28 | $316.35 | $317.54 | $302.30 | $313.72 | $299.45 | 13,579 |
| 2020-08-27 | $311.25 | $317.38 | $309.80 | $316.55 | $302.15 | 5,569 |
| 2020-08-26 | $308.50 | $311.64 | $307.00 | $310.85 | $296.71 | 10,516 |
| 2020-08-25 | $314.64 | $317.54 | $308.01 | $311.00 | $296.85 | 21,665 |
| 2020-08-24 | $307.40 | $317.77 | $302.30 | $315.90 | $301.53 | 21,119 |
| 2020-08-21 | $306.58 | $308.50 | $304.22 | $307.40 | $293.42 | 10,624 |
| 2020-08-20 | $310.00 | $310.39 | $306.72 | $308.38 | $294.35 | 5,043 |
| 2020-08-19 | $310.28 | $314.03 | $307.01 | $310.50 | $296.38 | 5,763 |
| 2020-08-18 | $316.00 | $316.00 | $307.07 | $311.31 | $297.15 | 2,658 |
| 2020-08-17 | $306.00 | $315.00 | $306.00 | $309.93 | $295.83 | 4,140 |
| 2020-08-14 | $309.50 | $316.17 | $306.60 | $313.20 | $298.95 | 3,330 |
| 2020-08-13 | $312.91 | $313.97 | $305.39 | $310.98 | $296.84 | 8,423 |
| 2020-08-12 | $316.14 | $317.60 | $300.38 | $313.56 | $299.30 | 5,952 |
| 2020-08-11 | $307.49 | $317.13 | $301.50 | $311.93 | $297.74 | 9,046 |
| 2020-08-10 | $310.36 | $311.30 | $305.73 | $306.64 | $292.69 | 7,711 |
| 2020-08-07 | $307.19 | $310.66 | $301.97 | $308.08 | $294.07 | 14,449 |
| 2020-08-06 | $310.00 | $312.49 | $305.00 | $307.98 | $293.97 | 16,350 |
| 2020-08-05 | $292.89 | $316.23 | $292.81 | $311.42 | $297.26 | 5,946 |
| 2020-08-04 | $310.00 | $316.30 | $308.00 | $308.76 | $294.72 | 11,108 |
| 2020-08-03 | $310.00 | $319.99 | $310.00 | $315.00 | $300.67 | 6,939 |
| 2020-07-31 | $310.31 | $323.50 | $310.31 | $313.62 | $299.36 | 6,460 |
| 2020-07-30 | $315.78 | $319.26 | $315.22 | $316.98 | $302.56 | 18,789 |
| 2020-07-29 | $315.89 | $321.91 | $315.89 | $320.77 | $306.18 | 3,112 |
| 2020-07-28 | $320.59 | $330.00 | $304.29 | $317.15 | $302.72 | 4,226 |
| 2020-07-27 | $315.00 | $324.18 | $315.00 | $321.13 | $306.53 | 8,381 |
| 2020-07-24 | $329.39 | $344.45 | $316.31 | $317.67 | $303.22 | 8,570 |
| 2020-07-23 | $315.00 | $324.68 | $315.00 | $324.09 | $309.35 | 4,006 |
| 2020-07-22 | $299.28 | $317.83 | $299.28 | $314.97 | $300.64 | 4,282 |
| 2020-07-21 | $311.86 | $313.92 | $301.54 | $308.21 | $294.19 | 5,862 |
| 2020-07-20 | $302.00 | $312.00 | $297.77 | $306.97 | $293.01 | 4,028 |
| 2020-07-17 | $312.00 | $312.84 | $303.00 | $305.00 | $291.13 | 3,382 |
| 2020-07-16 | $302.93 | $313.72 | $293.41 | $312.84 | $298.61 | 5,621 |
| 2020-07-15 | $308.00 | $310.03 | $300.00 | $307.57 | $293.58 | 3,038 |
| 2020-07-14 | $295.00 | $306.03 | $294.44 | $305.14 | $291.26 | 17,493 |
| 2020-07-13 | $299.73 | $300.54 | $289.15 | $295.46 | $282.02 | 20,429 |
| 2020-07-10 | $294.04 | $299.81 | $293.55 | $298.78 | $285.19 | 17,531 |
| 2020-07-09 | $293.55 | $301.24 | $293.55 | $295.50 | $282.06 | 21,266 |
| 2020-07-08 | $295.02 | $303.77 | $287.13 | $299.48 | $285.86 | 17,148 |
| 2020-07-07 | $302.00 | $306.50 | $294.61 | $295.00 | $281.58 | 34,974 |
| 2020-07-06 | $303.00 | $314.17 | $302.02 | $306.12 | $292.20 | 5,328 |
| 2020-07-02 | $309.00 | $311.87 | $301.60 | $302.80 | $289.03 | 5,867 |
| 2020-07-01 | $298.71 | $314.00 | $298.71 | $306.48 | $292.54 | 6,608 |
| 2020-06-30 | $301.00 | $310.00 | $300.04 | $308.84 | $294.79 | 7,164 |
| 2020-06-29 | $321.10 | $321.10 | $300.67 | $301.89 | $288.16 | 8,847 |
| 2020-06-26 | $301.58 | $307.45 | $296.77 | $304.03 | $290.20 | 6,718 |
| 2020-06-25 | $305.50 | $308.05 | $301.00 | $305.44 | $291.55 | 11,280 |
| 2020-06-24 | $310.01 | $315.13 | $304.99 | $309.45 | $295.37 | 7,465 |
| 2020-06-23 | $310.00 | $320.00 | $310.00 | $316.25 | $301.87 | 4,501 |
| 2020-06-22 | $310.74 | $316.88 | $297.72 | $314.84 | $300.52 | 4,821 |
| 2020-06-19 | $316.01 | $318.12 | $310.48 | $312.67 | $298.45 | 13,054 |
| 2020-06-18 | $323.00 | $323.54 | $312.85 | $314.29 | $299.99 | 9,845 |
| 2020-06-17 | $340.05 | $341.62 | $321.50 | $322.79 | $308.11 | 8,254 |
| 2020-06-16 | $330.00 | $343.00 | $320.08 | $336.97 | $321.64 | 15,881 |
| 2020-06-15 | $302.44 | $317.00 | $296.26 | $309.08 | $295.02 | 9,652 |
| 2020-06-12 | $302.51 | $315.69 | $300.48 | $310.18 | $296.07 | 7,009 |
| 2020-06-11 | $301.96 | $305.00 | $286.70 | $299.54 | $285.92 | 9,036 |
| 2020-06-10 | $318.00 | $318.00 | $308.32 | $312.43 | $298.22 | 18,545 |
| 2020-06-09 | $321.27 | $322.98 | $312.68 | $317.25 | $302.82 | 7,269 |
| 2020-06-08 | $327.45 | $334.00 | $321.38 | $330.33 | $315.31 | 14,437 |
| 2020-06-05 | $332.09 | $341.06 | $311.36 | $326.66 | $311.80 | 13,000 |
| 2020-06-04 | $325.08 | $325.08 | $310.00 | $319.03 | $304.52 | 6,673 |
| 2020-06-03 | $295.39 | $316.78 | $292.00 | $315.10 | $300.77 | 25,553 |
| 2020-06-02 | $284.73 | $293.55 | $280.69 | $293.55 | $280.20 | 38,458 |
| 2020-06-01 | $267.11 | $288.50 | $267.11 | $284.73 | $271.78 | 25,671 |
| 2020-05-29 | $273.20 | $281.41 | $273.20 | $278.26 | $265.60 | 14,293 |
| 2020-05-28 | $271.32 | $285.18 | $263.71 | $278.03 | $265.38 | 40,510 |
| 2020-05-27 | $274.22 | $278.92 | $267.43 | $272.20 | $259.82 | 25,589 |
| 2020-05-26 | $268.82 | $272.98 | $261.95 | $271.00 | $258.67 | 39,106 |
| 2020-05-22 | $249.92 | $254.09 | $246.75 | $251.32 | $239.89 | 24,054 |
| 2020-05-21 | $252.34 | $258.02 | $244.00 | $255.48 | $243.86 | 25,070 |
| 2020-05-20 | $247.11 | $251.55 | $241.50 | $250.82 | $239.41 | 33,378 |
| 2020-05-19 | $255.19 | $257.33 | $243.47 | $243.50 | $232.42 | 19,250 |
| 2020-05-18 | $254.00 | $276.54 | $245.00 | $250.00 | $238.63 | 20,747 |
| 2020-05-15 | $240.00 | $252.00 | $238.51 | $248.03 | $236.75 | 21,939 |
| 2020-05-14 | $223.52 | $244.34 | $223.52 | $244.15 | $233.04 | 21,622 |
| 2020-05-13 | $244.00 | $245.41 | $227.09 | $230.65 | $220.16 | 15,960 |
| 2020-05-12 | $263.96 | $263.96 | $243.23 | $244.02 | $232.92 | 18,255 |
| 2020-05-11 | $249.10 | $253.28 | $245.75 | $251.16 | $239.74 | 33,604 |
| 2020-05-08 | $252.64 | $257.41 | $247.50 | $249.76 | $238.40 | 34,421 |
| 2020-05-07 | $276.00 | $276.00 | $249.00 | $249.00 | $237.67 | 48,450 |
| 2020-05-06 | $252.20 | $258.97 | $246.00 | $256.78 | $245.10 | 42,885 |
| 2020-05-05 | $259.97 | $261.85 | $241.00 | $251.08 | $239.66 | 13,545 |
| 2020-05-04 | $267.84 | $267.84 | $243.76 | $251.15 | $239.73 | 22,076 |
| 2020-05-01 | $270.00 | $276.83 | $254.00 | $256.15 | $244.50 | 25,773 |
| 2020-04-30 | $302.83 | $302.83 | $272.50 | $273.40 | $260.96 | 34,145 |
| 2020-04-29 | $288.70 | $295.01 | $283.26 | $290.40 | $277.19 | 35,488 |
| 2020-04-28 | $306.36 | $327.32 | $281.57 | $282.32 | $269.48 | 8,387 |
| 2020-04-27 | $277.61 | $306.00 | $275.62 | $302.38 | $288.63 | 12,071 |
| 2020-04-24 | $275.00 | $285.51 | $271.41 | $275.62 | $263.08 | 10,029 |
| 2020-04-23 | $275.00 | $283.89 | $275.00 | $280.59 | $267.83 | 13,716 |
| 2020-04-22 | $275.50 | $284.19 | $272.00 | $276.37 | $263.80 | 7,306 |
| 2020-04-21 | $281.23 | $284.23 | $272.90 | $277.03 | $264.43 | 15,480 |
| 2020-04-20 | $299.65 | $301.17 | $285.43 | $287.27 | $274.20 | 6,047 |
| 2020-04-17 | $276.05 | $301.51 | $276.05 | $299.78 | $286.14 | 14,341 |
| 2020-04-16 | $280.83 | $284.87 | $271.23 | $273.10 | $260.68 | 16,714 |
| 2020-04-15 | $284.14 | $295.54 | $279.00 | $279.01 | $266.32 | 15,831 |
| 2020-04-14 | $293.95 | $302.29 | $287.36 | $292.53 | $279.22 | 9,071 |
| 2020-04-13 | $287.64 | $293.61 | $286.00 | $292.50 | $279.20 | 5,735 |
| 2020-04-09 | $289.00 | $291.88 | $280.69 | $287.47 | $274.39 | 81,541 |
| 2020-04-08 | $293.24 | $293.24 | $269.00 | $286.38 | $273.35 | 15,347 |
| 2020-04-07 | $284.09 | $299.00 | $265.00 | $283.00 | $270.13 | 27,876 |
| 2020-04-06 | $282.13 | $305.33 | $271.00 | $275.74 | $263.20 | 6,652 |
| 2020-04-03 | $296.13 | $296.13 | $266.67 | $267.34 | $255.18 | 20,962 |
| 2020-04-02 | $274.59 | $291.38 | $274.59 | $285.26 | $272.29 | 19,114 |
| 2020-04-01 | $310.00 | $310.00 | $274.62 | $278.25 | $265.59 | 15,829 |
| 2020-03-31 | $289.75 | $306.96 | $277.14 | $306.96 | $293.00 | 13,223 |
| 2020-03-30 | $296.40 | $315.56 | $282.67 | $287.50 | $274.42 | 19,589 |
| 2020-03-27 | $299.16 | $305.72 | $284.25 | $295.89 | $282.43 | 15,417 |
| 2020-03-26 | $287.51 | $316.52 | $283.90 | $308.80 | $294.75 | 20,499 |
| 2020-03-25 | $293.46 | $310.71 | $284.18 | $285.07 | $272.10 | 22,931 |
| 2020-03-24 | $265.76 | $297.11 | $265.76 | $288.19 | $275.08 | 32,687 |
| 2020-03-23 | $278.00 | $291.87 | $266.44 | $276.75 | $264.16 | 23,955 |
| 2020-03-20 | $287.72 | $309.75 | $277.44 | $287.31 | $274.24 | 20,305 |
| 2020-03-19 | $294.68 | $305.71 | $267.50 | $290.35 | $277.14 | 17,895 |
| 2020-03-18 | $307.04 | $326.41 | $228.16 | $296.33 | $282.85 | 25,986 |
| 2020-03-17 | $343.08 | $351.92 | $320.01 | $322.09 | $307.44 | 77,080 |
| 2020-03-16 | $338.03 | $354.75 | $327.00 | $341.82 | $326.27 | 62,579 |
| 2020-03-13 | $336.13 | $377.32 | $336.13 | $377.31 | $360.15 | 78,276 |
| 2020-03-12 | $350.72 | $380.00 | $324.16 | $330.48 | $315.45 | 38,111 |
| 2020-03-11 | $375.06 | $381.79 | $369.95 | $375.65 | $358.56 | 22,435 |
| 2020-03-10 | $368.93 | $390.77 | $368.93 | $378.92 | $361.68 | 12,508 |
| 2020-03-09 | $405.02 | $405.02 | $366.00 | $366.55 | $349.88 | 27,988 |
| 2020-03-06 | $406.98 | $418.14 | $401.55 | $405.02 | $386.60 | 11,369 |
| 2020-03-05 | $421.00 | $422.47 | $412.37 | $414.60 | $395.74 | 21,900 |
| 2020-03-04 | $419.82 | $427.00 | $419.50 | $424.28 | $404.98 | 7,443 |
| 2020-03-03 | $427.18 | $439.48 | $416.00 | $418.89 | $399.84 | 11,551 |
| 2020-03-02 | $425.46 | $431.91 | $421.00 | $430.26 | $410.69 | 15,932 |
| 2020-02-28 | $436.00 | $440.04 | $420.00 | $430.96 | $411.36 | 22,188 |
| 2020-02-27 | $457.07 | $457.07 | $440.00 | $445.00 | $424.76 | 14,634 |
| 2020-02-26 | $464.87 | $468.61 | $456.00 | $465.23 | $444.07 | 17,374 |
| 2020-02-25 | $469.89 | $470.48 | $464.14 | $468.94 | $447.61 | 6,639 |
| 2020-02-24 | $466.23 | $474.00 | $456.51 | $467.87 | $446.59 | 4,101 |
| 2020-02-21 | $466.89 | $480.54 | $466.89 | $476.23 | $454.57 | 7,601 |
| 2020-02-20 | $472.44 | $478.54 | $465.42 | $476.90 | $455.21 | 4,177 |
| 2020-02-19 | $474.47 | $476.67 | $463.06 | $474.48 | $452.90 | 8,311 |
| 2020-02-18 | $472.00 | $481.00 | $468.55 | $470.91 | $449.49 | 14,444 |
| 2020-02-14 | $466.53 | $475.82 | $460.88 | $474.29 | $452.72 | 32,795 |
| 2020-02-13 | $462.58 | $471.59 | $456.71 | $459.75 | $438.84 | 4,763 |
| 2020-02-12 | $458.02 | $466.60 | $458.02 | $465.40 | $444.23 | 11,100 |
| 2020-02-11 | $461.85 | $468.01 | $459.90 | $466.41 | $445.20 | 5,747 |
| 2020-02-10 | $469.52 | $469.52 | $452.28 | $462.67 | $441.63 | 3,115 |
| 2020-02-07 | $465.14 | $469.96 | $456.41 | $461.64 | $440.64 | 3,451 |
| 2020-02-06 | $462.97 | $469.48 | $462.80 | $468.86 | $447.53 | 4,666 |
| 2020-02-05 | $458.75 | $466.34 | $451.68 | $462.80 | $441.75 | 9,887 |
| 2020-02-04 | $454.00 | $463.17 | $452.00 | $460.27 | $439.33 | 10,033 |
| 2020-02-03 | $445.25 | $456.52 | $440.50 | $453.69 | $433.05 | 9,832 |
| 2020-01-31 | $446.21 | $448.07 | $440.41 | $446.36 | $426.06 | 5,317 |
| 2020-01-30 | $446.19 | $455.24 | $440.00 | $447.23 | $426.89 | 3,075 |
| 2020-01-29 | $455.00 | $455.00 | $447.67 | $449.46 | $429.02 | 5,002 |
| 2020-01-28 | $447.98 | $454.25 | $447.75 | $451.75 | $431.20 | 6,072 |
| 2020-01-27 | $452.50 | $455.00 | $447.08 | $448.16 | $427.78 | 2,891 |
| 2020-01-24 | $458.00 | $459.67 | $450.10 | $455.67 | $434.94 | 6,893 |
| 2020-01-23 | $456.80 | $460.00 | $450.68 | $456.36 | $435.60 | 8,504 |
| 2020-01-22 | $461.84 | $465.50 | $460.00 | $460.25 | $439.32 | 3,361 |
| 2020-01-21 | $464.09 | $468.09 | $462.56 | $464.00 | $442.90 | 6,611 |
| 2020-01-17 | $466.85 | $470.33 | $465.00 | $468.57 | $447.26 | 5,023 |
| 2020-01-16 | $469.42 | $477.08 | $462.31 | $466.73 | $445.50 | 5,139 |
| 2020-01-15 | $468.83 | $473.80 | $461.01 | $472.00 | $441.08 | 14,186 |
| 2020-01-14 | $466.01 | $473.99 | $466.01 | $469.75 | $438.98 | 8,210 |
| 2020-01-13 | $466.92 | $468.76 | $455.00 | $467.70 | $437.06 | 5,129 |
| 2020-01-10 | $468.05 | $469.00 | $465.01 | $465.63 | $435.13 | 6,663 |
| 2020-01-09 | $464.83 | $468.02 | $463.10 | $468.00 | $437.34 | 5,518 |
| 2020-01-08 | $470.00 | $472.21 | $465.38 | $466.81 | $436.23 | 3,724 |
| 2020-01-07 | $470.91 | $474.11 | $462.24 | $471.83 | $440.92 | 28,980 |
| 2020-01-06 | $471.69 | $475.00 | $471.22 | $472.39 | $441.45 | 6,365 |
| 2020-01-03 | $470.45 | $481.47 | $463.43 | $473.25 | $442.25 | 3,177 |
| 2020-01-02 | $460.66 | $474.67 | $460.66 | $473.35 | $442.34 | 3,792 |
| 2019-12-31 | $471.00 | $473.56 | $467.00 | $469.11 | $438.38 | 6,209 |
| 2019-12-30 | $463.07 | $470.52 | $455.17 | $468.44 | $437.75 | 8,475 |
| 2019-12-27 | $462.32 | $469.06 | $462.10 | $468.22 | $437.55 | 10,066 |
| 2019-12-26 | $459.00 | $467.21 | $458.55 | $458.65 | $428.61 | 4,935 |
| 2019-12-24 | $462.73 | $466.00 | $460.36 | $462.00 | $431.74 | 1,894 |
| 2019-12-23 | $461.73 | $464.43 | $460.00 | $463.06 | $432.73 | 4,633 |
| 2019-12-20 | $460.33 | $467.55 | $459.00 | $462.90 | $432.58 | 4,350 |
| 2019-12-19 | $458.30 | $461.00 | $453.14 | $459.96 | $429.83 | 5,127 |
| 2019-12-18 | $456.49 | $459.00 | $454.64 | $458.47 | $428.44 | 6,806 |
| 2019-12-17 | $449.87 | $462.56 | $449.79 | $457.64 | $427.66 | 2,587 |
| 2019-12-16 | $452.54 | $462.78 | $451.00 | $459.40 | $429.31 | 5,172 |
| 2019-12-13 | $450.16 | $455.00 | $448.99 | $451.30 | $421.74 | 5,249 |
| 2019-12-12 | $450.92 | $455.42 | $441.81 | $451.07 | $421.52 | 7,992 |
| 2019-12-11 | $449.53 | $456.82 | $449.53 | $451.16 | $421.61 | 3,193 |
| 2019-12-10 | $450.29 | $457.32 | $446.64 | $454.29 | $424.53 | 11,847 |
| 2019-12-09 | $455.20 | $456.41 | $450.39 | $452.86 | $423.19 | 20,128 |
| 2019-12-06 | $453.14 | $458.47 | $450.36 | $455.77 | $425.91 | 6,475 |
| 2019-12-05 | $452.44 | $455.85 | $452.40 | $454.83 | $425.04 | 13,143 |
| 2019-12-04 | $447.48 | $457.75 | $446.00 | $454.57 | $424.79 | 28,458 |
| 2019-12-03 | $448.41 | $453.23 | $444.17 | $447.01 | $417.73 | 6,795 |
| 2019-12-02 | $451.06 | $454.96 | $451.01 | $451.34 | $421.77 | 8,042 |
| 2019-11-29 | $453.16 | $455.04 | $452.90 | $454.82 | $425.03 | 3,780 |
| 2019-11-27 | $453.81 | $461.17 | $448.14 | $456.90 | $426.97 | 7,115 |
| 2019-11-26 | $447.12 | $453.18 | $445.00 | $453.18 | $423.49 | 5,938 |
| 2019-11-25 | $446.76 | $456.14 | $445.00 | $449.28 | $419.85 | 4,812 |
| 2019-11-22 | $444.61 | $447.35 | $441.54 | $447.35 | $418.05 | 3,853 |
| 2019-11-21 | $442.25 | $444.12 | $438.32 | $443.99 | $414.91 | 2,003 |
| 2019-11-20 | $450.64 | $460.11 | $441.50 | $441.50 | $412.58 | 6,630 |
| 2019-11-19 | $450.83 | $454.12 | $443.66 | $451.97 | $422.36 | 5,678 |
| 2019-11-18 | $451.35 | $456.06 | $447.98 | $453.58 | $423.87 | 4,915 |
| 2019-11-15 | $451.71 | $456.00 | $450.22 | $453.04 | $423.36 | 4,133 |
| 2019-11-14 | $454.54 | $459.52 | $453.21 | $453.94 | $424.20 | 2,626 |
| 2019-11-13 | $444.65 | $461.77 | $444.65 | $458.75 | $428.70 | 3,589 |
| 2019-11-12 | $451.96 | $456.80 | $451.50 | $455.12 | $425.31 | 5,258 |
| 2019-11-11 | $459.75 | $459.75 | $450.45 | $457.00 | $427.06 | 1,833 |
| 2019-11-08 | $455.00 | $463.68 | $455.00 | $462.01 | $431.75 | 4,282 |
| 2019-11-07 | $445.00 | $468.24 | $445.00 | $463.52 | $433.16 | 4,485 |
| 2019-11-06 | $429.97 | $450.04 | $429.97 | $450.04 | $420.56 | 10,073 |
| 2019-11-05 | $425.67 | $439.23 | $425.67 | $438.36 | $409.64 | 3,003 |
| 2019-11-04 | $438.10 | $442.00 | $429.15 | $434.71 | $406.23 | 8,947 |
| 2019-11-01 | $425.22 | $439.00 | $421.75 | $438.10 | $409.40 | 12,063 |
| 2019-10-31 | $420.13 | $424.42 | $419.67 | $424.29 | $396.50 | 14,199 |
| 2019-10-30 | $424.00 | $424.91 | $420.11 | $422.48 | $394.80 | 3,739 |
| 2019-10-29 | $418.47 | $425.76 | $418.47 | $422.19 | $394.53 | 3,554 |
| 2019-10-28 | $425.04 | $426.56 | $418.51 | $420.14 | $392.62 | 4,669 |
| 2019-10-25 | $427.02 | $429.41 | $422.44 | $423.83 | $396.07 | 5,436 |
| 2019-10-24 | $417.00 | $427.97 | $417.00 | $427.97 | $399.94 | 3,710 |
| 2019-10-23 | $420.08 | $423.00 | $417.26 | $421.23 | $393.64 | 13,015 |
| 2019-10-22 | $421.29 | $427.17 | $416.77 | $419.24 | $391.78 | 4,969 |
| 2019-10-21 | $417.90 | $420.62 | $417.30 | $418.68 | $391.25 | 4,066 |
| 2019-10-18 | $414.89 | $419.50 | $413.02 | $418.24 | $390.84 | 14,173 |
| 2019-10-17 | $421.90 | $426.00 | $413.95 | $415.22 | $388.02 | 6,977 |
| 2019-10-16 | $417.15 | $424.04 | $417.15 | $419.00 | $391.55 | 5,705 |
| 2019-10-15 | $425.67 | $426.00 | $421.16 | $424.72 | $396.90 | 2,231 |
| 2019-10-14 | $420.97 | $427.99 | $419.88 | $423.50 | $395.76 | 5,009 |
| 2019-10-11 | $421.70 | $427.70 | $420.34 | $424.06 | $396.28 | 5,376 |
| 2019-10-10 | $422.95 | $424.73 | $417.55 | $418.59 | $391.17 | 4,113 |
| 2019-10-09 | $425.80 | $425.80 | $416.45 | $417.54 | $390.19 | 10,988 |
| 2019-10-08 | $426.00 | $426.09 | $421.00 | $421.95 | $394.31 | 6,617 |
| 2019-10-07 | $429.29 | $432.05 | $426.83 | $428.39 | $400.33 | 5,340 |
| 2019-10-04 | $429.97 | $433.00 | $428.63 | $430.01 | $401.84 | 1,522 |
| 2019-10-03 | $422.29 | $429.21 | $420.00 | $428.49 | $400.42 | 5,405 |
| 2019-10-02 | $429.81 | $438.27 | $421.00 | $424.24 | $396.45 | 8,370 |
| 2019-10-01 | $437.21 | $441.70 | $430.00 | $432.61 | $404.27 | 9,508 |
| 2019-09-30 | $440.51 | $441.51 | $433.66 | $440.98 | $412.09 | 8,099 |
| 2019-09-27 | $442.21 | $445.00 | $436.33 | $439.60 | $410.80 | 11,593 |
| 2019-09-26 | $450.00 | $450.00 | $435.88 | $443.02 | $414.00 | 9,009 |
| 2019-09-25 | $433.66 | $440.24 | $433.66 | $437.47 | $408.81 | 8,698 |
| 2019-09-24 | $440.68 | $444.60 | $435.00 | $435.00 | $406.50 | 7,573 |
| 2019-09-23 | $441.14 | $442.17 | $436.62 | $441.10 | $412.20 | 4,172 |
| 2019-09-20 | $443.18 | $447.15 | $438.03 | $441.57 | $412.64 | 5,294 |
| 2019-09-19 | $440.83 | $446.34 | $438.03 | $445.13 | $415.97 | 8,751 |
| 2019-09-18 | $445.00 | $445.09 | $440.71 | $442.84 | $413.83 | 2,196 |
| 2019-09-17 | $440.00 | $444.89 | $440.00 | $443.50 | $414.45 | 2,960 |
| 2019-09-16 | $448.38 | $449.00 | $438.24 | $443.11 | $414.08 | 4,801 |
| 2019-09-13 | $449.58 | $453.02 | $446.13 | $448.97 | $419.56 | 4,020 |
| 2019-09-12 | $452.46 | $455.00 | $449.30 | $449.89 | $420.42 | 5,344 |
| 2019-09-11 | $449.08 | $457.30 | $446.85 | $452.48 | $422.84 | 29,839 |
| 2019-09-10 | $448.72 | $451.27 | $442.00 | $449.37 | $419.93 | 5,071 |
| 2019-09-09 | $446.05 | $451.61 | $445.30 | $448.95 | $419.54 | 4,440 |
| 2019-09-06 | $439.69 | $453.00 | $439.64 | $447.11 | $417.82 | 2,820 |
| 2019-09-05 | $439.07 | $452.48 | $439.07 | $447.60 | $418.28 | 6,791 |
| 2019-09-04 | $437.95 | $448.28 | $436.00 | $444.69 | $415.56 | 4,038 |
| 2019-09-03 | $445.36 | $448.20 | $434.09 | $435.27 | $406.76 | 9,173 |
| 2019-08-30 | $454.62 | $454.62 | $439.39 | $444.92 | $415.77 | 4,046 |
| 2019-08-29 | $440.67 | $448.78 | $440.67 | $447.95 | $418.61 | 5,925 |
| 2019-08-28 | $444.21 | $444.21 | $435.22 | $443.00 | $413.98 | 3,630 |
| 2019-08-27 | $449.05 | $449.05 | $434.50 | $437.00 | $408.37 | 5,947 |
| 2019-08-26 | $444.24 | $445.50 | $433.00 | $438.13 | $409.43 | 7,314 |
| 2019-08-23 | $437.50 | $446.07 | $436.96 | $436.96 | $408.34 | 9,950 |
| 2019-08-22 | $439.71 | $443.31 | $438.28 | $440.79 | $411.92 | 5,096 |
| 2019-08-21 | $440.90 | $443.10 | $438.45 | $441.03 | $412.14 | 3,034 |
| 2019-08-20 | $436.29 | $441.00 | $436.29 | $439.01 | $410.25 | 5,018 |
| 2019-08-19 | $445.00 | $445.10 | $438.00 | $439.59 | $410.79 | 5,398 |
| 2019-08-16 | $435.00 | $444.39 | $435.00 | $439.83 | $411.02 | 3,323 |
| 2019-08-15 | $437.47 | $442.87 | $435.01 | $436.50 | $407.91 | 3,088 |
| 2019-08-14 | $449.99 | $451.19 | $436.62 | $438.21 | $409.50 | 7,158 |
| 2019-08-13 | $452.39 | $457.82 | $450.00 | $455.17 | $425.35 | 3,285 |
| 2019-08-12 | $457.75 | $458.12 | $451.30 | $453.98 | $424.24 | 2,628 |
| 2019-08-09 | $457.26 | $461.95 | $455.33 | $458.00 | $428.00 | 2,805 |
| 2019-08-08 | $452.74 | $461.02 | $450.33 | $459.40 | $429.31 | 2,373 |
| 2019-08-07 | $452.84 | $456.22 | $449.69 | $452.97 | $423.30 | 103,246 |
| 2019-08-06 | $469.75 | $469.75 | $447.32 | $450.26 | $420.76 | 9,218 |
| 2019-08-05 | $461.48 | $470.27 | $457.00 | $462.00 | $431.74 | 4,131 |
| 2019-08-02 | $456.67 | $466.15 | $456.67 | $464.25 | $433.84 | 3,442 |
| 2019-08-01 | $460.00 | $468.76 | $455.05 | $459.29 | $429.20 | 4,562 |
| 2019-07-31 | $467.80 | $471.49 | $460.81 | $463.49 | $433.13 | 17,968 |
| 2019-07-30 | $468.23 | $470.87 | $466.06 | $466.88 | $436.30 | 4,457 |
| 2019-07-29 | $475.00 | $475.00 | $467.43 | $469.16 | $438.43 | 3,092 |
| 2019-07-26 | $468.74 | $470.13 | $465.46 | $469.28 | $438.54 | 2,246 |
| 2019-07-25 | $469.47 | $471.80 | $465.44 | $467.01 | $436.42 | 12,267 |
| 2019-07-24 | $468.50 | $472.28 | $465.86 | $469.46 | $438.71 | 5,110 |
| 2019-07-23 | $473.01 | $474.89 | $468.12 | $469.60 | $438.84 | 4,581 |
| 2019-07-22 | $473.70 | $476.81 | $472.00 | $472.41 | $441.46 | 1,838 |
| 2019-07-19 | $476.43 | $477.09 | $474.12 | $474.82 | $443.72 | 1,644 |
| 2019-07-18 | $476.50 | $482.80 | $475.33 | $477.50 | $446.22 | 5,012 |
| 2019-07-17 | $478.30 | $481.58 | $476.38 | $478.20 | $446.87 | 1,403 |
| 2019-07-16 | $483.25 | $486.80 | $473.02 | $476.41 | $445.20 | 4,362 |
| 2019-07-15 | $477.90 | $485.00 | $477.90 | $482.71 | $451.09 | 3,108 |
| 2019-07-12 | $486.20 | $486.20 | $478.09 | $479.43 | $448.02 | 1,964 |
| 2019-07-11 | $486.03 | $489.30 | $482.56 | $482.68 | $451.06 | 5,045 |
| 2019-07-10 | $486.00 | $493.00 | $486.00 | $489.30 | $457.25 | 4,821 |
| 2019-07-09 | $484.27 | $488.21 | $482.97 | $487.22 | $455.30 | 2,297 |
| 2019-07-08 | $488.97 | $491.72 | $484.26 | $485.20 | $453.42 | 4,182 |
| 2019-07-05 | $489.67 | $494.15 | $485.01 | $491.91 | $459.69 | 1,936 |
| 2019-07-03 | $483.40 | $492.83 | $483.40 | $492.13 | $459.89 | 1,285 |
| 2019-07-02 | $491.50 | $491.50 | $482.62 | $485.60 | $453.79 | 2,666 |
| 2019-07-01 | $492.27 | $492.27 | $485.19 | $485.57 | $453.76 | 4,040 |
| 2019-06-28 | $497.34 | $501.18 | $488.43 | $489.72 | $457.64 | 1,729 |
| 2019-06-27 | $498.94 | $502.00 | $494.97 | $498.01 | $465.39 | 3,679 |
| 2019-06-26 | $491.71 | $500.98 | $489.80 | $500.98 | $468.16 | 7,840 |
| 2019-06-25 | $495.40 | $497.00 | $490.78 | $492.53 | $460.27 | 26,166 |
| 2019-06-24 | $488.74 | $502.75 | $488.61 | $494.94 | $462.52 | 23,306 |
| 2019-06-21 | $498.60 | $498.75 | $491.97 | $496.00 | $463.51 | 15,122 |
| 2019-06-20 | $492.38 | $499.41 | $490.44 | $497.50 | $464.91 | 6,121 |
| 2019-06-19 | $479.75 | $497.49 | $471.41 | $487.16 | $455.25 | 8,778 |
| 2019-06-18 | $475.00 | $480.00 | $474.03 | $479.37 | $447.97 | 10,064 |
| 2019-06-17 | $470.05 | $478.26 | $470.05 | $476.87 | $445.63 | 958 |
| 2019-06-14 | $479.33 | $479.33 | $471.67 | $473.49 | $442.47 | 1,574 |
| 2019-06-13 | $477.37 | $482.46 | $476.93 | $480.48 | $449.01 | 4,043 |
| 2019-06-12 | $477.96 | $479.72 | $475.39 | $476.13 | $444.94 | 1,989 |
| 2019-06-11 | $473.56 | $480.72 | $473.56 | $478.25 | $446.92 | 3,186 |
| 2019-06-10 | $480.92 | $480.92 | $467.68 | $473.78 | $442.74 | 1,900 |
| 2019-06-07 | $466.13 | $480.00 | $466.13 | $475.84 | $444.67 | 4,469 |
| 2019-06-06 | $467.82 | $473.75 | $459.35 | $473.75 | $442.72 | 7,977 |
| 2019-06-05 | $465.17 | $469.99 | $462.71 | $466.72 | $436.15 | 3,014 |
| 2019-06-04 | $457.07 | $467.11 | $457.07 | $464.12 | $433.72 | 6,669 |
| 2019-06-03 | $457.00 | $461.04 | $455.03 | $461.04 | $430.84 | 7,143 |
| 2019-05-31 | $459.45 | $461.26 | $454.70 | $457.83 | $427.84 | 6,813 |
| 2019-05-30 | $458.51 | $461.23 | $453.92 | $460.19 | $430.04 | 4,435 |
| 2019-05-29 | $458.31 | $462.00 | $456.45 | $458.54 | $428.50 | 6,171 |
| 2019-05-28 | $456.32 | $461.57 | $451.20 | $458.78 | $428.73 | 8,645 |
| 2019-05-24 | $446.52 | $454.49 | $446.52 | $451.77 | $422.18 | 4,057 |
| 2019-05-23 | $456.34 | $456.34 | $445.32 | $450.40 | $420.90 | 4,150 |
| 2019-05-22 | $455.56 | $462.00 | $450.26 | $458.07 | $428.06 | 4,972 |
| 2019-05-21 | $454.07 | $457.79 | $450.13 | $456.34 | $426.45 | 5,855 |
| 2019-05-20 | $452.00 | $460.00 | $450.03 | $451.15 | $421.60 | 4,787 |
| 2019-05-17 | $457.22 | $457.22 | $453.06 | $454.45 | $424.68 | 17,461 |
| 2019-05-16 | $458.09 | $461.94 | $456.29 | $457.90 | $427.90 | 2,554 |
| 2019-05-15 | $456.00 | $480.00 | $456.00 | $459.00 | $428.93 | 2,242 |
| 2019-05-14 | $462.52 | $465.10 | $457.19 | $461.60 | $431.36 | 3,686 |
| 2019-05-13 | $457.84 | $462.35 | $456.01 | $462.33 | $432.04 | 8,739 |
| 2019-05-10 | $465.64 | $466.69 | $457.93 | $460.64 | $430.46 | 28,472 |
| 2019-05-09 | $466.77 | $467.37 | $456.23 | $464.94 | $434.48 | 19,809 |
| 2019-05-08 | $468.12 | $474.14 | $463.53 | $465.05 | $434.59 | 2,387 |
| 2019-05-07 | $475.32 | $476.93 | $467.71 | $468.22 | $437.55 | 20,658 |
| 2019-05-06 | $470.00 | $476.82 | $465.30 | $476.82 | $445.59 | 14,550 |
| 2019-05-03 | $479.81 | $479.99 | $468.43 | $475.55 | $444.40 | 3,011 |
| 2019-05-02 | $471.22 | $479.82 | $471.22 | $478.19 | $446.87 | 8,497 |
| 2019-05-01 | $476.67 | $480.68 | $475.47 | $479.24 | $447.85 | 2,431 |
| 2019-04-30 | $472.88 | $481.44 | $470.48 | $477.51 | $446.23 | 8,761 |
| 2019-04-29 | $465.92 | $473.00 | $465.92 | $472.88 | $441.90 | 5,727 |
| 2019-04-26 | $467.28 | $470.80 | $458.91 | $470.80 | $439.96 | 4,225 |
| 2019-04-25 | $461.78 | $466.18 | $461.78 | $465.02 | $434.56 | 4,843 |
| 2019-04-24 | $463.74 | $466.80 | $458.83 | $465.00 | $434.54 | 10,265 |
| 2019-04-23 | $463.32 | $469.80 | $458.43 | $461.37 | $431.15 | 3,456 |
| 2019-04-22 | $470.00 | $476.44 | $464.63 | $464.74 | $434.30 | 7,352 |
| 2019-04-18 | $473.28 | $473.28 | $463.11 | $471.50 | $440.61 | 3,950 |
| 2019-04-17 | $467.01 | $473.27 | $463.68 | $473.27 | $442.27 | 3,515 |
| 2019-04-16 | $460.94 | $467.97 | $456.01 | $463.00 | $432.67 | 5,689 |
| 2019-04-15 | $459.31 | $466.68 | $459.24 | $462.50 | $432.20 | 22,297 |
| 2019-04-12 | $455.07 | $463.92 | $455.07 | $459.36 | $429.27 | 49,333 |
| 2019-04-11 | $461.93 | $463.63 | $458.71 | $461.60 | $431.36 | 3,366 |
| 2019-04-10 | $454.11 | $465.59 | $453.40 | $463.60 | $433.23 | 77,009 |
| 2019-04-09 | $458.44 | $460.65 | $452.28 | $454.54 | $424.76 | 9,911 |
| 2019-04-08 | $455.33 | $462.00 | $445.52 | $457.02 | $427.08 | 5,661 |
| 2019-04-05 | $451.89 | $456.00 | $447.91 | $455.88 | $426.02 | 5,510 |
| 2019-04-04 | $457.45 | $462.58 | $452.00 | $453.52 | $423.81 | 4,618 |
| 2019-04-03 | $452.82 | $465.73 | $452.82 | $460.55 | $430.38 | 4,694 |
| 2019-04-02 | $458.17 | $464.44 | $458.17 | $461.23 | $431.02 | 4,482 |
| 2019-04-01 | $465.00 | $465.80 | $455.00 | $461.06 | $430.86 | 17,185 |
| 2019-03-29 | $441.50 | $465.19 | $441.00 | $465.11 | $434.64 | 14,563 |
| 2019-03-28 | $448.90 | $450.42 | $441.80 | $448.84 | $419.44 | 7,345 |
| 2019-03-27 | $441.00 | $447.12 | $440.04 | $441.87 | $412.92 | 7,210 |
| 2019-03-26 | $444.44 | $449.94 | $442.00 | $447.85 | $418.51 | 2,611 |
| 2019-03-25 | $444.24 | $449.67 | $444.17 | $444.26 | $415.16 | 4,854 |
| 2019-03-22 | $448.80 | $451.61 | $444.90 | $445.03 | $415.88 | 2,933 |
| 2019-03-21 | $446.47 | $452.12 | $446.47 | $448.80 | $419.40 | 4,084 |
| 2019-03-20 | $451.00 | $454.44 | $445.93 | $449.22 | $419.79 | 16,096 |
| 2019-03-19 | $455.59 | $463.97 | $450.00 | $450.01 | $420.53 | 5,420 |
| 2019-03-18 | $455.00 | $459.92 | $455.00 | $455.60 | $425.76 | 3,532 |
| 2019-03-15 | $462.77 | $464.06 | $454.85 | $456.89 | $426.96 | 6,763 |
| 2019-03-14 | $460.00 | $470.15 | $460.00 | $465.11 | $434.64 | 3,936 |
| 2019-03-13 | $477.84 | $481.01 | $463.00 | $469.26 | $438.52 | 10,489 |
| 2019-03-12 | $477.66 | $479.98 | $474.00 | $479.39 | $447.99 | 6,263 |
| 2019-03-11 | $472.45 | $478.00 | $464.37 | $476.11 | $444.92 | 4,397 |
| 2019-03-08 | $472.28 | $478.74 | $472.28 | $474.96 | $443.85 | 2,911 |
| 2019-03-07 | $475.11 | $480.42 | $471.15 | $473.02 | $442.03 | 1,930 |
| 2019-03-06 | $472.30 | $482.00 | $469.39 | $481.46 | $449.92 | 4,085 |
| 2019-03-05 | $479.09 | $483.37 | $472.22 | $473.31 | $442.30 | 2,919 |
| 2019-03-04 | $484.50 | $491.83 | $477.77 | $481.16 | $449.64 | 5,818 |
| 2019-03-01 | $495.21 | $495.73 | $484.38 | $484.38 | $452.65 | 4,958 |
| 2019-02-28 | $496.92 | $498.71 | $493.73 | $496.17 | $463.67 | 2,575 |
| 2019-02-27 | $495.20 | $501.59 | $492.98 | $496.26 | $463.75 | 2,057 |
| 2019-02-26 | $496.95 | $503.99 | $495.00 | $499.32 | $466.61 | 4,666 |
| 2019-02-25 | $499.60 | $506.21 | $495.50 | $500.69 | $467.89 | 2,884 |
| 2019-02-22 | $496.43 | $505.01 | $495.00 | $500.55 | $467.76 | 2,902 |
| 2019-02-21 | $501.79 | $502.94 | $491.52 | $494.82 | $462.41 | 7,254 |
| 2019-02-20 | $485.00 | $507.17 | $484.66 | $502.94 | $469.99 | 6,788 |
| 2019-02-19 | $490.77 | $497.00 | $480.71 | $487.25 | $455.33 | 4,673 |
| 2019-02-15 | $468.90 | $500.01 | $468.84 | $491.57 | $459.37 | 6,114 |
| 2019-02-14 | $474.03 | $482.00 | $474.03 | $475.53 | $444.38 | 7,016 |
| 2019-02-13 | $486.60 | $490.09 | $480.50 | $482.00 | $450.43 | 3,109 |
| 2019-02-12 | $475.32 | $487.92 | $475.32 | $486.75 | $454.86 | 34,101 |
| 2019-02-11 | $482.82 | $484.85 | $473.02 | $478.43 | $447.09 | 13,741 |
| 2019-02-08 | $482.00 | $486.72 | $479.37 | $484.66 | $452.91 | 7,295 |
| 2019-02-07 | $484.43 | $487.51 | $480.13 | $485.54 | $453.73 | 2,145 |
| 2019-02-06 | $481.29 | $492.00 | $481.29 | $491.75 | $459.54 | 2,616 |
| 2019-02-05 | $475.22 | $491.04 | $475.16 | $491.04 | $458.87 | 7,109 |
| 2019-02-04 | $467.46 | $476.14 | $466.54 | $476.00 | $444.82 | 4,411 |
| 2019-02-01 | $467.64 | $475.19 | $467.64 | $469.38 | $438.63 | 16,933 |
| 2019-01-31 | $479.20 | $481.00 | $470.59 | $473.77 | $442.73 | 4,078 |
| 2019-01-30 | $479.65 | $479.65 | $465.70 | $475.31 | $444.17 | 5,632 |
| 2019-01-29 | $478.00 | $478.02 | $466.18 | $472.55 | $441.59 | 5,083 |
| 2019-01-28 | $467.58 | $476.03 | $457.79 | $466.32 | $435.77 | 11,716 |
| 2019-01-25 | $465.13 | $470.30 | $464.06 | $469.16 | $438.43 | 4,371 |
| 2019-01-24 | $464.63 | $476.73 | $455.75 | $459.38 | $429.29 | 4,984 |
| 2019-01-23 | $469.98 | $470.20 | $459.36 | $464.66 | $434.22 | 2,662 |
| 2019-01-22 | $466.42 | $478.53 | $458.87 | $462.60 | $432.30 | 8,871 |
| 2019-01-18 | $465.00 | $477.78 | $465.00 | $469.71 | $438.94 | 6,416 |
| 2019-01-17 | $469.49 | $476.15 | $463.66 | $465.09 | $434.62 | 3,474 |
| 2019-01-16 | $459.27 | $478.00 | $459.27 | $475.80 | $435.27 | 2,520 |
| 2019-01-15 | $470.00 | $475.01 | $462.10 | $465.92 | $426.23 | 3,767 |
| 2019-01-14 | $455.68 | $471.05 | $453.77 | $466.07 | $426.37 | 7,295 |
| 2019-01-11 | $449.50 | $455.87 | $446.50 | $455.87 | $417.04 | 4,385 |
| 2019-01-10 | $460.00 | $460.00 | $448.08 | $454.28 | $415.59 | 2,250 |
| 2019-01-09 | $460.61 | $470.55 | $447.28 | $450.76 | $412.37 | 3,278 |
| 2019-01-08 | $432.94 | $451.92 | $432.94 | $451.92 | $413.43 | 8,296 |
| 2019-01-07 | $445.92 | $450.00 | $432.25 | $434.03 | $397.06 | 12,177 |
| 2019-01-04 | $432.02 | $448.61 | $432.02 | $444.61 | $406.74 | 3,686 |
| 2019-01-03 | $445.07 | $448.76 | $431.03 | $433.10 | $396.21 | 4,866 |
| 2019-01-02 | $449.49 | $449.49 | $435.00 | $441.42 | $403.82 | 3,120 |
| 2018-12-31 | $426.00 | $441.42 | $426.00 | $440.08 | $402.60 | 10,766 |
| 2018-12-28 | $428.17 | $444.94 | $428.17 | $433.46 | $396.54 | 23,827 |
| 2018-12-27 | $420.52 | $435.03 | $417.85 | $429.08 | $392.53 | 23,193 |
| 2018-12-26 | $419.00 | $427.30 | $417.00 | $419.95 | $384.18 | 16,744 |
| 2018-12-24 | $421.62 | $432.88 | $417.00 | $427.51 | $391.10 | 6,989 |
| 2018-12-21 | $431.92 | $439.00 | $416.27 | $420.00 | $384.23 | 16,840 |
| 2018-12-20 | $423.06 | $437.05 | $422.00 | $433.49 | $396.57 | 16,406 |
| 2018-12-19 | $425.87 | $436.95 | $422.50 | $422.53 | $386.54 | 12,140 |
| 2018-12-18 | $428.55 | $433.84 | $422.86 | $425.31 | $389.08 | 18,942 |
| 2018-12-17 | $430.15 | $437.37 | $426.07 | $428.49 | $391.99 | 23,858 |
| 2018-12-14 | $443.06 | $446.96 | $433.00 | $439.12 | $401.72 | 14,737 |
| 2018-12-13 | $453.73 | $459.13 | $445.02 | $447.68 | $409.55 | 5,755 |
| 2018-12-12 | $448.50 | $461.84 | $448.00 | $456.41 | $417.53 | 6,146 |
| 2018-12-11 | $457.35 | $468.08 | $450.00 | $450.00 | $411.67 | 7,738 |
| 2018-12-10 | $457.16 | $462.00 | $452.22 | $455.19 | $416.42 | 6,309 |
| 2018-12-07 | $467.24 | $475.56 | $461.44 | $462.49 | $423.10 | 5,635 |
| 2018-12-06 | $459.55 | $465.97 | $456.51 | $465.97 | $426.28 | 5,588 |
| 2018-12-04 | $487.68 | $488.50 | $477.68 | $478.74 | $437.96 | 2,926 |
| 2018-12-03 | $473.30 | $487.73 | $473.30 | $485.44 | $444.09 | 4,403 |
| 2018-11-30 | $461.34 | $472.53 | $458.47 | $472.53 | $432.28 | 6,337 |
| 2018-11-29 | $461.23 | $464.61 | $458.49 | $462.35 | $422.97 | 8,454 |
| 2018-11-28 | $450.00 | $462.72 | $448.91 | $459.58 | $420.43 | 5,262 |
| 2018-11-27 | $450.00 | $455.32 | $446.46 | $451.92 | $413.43 | 6,023 |
| 2018-11-26 | $463.96 | $468.23 | $450.00 | $450.00 | $411.67 | 22,927 |
| 2018-11-23 | $456.70 | $467.29 | $454.24 | $464.05 | $424.52 | 2,455 |
| 2018-11-21 | $454.50 | $456.95 | $448.30 | $448.90 | $410.66 | 20,398 |
| 2018-11-20 | $450.10 | $462.75 | $450.10 | $453.96 | $415.29 | 9,088 |
| 2018-11-19 | $459.50 | $466.00 | $456.71 | $458.57 | $419.51 | 4,156 |
| 2018-11-16 | $464.08 | $466.61 | $462.22 | $463.51 | $424.03 | 4,737 |
| 2018-11-15 | $458.64 | $464.99 | $456.70 | $458.97 | $419.88 | 6,346 |
| 2018-11-14 | $465.55 | $468.50 | $460.51 | $461.79 | $422.46 | 16,250 |
| 2018-11-13 | $468.85 | $473.02 | $464.16 | $465.05 | $425.44 | 17,954 |
| 2018-11-12 | $470.27 | $476.19 | $468.26 | $468.26 | $428.38 | 2,021 |
| 2018-11-09 | $470.96 | $478.20 | $470.96 | $472.65 | $432.39 | 2,694 |
| 2018-11-08 | $476.54 | $482.73 | $470.35 | $472.12 | $431.91 | 4,960 |
| 2018-11-07 | $478.00 | $486.58 | $477.09 | $478.99 | $438.19 | 17,603 |
| 2018-11-06 | $470.79 | $480.39 | $470.15 | $478.20 | $437.47 | 2,970 |
| 2018-11-05 | $469.99 | $478.13 | $468.15 | $473.80 | $433.44 | 3,782 |
| 2018-11-02 | $483.26 | $483.26 | $466.03 | $468.16 | $428.28 | 20,647 |
| 2018-11-01 | $489.39 | $491.26 | $478.29 | $478.61 | $437.84 | 5,129 |
| 2018-10-31 | $480.36 | $490.00 | $478.23 | $484.45 | $443.19 | 2,813 |
| 2018-10-30 | $477.29 | $479.54 | $471.66 | $478.22 | $437.49 | 9,626 |
| 2018-10-29 | $474.09 | $478.88 | $471.36 | $475.48 | $434.98 | 6,233 |
| 2018-10-26 | $470.05 | $473.37 | $463.23 | $473.37 | $433.05 | 10,332 |
| 2018-10-25 | $471.00 | $475.64 | $466.17 | $470.05 | $430.01 | 9,063 |
| 2018-10-24 | $475.25 | $483.32 | $467.01 | $468.12 | $428.25 | 7,292 |
| 2018-10-23 | $472.67 | $483.10 | $468.00 | $480.43 | $439.51 | 11,216 |
| 2018-10-22 | $490.34 | $496.08 | $475.00 | $475.03 | $434.57 | 34,227 |
| 2018-10-19 | $500.30 | $511.06 | $492.94 | $495.01 | $452.85 | 4,974 |
| 2018-10-18 | $501.99 | $514.67 | $500.09 | $506.10 | $462.99 | 10,014 |
| 2018-10-17 | $509.56 | $516.99 | $500.00 | $500.04 | $457.45 | 3,759 |
| 2018-10-16 | $507.43 | $515.81 | $507.43 | $512.37 | $468.73 | 2,058 |
| 2018-10-15 | $508.08 | $515.66 | $505.13 | $507.85 | $464.59 | 6,256 |
| 2018-10-12 | $510.90 | $511.19 | $504.29 | $507.40 | $464.18 | 7,654 |
| 2018-10-11 | $514.00 | $516.00 | $497.50 | $501.57 | $458.85 | 8,597 |
| 2018-10-10 | $538.51 | $540.13 | $515.00 | $516.59 | $472.59 | 3,020 |
| 2018-10-09 | $530.00 | $544.20 | $527.60 | $538.51 | $492.64 | 3,970 |
| 2018-10-08 | $530.95 | $536.71 | $526.14 | $527.56 | $482.62 | 1,256 |
| 2018-10-05 | $526.00 | $534.87 | $525.00 | $532.66 | $487.29 | 2,773 |
| 2018-10-04 | $533.97 | $539.73 | $528.76 | $531.81 | $486.51 | 9,154 |
| 2018-10-03 | $528.75 | $545.62 | $528.75 | $537.20 | $491.44 | 4,744 |
| 2018-10-02 | $534.09 | $544.07 | $527.03 | $539.24 | $493.31 | 1,844 |
| 2018-10-01 | $545.79 | $552.44 | $534.12 | $537.11 | $491.36 | 2,382 |
| 2018-09-28 | $539.24 | $545.90 | $538.91 | $543.02 | $496.77 | 3,154 |
| 2018-09-27 | $546.00 | $546.00 | $534.48 | $539.14 | $493.22 | 923 |
| 2018-09-26 | $536.11 | $545.60 | $535.17 | $545.60 | $499.13 | 3,661 |
| 2018-09-25 | $537.84 | $537.84 | $532.85 | $535.77 | $490.13 | 3,924 |
| 2018-09-24 | $532.52 | $542.00 | $527.13 | $539.55 | $493.59 | 4,795 |
| 2018-09-21 | $532.52 | $541.86 | $527.13 | $530.66 | $485.46 | 1,867 |
| 2018-09-20 | $544.98 | $544.98 | $530.06 | $534.60 | $489.06 | 1,224 |
| 2018-09-19 | $538.53 | $540.50 | $527.91 | $532.92 | $487.53 | 1,791 |
| 2018-09-18 | $532.49 | $539.62 | $529.96 | $539.33 | $493.39 | 1,732 |
| 2018-09-17 | $540.00 | $540.00 | $525.00 | $530.76 | $485.55 | 1,439 |
| 2018-09-14 | $533.95 | $540.00 | $530.67 | $532.42 | $487.07 | 1,915 |
| 2018-09-13 | $528.59 | $534.24 | $528.00 | $532.20 | $486.87 | 3,336 |
| 2018-09-12 | $523.54 | $531.55 | $519.67 | $530.67 | $485.47 | 3,616 |
| 2018-09-11 | $523.34 | $524.33 | $515.36 | $523.23 | $478.66 | 17,267 |
| 2018-09-10 | $525.09 | $528.47 | $522.00 | $525.20 | $480.47 | 3,868 |
| 2018-09-07 | $528.05 | $528.28 | $520.00 | $526.11 | $481.30 | 6,198 |
| 2018-09-06 | $526.81 | $531.74 | $521.98 | $527.07 | $482.18 | 3,840 |
| 2018-09-05 | $535.57 | $539.95 | $524.05 | $524.06 | $479.42 | 4,071 |
| 2018-09-04 | $542.96 | $546.14 | $534.00 | $535.54 | $489.92 | 1,679 |
| 2018-08-31 | $545.19 | $550.60 | $543.60 | $548.44 | $501.73 | 7,814 |
| 2018-08-30 | $543.54 | $555.00 | $543.09 | $550.60 | $503.70 | 1,538 |
| 2018-08-29 | $548.29 | $551.99 | $541.00 | $546.45 | $499.91 | 1,332 |
| 2018-08-28 | $553.58 | $553.58 | $546.25 | $546.49 | $499.94 | 2,179 |
| 2018-08-27 | $548.21 | $552.71 | $546.32 | $547.11 | $500.51 | 2,075 |
| 2018-08-24 | $546.73 | $554.41 | $544.00 | $550.81 | $503.89 | 3,579 |
| 2018-08-23 | $544.22 | $547.45 | $542.03 | $545.27 | $498.83 | 1,241 |
| 2018-08-22 | $546.94 | $549.02 | $543.20 | $544.22 | $497.87 | 5,582 |
| 2018-08-21 | $550.00 | $556.96 | $546.42 | $547.41 | $500.78 | 1,646 |
| 2018-08-20 | $558.99 | $559.03 | $549.60 | $549.86 | $503.02 | 2,529 |
| 2018-08-17 | $552.02 | $559.98 | $546.74 | $558.03 | $510.50 | 15,045 |
| 2018-08-16 | $541.29 | $551.25 | $541.29 | $550.00 | $503.15 | 4,856 |
| 2018-08-15 | $544.80 | $550.01 | $540.00 | $550.00 | $503.15 | 5,133 |
| 2018-08-14 | $541.05 | $552.00 | $541.05 | $550.25 | $503.38 | 7,703 |
| 2018-08-13 | $542.64 | $548.00 | $535.39 | $545.70 | $499.22 | 1,563 |
| 2018-08-10 | $548.53 | $548.53 | $541.00 | $541.90 | $495.74 | 747 |
| 2018-08-09 | $553.50 | $558.14 | $543.33 | $548.97 | $502.21 | 3,442 |
| 2018-08-08 | $543.51 | $551.01 | $535.25 | $550.48 | $503.59 | 13,261 |
| 2018-08-07 | $551.42 | $551.72 | $536.50 | $536.73 | $491.01 | 6,931 |
| 2018-08-06 | $553.00 | $559.99 | $549.08 | $551.07 | $504.13 | 5,206 |
| 2018-08-03 | $561.92 | $566.39 | $553.86 | $554.30 | $507.09 | 9,491 |
| 2018-08-02 | $558.07 | $563.15 | $553.15 | $561.66 | $513.82 | 1,622 |
| 2018-08-01 | $572.87 | $572.87 | $561.34 | $562.95 | $515.00 | 1,273 |
| 2018-07-31 | $558.63 | $565.69 | $557.07 | $565.27 | $517.12 | 2,514 |
| 2018-07-30 | $549.71 | $563.29 | $548.78 | $558.70 | $511.11 | 2,074 |
| 2018-07-27 | $555.26 | $560.00 | $542.57 | $547.91 | $501.24 | 1,972 |
| 2018-07-26 | $555.00 | $557.00 | $549.87 | $552.80 | $505.71 | 4,028 |
| 2018-07-25 | $541.12 | $551.69 | $541.12 | $551.13 | $504.19 | 2,764 |
| 2018-07-24 | $553.47 | $555.24 | $545.61 | $546.41 | $499.87 | 3,304 |
| 2018-07-23 | $545.00 | $554.46 | $541.88 | $549.08 | $502.31 | 2,135 |
| 2018-07-20 | $529.90 | $545.56 | $528.46 | $545.35 | $498.90 | 3,749 |
| 2018-07-19 | $531.00 | $531.00 | $522.07 | $523.00 | $478.45 | 6,629 |
| 2018-07-18 | $528.90 | $532.62 | $524.45 | $529.00 | $483.94 | 33,739 |
| 2018-07-17 | $545.74 | $547.64 | $528.34 | $530.58 | $485.39 | 14,954 |
| 2018-07-16 | $548.65 | $551.52 | $546.99 | $548.28 | $501.58 | 1,425 |
| 2018-07-13 | $543.95 | $550.69 | $543.70 | $548.53 | $501.81 | 26,611 |
| 2018-07-12 | $541.37 | $546.88 | $541.00 | $544.45 | $498.08 | 942 |
| 2018-07-11 | $547.11 | $550.13 | $535.99 | $541.50 | $495.38 | 4,330 |
| 2018-07-10 | $546.15 | $556.27 | $546.15 | $548.07 | $501.39 | 1,342 |
| 2018-07-09 | $551.81 | $558.00 | $543.76 | $552.53 | $505.47 | 1,849 |
| 2018-07-06 | $563.45 | $563.45 | $548.00 | $550.26 | $503.39 | 1,570 |
| 2018-07-05 | $566.20 | $569.90 | $550.05 | $554.39 | $507.17 | 1,899 |
| 2018-07-03 | $565.00 | $570.92 | $559.00 | $565.59 | $517.41 | 2,323 |
| 2018-07-02 | $565.00 | $565.00 | $551.30 | $552.27 | $505.23 | 1,561 |
| 2018-06-29 | $566.66 | $566.66 | $555.89 | $560.56 | $512.81 | 2,488 |
| 2018-06-28 | $556.36 | $562.10 | $555.53 | $558.69 | $511.10 | 2,403 |
| 2018-06-27 | $556.00 | $563.29 | $555.04 | $558.10 | $510.56 | 3,464 |
| 2018-06-26 | $555.97 | $563.65 | $555.00 | $556.35 | $508.96 | 1,067 |
| 2018-06-25 | $565.05 | $565.05 | $555.00 | $555.00 | $507.73 | 2,283 |
| 2018-06-22 | $556.79 | $566.64 | $556.79 | $564.49 | $516.41 | 2,093 |
| 2018-06-21 | $559.52 | $565.50 | $553.23 | $556.95 | $509.51 | 2,459 |
| 2018-06-20 | $570.09 | $578.95 | $560.00 | $563.47 | $515.48 | 1,938 |
| 2018-06-19 | $585.00 | $585.90 | $568.55 | $571.50 | $522.82 | 1,759 |
| 2018-06-18 | $589.36 | $590.00 | $582.72 | $585.94 | $536.03 | 2,419 |
| 2018-06-15 | $574.48 | $582.89 | $570.64 | $582.06 | $532.48 | 7,946 |
| 2018-06-14 | $578.88 | $586.30 | $571.48 | $580.24 | $530.82 | 4,617 |
| 2018-06-13 | $571.00 | $585.21 | $570.00 | $579.00 | $529.68 | 5,307 |
| 2018-06-12 | $571.76 | $575.43 | $560.10 | $573.47 | $524.62 | 1,575 |
| 2018-06-11 | $566.53 | $573.57 | $560.91 | $566.52 | $518.27 | 6,354 |
| 2018-06-08 | $560.00 | $570.00 | $557.00 | $560.64 | $512.89 | 35,544 |
| 2018-06-07 | $560.00 | $566.86 | $555.01 | $566.83 | $518.55 | 3,896 |
| 2018-06-06 | $558.18 | $563.98 | $552.27 | $554.37 | $507.15 | 1,937 |
| 2018-06-05 | $548.00 | $557.79 | $547.48 | $557.54 | $510.05 | 3,407 |
| 2018-06-04 | $558.01 | $558.74 | $545.53 | $547.48 | $500.85 | 23,654 |
| 2018-06-01 | $571.30 | $571.30 | $553.91 | $556.70 | $509.28 | 3,839 |
| 2018-05-31 | $554.01 | $563.09 | $546.24 | $559.86 | $512.17 | 5,517 |
| 2018-05-30 | $544.05 | $558.11 | $543.29 | $555.42 | $508.11 | 1,002 |
| 2018-05-29 | $543.65 | $550.01 | $536.83 | $540.32 | $494.30 | 3,873 |
| 2018-05-25 | $545.37 | $564.17 | $545.37 | $554.12 | $506.92 | 1,288 |
| 2018-05-24 | $563.25 | $571.76 | $560.00 | $565.30 | $517.15 | 1,760 |
| 2018-05-23 | $568.85 | $576.18 | $561.83 | $566.94 | $518.65 | 10,330 |
| 2018-05-22 | $540.86 | $577.21 | $540.86 | $573.15 | $524.33 | 4,867 |
| 2018-05-21 | $540.00 | $556.65 | $540.00 | $549.22 | $502.44 | 1,704 |
| 2018-05-18 | $545.08 | $553.99 | $540.15 | $549.14 | $502.37 | 2,624 |
| 2018-05-17 | $554.23 | $559.99 | $552.16 | $555.21 | $507.92 | 3,034 |
| 2018-05-16 | $560.10 | $560.64 | $552.62 | $556.62 | $509.21 | 1,001 |
| 2018-05-15 | $560.00 | $563.92 | $547.61 | $559.00 | $511.39 | 4,261 |
| 2018-05-14 | $560.00 | $560.13 | $552.93 | $555.06 | $507.78 | 3,538 |
| 2018-05-11 | $563.39 | $565.00 | $553.02 | $558.05 | $510.52 | 1,857 |
| 2018-05-10 | $551.64 | $563.03 | $551.64 | $560.53 | $512.79 | 6,186 |
| 2018-05-09 | $554.34 | $557.87 | $543.06 | $552.45 | $505.39 | 3,203 |
| 2018-05-08 | $540.53 | $552.90 | $534.94 | $550.95 | $504.02 | 4,422 |
| 2018-05-07 | $536.66 | $551.94 | $536.66 | $549.88 | $503.04 | 2,587 |
| 2018-05-04 | $544.60 | $559.99 | $544.60 | $547.83 | $501.17 | 6,651 |
| 2018-05-03 | $538.62 | $557.31 | $538.62 | $557.31 | $509.84 | 4,975 |
| 2018-05-02 | $557.65 | $559.68 | $544.08 | $546.43 | $499.89 | 10,258 |
| 2018-05-01 | $539.83 | $559.99 | $539.83 | $553.61 | $506.46 | 3,184 |
| 2018-04-30 | $560.55 | $563.80 | $552.84 | $555.28 | $507.98 | 5,853 |
| 2018-04-27 | $550.68 | $564.00 | $535.35 | $562.20 | $514.31 | 7,165 |
| 2018-04-26 | $529.45 | $548.30 | $529.02 | $545.76 | $499.27 | 31,365 |
| 2018-04-25 | $517.55 | $533.29 | $517.55 | $530.50 | $485.31 | 2,374 |
| 2018-04-24 | $529.87 | $540.00 | $526.17 | $527.30 | $482.39 | 8,386 |
| 2018-04-23 | $525.69 | $528.17 | $524.15 | $526.09 | $481.28 | 793 |
| 2018-04-20 | $525.28 | $531.05 | $525.01 | $526.40 | $481.56 | 1,772 |
| 2018-04-19 | $530.59 | $533.28 | $526.00 | $529.83 | $484.70 | 1,771 |
| 2018-04-18 | $522.07 | $536.49 | $522.07 | $532.36 | $487.02 | 1,437 |
| 2018-04-17 | $535.71 | $537.05 | $529.55 | $532.69 | $487.32 | 3,969 |
| 2018-04-16 | $535.64 | $538.99 | $531.31 | $532.42 | $487.07 | 3,597 |
| 2018-04-13 | $528.21 | $537.26 | $528.21 | $536.00 | $490.35 | 2,235 |
| 2018-04-12 | $522.30 | $532.55 | $522.30 | $529.77 | $484.65 | 3,144 |
| 2018-04-11 | $523.89 | $533.66 | $512.65 | $526.00 | $481.20 | 3,364 |
| 2018-04-10 | $530.26 | $530.26 | $519.23 | $521.46 | $477.04 | 2,578 |
| 2018-04-09 | $514.19 | $529.76 | $513.00 | $525.02 | $480.30 | 3,898 |
| 2018-04-06 | $512.36 | $520.96 | $510.90 | $514.98 | $471.12 | 3,505 |
| 2018-04-05 | $501.01 | $518.00 | $501.01 | $513.46 | $469.73 | 5,738 |
| 2018-04-04 | $504.18 | $515.00 | $497.00 | $503.75 | $460.84 | 5,529 |
| 2018-04-03 | $501.69 | $518.54 | $497.00 | $500.85 | $458.19 | 4,547 |
| 2018-04-02 | $506.70 | $510.00 | $499.90 | $507.90 | $464.64 | 5,447 |
| 2018-03-29 | $497.01 | $509.00 | $497.01 | $509.00 | $465.65 | 5,236 |
| 2018-03-28 | $485.28 | $500.00 | $485.28 | $495.43 | $453.23 | 5,519 |
| 2018-03-27 | $503.16 | $503.16 | $491.68 | $493.00 | $451.01 | 3,155 |
| 2018-03-26 | $487.83 | $498.50 | $486.40 | $497.74 | $455.34 | 16,871 |
| 2018-03-23 | $486.22 | $498.40 | $485.05 | $485.05 | $443.74 | 18,500 |
| 2018-03-22 | $495.37 | $501.12 | $486.00 | $486.65 | $445.20 | 11,442 |
| 2018-03-21 | $491.90 | $503.29 | $490.16 | $491.74 | $449.86 | 15,562 |
| 2018-03-20 | $493.59 | $493.59 | $486.00 | $488.25 | $446.66 | 16,404 |
| 2018-03-19 | $491.50 | $491.50 | $486.00 | $487.07 | $445.58 | 15,774 |
| 2018-03-16 | $485.71 | $492.90 | $483.37 | $490.19 | $448.44 | 5,431 |
| 2018-03-15 | $496.19 | $496.30 | $484.81 | $485.00 | $443.69 | 11,153 |
| 2018-03-14 | $493.38 | $500.00 | $493.06 | $496.19 | $453.93 | 15,511 |
| 2018-03-13 | $501.01 | $505.00 | $493.30 | $495.76 | $453.53 | 19,061 |
| 2018-03-12 | $502.01 | $509.99 | $499.95 | $504.08 | $461.14 | 3,909 |
| 2018-03-09 | $505.00 | $509.99 | $503.55 | $506.50 | $463.36 | 5,552 |
| 2018-03-08 | $495.00 | $503.58 | $492.01 | $503.58 | $460.69 | 3,263 |
| 2018-03-07 | $500.70 | $505.00 | $490.00 | $491.00 | $449.18 | 15,244 |
| 2018-03-06 | $497.51 | $505.04 | $492.25 | $503.94 | $461.02 | 3,225 |
| 2018-03-05 | $510.00 | $510.00 | $495.55 | $497.01 | $454.68 | 8,649 |
| 2018-03-02 | $497.46 | $502.15 | $481.00 | $502.15 | $459.38 | 14,347 |
| 2018-03-01 | $489.53 | $505.00 | $487.02 | $500.00 | $457.41 | 30,131 |
| 2018-02-28 | $503.45 | $503.45 | $487.50 | $487.76 | $446.21 | 17,220 |
| 2018-02-27 | $507.53 | $509.77 | $499.64 | $503.44 | $460.56 | 6,733 |
| 2018-02-26 | $509.86 | $511.78 | $506.44 | $511.47 | $467.90 | 4,106 |
| 2018-02-23 | $510.50 | $513.59 | $502.01 | $509.32 | $465.94 | 3,919 |
| 2018-02-22 | $504.54 | $522.89 | $504.54 | $505.37 | $462.32 | 6,985 |
| 2018-02-21 | $508.25 | $525.72 | $505.43 | $516.73 | $472.72 | 5,896 |
| 2018-02-20 | $498.75 | $521.72 | $488.49 | $512.00 | $468.39 | 16,006 |
| 2018-02-16 | $504.79 | $508.52 | $500.95 | $501.29 | $458.59 | 17,531 |
| 2018-02-15 | $503.47 | $505.77 | $498.73 | $504.50 | $461.53 | 9,422 |
| 2018-02-14 | $505.75 | $506.86 | $499.58 | $503.47 | $460.59 | 4,552 |
| 2018-02-13 | $510.37 | $510.37 | $500.27 | $505.00 | $461.99 | 1,961 |
| 2018-02-12 | $510.77 | $514.29 | $503.00 | $507.67 | $464.43 | 3,715 |
| 2018-02-09 | $495.14 | $502.00 | $488.06 | $502.00 | $459.24 | 14,724 |
| 2018-02-08 | $492.67 | $503.73 | $492.67 | $496.11 | $453.85 | 6,524 |
| 2018-02-07 | $494.19 | $502.60 | $489.63 | $500.32 | $457.70 | 10,533 |
| 2018-02-06 | $494.02 | $503.17 | $491.29 | $494.37 | $452.26 | 14,097 |
| 2018-02-05 | $510.57 | $521.59 | $501.00 | $501.13 | $458.45 | 21,211 |
| 2018-02-02 | $515.01 | $521.60 | $514.96 | $515.50 | $471.59 | 6,223 |
| 2018-02-01 | $521.85 | $527.80 | $515.00 | $522.75 | $478.22 | 8,126 |
| 2018-01-31 | $515.01 | $528.69 | $515.01 | $527.74 | $482.79 | 6,995 |
| 2018-01-30 | $529.50 | $533.42 | $520.50 | $524.50 | $479.82 | 9,860 |
| 2018-01-29 | $530.41 | $541.86 | $530.41 | $533.44 | $488.00 | 6,840 |
| 2018-01-26 | $538.50 | $547.00 | $535.01 | $542.00 | $495.83 | 8,112 |
| 2018-01-25 | $551.10 | $551.10 | $528.27 | $541.92 | $495.76 | 2,486 |
| 2018-01-24 | $552.26 | $552.26 | $534.14 | $537.64 | $491.85 | 2,413 |
| 2018-01-23 | $529.01 | $545.20 | $528.02 | $545.18 | $498.74 | 22,763 |
| 2018-01-22 | $526.01 | $535.11 | $526.01 | $531.26 | $486.01 | 5,864 |
| 2018-01-19 | $528.84 | $536.29 | $525.96 | $527.26 | $482.35 | 3,237 |
| 2018-01-18 | $526.00 | $549.47 | $526.00 | $531.10 | $485.86 | 1,624 |
| 2018-01-17 | $530.00 | $549.99 | $525.01 | $531.17 | $485.93 | 13,511 |
| 2018-01-16 | $528.88 | $540.59 | $526.11 | $536.28 | $481.54 | 5,309 |
| 2018-01-12 | $515.01 | $534.99 | $515.01 | $527.20 | $473.38 | 9,792 |
| 2018-01-11 | $525.00 | $535.00 | $518.15 | $526.79 | $473.01 | 17,107 |
| 2018-01-10 | $515.00 | $524.59 | $514.04 | $519.00 | $466.02 | 8,025 |
| 2018-01-09 | $522.68 | $534.99 | $514.01 | $514.01 | $461.54 | 10,048 |
| 2018-01-08 | $523.01 | $525.02 | $510.63 | $523.25 | $469.84 | 24,130 |
| 2018-01-05 | $514.51 | $524.99 | $514.51 | $520.96 | $467.78 | 4,241 |
| 2018-01-04 | $522.39 | $528.00 | $513.99 | $514.02 | $461.55 | 20,535 |
| 2018-01-03 | $530.26 | $531.55 | $523.89 | $524.79 | $471.22 | 3,288 |
| 2018-01-02 | $530.62 | $534.19 | $526.28 | $530.52 | $476.36 | 3,850 |
| 2017-12-29 | $531.01 | $532.85 | $529.22 | $530.34 | $476.20 | 1,263 |
| 2017-12-28 | $529.09 | $531.95 | $527.31 | $531.95 | $477.65 | 3,756 |
| 2017-12-27 | $525.60 | $528.72 | $520.54 | $524.37 | $470.84 | 2,040 |
| 2017-12-26 | $525.23 | $525.23 | $522.73 | $523.30 | $469.88 | 3,081 |
| 2017-12-22 | $520.64 | $525.10 | $519.59 | $525.09 | $471.49 | 9,553 |
| 2017-12-21 | $523.01 | $537.23 | $517.29 | $521.65 | $468.40 | 8,672 |
| 2017-12-20 | $517.79 | $523.00 | $517.75 | $522.18 | $468.88 | 4,641 |
| 2017-12-19 | $512.63 | $518.29 | $512.63 | $517.76 | $464.91 | 10,235 |
| 2017-12-18 | $507.01 | $518.90 | $507.00 | $515.26 | $462.66 | 6,366 |
| 2017-12-15 | $523.00 | $523.00 | $516.37 | $518.69 | $465.74 | 6,269 |
| 2017-12-14 | $514.77 | $532.00 | $512.99 | $524.18 | $470.67 | 3,779 |
| 2017-12-13 | $529.00 | $529.00 | $515.86 | $515.87 | $463.21 | 5,762 |
| 2017-12-12 | $521.62 | $523.62 | $519.12 | $519.15 | $466.15 | 3,614 |
| 2017-12-11 | $525.00 | $525.00 | $520.00 | $521.41 | $468.18 | 2,758 |
| 2017-12-08 | $525.00 | $525.00 | $522.00 | $523.23 | $469.82 | 5,488 |
| 2017-12-07 | $529.99 | $536.99 | $520.84 | $522.93 | $469.55 | 4,276 |
| 2017-12-06 | $537.80 | $540.95 | $530.32 | $532.78 | $478.39 | 6,324 |
| 2017-12-05 | $541.32 | $544.41 | $536.75 | $539.67 | $484.58 | 2,353 |
| 2017-12-04 | $539.50 | $543.48 | $538.22 | $538.22 | $483.28 | 2,873 |
| 2017-12-01 | $539.50 | $551.81 | $529.06 | $539.18 | $484.14 | 2,597 |
| 2017-11-30 | $532.08 | $545.06 | $527.90 | $543.67 | $488.17 | 10,441 |
| 2017-11-29 | $527.66 | $543.00 | $527.66 | $542.97 | $487.54 | 3,756 |
| 2017-11-28 | $537.42 | $541.02 | $524.00 | $531.74 | $477.46 | 15,758 |
| 2017-11-27 | $542.00 | $548.90 | $538.01 | $538.37 | $483.41 | 12,023 |
| 2017-11-24 | $525.00 | $545.66 | $525.00 | $542.01 | $486.68 | 3,242 |
| 2017-11-22 | $535.68 | $546.00 | $525.69 | $545.67 | $489.97 | 14,880 |
| 2017-11-21 | $544.55 | $544.55 | $529.25 | $534.54 | $479.97 | 10,177 |
| 2017-11-20 | $529.98 | $540.55 | $529.98 | $534.86 | $480.26 | 1,491 |
| 2017-11-17 | $539.14 | $539.14 | $526.31 | $529.98 | $475.88 | 1,296 |
| 2017-11-16 | $525.01 | $539.02 | $525.01 | $532.84 | $478.45 | 4,243 |
| 2017-11-15 | $528.01 | $535.63 | $528.00 | $528.04 | $474.14 | 3,052 |
| 2017-11-14 | $524.50 | $540.00 | $524.01 | $533.02 | $478.61 | 6,301 |
| 2017-11-13 | $526.00 | $533.24 | $522.21 | $528.50 | $474.55 | 2,674 |
| 2017-11-10 | $545.17 | $547.00 | $535.21 | $537.11 | $482.28 | 1,872 |
| 2017-11-09 | $548.96 | $552.20 | $540.00 | $549.29 | $493.22 | 1,495 |
| 2017-11-08 | $536.82 | $552.00 | $535.38 | $549.36 | $493.28 | 3,252 |
| 2017-11-07 | $530.00 | $535.00 | $529.16 | $535.00 | $480.39 | 2,166 |
| 2017-11-06 | $528.08 | $533.62 | $527.00 | $532.43 | $478.08 | 2,388 |
| 2017-11-03 | $541.01 | $541.36 | $521.87 | $529.00 | $475.00 | 15,368 |
| 2017-11-02 | $542.99 | $550.66 | $541.00 | $543.72 | $488.22 | 8,179 |
| 2017-11-01 | $527.82 | $542.76 | $526.45 | $539.07 | $484.04 | 13,005 |
| 2017-10-31 | $525.03 | $528.47 | $521.97 | $527.37 | $473.54 | 1,526 |
| 2017-10-30 | $525.31 | $530.51 | $520.70 | $525.05 | $471.45 | 7,981 |
| 2017-10-27 | $514.80 | $525.31 | $514.15 | $525.31 | $471.69 | 20,658 |
| 2017-10-26 | $504.27 | $517.50 | $500.00 | $516.50 | $463.78 | 3,460 |
| 2017-10-25 | $517.00 | $519.67 | $498.99 | $499.35 | $448.38 | 5,183 |
| 2017-10-24 | $520.85 | $525.13 | $515.47 | $516.23 | $463.53 | 4,113 |
| 2017-10-23 | $515.17 | $521.99 | $515.17 | $520.44 | $467.31 | 1,666 |
| 2017-10-20 | $519.50 | $521.01 | $515.00 | $517.38 | $464.57 | 4,874 |
| 2017-10-19 | $516.82 | $521.00 | $515.64 | $519.16 | $466.16 | 1,733 |
| 2017-10-18 | $518.99 | $522.91 | $517.00 | $518.04 | $465.16 | 4,486 |
| 2017-10-17 | $513.50 | $518.87 | $512.50 | $517.90 | $465.03 | 1,127 |
| 2017-10-16 | $513.17 | $518.00 | $513.17 | $513.62 | $461.19 | 2,575 |
| 2017-10-13 | $516.41 | $517.77 | $515.14 | $515.26 | $462.66 | 3,454 |
| 2017-10-12 | $518.07 | $518.50 | $514.59 | $517.06 | $464.28 | 4,235 |
| 2017-10-11 | $515.00 | $517.50 | $513.00 | $517.50 | $464.67 | 5,594 |
| 2017-10-10 | $519.36 | $520.38 | $513.69 | $515.00 | $462.43 | 5,431 |
| 2017-10-09 | $517.30 | $518.57 | $516.00 | $518.57 | $465.63 | 1,615 |
| 2017-10-06 | $517.72 | $520.00 | $516.13 | $518.16 | $465.27 | 12,586 |
| 2017-10-05 | $517.67 | $521.25 | $515.57 | $517.72 | $464.87 | 6,514 |
| 2017-10-04 | $517.21 | $522.00 | $515.69 | $517.51 | $464.68 | 12,153 |
| 2017-10-03 | $516.04 | $519.48 | $514.89 | $515.45 | $462.83 | 4,118 |
| 2017-10-02 | $523.60 | $524.36 | $515.00 | $515.21 | $462.62 | 3,242 |
| 2017-09-29 | $509.41 | $522.30 | $509.00 | $519.00 | $466.02 | 7,952 |
| 2017-09-28 | $509.03 | $512.49 | $506.55 | $508.45 | $456.55 | 4,593 |
| 2017-09-27 | $506.50 | $510.00 | $501.01 | $505.00 | $453.45 | 7,646 |
| 2017-09-26 | $504.00 | $513.27 | $502.48 | $507.15 | $455.38 | 19,858 |
| 2017-09-25 | $515.05 | $515.50 | $500.02 | $502.58 | $451.28 | 24,198 |
| 2017-09-22 | $513.13 | $516.75 | $510.40 | $512.03 | $459.76 | 31,508 |
| 2017-09-21 | $517.51 | $519.80 | $511.23 | $511.23 | $459.04 | 22,255 |
| 2017-09-20 | $516.99 | $525.64 | $514.07 | $516.01 | $463.34 | 17,794 |
| 2017-09-19 | $512.55 | $520.00 | $511.41 | $511.43 | $459.22 | 7,407 |
| 2017-09-18 | $519.99 | $519.99 | $511.89 | $512.43 | $460.12 | 5,396 |
| 2017-09-15 | $508.78 | $520.00 | $508.78 | $516.53 | $463.80 | 4,932 |
| 2017-09-14 | $514.00 | $514.00 | $505.00 | $511.38 | $459.18 | 4,891 |
| 2017-09-13 | $492.57 | $517.12 | $492.56 | $514.53 | $462.01 | 6,785 |
| 2017-09-12 | $496.00 | $499.39 | $490.80 | $492.56 | $442.28 | 11,899 |
| 2017-09-11 | $492.55 | $505.67 | $482.90 | $493.50 | $443.12 | 12,295 |
| 2017-09-08 | $510.69 | $510.69 | $489.00 | $492.10 | $441.87 | 7,087 |
| 2017-09-07 | $510.67 | $517.63 | $507.38 | $507.58 | $455.77 | 7,694 |
| 2017-09-06 | $505.00 | $512.40 | $499.00 | $507.38 | $455.59 | 29,874 |
| 2017-09-05 | $512.30 | $518.74 | $505.22 | $506.21 | $454.54 | 21,602 |
| 2017-09-01 | $519.00 | $521.34 | $510.00 | $512.05 | $459.78 | 5,895 |
| 2017-08-31 | $517.35 | $519.00 | $509.50 | $517.00 | $464.22 | 19,201 |
| 2017-08-30 | $505.49 | $517.31 | $505.00 | $514.63 | $462.10 | 10,496 |
| 2017-08-29 | $506.00 | $512.90 | $505.00 | $508.17 | $456.30 | 8,572 |
| 2017-08-28 | $508.82 | $508.90 | $504.00 | $507.50 | $455.69 | 10,073 |
| 2017-08-25 | $507.51 | $510.49 | $504.17 | $507.41 | $455.61 | 33,509 |
| 2017-08-24 | $489.90 | $509.64 | $485.00 | $506.05 | $454.39 | 26,658 |
| 2017-08-23 | $468.18 | $483.06 | $468.18 | $483.00 | $433.69 | 8,292 |
| 2017-08-22 | $471.40 | $481.05 | $471.40 | $480.64 | $431.58 | 9,652 |
| 2017-08-21 | $469.27 | $474.00 | $467.82 | $472.07 | $423.88 | 7,450 |
| 2017-08-18 | $472.71 | $473.01 | $468.02 | $468.71 | $420.86 | 4,005 |
| 2017-08-17 | $473.21 | $475.00 | $469.74 | $469.74 | $421.79 | 8,570 |
| 2017-08-16 | $467.70 | $474.51 | $467.01 | $473.00 | $424.72 | 6,510 |
| 2017-08-15 | $468.99 | $471.89 | $465.30 | $469.81 | $421.85 | 3,636 |
| 2017-08-14 | $475.10 | $475.10 | $467.39 | $467.70 | $419.96 | 3,566 |
| 2017-08-11 | $470.00 | $475.00 | $469.90 | $474.70 | $426.24 | 10,667 |
| 2017-08-10 | $471.00 | $473.42 | $465.01 | $470.60 | $422.56 | 10,326 |
| 2017-08-09 | $470.00 | $473.00 | $465.01 | $470.99 | $422.91 | 3,985 |
| 2017-08-08 | $486.28 | $486.28 | $473.00 | $473.01 | $424.72 | 13,487 |
| 2017-08-07 | $483.12 | $485.57 | $482.90 | $485.56 | $435.99 | 8,112 |
| 2017-08-04 | $479.28 | $487.00 | $471.74 | $484.73 | $435.25 | 14,899 |
| 2017-08-03 | $474.62 | $479.50 | $473.73 | $477.71 | $428.94 | 16,755 |
| 2017-08-02 | $475.32 | $476.49 | $472.90 | $475.29 | $426.77 | 14,473 |
| 2017-08-01 | $478.21 | $478.71 | $473.00 | $473.20 | $424.90 | 8,735 |
| 2017-07-31 | $479.43 | $479.43 | $471.00 | $476.25 | $427.63 | 20,249 |
| 2017-07-28 | $470.45 | $477.00 | $469.91 | $475.59 | $427.04 | 19,392 |
| 2017-07-27 | $474.40 | $475.00 | $468.74 | $468.74 | $420.89 | 33,587 |
| 2017-07-26 | $470.30 | $474.15 | $467.50 | $473.25 | $424.94 | 35,999 |
| 2017-07-25 | $457.54 | $471.26 | $457.54 | $468.75 | $420.90 | 59,742 |
| 2017-07-24 | $449.02 | $457.48 | $446.86 | $456.02 | $409.47 | 32,864 |
| 2017-07-21 | $456.00 | $457.78 | $448.31 | $449.18 | $403.33 | 37,760 |
| 2017-07-20 | $455.36 | $460.00 | $455.01 | $456.00 | $409.45 | 28,746 |
| 2017-07-19 | $453.34 | $457.90 | $453.16 | $454.65 | $408.24 | 40,393 |
| 2017-07-18 | $452.00 | $453.95 | $450.28 | $452.01 | $405.87 | 41,808 |
| 2017-07-17 | $450.04 | $452.48 | $449.00 | $450.06 | $404.12 | 23,300 |
| 2017-07-14 | $446.01 | $451.69 | $445.23 | $450.24 | $404.28 | 25,112 |
| 2017-07-13 | $444.30 | $450.20 | $440.75 | $448.78 | $402.97 | 66,133 |
| 2017-07-12 | $443.30 | $451.00 | $442.01 | $448.59 | $402.80 | 44,648 |
| 2017-07-11 | $441.92 | $446.77 | $438.00 | $443.75 | $398.45 | 283,682 |
| 2017-07-10 | $434.70 | $442.32 | $432.43 | $441.50 | $396.43 | 44,782 |
| 2017-07-07 | $432.16 | $438.08 | $431.79 | $437.00 | $392.39 | 6,082 |
| 2017-07-06 | $439.48 | $439.99 | $426.12 | $426.12 | $382.62 | 47,536 |
| 2017-07-05 | $441.00 | $447.00 | $441.00 | $444.70 | $399.30 | 31,860 |
| 2017-07-03 | $435.00 | $435.00 | $424.00 | $424.17 | $380.87 | 13,916 |
| 2017-06-30 | $437.69 | $438.52 | $432.16 | $432.85 | $388.66 | 10,714 |
| 2017-06-29 | $436.60 | $440.20 | $432.07 | $436.59 | $392.02 | 15,997 |
| 2017-06-28 | $422.01 | $434.34 | $421.86 | $432.50 | $388.35 | 13,009 |
| 2017-06-27 | $421.32 | $422.00 | $415.75 | $420.52 | $377.59 | 54,378 |
| 2017-06-26 | $422.00 | $422.00 | $418.96 | $419.90 | $377.04 | 71,812 |
| 2017-06-23 | $422.00 | $425.45 | $418.38 | $420.92 | $377.95 | 47,891 |
| 2017-06-22 | $421.50 | $425.13 | $417.00 | $421.00 | $378.02 | 49,761 |
| 2017-06-21 | $420.00 | $422.15 | $415.01 | $418.03 | $375.36 | 28,417 |
| 2017-06-20 | $423.71 | $424.40 | $420.00 | $420.58 | $377.65 | 32,554 |
| 2017-06-19 | $428.48 | $428.48 | $424.50 | $424.90 | $381.53 | 82,693 |
| 2017-06-16 | $426.08 | $427.99 | $423.15 | $426.11 | $382.61 | 90,168 |
| 2017-06-15 | $428.70 | $428.97 | $423.00 | $423.39 | $380.17 | 19,702 |
| 2017-06-14 | $432.76 | $437.55 | $428.44 | $430.18 | $386.27 | 36,055 |
| 2017-06-13 | $438.34 | $438.61 | $429.45 | $431.49 | $387.44 | 19,234 |
| 2017-06-12 | $435.00 | $438.61 | $432.00 | $434.94 | $390.54 | 4,657 |
| 2017-06-09 | $443.12 | $444.95 | $435.00 | $435.00 | $390.59 | 4,984 |
| 2017-06-08 | $441.17 | $446.09 | $439.01 | $441.81 | $396.71 | 5,383 |
| 2017-06-07 | $438.06 | $442.00 | $434.61 | $439.15 | $394.32 | 3,681 |
| 2017-06-06 | $438.92 | $440.85 | $433.00 | $438.36 | $393.61 | 6,317 |
| 2017-06-05 | $443.12 | $445.68 | $439.00 | $439.70 | $394.81 | 3,971 |
| 2017-06-02 | $439.34 | $444.00 | $436.45 | $444.00 | $398.68 | 15,340 |
| 2017-06-01 | $439.77 | $444.28 | $437.64 | $438.10 | $393.38 | 13,006 |
| 2017-05-31 | $450.33 | $450.67 | $438.00 | $438.00 | $393.29 | 5,729 |
| 2017-05-30 | $451.37 | $453.05 | $449.50 | $450.40 | $404.42 | 5,501 |
| 2017-05-26 | $453.34 | $456.24 | $451.00 | $452.46 | $406.27 | 4,914 |
| 2017-05-25 | $450.06 | $458.00 | $450.06 | $453.20 | $406.94 | 12,747 |
| 2017-05-24 | $444.10 | $454.94 | $441.01 | $454.11 | $407.75 | 7,867 |
| 2017-05-23 | $443.80 | $449.96 | $440.33 | $445.30 | $399.84 | 5,749 |
| 2017-05-22 | $442.51 | $442.90 | $440.58 | $440.74 | $395.75 | 2,696 |
| 2017-05-19 | $437.04 | $443.54 | $437.04 | $443.54 | $398.26 | 4,288 |
| 2017-05-18 | $439.00 | $443.54 | $433.39 | $437.04 | $392.43 | 4,393 |
| 2017-05-17 | $446.13 | $448.00 | $438.49 | $440.73 | $395.74 | 4,180 |
| 2017-05-16 | $450.73 | $453.21 | $446.93 | $446.93 | $401.31 | 4,660 |
| 2017-05-15 | $446.17 | $450.00 | $443.60 | $449.36 | $403.49 | 9,384 |
| 2017-05-12 | $441.84 | $443.93 | $440.16 | $443.20 | $397.96 | 3,339 |
| 2017-05-11 | $444.14 | $444.47 | $441.00 | $444.02 | $398.69 | 2,856 |
| 2017-05-10 | $442.38 | $445.19 | $439.96 | $443.06 | $397.83 | 22,874 |
| 2017-05-09 | $451.00 | $453.29 | $440.51 | $440.51 | $395.54 | 20,302 |
| 2017-05-08 | $454.25 | $455.00 | $450.20 | $452.87 | $406.64 | 2,819 |
| 2017-05-05 | $450.50 | $456.49 | $449.78 | $454.56 | $408.16 | 3,622 |
| 2017-05-04 | $452.93 | $453.99 | $448.56 | $451.62 | $405.52 | 8,621 |
| 2017-05-03 | $451.08 | $455.55 | $449.00 | $451.00 | $404.96 | 9,916 |
| 2017-05-02 | $452.00 | $453.76 | $450.00 | $451.00 | $404.96 | 6,840 |
| 2017-05-01 | $456.80 | $457.00 | $451.04 | $452.00 | $405.86 | 9,233 |
| 2017-04-28 | $455.66 | $456.97 | $448.67 | $456.46 | $409.86 | 22,469 |
| 2017-04-27 | $460.00 | $460.33 | $455.00 | $456.97 | $410.32 | 9,856 |
| 2017-04-26 | $462.10 | $462.10 | $457.26 | $458.00 | $411.25 | 4,871 |
| 2017-04-25 | $457.00 | $462.32 | $455.76 | $460.60 | $413.58 | 11,071 |
| 2017-04-24 | $454.80 | $459.50 | $454.80 | $457.89 | $411.15 | 3,281 |
| 2017-04-21 | $451.59 | $454.62 | $449.75 | $454.01 | $407.66 | 7,082 |
| 2017-04-20 | $450.23 | $453.44 | $450.00 | $452.00 | $405.86 | 2,935 |
| 2017-04-19 | $455.92 | $456.76 | $449.00 | $449.00 | $403.17 | 10,449 |
| 2017-04-18 | $462.41 | $463.50 | $456.92 | $456.92 | $410.28 | 25,156 |
| 2017-04-17 | $460.00 | $465.71 | $459.01 | $463.50 | $416.19 | 6,536 |
| 2017-04-13 | $462.71 | $466.00 | $458.56 | $458.56 | $411.75 | 8,645 |
| 2017-04-12 | $462.50 | $465.00 | $461.04 | $462.14 | $414.96 | 16,862 |
| 2017-04-11 | $459.34 | $460.81 | $455.11 | $459.38 | $412.49 | 9,200 |
| 2017-04-10 | $457.35 | $460.00 | $454.38 | $458.10 | $411.34 | 10,841 |
| 2017-04-07 | $459.34 | $460.04 | $454.00 | $455.55 | $409.05 | 2,002 |
| 2017-04-06 | $455.90 | $457.76 | $454.00 | $455.55 | $409.05 | 2,306 |
| 2017-04-05 | $461.22 | $466.46 | $453.06 | $453.50 | $407.21 | 6,315 |
| 2017-04-04 | $455.25 | $460.63 | $452.50 | $460.11 | $413.14 | 2,183 |
| 2017-04-03 | $455.00 | $459.21 | $455.00 | $459.02 | $412.16 | 2,980 |
| 2017-03-31 | $461.91 | $466.42 | $455.97 | $456.31 | $409.73 | 2,366 |
| 2017-03-30 | $464.00 | $466.03 | $457.00 | $464.00 | $416.63 | 1,697 |
| 2017-03-29 | $468.19 | $470.39 | $460.00 | $464.18 | $416.80 | 10,569 |
| 2017-03-28 | $465.00 | $468.20 | $462.00 | $466.17 | $418.58 | 24,821 |
| 2017-03-27 | $460.50 | $465.00 | $458.24 | $461.00 | $413.94 | 8,340 |
| 2017-03-24 | $463.25 | $466.10 | $460.50 | $460.50 | $413.49 | 67,050 |
| 2017-03-23 | $465.00 | $466.65 | $462.18 | $463.25 | $415.96 | 3,051 |
| 2017-03-22 | $462.41 | $468.18 | $462.18 | $468.00 | $420.23 | 4,030 |
| 2017-03-21 | $469.12 | $470.04 | $461.44 | $464.44 | $417.03 | 3,091 |
| 2017-03-20 | $466.00 | $468.37 | $463.35 | $466.69 | $419.05 | 5,686 |
| 2017-03-17 | $465.41 | $468.38 | $463.50 | $466.02 | $418.45 | 2,336 |
| 2017-03-16 | $471.58 | $474.50 | $464.20 | $465.50 | $417.98 | 4,259 |
| 2017-03-15 | $468.92 | $471.58 | $464.77 | $470.50 | $422.47 | 11,130 |
| 2017-03-14 | $463.99 | $468.02 | $463.99 | $467.78 | $420.03 | 2,839 |
| 2017-03-13 | $464.88 | $470.22 | $463.00 | $465.76 | $418.21 | 7,504 |
| 2017-03-10 | $466.72 | $470.00 | $463.50 | $464.39 | $416.98 | 5,692 |
| 2017-03-09 | $465.00 | $468.49 | $463.09 | $464.99 | $417.52 | 4,847 |
| 2017-03-08 | $460.66 | $466.87 | $459.67 | $462.32 | $415.13 | 6,492 |
| 2017-03-07 | $463.48 | $467.30 | $461.50 | $466.31 | $418.71 | 11,973 |
| 2017-03-06 | $460.68 | $463.55 | $459.32 | $462.77 | $415.53 | 5,450 |
| 2017-03-03 | $458.00 | $462.78 | $456.69 | $462.78 | $415.54 | 7,353 |
| 2017-03-02 | $455.98 | $461.01 | $454.01 | $458.00 | $411.25 | 9,343 |
| 2017-03-01 | $454.38 | $461.00 | $452.76 | $458.01 | $411.26 | 11,238 |
| 2017-02-28 | $461.36 | $461.81 | $452.61 | $455.00 | $408.55 | 10,079 |
| 2017-02-27 | $461.35 | $464.50 | $459.00 | $461.81 | $414.67 | 7,430 |
| 2017-02-24 | $466.11 | $469.00 | $458.71 | $458.71 | $411.88 | 13,043 |
| 2017-02-23 | $469.62 | $470.00 | $462.91 | $463.50 | $416.19 | 7,471 |
| 2017-02-22 | $466.06 | $468.93 | $462.76 | $467.47 | $419.75 | 4,869 |
| 2017-02-21 | $469.11 | $470.43 | $464.93 | $467.73 | $419.98 | 12,018 |
| 2017-02-17 | $479.35 | $479.50 | $465.20 | $473.20 | $424.90 | 14,723 |
| 2017-02-16 | $482.43 | $485.27 | $475.85 | $482.00 | $432.80 | 6,563 |
| 2017-02-15 | $472.00 | $480.00 | $471.40 | $477.90 | $429.12 | 4,296 |
| 2017-02-14 | $472.00 | $479.20 | $470.00 | $471.68 | $423.53 | 4,100 |
| 2017-02-13 | $474.89 | $475.69 | $470.00 | $470.00 | $422.02 | 5,333 |
| 2017-02-10 | $472.91 | $474.30 | $469.85 | $472.89 | $424.62 | 4,270 |
| 2017-02-09 | $474.61 | $475.00 | $469.60 | $470.30 | $422.29 | 5,272 |
| 2017-02-08 | $471.17 | $473.27 | $462.99 | $473.01 | $424.72 | 15,869 |
| 2017-02-07 | $471.36 | $474.78 | $466.46 | $469.99 | $422.01 | 5,713 |
| 2017-02-06 | $471.84 | $477.08 | $469.49 | $474.22 | $425.81 | 10,836 |
| 2017-02-03 | $467.02 | $474.40 | $466.98 | $472.50 | $424.27 | 5,823 |
| 2017-02-02 | $476.55 | $478.09 | $464.97 | $467.19 | $419.50 | 11,002 |
| 2017-02-01 | $470.00 | $472.96 | $463.28 | $472.00 | $423.82 | 6,088 |
| 2017-01-31 | $477.25 | $479.93 | $466.12 | $468.33 | $420.52 | 6,312 |
| 2017-01-30 | $474.73 | $477.66 | $461.24 | $472.74 | $424.48 | 7,113 |
| 2017-01-27 | $472.86 | $477.33 | $468.03 | $469.77 | $421.82 | 9,442 |
| 2017-01-26 | $476.00 | $476.00 | $467.01 | $475.53 | $426.99 | 9,712 |
| 2017-01-25 | $472.50 | $472.50 | $466.00 | $469.83 | $421.87 | 20,565 |
| 2017-01-24 | $471.00 | $476.00 | $466.73 | $469.50 | $421.57 | 11,483 |
| 2017-01-23 | $462.50 | $468.71 | $455.00 | $466.41 | $418.80 | 15,985 |
| 2017-01-20 | $459.13 | $463.50 | $456.00 | $457.00 | $410.35 | 16,955 |
| 2017-01-19 | $457.54 | $462.99 | $455.00 | $459.50 | $412.59 | 13,492 |
| 2017-01-18 | $465.87 | $466.49 | $456.31 | $457.25 | $410.57 | 13,282 |
| 2017-01-17 | $473.25 | $475.00 | $464.00 | $465.76 | $418.21 | 11,464 |
| 2017-01-13 | $474.69 | $474.69 | $467.72 | $469.56 | $412.77 | 9,519 |
| 2017-01-12 | $485.79 | $486.43 | $469.73 | $474.59 | $417.19 | 15,983 |
| 2017-01-11 | $481.81 | $482.29 | $471.84 | $480.40 | $422.29 | 15,248 |
| 2017-01-10 | $481.82 | $484.28 | $475.00 | $480.05 | $421.99 | 30,822 |
| 2017-01-09 | $489.73 | $491.22 | $479.90 | $481.42 | $423.19 | 40,069 |
| 2017-01-06 | $492.18 | $494.11 | $484.00 | $487.42 | $428.46 | 4,952 |
| 2017-01-05 | $495.00 | $495.79 | $489.46 | $492.00 | $432.49 | 3,531 |
| 2017-01-04 | $499.00 | $499.00 | $489.14 | $492.68 | $433.09 | 7,044 |
| 2017-01-03 | $486.00 | $490.87 | $483.00 | $490.87 | $431.50 | 30,269 |
| 2016-12-30 | $494.75 | $494.75 | $483.38 | $486.70 | $427.83 | 5,260 |
| 2016-12-29 | $480.00 | $486.00 | $475.01 | $480.00 | $421.94 | 5,227 |
| 2016-12-28 | $487.00 | $489.81 | $477.91 | $479.00 | $421.06 | 3,701 |
| 2016-12-27 | $488.86 | $492.50 | $485.21 | $487.00 | $428.10 | 3,085 |
| 2016-12-23 | $495.07 | $495.07 | $485.21 | $487.52 | $428.55 | 14,132 |
| 2016-12-22 | $494.02 | $501.00 | $491.00 | $493.54 | $433.84 | 51,691 |
| 2016-12-21 | $477.37 | $498.01 | $476.00 | $496.27 | $436.24 | 16,619 |
| 2016-12-20 | $456.95 | $477.40 | $456.95 | $474.94 | $417.49 | 20,497 |
| 2016-12-19 | $456.25 | $459.08 | $438.08 | $451.28 | $396.70 | 38,378 |
| 2016-12-16 | $452.11 | $462.70 | $449.60 | $460.83 | $405.09 | 3,237 |
| 2016-12-15 | $448.13 | $453.46 | $445.00 | $452.00 | $397.33 | 16,789 |
| 2016-12-14 | $455.80 | $459.25 | $449.64 | $450.53 | $396.03 | 10,117 |
| 2016-12-13 | $454.25 | $457.73 | $449.86 | $456.75 | $401.51 | 9,349 |
| 2016-12-12 | $464.11 | $467.10 | $454.61 | $455.99 | $400.84 | 4,859 |
| 2016-12-09 | $461.05 | $465.20 | $458.34 | $459.91 | $404.29 | 4,990 |
| 2016-12-08 | $470.97 | $472.00 | $461.00 | $461.00 | $405.24 | 10,262 |
| 2016-12-07 | $472.39 | $472.39 | $465.00 | $466.00 | $409.64 | 24,673 |
| 2016-12-06 | $477.20 | $477.32 | $465.00 | $465.00 | $408.76 | 17,079 |
| 2016-12-05 | $469.60 | $475.62 | $468.34 | $473.23 | $415.99 | 16,781 |
| 2016-12-02 | $481.89 | $485.00 | $467.15 | $468.06 | $411.44 | 10,983 |
| 2016-12-01 | $476.79 | $480.00 | $466.41 | $480.00 | $421.94 | 26,090 |
| 2016-11-30 | $473.33 | $475.67 | $470.76 | $473.10 | $415.88 | 12,339 |
| 2016-11-29 | $465.20 | $476.73 | $465.00 | $473.91 | $416.59 | 47,234 |
| 2016-11-28 | $462.80 | $469.53 | $462.50 | $467.00 | $410.51 | 26,509 |
| 2016-11-25 | $462.34 | $466.54 | $462.04 | $463.17 | $407.15 | 11,586 |
| 2016-11-23 | $474.84 | $474.84 | $461.50 | $464.59 | $408.39 | 23,190 |
| 2016-11-22 | $456.50 | $469.24 | $453.66 | $466.82 | $410.36 | 21,828 |
| 2016-11-21 | $439.94 | $452.77 | $439.94 | $452.50 | $397.77 | 15,336 |
| 2016-11-18 | $438.81 | $441.35 | $435.11 | $436.94 | $384.09 | 21,339 |
| 2016-11-17 | $455.00 | $455.00 | $436.38 | $436.90 | $384.05 | 20,701 |
| 2016-11-16 | $461.02 | $473.50 | $446.64 | $450.00 | $395.57 | 29,488 |
| 2016-11-15 | $470.50 | $470.50 | $461.90 | $461.90 | $406.03 | 7,759 |
| 2016-11-14 | $476.40 | $478.17 | $462.01 | $464.95 | $408.71 | 11,791 |
| 2016-11-11 | $492.31 | $495.64 | $472.00 | $473.91 | $416.59 | 29,000 |
| 2016-11-10 | $520.61 | $522.00 | $489.73 | $490.65 | $431.30 | 21,068 |
| 2016-11-09 | $526.00 | $526.17 | $517.09 | $522.05 | $458.90 | 2,203 |
| 2016-11-08 | $515.00 | $534.85 | $515.00 | $526.20 | $462.55 | 2,820 |
| 2016-11-07 | $517.57 | $527.34 | $517.57 | $527.34 | $463.55 | 1,986 |
| 2016-11-04 | $511.00 | $518.19 | $506.55 | $512.60 | $450.60 | 2,076 |
| 2016-11-03 | $503.60 | $518.20 | $502.49 | $513.50 | $451.39 | 2,912 |
| 2016-11-02 | $499.34 | $501.23 | $494.87 | $498.14 | $437.89 | 12,270 |
| 2016-11-01 | $511.53 | $513.81 | $497.97 | $498.51 | $438.21 | 5,634 |
| 2016-10-31 | $518.00 | $520.00 | $509.77 | $512.00 | $450.07 | 8,592 |
| 2016-10-28 | $526.97 | $528.22 | $518.00 | $519.99 | $457.09 | 2,753 |
| 2016-10-27 | $527.50 | $530.00 | $522.82 | $525.99 | $462.37 | 2,754 |
| 2016-10-26 | $529.89 | $531.43 | $526.00 | $529.23 | $465.22 | 935 |
| 2016-10-25 | $529.69 | $532.04 | $526.00 | $526.08 | $462.45 | 1,301 |
| 2016-10-24 | $537.00 | $537.00 | $528.00 | $528.00 | $464.14 | 2,271 |
| 2016-10-21 | $539.50 | $542.17 | $536.00 | $536.00 | $471.17 | 2,119 |
| 2016-10-20 | $552.78 | $552.78 | $541.77 | $544.67 | $478.79 | 2,418 |
| 2016-10-19 | $557.49 | $562.63 | $553.10 | $557.26 | $489.86 | 2,063 |
| 2016-10-18 | $557.71 | $560.08 | $550.42 | $557.61 | $490.16 | 1,273 |
| 2016-10-17 | $551.79 | $554.83 | $549.77 | $553.45 | $486.51 | 1,291 |
| 2016-10-14 | $546.49 | $556.17 | $546.15 | $548.22 | $481.91 | 1,671 |
| 2016-10-13 | $557.00 | $557.00 | $544.87 | $546.15 | $480.09 | 3,013 |
| 2016-10-12 | $562.00 | $562.00 | $551.20 | $556.80 | $489.45 | 1,352 |
| 2016-10-11 | $551.70 | $556.83 | $547.45 | $555.56 | $488.36 | 984 |
| 2016-10-10 | $550.00 | $556.60 | $548.05 | $555.84 | $488.61 | 1,416 |
| 2016-10-07 | $551.00 | $557.12 | $544.31 | $547.00 | $480.84 | 2,261 |
| 2016-10-06 | $568.50 | $569.18 | $549.99 | $551.11 | $484.45 | 3,239 |
| 2016-10-05 | $573.13 | $576.76 | $568.50 | $572.29 | $503.07 | 2,886 |
| 2016-10-04 | $583.36 | $583.36 | $570.40 | $570.81 | $501.77 | 1,571 |
| 2016-10-03 | $593.99 | $593.99 | $578.26 | $578.26 | $508.32 | 1,334 |
| 2016-09-30 | $573.83 | $591.00 | $568.91 | $586.16 | $515.26 | 2,673 |
| 2016-09-29 | $577.46 | $583.97 | $574.04 | $577.94 | $508.04 | 1,636 |
| 2016-09-28 | $572.57 | $578.81 | $569.02 | $578.53 | $508.55 | 5,867 |
| 2016-09-27 | $560.33 | $577.00 | $560.33 | $573.70 | $504.31 | 559 |
| 2016-09-26 | $569.58 | $573.10 | $562.00 | $563.06 | $494.96 | 965 |
| 2016-09-23 | $574.84 | $577.90 | $566.00 | $569.10 | $500.26 | 975 |
| 2016-09-22 | $584.80 | $589.14 | $579.34 | $579.34 | $509.27 | 4,109 |
| 2016-09-21 | $578.22 | $580.00 | $574.42 | $580.00 | $509.85 | 882 |
| 2016-09-20 | $566.30 | $581.90 | $566.30 | $579.48 | $509.39 | 656 |
| 2016-09-19 | $572.65 | $577.00 | $566.06 | $566.06 | $497.59 | 940 |
| 2016-09-16 | $564.00 | $574.56 | $560.83 | $570.03 | $501.08 | 771 |
| 2016-09-15 | $563.00 | $574.81 | $562.72 | $564.37 | $496.11 | 696 |
| 2016-09-14 | $565.95 | $568.11 | $558.80 | $558.80 | $491.21 | 1,184 |
| 2016-09-13 | $556.40 | $567.72 | $556.40 | $564.38 | $496.12 | 1,681 |
| 2016-09-12 | $569.02 | $569.02 | $559.66 | $560.77 | $492.94 | 648 |
| 2016-09-09 | $581.00 | $581.00 | $569.98 | $573.49 | $504.13 | 1,836 |
| 2016-09-08 | $588.02 | $588.84 | $581.72 | $584.56 | $513.85 | 1,232 |
| 2016-09-07 | $582.22 | $589.81 | $577.40 | $588.95 | $517.71 | 5,743 |
| 2016-09-06 | $573.01 | $585.00 | $571.05 | $581.00 | $510.73 | 5,380 |
| 2016-09-02 | $577.00 | $580.00 | $568.61 | $573.00 | $503.69 | 13,569 |
| 2016-09-01 | $562.21 | $576.41 | $561.75 | $576.41 | $506.69 | 1,596 |
| 2016-08-31 | $564.21 | $569.67 | $559.25 | $560.00 | $492.27 | 3,554 |
| 2016-08-30 | $570.05 | $570.38 | $563.78 | $567.65 | $498.99 | 1,205 |
| 2016-08-29 | $557.02 | $572.14 | $554.00 | $572.14 | $502.94 | 1,887 |
| 2016-08-26 | $556.55 | $560.00 | $554.00 | $557.45 | $490.02 | 5,523 |
| 2016-08-25 | $556.44 | $558.09 | $550.30 | $556.10 | $488.84 | 2,032 |
| 2016-08-24 | $550.02 | $557.92 | $550.02 | $556.98 | $489.61 | 1,837 |
| 2016-08-23 | $555.07 | $555.50 | $548.00 | $551.35 | $484.66 | 2,004 |
| 2016-08-22 | $560.51 | $560.91 | $550.00 | $555.16 | $488.01 | 2,985 |
| 2016-08-19 | $563.76 | $565.04 | $560.00 | $560.49 | $492.70 | 3,231 |
| 2016-08-18 | $569.04 | $572.05 | $567.49 | $570.36 | $501.37 | 816 |
| 2016-08-17 | $569.67 | $569.67 | $563.78 | $566.65 | $498.11 | 1,048 |
| 2016-08-16 | $566.38 | $570.00 | $560.80 | $567.24 | $498.63 | 1,261 |
| 2016-08-15 | $564.89 | $570.00 | $562.69 | $563.77 | $495.58 | 1,046 |
| 2016-08-12 | $562.78 | $568.16 | $560.72 | $565.00 | $496.66 | 782 |
| 2016-08-11 | $553.56 | $563.24 | $552.97 | $562.28 | $494.27 | 2,071 |
| 2016-08-10 | $552.08 | $556.40 | $549.43 | $551.00 | $484.35 | 1,758 |
| 2016-08-09 | $549.01 | $554.00 | $545.67 | $549.44 | $482.98 | 5,648 |
| 2016-08-08 | $547.62 | $553.75 | $547.01 | $550.60 | $484.00 | 2,500 |
| 2016-08-05 | $545.62 | $553.18 | $541.33 | $550.94 | $484.30 | 2,265 |
| 2016-08-04 | $540.15 | $551.35 | $538.22 | $549.54 | $483.07 | 1,976 |
| 2016-08-03 | $535.62 | $539.63 | $531.24 | $536.18 | $471.33 | 1,408 |
| 2016-08-02 | $528.01 | $544.62 | $528.01 | $536.49 | $471.60 | 1,204 |
| 2016-08-01 | $538.79 | $538.79 | $534.00 | $534.99 | $470.28 | 990 |
| 2016-07-29 | $541.06 | $544.70 | $533.74 | $540.11 | $474.78 | 683 |
| 2016-07-28 | $530.00 | $540.30 | $530.00 | $539.51 | $474.25 | 2,139 |
| 2016-07-27 | $522.69 | $529.87 | $521.84 | $529.69 | $465.62 | 796 |
| 2016-07-26 | $523.04 | $528.68 | $518.68 | $525.83 | $462.23 | 1,319 |
| 2016-07-25 | $531.97 | $531.97 | $521.95 | $523.03 | $459.77 | 2,070 |
| 2016-07-22 | $522.00 | $528.90 | $519.31 | $526.21 | $462.56 | 1,810 |
| 2016-07-21 | $523.93 | $530.15 | $522.00 | $523.41 | $460.10 | 812 |
| 2016-07-20 | $523.73 | $531.90 | $521.90 | $524.49 | $461.05 | 1,910 |
| 2016-07-19 | $527.82 | $535.19 | $523.00 | $527.18 | $463.41 | 1,254 |
| 2016-07-18 | $526.58 | $535.99 | $525.49 | $535.99 | $471.16 | 1,431 |
| 2016-07-15 | $520.37 | $532.71 | $520.37 | $528.00 | $464.14 | 1,058 |
| 2016-07-14 | $531.00 | $531.00 | $522.50 | $525.99 | $462.36 | 1,013 |
| 2016-07-13 | $526.78 | $531.88 | $525.93 | $526.00 | $462.38 | 1,689 |
| 2016-07-12 | $521.62 | $535.82 | $519.81 | $535.71 | $470.91 | 1,000 |
| 2016-07-11 | $529.79 | $530.00 | $521.44 | $522.74 | $459.51 | 1,670 |
| 2016-07-08 | $527.01 | $539.00 | $525.99 | $529.78 | $465.70 | 1,189 |
| 2016-07-07 | $550.00 | $558.00 | $531.05 | $531.05 | $466.82 | 2,817 |
| 2016-07-06 | $529.00 | $548.65 | $529.00 | $548.65 | $482.29 | 668 |
| 2016-07-05 | $534.00 | $541.73 | $528.00 | $537.94 | $472.87 | 2,885 |
| 2016-07-01 | $536.95 | $543.04 | $533.64 | $543.04 | $477.36 | 2,630 |
| 2016-06-30 | $525.01 | $539.02 | $518.14 | $539.02 | $473.82 | 2,987 |
| 2016-06-29 | $510.05 | $522.85 | $510.00 | $522.85 | $459.61 | 2,305 |
| 2016-06-28 | $519.28 | $522.95 | $504.24 | $505.95 | $444.75 | 3,628 |
| 2016-06-27 | $510.00 | $520.85 | $510.00 | $516.96 | $454.43 | 3,221 |
| 2016-06-24 | $498.89 | $518.05 | $498.89 | $513.25 | $451.17 | 3,774 |
| 2016-06-23 | $504.00 | $510.00 | $503.70 | $504.97 | $443.89 | 1,527 |
| 2016-06-22 | $508.58 | $514.99 | $500.60 | $501.01 | $440.41 | 1,334 |
| 2016-06-21 | $509.78 | $515.00 | $506.51 | $507.90 | $446.47 | 2,003 |
| 2016-06-20 | $504.19 | $510.72 | $503.38 | $510.00 | $448.31 | 2,856 |
| 2016-06-17 | $505.00 | $512.00 | $502.00 | $502.00 | $441.28 | 3,842 |
| 2016-06-16 | $498.31 | $505.00 | $495.40 | $502.00 | $441.28 | 7,418 |
| 2016-06-15 | $512.76 | $516.36 | $501.00 | $505.39 | $444.26 | 3,907 |
| 2016-06-14 | $512.80 | $517.76 | $508.73 | $516.29 | $453.84 | 3,512 |
| 2016-06-13 | $515.54 | $525.00 | $511.00 | $511.96 | $450.04 | 1,590 |
| 2016-06-10 | $512.08 | $524.00 | $510.44 | $523.15 | $459.87 | 2,939 |
| 2016-06-09 | $507.73 | $514.00 | $504.08 | $514.00 | $451.83 | 2,134 |
| 2016-06-08 | $516.74 | $521.00 | $510.14 | $514.00 | $451.83 | 4,167 |
| 2016-06-07 | $512.71 | $516.11 | $505.00 | $510.67 | $448.90 | 2,458 |
| 2016-06-06 | $516.00 | $524.99 | $510.67 | $511.63 | $449.75 | 2,599 |
| 2016-06-03 | $519.82 | $519.82 | $512.24 | $517.99 | $455.34 | 4,212 |
| 2016-06-02 | $516.45 | $518.00 | $510.02 | $511.33 | $449.49 | 1,600 |
| 2016-06-01 | $511.52 | $519.00 | $508.72 | $519.00 | $456.22 | 1,330 |
| 2016-05-31 | $526.03 | $530.00 | $513.44 | $515.41 | $453.07 | 7,052 |
| 2016-05-27 | $522.20 | $526.68 | $519.40 | $525.00 | $461.50 | 2,127 |
| 2016-05-26 | $525.00 | $525.41 | $519.43 | $521.19 | $458.15 | 1,421 |
| 2016-05-25 | $510.01 | $516.00 | $507.00 | $513.90 | $451.74 | 3,332 |
| 2016-05-24 | $508.39 | $516.00 | $502.01 | $516.00 | $453.59 | 3,745 |
| 2016-05-23 | $500.00 | $520.00 | $500.00 | $512.99 | $450.94 | 2,660 |
| 2016-05-20 | $519.76 | $521.29 | $505.53 | $509.51 | $447.88 | 4,369 |
| 2016-05-19 | $504.71 | $523.83 | $501.92 | $522.54 | $459.33 | 2,052 |
| 2016-05-18 | $505.56 | $510.00 | $502.87 | $506.13 | $444.91 | 3,761 |
| 2016-05-17 | $510.75 | $516.16 | $508.46 | $510.62 | $448.86 | 3,144 |
| 2016-05-16 | $516.67 | $517.99 | $510.07 | $511.51 | $449.64 | 2,065 |
| 2016-05-13 | $513.88 | $517.99 | $508.56 | $510.85 | $449.06 | 2,239 |
| 2016-05-12 | $506.15 | $523.18 | $506.15 | $518.31 | $455.62 | 878 |
| 2016-05-11 | $503.00 | $507.52 | $500.00 | $503.83 | $442.89 | 3,953 |
| 2016-05-10 | $504.70 | $506.53 | $500.00 | $503.00 | $442.16 | 1,250 |
| 2016-05-09 | $502.89 | $504.61 | $500.00 | $502.01 | $441.29 | 2,392 |
| 2016-05-06 | $499.40 | $509.43 | $494.36 | $504.80 | $443.74 | 2,199 |
| 2016-05-05 | $509.60 | $511.00 | $495.00 | $500.78 | $440.21 | 9,046 |
| 2016-05-04 | $509.00 | $513.00 | $503.07 | $507.74 | $446.33 | 2,006 |
| 2016-05-03 | $518.50 | $521.38 | $509.01 | $514.30 | $452.09 | 6,908 |
| 2016-05-02 | $537.33 | $540.17 | $518.51 | $524.00 | $460.62 | 4,019 |
| 2016-04-29 | $558.72 | $560.00 | $531.31 | $537.92 | $472.85 | 5,807 |
| 2016-04-28 | $563.74 | $566.23 | $562.32 | $563.00 | $494.90 | 4,553 |
| 2016-04-27 | $560.00 | $563.00 | $559.99 | $562.96 | $494.87 | 1,341 |
| 2016-04-26 | $558.77 | $562.99 | $557.73 | $560.50 | $492.70 | 636 |
| 2016-04-25 | $559.10 | $560.00 | $556.14 | $559.71 | $492.01 | 1,578 |
| 2016-04-22 | $556.62 | $560.00 | $555.42 | $560.00 | $492.27 | 967 |
| 2016-04-21 | $553.23 | $558.69 | $550.38 | $554.05 | $487.04 | 671 |
| 2016-04-20 | $549.12 | $556.99 | $545.15 | $553.23 | $486.31 | 1,777 |
| 2016-04-19 | $564.51 | $565.00 | $546.59 | $550.65 | $484.05 | 1,459 |
| 2016-04-18 | $561.07 | $562.76 | $556.17 | $562.76 | $494.69 | 2,119 |
| 2016-04-15 | $560.72 | $562.02 | $555.60 | $560.00 | $492.27 | 7,446 |
| 2016-04-14 | $556.31 | $560.03 | $555.00 | $558.45 | $490.90 | 3,423 |
| 2016-04-13 | $552.49 | $559.58 | $549.95 | $556.26 | $488.98 | 2,087 |
| 2016-04-12 | $543.51 | $555.09 | $543.51 | $554.03 | $487.02 | 1,502 |
| 2016-04-11 | $554.28 | $559.96 | $547.65 | $547.65 | $481.41 | 1,144 |
| 2016-04-08 | $553.53 | $554.35 | $549.00 | $551.57 | $484.86 | 1,327 |
| 2016-04-07 | $545.46 | $548.00 | $543.34 | $546.99 | $480.83 | 2,034 |
| 2016-04-06 | $558.20 | $560.98 | $545.00 | $545.38 | $479.41 | 1,329 |
| 2016-04-05 | $545.00 | $559.88 | $542.59 | $558.19 | $490.67 | 2,504 |
| 2016-04-04 | $557.58 | $558.01 | $549.41 | $549.41 | $482.96 | 1,575 |
| 2016-04-01 | $556.20 | $558.56 | $551.63 | $556.62 | $489.29 | 1,006 |
| 2016-03-31 | $553.44 | $560.51 | $552.67 | $560.00 | $492.27 | 4,151 |
| 2016-03-30 | $550.00 | $555.00 | $548.67 | $551.52 | $484.81 | 3,266 |
| 2016-03-29 | $546.50 | $550.19 | $542.75 | $546.07 | $480.02 | 1,581 |
| 2016-03-28 | $544.99 | $547.47 | $540.44 | $546.28 | $480.20 | 2,083 |
| 2016-03-24 | $536.85 | $542.58 | $535.59 | $542.58 | $476.95 | 1,995 |
| 2016-03-23 | $542.14 | $542.14 | $538.41 | $542.00 | $476.44 | 1,058 |
| 2016-03-22 | $544.19 | $548.39 | $540.78 | $544.24 | $478.41 | 5,001 |
| 2016-03-21 | $540.37 | $549.88 | $536.23 | $547.63 | $481.39 | 1,147 |
| 2016-03-18 | $548.31 | $548.31 | $537.21 | $539.83 | $474.54 | 1,015 |
| 2016-03-17 | $558.10 | $558.10 | $541.84 | $551.50 | $484.79 | 2,240 |
| 2016-03-16 | $541.52 | $552.43 | $537.99 | $549.22 | $482.79 | 1,161 |
| 2016-03-15 | $537.43 | $545.00 | $535.83 | $542.27 | $476.68 | 1,252 |
| 2016-03-14 | $538.58 | $542.59 | $536.20 | $541.00 | $475.56 | 1,338 |
| 2016-03-11 | $534.09 | $539.84 | $531.24 | $536.97 | $472.02 | 2,373 |
| 2016-03-10 | $527.18 | $529.88 | $522.65 | $526.99 | $463.25 | 2,055 |
| 2016-03-09 | $516.39 | $531.51 | $515.84 | $529.15 | $465.15 | 2,365 |
| 2016-03-08 | $519.69 | $526.35 | $512.94 | $519.08 | $456.30 | 1,701 |
| 2016-03-07 | $529.66 | $537.82 | $528.90 | $529.58 | $465.52 | 865 |
| 2016-03-04 | $529.17 | $535.26 | $525.99 | $534.98 | $470.27 | 895 |
| 2016-03-03 | $528.00 | $532.42 | $525.74 | $529.07 | $465.08 | 3,051 |
| 2016-03-02 | $532.00 | $533.66 | $524.99 | $528.41 | $464.50 | 2,569 |
| 2016-03-01 | $531.51 | $536.91 | $527.99 | $536.91 | $471.97 | 3,690 |
| 2016-02-29 | $533.17 | $533.17 | $525.75 | $529.00 | $465.02 | 11,104 |
| 2016-02-26 | $532.17 | $532.17 | $526.93 | $529.50 | $465.46 | 6,517 |
| 2016-02-25 | $532.64 | $536.13 | $530.60 | $532.38 | $467.99 | 2,293 |
| 2016-02-24 | $520.05 | $530.75 | $517.30 | $530.75 | $466.55 | 6,571 |
| 2016-02-23 | $536.00 | $536.00 | $517.81 | $524.36 | $460.94 | 7,085 |
| 2016-02-22 | $564.16 | $564.87 | $553.96 | $558.03 | $490.53 | 7,877 |
| 2016-02-19 | $550.00 | $560.00 | $540.00 | $560.00 | $492.27 | 7,676 |
| 2016-02-18 | $560.19 | $569.00 | $558.75 | $560.00 | $492.27 | 3,988 |
| 2016-02-17 | $561.56 | $569.00 | $559.61 | $560.08 | $492.34 | 6,981 |
| 2016-02-16 | $550.20 | $560.00 | $550.20 | $559.00 | $491.39 | 4,193 |
| 2016-02-12 | $539.73 | $550.00 | $536.00 | $550.00 | $483.48 | 15,907 |
| 2016-02-11 | $523.16 | $542.95 | $523.16 | $542.53 | $476.91 | 4,745 |
| 2016-02-10 | $524.49 | $528.50 | $521.82 | $524.16 | $460.76 | 3,039 |
| 2016-02-09 | $523.84 | $528.56 | $522.42 | $525.44 | $461.88 | 18,058 |
| 2016-02-08 | $507.83 | $524.89 | $507.83 | $523.97 | $460.59 | 4,751 |
| 2016-02-05 | $521.60 | $521.60 | $510.42 | $513.61 | $451.49 | 4,295 |
| 2016-02-04 | $532.61 | $535.00 | $517.75 | $522.50 | $459.30 | 8,408 |
| 2016-02-03 | $527.68 | $535.00 | $526.21 | $529.25 | $465.23 | 5,466 |
| 2016-02-02 | $510.60 | $525.63 | $509.31 | $524.95 | $461.45 | 10,581 |
| 2016-02-01 | $512.60 | $528.00 | $511.23 | $518.28 | $455.59 | 3,321 |
| 2016-01-29 | $509.24 | $512.81 | $507.51 | $512.33 | $450.36 | 1,596 |
| 2016-01-28 | $507.62 | $509.00 | $503.56 | $508.22 | $446.75 | 2,606 |
| 2016-01-27 | $506.00 | $506.00 | $500.24 | $503.00 | $442.16 | 5,646 |
| 2016-01-26 | $506.77 | $507.62 | $502.00 | $504.50 | $443.48 | 2,058 |
| 2016-01-25 | $500.76 | $504.00 | $499.34 | $502.00 | $441.28 | 3,777 |
| 2016-01-22 | $505.43 | $509.19 | $495.00 | $504.00 | $443.04 | 6,048 |
| 2016-01-21 | $497.00 | $504.81 | $492.00 | $502.00 | $441.28 | 6,405 |
| 2016-01-20 | $481.06 | $496.63 | $473.78 | $496.23 | $436.21 | 5,119 |
| 2016-01-19 | $475.00 | $490.00 | $475.00 | $485.70 | $426.95 | 2,714 |
| 2016-01-15 | $478.05 | $486.29 | $468.05 | $486.24 | $427.43 | 20,614 |
| 2016-01-14 | $476.57 | $491.40 | $471.83 | $488.90 | $420.98 | 4,523 |
| 2016-01-13 | $495.00 | $495.00 | $470.00 | $475.00 | $409.01 | 5,237 |
| 2016-01-12 | $488.65 | $492.00 | $480.94 | $492.00 | $423.65 | 3,869 |
| 2016-01-11 | $485.00 | $487.51 | $478.84 | $485.20 | $417.79 | 3,122 |
| 2016-01-08 | $488.72 | $488.72 | $476.06 | $484.58 | $417.25 | 2,794 |
| 2016-01-07 | $479.92 | $489.04 | $479.92 | $489.04 | $421.10 | 2,370 |
| 2016-01-06 | $479.59 | $485.00 | $478.62 | $483.18 | $416.05 | 3,211 |
| 2016-01-05 | $487.00 | $488.62 | $479.79 | $482.50 | $415.47 | 2,393 |
| 2016-01-04 | $471.38 | $488.11 | $465.00 | $486.85 | $419.21 | 2,033 |
| 2015-12-31 | $474.24 | $479.35 | $469.39 | $471.00 | $405.56 | 2,906 |
| 2015-12-30 | $467.25 | $479.35 | $463.73 | $476.92 | $410.66 | 1,476 |
| 2015-12-29 | $466.42 | $469.12 | $462.25 | $468.85 | $403.71 | 4,224 |
| 2015-12-28 | $465.00 | $471.00 | $462.91 | $462.91 | $398.60 | 1,264 |
| 2015-12-24 | $465.00 | $472.00 | $464.56 | $469.97 | $404.68 | 3,973 |
| 2015-12-23 | $473.50 | $478.00 | $459.88 | $465.00 | $400.40 | 2,562 |
| 2015-12-22 | $461.22 | $473.56 | $458.92 | $473.50 | $407.72 | 1,521 |
| 2015-12-21 | $456.66 | $464.43 | $456.66 | $462.50 | $398.25 | 1,367 |
| 2015-12-18 | $460.33 | $462.21 | $450.50 | $457.21 | $393.69 | 1,587 |
| 2015-12-17 | $454.22 | $464.43 | $451.61 | $461.57 | $397.44 | 1,673 |
| 2015-12-16 | $453.85 | $463.75 | $453.85 | $460.00 | $396.09 | 1,392 |
| 2015-12-15 | $458.89 | $459.71 | $454.02 | $454.79 | $391.61 | 3,408 |
| 2015-12-14 | $458.80 | $460.25 | $454.69 | $457.75 | $394.16 | 2,361 |
| 2015-12-11 | $451.26 | $455.41 | $448.25 | $453.56 | $390.55 | 3,525 |
| 2015-12-10 | $453.62 | $460.09 | $450.00 | $452.58 | $389.70 | 2,054 |
| 2015-12-09 | $455.67 | $467.58 | $445.82 | $452.13 | $389.32 | 4,949 |
| 2015-12-08 | $459.93 | $461.00 | $455.20 | $456.37 | $392.97 | 4,220 |
| 2015-12-07 | $473.14 | $473.23 | $459.72 | $460.97 | $396.92 | 3,396 |
| 2015-12-04 | $470.83 | $483.75 | $469.00 | $479.12 | $412.56 | 2,051 |
| 2015-12-03 | $489.53 | $491.57 | $464.25 | $469.00 | $403.84 | 1,511 |
| 2015-12-02 | $486.44 | $496.50 | $486.44 | $491.52 | $423.23 | 2,390 |
| 2015-12-01 | $500.13 | $500.13 | $488.00 | $489.75 | $421.71 | 2,247 |
| 2015-11-30 | $501.68 | $508.00 | $492.90 | $493.25 | $424.72 | 2,595 |
| 2015-11-27 | $503.07 | $504.21 | $501.00 | $501.00 | $431.40 | 1,420 |
| 2015-11-25 | $508.00 | $512.36 | $505.91 | $506.23 | $435.90 | 1,062 |
| 2015-11-24 | $510.43 | $517.26 | $505.75 | $505.75 | $435.49 | 2,101 |
| 2015-11-23 | $511.27 | $517.38 | $509.11 | $514.81 | $443.29 | 2,368 |
| 2015-11-20 | $509.84 | $515.00 | $500.78 | $513.89 | $442.49 | 1,825 |
| 2015-11-19 | $504.00 | $511.72 | $504.00 | $506.99 | $436.55 | 1,698 |
| 2015-11-18 | $493.36 | $501.00 | $489.00 | $500.50 | $430.97 | 2,252 |
| 2015-11-17 | $489.71 | $492.09 | $486.37 | $489.69 | $421.66 | 1,134 |
| 2015-11-16 | $483.82 | $492.00 | $483.50 | $488.00 | $420.20 | 855 |
| 2015-11-13 | $484.28 | $486.13 | $478.05 | $484.38 | $417.09 | 1,358 |
| 2015-11-12 | $489.59 | $497.29 | $485.25 | $488.06 | $420.25 | 3,122 |
| 2015-11-11 | $484.78 | $497.00 | $483.38 | $494.67 | $425.95 | 5,499 |
| 2015-11-10 | $488.46 | $491.00 | $483.92 | $483.92 | $416.69 | 6,513 |
| 2015-11-09 | $486.77 | $491.19 | $483.92 | $489.28 | $421.30 | 6,727 |
| 2015-11-06 | $486.00 | $490.00 | $482.00 | $486.90 | $419.26 | 4,746 |
| 2015-11-05 | $481.05 | $490.00 | $480.00 | $490.00 | $421.92 | 2,156 |
| 2015-11-04 | $488.64 | $495.84 | $480.25 | $484.25 | $416.97 | 2,170 |
| 2015-11-03 | $490.50 | $494.63 | $487.26 | $493.19 | $424.67 | 2,608 |
| 2015-11-02 | $490.99 | $500.86 | $490.68 | $494.90 | $426.14 | 1,871 |
| 2015-10-30 | $498.36 | $498.36 | $490.00 | $496.50 | $427.52 | 2,793 |
| 2015-10-29 | $492.66 | $496.92 | $490.00 | $493.75 | $425.15 | 1,498 |
| 2015-10-28 | $491.04 | $498.43 | $488.24 | $498.43 | $429.18 | 1,577 |
| 2015-10-27 | $495.15 | $498.43 | $491.51 | $493.70 | $425.11 | 778 |
| 2015-10-26 | $487.17 | $502.96 | $487.17 | $496.00 | $427.09 | 5,196 |
| 2015-10-23 | $483.74 | $493.90 | $483.74 | $487.15 | $419.47 | 1,256 |
| 2015-10-22 | $480.00 | $490.25 | $480.00 | $486.58 | $418.98 | 1,187 |
| 2015-10-21 | $489.00 | $489.42 | $479.99 | $480.09 | $413.39 | 2,362 |
| 2015-10-20 | $491.17 | $493.62 | $489.43 | $492.86 | $424.39 | 1,322 |
| 2015-10-19 | $480.04 | $491.75 | $480.00 | $490.71 | $422.54 | 1,305 |
| 2015-10-16 | $490.57 | $493.94 | $481.30 | $486.07 | $418.54 | 1,909 |
| 2015-10-15 | $498.89 | $503.00 | $489.00 | $495.11 | $426.33 | 2,106 |
| 2015-10-14 | $486.01 | $500.31 | $483.79 | $498.60 | $429.33 | 3,644 |
| 2015-10-13 | $477.54 | $486.25 | $477.50 | $486.00 | $418.48 | 1,237 |
| 2015-10-12 | $479.17 | $479.17 | $471.50 | $475.00 | $409.01 | 968 |
| 2015-10-09 | $468.75 | $482.22 | $468.75 | $475.36 | $409.32 | 2,048 |
| 2015-10-08 | $471.99 | $475.00 | $465.50 | $468.83 | $403.69 | 1,141 |
| 2015-10-07 | $474.30 | $474.95 | $469.80 | $471.00 | $405.56 | 3,289 |
| 2015-10-06 | $470.00 | $474.40 | $470.00 | $471.94 | $406.38 | 2,421 |
| 2015-10-05 | $456.55 | $474.56 | $456.55 | $472.00 | $406.43 | 4,348 |
| 2015-10-02 | $440.75 | $456.25 | $440.04 | $453.25 | $390.28 | 3,078 |
| 2015-10-01 | $455.72 | $459.75 | $434.99 | $442.91 | $381.38 | 2,654 |
| 2015-09-30 | $444.03 | $455.58 | $444.03 | $455.58 | $392.29 | 2,603 |
| 2015-09-29 | $444.45 | $445.00 | $439.00 | $444.65 | $382.87 | 2,948 |
| 2015-09-28 | $442.35 | $450.00 | $442.17 | $447.25 | $385.11 | 6,317 |
| 2015-09-25 | $441.63 | $449.00 | $441.00 | $443.03 | $381.48 | 8,386 |
| 2015-09-24 | $430.53 | $444.18 | $430.00 | $443.58 | $381.96 | 4,666 |
| 2015-09-23 | $436.20 | $438.64 | $431.50 | $431.50 | $371.55 | 3,240 |
| 2015-09-22 | $437.60 | $441.96 | $436.87 | $437.61 | $376.81 | 1,669 |
| 2015-09-21 | $437.40 | $444.00 | $435.91 | $440.25 | $379.09 | 1,568 |
| 2015-09-18 | $448.48 | $454.03 | $440.00 | $440.00 | $378.87 | 6,922 |
| 2015-09-17 | $457.71 | $458.41 | $445.50 | $447.47 | $385.30 | 1,421 |
| 2015-09-16 | $439.43 | $464.00 | $438.00 | $463.57 | $399.17 | 25,819 |
| 2015-09-15 | $430.25 | $441.00 | $424.98 | $437.78 | $376.96 | 9,097 |
| 2015-09-14 | $435.00 | $437.00 | $428.00 | $429.00 | $369.40 | 1,852 |
| 2015-09-11 | $431.52 | $436.46 | $431.00 | $435.22 | $374.76 | 3,343 |
| 2015-09-10 | $438.31 | $445.79 | $428.90 | $432.58 | $372.48 | 14,000 |
| 2015-09-09 | $458.24 | $458.93 | $439.17 | $440.62 | $379.41 | 9,589 |
| 2015-09-08 | $455.53 | $460.00 | $447.35 | $452.40 | $389.55 | 8,673 |
| 2015-09-04 | $452.80 | $454.36 | $441.75 | $451.86 | $389.08 | 3,120 |
| 2015-09-03 | $459.71 | $466.01 | $453.50 | $454.67 | $391.50 | 7,155 |
| 2015-09-02 | $457.64 | $460.25 | $452.95 | $460.00 | $396.09 | 12,903 |
| 2015-09-01 | $465.97 | $470.75 | $455.76 | $456.12 | $392.75 | 3,877 |
Fairfax Financial Holdings Ltd (FRFHF) News Headlines
.jpg)
Muddy Waters shorts Canada's Fairfax Financial alleging asset value manipulation
None
reuters.com Feb. 8, 2024Recent Fairfax Financial Holdings Ltd (FRFHF) News
Similar Companies to Fairfax Financial Holdings Ltd (FRFHF) 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 | -- | -- | -- |