Graham Holdings Co. - Class B (GHC) Exchange: NYSE
Data as of April 19, 2024
$716.31 ($-18.60) -2.53%
Graham Holdings Co. - Class B - Daily Information
Click for more stock information on Graham Holdings Co. - Class B.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $734.78 |
| Previous Close | $716.31 |
| High | $734.78 |
| Low | $712.30 |
| Adjusted Open | $734.78 |
| Previous Adjusted Close | $716.31 |
| Adjusted High | $734.78 |
| Adjusted Low | $712.30 |
About Graham Holdings Co. - Class B (GHC)
Graham Holdings Company (GHC) is a diversified education and media company headquartered in Arlington, Virginia. The company was originally incorporated in the state of Delaware in 1923 as The Washington Post Company. Their mission statement is "to be the leader in the education and media markets in which the Company participates". Graham Holdings has grown since its inception, expanding into the education industry with operating subsidiaries Kaplan and Ledgemont, as well as media holdings such as Slate and Newsweek Global. Today, the company employs 6,500 people across 11 divisions in the U.S. and numerous countries worldwide.
Invest in Graham Holdings Co. - Class B (GHC)
Historical Stock Data for Graham Holdings Co. - Class B (GHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $734.78 | $734.78 | $712.30 | $716.31 | $716.31 | 11,765 |
| 2024-04-11 | $742.74 | $742.74 | $730.73 | $734.91 | $734.91 | 10,564 |
| 2024-04-10 | $748.69 | $748.69 | $730.87 | $738.71 | $738.71 | 16,565 |
| 2024-04-09 | $762.77 | $762.77 | $759.44 | $761.53 | $761.53 | 7,711 |
| 2024-04-08 | $763.00 | $763.00 | $756.27 | $756.85 | $756.85 | 9,974 |
| 2024-04-05 | $755.21 | $765.23 | $754.54 | $762.53 | $762.53 | 9,461 |
| 2024-04-04 | $760.00 | $769.00 | $752.17 | $754.23 | $754.23 | 11,755 |
| 2024-04-03 | $751.57 | $763.88 | $751.57 | $761.23 | $761.23 | 11,422 |
| 2024-04-02 | $757.79 | $758.09 | $754.70 | $757.47 | $757.47 | 11,074 |
| 2024-04-01 | $771.05 | $771.05 | $751.21 | $755.91 | $755.91 | 10,953 |
| 2024-03-28 | $757.00 | $767.68 | $757.00 | $767.68 | $767.68 | 18,187 |
| 2024-03-27 | $751.60 | $755.81 | $750.88 | $755.81 | $755.81 | 11,208 |
| 2024-03-26 | $743.47 | $747.35 | $736.39 | $740.26 | $740.26 | 12,855 |
| 2024-03-25 | $740.00 | $745.61 | $740.00 | $745.10 | $745.10 | 22,291 |
| 2024-03-22 | $741.19 | $745.53 | $741.19 | $745.53 | $745.53 | 13,869 |
| 2024-03-21 | $734.43 | $747.76 | $734.43 | $747.76 | $747.76 | 14,638 |
| 2024-03-20 | $722.94 | $738.64 | $722.94 | $738.64 | $738.64 | 11,104 |
| 2024-03-19 | $722.67 | $722.67 | $720.76 | $721.54 | $721.54 | 18,645 |
| 2024-03-18 | $708.01 | $722.17 | $708.01 | $709.13 | $709.13 | 18,377 |
| 2024-03-15 | $702.94 | $709.27 | $702.94 | $709.27 | $709.27 | 46,783 |
| 2024-03-14 | $719.14 | $719.14 | $703.90 | $708.19 | $708.19 | 13,078 |
| 2024-03-13 | $723.35 | $733.24 | $723.35 | $727.32 | $727.32 | 10,144 |
| 2024-03-12 | $717.32 | $726.42 | $717.32 | $726.42 | $726.42 | 9,830 |
| 2024-03-11 | $721.58 | $723.84 | $721.58 | $723.24 | $723.24 | 7,786 |
| 2024-03-08 | $720.00 | $720.00 | $719.20 | $719.20 | $719.20 | 7,658 |
| 2024-03-07 | $721.61 | $721.61 | $716.75 | $718.96 | $718.96 | 11,621 |
| 2024-03-06 | $718.14 | $724.79 | $718.14 | $721.64 | $721.64 | 13,708 |
| 2024-03-05 | $727.91 | $729.85 | $715.13 | $716.82 | $716.82 | 12,874 |
| 2024-03-04 | $704.57 | $735.00 | $704.57 | $733.45 | $733.45 | 26,221 |
| 2024-03-01 | $693.33 | $701.55 | $693.33 | $700.15 | $700.15 | 15,011 |
| 2024-02-29 | $710.15 | $710.15 | $699.52 | $702.33 | $702.33 | 17,555 |
| 2024-02-28 | $687.00 | $701.05 | $687.00 | $701.05 | $701.05 | 13,356 |
| 2024-02-27 | $691.40 | $694.48 | $688.49 | $691.09 | $691.09 | 14,235 |
| 2024-02-26 | $692.20 | $699.00 | $692.17 | $692.17 | $692.17 | 14,419 |
| 2024-02-23 | $701.76 | $714.55 | $701.76 | $705.13 | $705.13 | 9,127 |
| 2024-02-22 | $714.00 | $714.00 | $708.92 | $711.83 | $711.83 | 9,028 |
| 2024-02-21 | $710.00 | $716.28 | $709.62 | $716.28 | $716.28 | 7,538 |
| 2024-02-20 | $720.61 | $720.61 | $711.32 | $713.40 | $713.40 | 13,993 |
| 2024-02-16 | $736.02 | $742.61 | $728.50 | $728.50 | $728.50 | 16,928 |
| 2024-02-15 | $729.86 | $749.89 | $729.04 | $743.89 | $743.89 | 11,753 |
| 2024-02-14 | $716.00 | $724.91 | $714.32 | $722.98 | $722.98 | 13,069 |
| 2024-02-13 | $730.00 | $730.43 | $703.35 | $705.86 | $705.86 | 19,198 |
| 2024-02-12 | $721.45 | $747.23 | $721.45 | $742.07 | $742.07 | 14,657 |
| 2024-02-09 | $706.72 | $726.51 | $706.00 | $722.42 | $722.42 | 16,035 |
| 2024-02-08 | $700.00 | $707.24 | $699.96 | $707.24 | $707.24 | 11,352 |
| 2024-02-07 | $707.80 | $707.80 | $698.20 | $699.17 | $699.17 | 13,566 |
| 2024-02-06 | $708.92 | $716.62 | $702.66 | $704.17 | $704.17 | 13,091 |
| 2024-02-05 | $703.28 | $714.70 | $698.00 | $707.15 | $707.15 | 14,523 |
| 2024-02-02 | $724.20 | $725.00 | $704.79 | $704.79 | $704.79 | 14,118 |
| 2024-02-01 | $722.40 | $732.50 | $720.00 | $731.09 | $731.09 | 9,720 |
| 2024-01-31 | $741.98 | $741.98 | $718.69 | $720.40 | $720.40 | 16,494 |
| 2024-01-30 | $740.45 | $745.00 | $739.68 | $739.68 | $737.92 | 8,029 |
| 2024-01-29 | $739.50 | $739.50 | $729.53 | $737.77 | $736.01 | 9,344 |
| 2024-01-26 | $748.80 | $748.80 | $736.00 | $737.04 | $735.28 | 12,262 |
| 2024-01-25 | $739.40 | $746.62 | $737.87 | $746.62 | $744.84 | 14,576 |
| 2024-01-24 | $736.20 | $736.20 | $730.00 | $731.05 | $729.31 | 9,875 |
| 2024-01-23 | $731.87 | $731.87 | $725.16 | $727.46 | $725.73 | 19,371 |
| 2024-01-22 | $710.00 | $726.72 | $710.00 | $725.76 | $724.03 | 11,550 |
| 2024-01-19 | $706.76 | $710.00 | $703.00 | $708.37 | $708.37 | 14,639 |
| 2024-01-18 | $699.91 | $703.62 | $699.91 | $702.08 | $702.08 | 11,575 |
| 2024-01-17 | $690.84 | $701.08 | $690.84 | $700.15 | $700.15 | 12,122 |
| 2024-01-16 | $690.00 | $700.24 | $690.00 | $700.00 | $700.00 | 20,421 |
| 2024-01-12 | $687.43 | $687.43 | $680.27 | $680.27 | $680.27 | 12,241 |
| 2024-01-11 | $664.85 | $679.72 | $664.85 | $678.87 | $678.87 | 16,812 |
| 2024-01-10 | $666.52 | $669.52 | $663.47 | $669.52 | $669.52 | 14,388 |
| 2024-01-09 | $681.69 | $684.25 | $663.50 | $665.58 | $665.58 | 25,796 |
| 2024-01-08 | $686.33 | $688.41 | $684.70 | $688.41 | $688.41 | 15,662 |
| 2024-01-05 | $688.42 | $690.00 | $679.03 | $679.39 | $679.39 | 20,923 |
| 2024-01-04 | $692.15 | $692.15 | $685.08 | $687.97 | $687.97 | 15,754 |
| 2024-01-03 | $701.65 | $701.65 | $690.17 | $690.17 | $690.17 | 17,709 |
| 2024-01-02 | $691.39 | $702.06 | $691.38 | $702.06 | $702.06 | 14,857 |
| 2023-12-29 | $696.05 | $699.21 | $695.86 | $696.52 | $696.52 | 13,534 |
| 2023-12-28 | $698.07 | $698.07 | $695.15 | $695.15 | $695.15 | 13,570 |
| 2023-12-27 | $701.83 | $702.40 | $695.70 | $697.12 | $697.12 | 9,239 |
| 2023-12-26 | $694.00 | $700.52 | $693.52 | $696.82 | $696.82 | 7,803 |
| 2023-12-22 | $691.52 | $694.80 | $691.52 | $693.24 | $693.24 | 13,769 |
| 2023-12-21 | $676.88 | $684.15 | $676.88 | $683.33 | $683.33 | 14,963 |
| 2023-12-20 | $676.00 | $684.90 | $676.00 | $680.43 | $680.43 | 21,600 |
| 2023-12-19 | $677.00 | $682.04 | $676.06 | $678.11 | $678.11 | 22,106 |
| 2023-12-18 | $671.84 | $671.84 | $665.00 | $665.51 | $665.51 | 18,102 |
| 2023-12-15 | $676.24 | $678.00 | $657.96 | $667.40 | $667.40 | 57,495 |
| 2023-12-14 | $674.29 | $679.45 | $670.44 | $677.19 | $677.19 | 20,762 |
| 2023-12-13 | $645.00 | $669.02 | $645.00 | $667.07 | $667.07 | 28,070 |
| 2023-12-12 | $654.85 | $654.85 | $646.41 | $646.56 | $646.56 | 14,307 |
| 2023-12-11 | $649.10 | $655.00 | $649.10 | $651.28 | $651.28 | 18,731 |
| 2023-12-08 | $642.70 | $654.28 | $642.70 | $651.65 | $651.65 | 17,928 |
| 2023-12-07 | $638.96 | $649.60 | $638.96 | $649.60 | $649.60 | 16,842 |
| 2023-12-06 | $638.99 | $638.99 | $628.50 | $634.03 | $634.03 | 18,563 |
| 2023-12-05 | $640.68 | $641.30 | $637.02 | $637.09 | $637.09 | 15,466 |
| 2023-12-04 | $637.77 | $648.09 | $637.77 | $647.67 | $647.67 | 14,127 |
| 2023-12-01 | $637.41 | $637.86 | $637.41 | $637.86 | $637.86 | 11,910 |
| 2023-11-30 | $621.20 | $627.24 | $621.20 | $627.15 | $627.15 | 12,773 |
| 2023-11-29 | $618.84 | $618.84 | $618.84 | $618.84 | $618.84 | 13,228 |
| 2023-11-28 | $627.15 | $627.15 | $622.39 | $622.39 | $622.39 | 9,573 |
| 2023-11-27 | $621.26 | $626.21 | $619.47 | $626.21 | $626.21 | 8,745 |
| 2023-11-24 | $631.78 | $631.78 | $625.96 | $625.96 | $625.96 | 5,151 |
| 2023-11-22 | $615.20 | $630.94 | $615.20 | $629.25 | $629.25 | 8,629 |
| 2023-11-21 | $616.24 | $616.24 | $613.39 | $613.84 | $613.84 | 9,983 |
| 2023-11-20 | $627.01 | $629.32 | $622.64 | $624.40 | $624.40 | 12,577 |
| 2023-11-17 | $619.90 | $626.59 | $619.90 | $624.41 | $624.41 | 14,287 |
| 2023-11-16 | $621.40 | $621.40 | $614.80 | $614.80 | $614.80 | 16,102 |
| 2023-11-15 | $624.48 | $631.60 | $618.52 | $623.57 | $623.57 | 17,455 |
| 2023-11-14 | $632.46 | $636.01 | $625.13 | $635.29 | $635.29 | 14,418 |
| 2023-11-13 | $609.48 | $615.74 | $605.32 | $615.74 | $615.74 | 12,972 |
| 2023-11-10 | $603.46 | $616.99 | $599.03 | $613.27 | $613.27 | 11,776 |
| 2023-11-09 | $618.11 | $618.11 | $603.60 | $605.51 | $605.51 | 15,349 |
| 2023-11-08 | $619.03 | $619.03 | $612.11 | $618.78 | $618.78 | 13,507 |
| 2023-11-07 | $616.01 | $622.28 | $615.28 | $620.79 | $620.79 | 16,089 |
| 2023-11-06 | $624.64 | $624.64 | $616.00 | $619.02 | $619.02 | 16,191 |
| 2023-11-03 | $601.08 | $626.94 | $600.26 | $622.54 | $622.54 | 21,930 |
| 2023-11-02 | $576.30 | $598.57 | $576.30 | $598.57 | $598.57 | 17,751 |
| 2023-11-01 | $564.08 | $579.48 | $563.63 | $579.48 | $579.48 | 15,959 |
| 2023-10-31 | $576.83 | $578.72 | $575.85 | $578.72 | $578.72 | 12,774 |
| 2023-10-30 | $571.15 | $576.37 | $571.15 | $575.93 | $575.93 | 12,721 |
| 2023-10-27 | $570.56 | $573.30 | $563.39 | $565.82 | $565.82 | 14,747 |
| 2023-10-26 | $569.06 | $575.70 | $569.06 | $573.02 | $573.02 | 11,438 |
| 2023-10-25 | $571.37 | $573.46 | $571.37 | $572.53 | $572.53 | 8,351 |
| 2023-10-24 | $578.97 | $578.97 | $575.00 | $575.99 | $575.99 | 10,632 |
| 2023-10-23 | $576.38 | $582.62 | $574.02 | $574.72 | $574.72 | 12,492 |
| 2023-10-20 | $588.99 | $588.99 | $579.79 | $579.79 | $579.79 | 15,276 |
| 2023-10-19 | $595.24 | $595.24 | $583.68 | $586.34 | $586.34 | 13,766 |
| 2023-10-18 | $598.77 | $598.77 | $592.10 | $593.12 | $593.12 | 8,418 |
| 2023-10-17 | $593.69 | $602.93 | $593.69 | $597.80 | $597.80 | 14,250 |
| 2023-10-16 | $601.60 | $601.60 | $598.21 | $598.71 | $598.71 | 10,681 |
| 2023-10-13 | $590.80 | $592.25 | $586.65 | $588.08 | $588.08 | 9,295 |
| 2023-10-12 | $597.45 | $597.45 | $586.09 | $587.84 | $587.84 | 9,569 |
| 2023-10-11 | $595.66 | $595.66 | $595.24 | $595.24 | $595.24 | 5,284 |
| 2023-10-10 | $597.41 | $601.00 | $594.45 | $596.67 | $596.67 | 14,213 |
| 2023-10-09 | $588.61 | $596.76 | $588.61 | $594.36 | $594.36 | 9,929 |
| 2023-10-06 | $587.79 | $590.07 | $586.81 | $586.81 | $586.81 | 10,675 |
| 2023-10-05 | $584.08 | $592.21 | $584.08 | $589.14 | $589.14 | 10,763 |
| 2023-10-04 | $579.86 | $590.83 | $578.29 | $588.94 | $588.94 | 21,012 |
| 2023-10-03 | $582.99 | $583.73 | $581.59 | $581.99 | $581.99 | 10,646 |
| 2023-10-02 | $583.56 | $584.44 | $578.60 | $584.44 | $584.44 | 19,120 |
| 2023-09-29 | $584.46 | $584.66 | $578.06 | $583.00 | $583.00 | 24,622 |
| 2023-09-28 | $579.67 | $586.26 | $579.67 | $585.77 | $585.77 | 12,194 |
| 2023-09-27 | $576.11 | $576.95 | $572.47 | $576.95 | $576.95 | 15,291 |
| 2023-09-26 | $579.60 | $579.60 | $573.07 | $574.85 | $574.85 | 14,854 |
| 2023-09-25 | $586.63 | $586.84 | $579.09 | $579.89 | $579.89 | 16,658 |
| 2023-09-22 | $587.04 | $594.70 | $583.01 | $585.86 | $585.86 | 13,498 |
| 2023-09-21 | $578.33 | $590.35 | $578.33 | $583.10 | $583.10 | 17,992 |
| 2023-09-20 | $584.37 | $584.82 | $581.67 | $581.77 | $581.77 | 12,863 |
| 2023-09-19 | $597.52 | $597.52 | $585.20 | $585.20 | $585.20 | 16,548 |
| 2023-09-18 | $590.36 | $599.69 | $590.36 | $593.63 | $593.63 | 20,062 |
| 2023-09-15 | $594.21 | $594.34 | $585.81 | $585.81 | $585.81 | 72,750 |
| 2023-09-14 | $595.00 | $596.31 | $594.18 | $594.73 | $594.73 | 21,167 |
| 2023-09-13 | $585.70 | $588.91 | $582.71 | $583.89 | $583.89 | 20,409 |
| 2023-09-12 | $581.39 | $586.08 | $573.41 | $582.87 | $582.87 | 13,836 |
| 2023-09-11 | $573.29 | $578.93 | $573.29 | $578.55 | $578.55 | 15,691 |
| 2023-09-08 | $565.14 | $571.59 | $565.14 | $570.47 | $570.47 | 17,882 |
| 2023-09-07 | $565.13 | $570.80 | $564.01 | $568.99 | $568.99 | 17,909 |
| 2023-09-06 | $568.40 | $571.34 | $565.78 | $569.05 | $569.05 | 13,901 |
| 2023-09-05 | $585.50 | $585.50 | $565.56 | $565.67 | $565.67 | 24,656 |
| 2023-09-01 | $589.64 | $591.24 | $588.26 | $590.34 | $590.34 | 12,298 |
| 2023-08-31 | $578.56 | $586.49 | $578.56 | $586.33 | $586.33 | 12,658 |
| 2023-08-30 | $580.78 | $586.37 | $580.58 | $585.99 | $585.99 | 15,680 |
| 2023-08-29 | $574.51 | $583.29 | $574.51 | $583.29 | $583.29 | 13,103 |
| 2023-08-28 | $575.47 | $580.39 | $572.98 | $576.28 | $576.28 | 16,561 |
| 2023-08-25 | $573.10 | $577.00 | $572.21 | $572.21 | $572.21 | 12,233 |
| 2023-08-24 | $573.38 | $577.10 | $573.38 | $576.59 | $576.59 | 14,059 |
| 2023-08-23 | $574.50 | $576.07 | $573.28 | $576.07 | $576.07 | 13,140 |
| 2023-08-22 | $575.07 | $577.26 | $573.51 | $573.56 | $573.56 | 13,322 |
| 2023-08-21 | $578.50 | $578.50 | $573.22 | $575.66 | $575.66 | 18,957 |
| 2023-08-18 | $575.19 | $580.13 | $575.19 | $576.61 | $576.61 | 15,520 |
| 2023-08-17 | $584.67 | $584.67 | $577.30 | $580.08 | $580.08 | 11,801 |
| 2023-08-16 | $584.00 | $588.92 | $580.49 | $581.97 | $581.97 | 13,727 |
| 2023-08-15 | $586.00 | $586.32 | $583.05 | $583.91 | $583.91 | 14,877 |
| 2023-08-14 | $587.39 | $589.09 | $586.01 | $587.83 | $587.83 | 11,154 |
| 2023-08-11 | $590.39 | $594.15 | $587.05 | $592.78 | $592.78 | 12,568 |
| 2023-08-10 | $599.10 | $600.93 | $588.41 | $588.68 | $588.68 | 16,948 |
| 2023-08-09 | $599.44 | $601.05 | $594.07 | $595.25 | $595.25 | 13,547 |
| 2023-08-08 | $600.01 | $603.48 | $594.03 | $603.16 | $603.16 | 9,762 |
| 2023-08-07 | $598.92 | $606.18 | $598.92 | $606.17 | $606.17 | 16,572 |
| 2023-08-04 | $591.50 | $598.96 | $591.50 | $597.47 | $597.47 | 19,224 |
| 2023-08-03 | $584.99 | $592.50 | $584.00 | $591.16 | $591.16 | 17,791 |
| 2023-08-02 | $585.00 | $588.68 | $583.90 | $584.01 | $584.01 | 23,563 |
| 2023-08-01 | $584.94 | $584.94 | $581.72 | $582.72 | $582.72 | 8,449 |
| 2023-07-31 | $584.05 | $588.32 | $583.20 | $586.75 | $586.75 | 15,805 |
| 2023-07-28 | $579.12 | $582.00 | $575.60 | $579.62 | $579.62 | 17,569 |
| 2023-07-27 | $581.81 | $585.28 | $575.19 | $577.21 | $577.21 | 17,697 |
| 2023-07-26 | $576.00 | $584.99 | $576.00 | $582.17 | $582.17 | 14,891 |
| 2023-07-25 | $572.09 | $580.00 | $572.09 | $577.00 | $577.00 | 12,944 |
| 2023-07-24 | $574.00 | $588.00 | $574.00 | $583.17 | $583.17 | 18,964 |
| 2023-07-21 | $584.84 | $584.84 | $573.59 | $573.78 | $573.78 | 16,467 |
| 2023-07-20 | $587.62 | $587.62 | $576.79 | $580.67 | $580.67 | 14,048 |
| 2023-07-19 | $555.76 | $587.28 | $555.76 | $584.61 | $584.61 | 21,641 |
| 2023-07-18 | $556.00 | $571.51 | $556.00 | $570.58 | $570.58 | 26,137 |
| 2023-07-17 | $564.36 | $564.90 | $559.21 | $559.21 | $557.60 | 21,703 |
| 2023-07-14 | $566.20 | $566.73 | $559.28 | $560.34 | $558.72 | 16,152 |
| 2023-07-13 | $566.74 | $572.35 | $566.55 | $566.72 | $565.09 | 17,562 |
| 2023-07-12 | $575.00 | $575.00 | $566.73 | $566.73 | $565.10 | 19,420 |
| 2023-07-11 | $567.00 | $569.58 | $563.44 | $567.24 | $565.60 | 14,343 |
| 2023-07-10 | $557.54 | $571.98 | $555.86 | $566.18 | $566.18 | 19,838 |
| 2023-07-07 | $561.71 | $570.00 | $555.87 | $560.43 | $560.43 | 24,642 |
| 2023-07-06 | $557.93 | $564.90 | $551.36 | $557.35 | $557.35 | 27,457 |
| 2023-07-05 | $565.50 | $568.20 | $561.97 | $563.47 | $563.47 | 15,287 |
| 2023-07-03 | $568.16 | $575.00 | $568.16 | $570.60 | $570.60 | 12,625 |
| 2023-06-30 | $575.16 | $580.00 | $568.46 | $571.48 | $571.48 | 19,400 |
| 2023-06-29 | $575.49 | $576.36 | $572.66 | $573.67 | $573.67 | 13,597 |
| 2023-06-28 | $567.53 | $575.96 | $567.08 | $573.72 | $573.72 | 14,317 |
| 2023-06-27 | $566.00 | $575.84 | $565.81 | $571.47 | $571.47 | 17,036 |
| 2023-06-26 | $568.05 | $574.80 | $567.77 | $567.77 | $567.77 | 14,194 |
| 2023-06-23 | $565.87 | $576.12 | $565.87 | $567.90 | $567.90 | 46,212 |
| 2023-06-22 | $575.28 | $577.61 | $571.77 | $573.81 | $573.81 | 13,177 |
| 2023-06-21 | $563.36 | $576.52 | $563.36 | $572.41 | $572.41 | 14,989 |
| 2023-06-20 | $565.89 | $570.25 | $565.89 | $568.60 | $568.60 | 18,346 |
| 2023-06-16 | $578.72 | $578.72 | $563.01 | $570.96 | $570.96 | 46,873 |
| 2023-06-15 | $569.90 | $577.02 | $569.90 | $576.92 | $576.92 | 17,587 |
| 2023-06-14 | $570.82 | $576.15 | $569.27 | $572.83 | $572.83 | 19,293 |
| 2023-06-13 | $580.84 | $582.29 | $573.16 | $574.28 | $574.28 | 16,724 |
| 2023-06-12 | $575.05 | $586.53 | $574.31 | $583.88 | $583.88 | 19,324 |
| 2023-06-09 | $581.46 | $586.90 | $573.59 | $574.85 | $574.85 | 16,365 |
| 2023-06-08 | $590.06 | $590.06 | $580.21 | $584.22 | $584.22 | 14,905 |
| 2023-06-07 | $585.51 | $596.97 | $585.51 | $595.72 | $595.72 | 19,934 |
| 2023-06-06 | $568.07 | $584.74 | $568.07 | $581.77 | $581.77 | 19,053 |
| 2023-06-05 | $580.86 | $580.86 | $560.71 | $560.71 | $560.71 | 19,400 |
| 2023-06-02 | $569.94 | $586.52 | $563.15 | $584.93 | $584.93 | 16,876 |
| 2023-06-01 | $561.14 | $567.63 | $561.00 | $563.24 | $563.24 | 24,703 |
| 2023-05-31 | $561.21 | $567.24 | $559.60 | $564.75 | $564.75 | 26,850 |
| 2023-05-30 | $570.00 | $572.86 | $566.31 | $569.47 | $569.47 | 15,418 |
| 2023-05-26 | $570.21 | $572.94 | $566.04 | $569.61 | $569.61 | 21,805 |
| 2023-05-25 | $574.94 | $575.00 | $567.92 | $569.49 | $569.49 | 7,347 |
| 2023-05-24 | $576.30 | $582.38 | $574.80 | $579.98 | $579.98 | 12,512 |
| 2023-05-23 | $590.00 | $590.00 | $583.57 | $583.57 | $583.57 | 12,363 |
| 2023-05-22 | $580.95 | $588.89 | $580.13 | $587.26 | $587.26 | 14,799 |
| 2023-05-19 | $594.65 | $594.65 | $583.46 | $584.17 | $584.17 | 9,452 |
| 2023-05-18 | $575.56 | $590.56 | $575.56 | $588.17 | $588.17 | 8,700 |
| 2023-05-17 | $581.01 | $586.10 | $579.23 | $583.11 | $583.11 | 14,224 |
| 2023-05-16 | $576.35 | $582.48 | $576.35 | $579.02 | $579.02 | 11,764 |
| 2023-05-15 | $580.00 | $580.70 | $572.31 | $575.02 | $575.02 | 12,433 |
| 2023-05-12 | $579.96 | $580.25 | $576.10 | $577.16 | $577.16 | 11,503 |
| 2023-05-11 | $579.99 | $582.42 | $575.65 | $579.59 | $579.59 | 13,068 |
| 2023-05-10 | $592.12 | $592.12 | $578.88 | $584.66 | $584.66 | 20,637 |
| 2023-05-09 | $575.60 | $585.79 | $575.60 | $583.98 | $583.98 | 12,682 |
| 2023-05-08 | $584.90 | $584.90 | $577.73 | $578.89 | $578.89 | 12,125 |
| 2023-05-05 | $571.71 | $586.02 | $571.71 | $582.96 | $582.96 | 15,237 |
| 2023-05-04 | $566.28 | $566.28 | $558.16 | $561.07 | $561.07 | 17,329 |
| 2023-05-03 | $579.38 | $583.47 | $571.52 | $577.75 | $577.75 | 21,941 |
| 2023-05-02 | $576.09 | $576.09 | $557.01 | $570.02 | $570.02 | 18,974 |
| 2023-05-01 | $576.05 | $590.24 | $576.05 | $580.24 | $580.24 | 19,394 |
| 2023-04-28 | $581.22 | $585.98 | $574.98 | $575.57 | $575.57 | 10,725 |
| 2023-04-27 | $575.00 | $582.71 | $574.47 | $582.41 | $582.41 | 6,866 |
| 2023-04-26 | $569.77 | $575.00 | $569.77 | $571.72 | $571.72 | 9,502 |
| 2023-04-25 | $578.35 | $582.16 | $573.90 | $574.74 | $574.74 | 9,814 |
| 2023-04-24 | $589.10 | $589.10 | $584.42 | $584.42 | $584.42 | 9,907 |
| 2023-04-21 | $591.08 | $591.08 | $584.00 | $590.27 | $590.27 | 15,343 |
| 2023-04-20 | $590.99 | $591.90 | $587.49 | $591.01 | $591.01 | 14,795 |
| 2023-04-19 | $586.26 | $601.07 | $586.26 | $593.95 | $593.95 | 13,284 |
| 2023-04-18 | $599.13 | $599.13 | $587.00 | $592.67 | $591.03 | 22,339 |
| 2023-04-17 | $592.63 | $604.00 | $592.63 | $600.04 | $598.38 | 23,313 |
| 2023-04-14 | $593.63 | $602.02 | $590.90 | $594.23 | $594.23 | 16,752 |
| 2023-04-13 | $590.22 | $603.30 | $588.30 | $597.51 | $597.51 | 22,133 |
| 2023-04-12 | $589.99 | $594.06 | $587.42 | $592.68 | $592.68 | 16,041 |
| 2023-04-11 | $581.57 | $592.60 | $581.57 | $589.07 | $589.07 | 17,942 |
| 2023-04-10 | $583.89 | $584.87 | $581.87 | $582.30 | $582.30 | 19,813 |
| 2023-04-06 | $579.10 | $579.10 | $572.00 | $577.75 | $577.75 | 31,683 |
| 2023-04-05 | $582.00 | $587.63 | $580.01 | $584.39 | $584.39 | 24,091 |
| 2023-04-04 | $595.45 | $595.45 | $577.58 | $582.54 | $582.54 | 23,310 |
| 2023-04-03 | $596.70 | $596.81 | $589.52 | $594.09 | $594.09 | 21,604 |
| 2023-03-31 | $596.66 | $596.82 | $589.38 | $595.84 | $595.84 | 29,123 |
| 2023-03-30 | $588.35 | $592.00 | $584.16 | $588.09 | $588.09 | 23,846 |
| 2023-03-29 | $587.75 | $587.75 | $581.06 | $586.00 | $586.00 | 22,926 |
| 2023-03-28 | $583.52 | $589.20 | $579.22 | $583.90 | $583.90 | 17,075 |
| 2023-03-27 | $573.08 | $590.10 | $573.08 | $587.02 | $587.02 | 22,077 |
| 2023-03-24 | $564.50 | $575.68 | $564.50 | $573.41 | $573.41 | 13,025 |
| 2023-03-23 | $570.00 | $570.85 | $564.68 | $567.50 | $567.50 | 15,336 |
| 2023-03-22 | $577.57 | $579.91 | $569.58 | $569.66 | $569.66 | 16,551 |
| 2023-03-21 | $579.00 | $579.00 | $574.73 | $575.48 | $575.48 | 12,157 |
| 2023-03-20 | $568.00 | $576.28 | $568.00 | $572.81 | $572.81 | 35,024 |
| 2023-03-17 | $572.31 | $572.31 | $564.12 | $565.53 | $565.53 | 55,563 |
| 2023-03-16 | $557.79 | $585.82 | $555.62 | $575.66 | $575.66 | 26,457 |
| 2023-03-15 | $551.63 | $558.63 | $545.00 | $557.57 | $557.57 | 18,358 |
| 2023-03-14 | $574.34 | $574.34 | $563.05 | $566.39 | $566.39 | 19,805 |
| 2023-03-13 | $574.31 | $577.59 | $560.80 | $561.21 | $561.21 | 17,933 |
| 2023-03-10 | $601.00 | $601.00 | $577.17 | $586.43 | $586.43 | 21,918 |
| 2023-03-09 | $616.92 | $618.06 | $604.91 | $607.18 | $607.18 | 16,762 |
| 2023-03-08 | $608.98 | $621.80 | $608.98 | $621.80 | $621.80 | 18,664 |
| 2023-03-07 | $617.97 | $620.60 | $611.31 | $611.71 | $611.71 | 17,493 |
| 2023-03-06 | $623.76 | $625.99 | $619.63 | $622.67 | $622.67 | 19,229 |
| 2023-03-03 | $625.28 | $627.15 | $622.43 | $626.45 | $626.45 | 14,768 |
| 2023-03-02 | $621.50 | $624.91 | $620.39 | $624.27 | $624.27 | 16,709 |
| 2023-03-01 | $626.49 | $630.25 | $622.43 | $626.94 | $626.94 | 10,646 |
| 2023-02-28 | $626.55 | $632.04 | $623.86 | $626.66 | $626.66 | 23,193 |
| 2023-02-27 | $645.32 | $645.32 | $629.70 | $629.73 | $629.73 | 11,548 |
| 2023-02-24 | $644.00 | $653.98 | $641.75 | $644.95 | $644.95 | 11,024 |
| 2023-02-23 | $658.09 | $662.00 | $654.66 | $655.93 | $655.93 | 10,983 |
| 2023-02-22 | $663.89 | $670.99 | $656.50 | $656.94 | $656.94 | 12,839 |
| 2023-02-21 | $656.74 | $670.42 | $656.74 | $663.11 | $663.11 | 15,828 |
| 2023-02-17 | $668.31 | $672.26 | $663.36 | $671.44 | $671.44 | 14,785 |
| 2023-02-16 | $665.52 | $672.00 | $664.11 | $664.11 | $664.11 | 11,416 |
| 2023-02-15 | $655.30 | $672.40 | $655.30 | $670.47 | $670.47 | 12,092 |
| 2023-02-14 | $666.27 | $668.89 | $663.80 | $663.80 | $663.80 | 16,207 |
| 2023-02-13 | $668.89 | $671.48 | $666.12 | $671.48 | $671.48 | 8,470 |
| 2023-02-10 | $657.50 | $660.84 | $656.48 | $656.48 | $656.48 | 11,303 |
| 2023-02-09 | $659.66 | $663.03 | $657.52 | $657.58 | $657.58 | 12,227 |
| 2023-02-08 | $657.24 | $663.08 | $657.24 | $661.10 | $661.10 | 8,589 |
| 2023-02-07 | $660.94 | $667.91 | $654.63 | $667.91 | $667.91 | 14,984 |
| 2023-02-06 | $665.60 | $669.94 | $662.47 | $666.55 | $666.55 | 14,524 |
| 2023-02-03 | $666.00 | $681.70 | $666.00 | $670.20 | $670.20 | 20,136 |
| 2023-02-02 | $658.41 | $674.51 | $658.41 | $670.71 | $670.71 | 14,608 |
| 2023-02-01 | $646.35 | $661.42 | $646.35 | $658.75 | $658.75 | 19,634 |
| 2023-01-31 | $643.93 | $654.64 | $643.93 | $653.31 | $651.68 | 17,888 |
| 2023-01-30 | $627.00 | $633.87 | $627.00 | $631.71 | $630.13 | 13,596 |
| 2023-01-27 | $631.06 | $641.00 | $629.78 | $636.48 | $634.89 | 11,046 |
| 2023-01-26 | $630.00 | $635.83 | $623.80 | $635.38 | $633.79 | 24,236 |
| 2023-01-25 | $616.70 | $628.67 | $616.70 | $626.88 | $625.31 | 10,696 |
| 2023-01-24 | $605.47 | $621.76 | $605.46 | $619.18 | $617.63 | 13,877 |
| 2023-01-23 | $619.23 | $619.23 | $609.62 | $612.63 | $611.10 | 19,792 |
| 2023-01-20 | $610.67 | $618.17 | $610.13 | $617.81 | $616.27 | 10,267 |
| 2023-01-19 | $603.84 | $611.56 | $601.85 | $605.13 | $603.62 | 15,887 |
| 2023-01-18 | $629.32 | $629.32 | $607.20 | $611.00 | $609.47 | 17,957 |
| 2023-01-17 | $631.94 | $631.94 | $626.00 | $626.24 | $624.68 | 11,251 |
| 2023-01-13 | $627.42 | $634.93 | $625.09 | $634.65 | $633.06 | 14,136 |
| 2023-01-12 | $621.06 | $638.55 | $621.06 | $633.11 | $631.53 | 23,573 |
| 2023-01-11 | $634.10 | $634.10 | $622.90 | $624.76 | $623.20 | 13,776 |
| 2023-01-10 | $610.00 | $621.91 | $610.00 | $621.04 | $619.49 | 10,865 |
| 2023-01-09 | $617.68 | $621.97 | $612.39 | $614.00 | $612.47 | 16,239 |
| 2023-01-06 | $608.98 | $623.69 | $608.00 | $621.13 | $621.13 | 20,589 |
| 2023-01-05 | $609.00 | $612.00 | $602.98 | $602.98 | $602.98 | 18,533 |
| 2023-01-04 | $611.06 | $623.13 | $608.82 | $612.01 | $612.01 | 23,103 |
| 2023-01-03 | $606.21 | $614.71 | $603.33 | $612.48 | $612.48 | 21,171 |
| 2022-12-30 | $606.83 | $607.07 | $604.00 | $604.21 | $604.21 | 16,880 |
| 2022-12-29 | $597.76 | $606.37 | $597.76 | $606.37 | $606.37 | 13,054 |
| 2022-12-28 | $601.90 | $601.90 | $592.21 | $592.80 | $592.80 | 14,460 |
| 2022-12-27 | $600.08 | $608.92 | $591.50 | $598.03 | $598.03 | 32,988 |
| 2022-12-23 | $595.43 | $601.33 | $595.43 | $597.40 | $597.40 | 13,187 |
| 2022-12-22 | $580.83 | $597.12 | $580.83 | $595.53 | $595.53 | 27,793 |
| 2022-12-21 | $585.51 | $603.98 | $585.51 | $593.58 | $593.58 | 28,964 |
| 2022-12-20 | $582.77 | $591.44 | $581.23 | $584.32 | $584.32 | 36,493 |
| 2022-12-19 | $606.12 | $606.12 | $581.00 | $584.98 | $584.98 | 20,597 |
| 2022-12-16 | $590.40 | $605.82 | $589.87 | $601.60 | $601.60 | 54,138 |
| 2022-12-15 | $597.09 | $597.97 | $587.15 | $596.93 | $596.93 | 28,006 |
| 2022-12-14 | $609.24 | $616.99 | $602.71 | $605.34 | $605.34 | 19,294 |
| 2022-12-13 | $622.03 | $626.50 | $610.15 | $612.00 | $612.00 | 28,940 |
| 2022-12-12 | $597.70 | $612.25 | $597.70 | $609.79 | $609.79 | 18,548 |
| 2022-12-09 | $613.61 | $613.61 | $599.22 | $601.02 | $601.02 | 27,622 |
| 2022-12-08 | $616.80 | $619.60 | $613.90 | $613.90 | $613.90 | 14,755 |
| 2022-12-07 | $618.00 | $618.00 | $600.63 | $610.54 | $610.54 | 33,032 |
| 2022-12-06 | $606.65 | $617.51 | $606.65 | $613.80 | $613.80 | 23,983 |
| 2022-12-05 | $609.97 | $619.88 | $608.05 | $619.17 | $619.17 | 34,470 |
| 2022-12-02 | $644.90 | $649.91 | $607.49 | $607.70 | $607.70 | 73,694 |
| 2022-12-01 | $643.48 | $658.23 | $641.90 | $649.40 | $649.40 | 22,193 |
| 2022-11-30 | $647.94 | $647.94 | $635.30 | $643.68 | $643.68 | 44,365 |
| 2022-11-29 | $636.79 | $647.60 | $633.44 | $647.60 | $647.60 | 19,630 |
| 2022-11-28 | $636.46 | $640.78 | $633.74 | $640.78 | $640.78 | 12,459 |
| 2022-11-25 | $637.88 | $645.74 | $637.88 | $642.84 | $642.84 | 5,614 |
| 2022-11-23 | $637.37 | $644.94 | $637.37 | $641.75 | $641.75 | 20,004 |
| 2022-11-22 | $640.40 | $645.00 | $629.88 | $644.97 | $644.97 | 21,680 |
| 2022-11-21 | $645.00 | $646.95 | $639.76 | $645.00 | $645.00 | 13,244 |
| 2022-11-18 | $653.99 | $653.99 | $644.70 | $647.92 | $647.92 | 16,380 |
| 2022-11-17 | $642.47 | $644.06 | $628.28 | $636.95 | $636.95 | 16,974 |
| 2022-11-16 | $652.20 | $652.20 | $644.54 | $651.58 | $651.58 | 17,717 |
| 2022-11-15 | $650.01 | $657.79 | $646.59 | $652.34 | $652.34 | 30,714 |
| 2022-11-14 | $647.31 | $662.43 | $646.70 | $649.75 | $649.75 | 24,941 |
| 2022-11-11 | $664.37 | $664.37 | $654.66 | $657.65 | $657.65 | 11,738 |
| 2022-11-10 | $643.58 | $662.36 | $643.58 | $661.45 | $661.45 | 19,914 |
| 2022-11-09 | $635.66 | $635.66 | $625.52 | $631.11 | $631.11 | 12,434 |
| 2022-11-08 | $637.99 | $640.85 | $630.87 | $638.33 | $638.33 | 13,810 |
| 2022-11-07 | $641.59 | $641.59 | $633.00 | $639.00 | $639.00 | 12,144 |
| 2022-11-04 | $653.00 | $653.00 | $639.00 | $640.10 | $640.10 | 27,123 |
| 2022-11-03 | $625.00 | $643.58 | $625.00 | $643.58 | $643.58 | 10,511 |
| 2022-11-02 | $636.15 | $646.90 | $628.85 | $631.25 | $631.25 | 14,361 |
| 2022-11-01 | $628.82 | $650.00 | $627.82 | $638.15 | $638.15 | 28,253 |
| 2022-10-31 | $621.91 | $629.94 | $621.91 | $623.87 | $623.87 | 16,592 |
| 2022-10-28 | $622.99 | $627.81 | $616.13 | $627.81 | $627.81 | 14,331 |
| 2022-10-27 | $620.27 | $620.27 | $616.13 | $617.82 | $617.82 | 7,606 |
| 2022-10-26 | $614.80 | $618.13 | $608.80 | $608.89 | $608.89 | 10,696 |
| 2022-10-25 | $604.79 | $619.39 | $604.78 | $614.80 | $614.80 | 15,398 |
| 2022-10-24 | $593.71 | $593.71 | $586.57 | $589.43 | $589.43 | 8,365 |
| 2022-10-21 | $592.63 | $596.05 | $583.35 | $594.33 | $594.33 | 12,878 |
| 2022-10-20 | $593.17 | $599.00 | $582.70 | $588.48 | $588.48 | 14,347 |
| 2022-10-19 | $596.09 | $596.09 | $575.84 | $588.82 | $588.82 | 14,770 |
| 2022-10-18 | $581.70 | $598.57 | $581.70 | $597.64 | $597.64 | 16,389 |
| 2022-10-17 | $569.99 | $578.69 | $567.00 | $576.31 | $576.31 | 13,682 |
| 2022-10-14 | $579.00 | $579.00 | $560.60 | $563.83 | $562.29 | 10,144 |
| 2022-10-13 | $554.50 | $577.17 | $554.50 | $577.17 | $575.59 | 15,085 |
| 2022-10-12 | $559.02 | $560.04 | $556.19 | $556.19 | $554.67 | 11,150 |
| 2022-10-11 | $554.35 | $562.92 | $548.55 | $555.95 | $554.43 | 16,726 |
| 2022-10-10 | $541.99 | $558.90 | $539.55 | $551.08 | $549.57 | 12,112 |
| 2022-10-07 | $541.33 | $544.35 | $535.26 | $536.41 | $534.94 | 19,836 |
| 2022-10-06 | $557.75 | $557.75 | $549.48 | $551.79 | $550.28 | 16,507 |
| 2022-10-05 | $558.74 | $562.30 | $554.92 | $555.74 | $554.22 | 14,396 |
| 2022-10-04 | $572.48 | $573.52 | $563.32 | $565.06 | $563.52 | 12,579 |
| 2022-10-03 | $540.12 | $552.58 | $540.12 | $547.41 | $545.91 | 14,324 |
| 2022-09-30 | $549.79 | $558.97 | $537.59 | $537.98 | $536.51 | 23,528 |
| 2022-09-29 | $538.44 | $541.20 | $536.43 | $538.77 | $537.30 | 16,743 |
| 2022-09-28 | $526.92 | $550.19 | $526.92 | $542.63 | $541.15 | 14,643 |
| 2022-09-27 | $536.04 | $536.04 | $525.58 | $525.58 | $524.14 | 16,032 |
| 2022-09-26 | $533.65 | $535.94 | $529.14 | $529.14 | $527.69 | 15,088 |
| 2022-09-23 | $542.58 | $542.58 | $531.00 | $535.34 | $535.34 | 18,308 |
| 2022-09-22 | $550.00 | $550.00 | $541.01 | $543.66 | $543.66 | 14,385 |
| 2022-09-21 | $567.96 | $570.80 | $552.72 | $552.72 | $552.72 | 16,718 |
| 2022-09-20 | $560.44 | $560.44 | $550.20 | $555.83 | $555.83 | 12,907 |
| 2022-09-19 | $554.68 | $565.77 | $554.68 | $565.75 | $565.75 | 14,446 |
| 2022-09-16 | $554.34 | $556.15 | $547.82 | $553.29 | $553.29 | 41,433 |
| 2022-09-15 | $554.00 | $563.24 | $553.91 | $557.59 | $557.59 | 15,964 |
| 2022-09-14 | $550.44 | $554.68 | $550.44 | $554.68 | $554.68 | 12,661 |
| 2022-09-13 | $555.21 | $558.59 | $548.52 | $552.64 | $552.64 | 12,961 |
| 2022-09-12 | $565.00 | $580.50 | $565.00 | $580.34 | $580.34 | 12,837 |
| 2022-09-09 | $555.00 | $562.40 | $553.26 | $561.49 | $561.49 | 12,772 |
| 2022-09-08 | $555.77 | $559.20 | $551.00 | $553.69 | $553.69 | 14,812 |
| 2022-09-07 | $559.04 | $560.51 | $556.09 | $560.23 | $560.23 | 12,405 |
| 2022-09-06 | $551.39 | $557.19 | $551.27 | $555.43 | $555.43 | 17,281 |
| 2022-09-02 | $563.95 | $565.00 | $553.04 | $553.04 | $553.04 | 12,034 |
| 2022-09-01 | $561.00 | $563.94 | $560.08 | $562.94 | $562.94 | 11,669 |
| 2022-08-31 | $574.75 | $574.75 | $565.29 | $565.43 | $565.43 | 12,381 |
| 2022-08-30 | $573.30 | $573.30 | $567.50 | $568.79 | $568.79 | 11,505 |
| 2022-08-29 | $568.88 | $576.25 | $568.00 | $574.48 | $574.48 | 9,261 |
| 2022-08-26 | $578.73 | $578.73 | $574.97 | $575.50 | $575.50 | 10,806 |
| 2022-08-25 | $581.96 | $586.52 | $581.96 | $584.47 | $584.47 | 10,899 |
| 2022-08-24 | $579.51 | $581.81 | $575.83 | $577.75 | $577.75 | 9,376 |
| 2022-08-23 | $586.72 | $586.72 | $575.81 | $575.81 | $575.81 | 16,977 |
| 2022-08-22 | $580.30 | $582.00 | $578.24 | $579.42 | $579.42 | 12,002 |
| 2022-08-19 | $592.63 | $595.53 | $586.29 | $591.85 | $591.85 | 14,331 |
| 2022-08-18 | $584.12 | $598.34 | $583.68 | $595.93 | $595.93 | 12,103 |
| 2022-08-17 | $605.70 | $605.70 | $594.55 | $596.10 | $596.10 | 10,580 |
| 2022-08-16 | $607.98 | $613.26 | $605.23 | $605.66 | $605.66 | 17,327 |
| 2022-08-15 | $600.02 | $613.20 | $600.02 | $612.39 | $612.39 | 12,095 |
| 2022-08-12 | $599.00 | $608.30 | $595.05 | $605.56 | $605.56 | 13,244 |
| 2022-08-11 | $590.94 | $596.40 | $585.05 | $593.26 | $593.26 | 12,005 |
| 2022-08-10 | $591.87 | $597.00 | $585.81 | $589.74 | $589.74 | 11,571 |
| 2022-08-09 | $585.00 | $590.38 | $576.98 | $584.10 | $584.10 | 17,165 |
| 2022-08-08 | $575.83 | $589.99 | $575.83 | $582.59 | $582.59 | 14,203 |
| 2022-08-05 | $580.98 | $582.90 | $575.49 | $578.30 | $578.30 | 12,288 |
| 2022-08-04 | $597.73 | $597.73 | $586.16 | $586.16 | $586.16 | 13,160 |
| 2022-08-03 | $598.62 | $604.62 | $590.77 | $603.03 | $603.03 | 15,164 |
| 2022-08-02 | $595.17 | $604.19 | $593.00 | $601.51 | $601.51 | 13,521 |
| 2022-08-01 | $596.40 | $603.40 | $596.40 | $598.90 | $598.90 | 14,126 |
| 2022-07-29 | $584.72 | $596.19 | $584.22 | $594.49 | $594.49 | 15,120 |
| 2022-07-28 | $581.33 | $598.55 | $581.33 | $597.75 | $597.75 | 10,737 |
| 2022-07-27 | $577.64 | $591.84 | $577.59 | $591.04 | $591.04 | 12,266 |
| 2022-07-26 | $581.41 | $583.60 | $577.00 | $580.32 | $580.32 | 10,101 |
| 2022-07-25 | $576.28 | $582.92 | $575.05 | $577.32 | $577.32 | 10,789 |
| 2022-07-22 | $580.00 | $580.00 | $571.19 | $577.42 | $577.42 | 12,907 |
| 2022-07-21 | $579.93 | $581.99 | $578.37 | $580.68 | $580.68 | 7,833 |
| 2022-07-20 | $584.00 | $585.52 | $577.43 | $584.61 | $584.61 | 13,449 |
| 2022-07-19 | $573.65 | $586.50 | $572.66 | $582.43 | $582.43 | 10,643 |
| 2022-07-18 | $567.01 | $573.80 | $563.11 | $566.68 | $566.68 | 11,482 |
| 2022-07-15 | $570.91 | $574.88 | $563.91 | $570.47 | $568.88 | 17,020 |
| 2022-07-14 | $554.88 | $563.22 | $554.88 | $562.95 | $561.38 | 8,085 |
| 2022-07-13 | $556.14 | $564.56 | $556.14 | $562.00 | $560.44 | 9,748 |
| 2022-07-12 | $564.43 | $571.38 | $562.05 | $562.05 | $560.49 | 10,713 |
| 2022-07-11 | $560.00 | $565.63 | $553.18 | $558.61 | $557.06 | 9,567 |
| 2022-07-08 | $563.73 | $571.73 | $563.58 | $564.18 | $562.61 | 10,209 |
| 2022-07-07 | $565.27 | $568.26 | $564.40 | $568.26 | $566.68 | 9,258 |
| 2022-07-06 | $572.95 | $572.95 | $559.83 | $560.23 | $558.67 | 12,257 |
| 2022-07-05 | $573.60 | $573.60 | $555.14 | $569.64 | $568.06 | 14,624 |
| 2022-07-01 | $566.32 | $582.24 | $566.00 | $581.04 | $579.42 | 11,787 |
| 2022-06-30 | $560.89 | $570.95 | $560.89 | $566.84 | $565.26 | 12,065 |
| 2022-06-29 | $555.10 | $562.52 | $555.10 | $561.19 | $559.63 | 9,984 |
| 2022-06-28 | $574.97 | $580.00 | $558.05 | $558.40 | $556.85 | 15,814 |
| 2022-06-27 | $567.24 | $574.66 | $563.00 | $570.46 | $568.87 | 15,215 |
| 2022-06-24 | $556.18 | $567.14 | $556.18 | $563.69 | $562.12 | 29,339 |
| 2022-06-23 | $544.29 | $551.30 | $539.00 | $551.30 | $549.77 | 13,220 |
| 2022-06-22 | $544.76 | $550.65 | $543.66 | $545.65 | $544.13 | 17,977 |
| 2022-06-21 | $540.36 | $545.91 | $535.84 | $544.11 | $542.60 | 17,498 |
| 2022-06-17 | $549.25 | $549.25 | $533.77 | $537.57 | $536.08 | 56,267 |
| 2022-06-16 | $558.42 | $560.00 | $537.90 | $543.29 | $541.78 | 46,794 |
| 2022-06-15 | $573.58 | $574.20 | $562.67 | $564.41 | $562.84 | 23,530 |
| 2022-06-14 | $570.00 | $570.06 | $561.63 | $570.06 | $568.47 | 20,086 |
| 2022-06-13 | $579.49 | $579.49 | $566.82 | $568.63 | $567.05 | 22,584 |
| 2022-06-10 | $586.32 | $596.05 | $585.01 | $585.01 | $583.38 | 12,704 |
| 2022-06-09 | $591.78 | $595.48 | $591.78 | $593.38 | $591.73 | 10,471 |
| 2022-06-08 | $608.80 | $608.80 | $598.52 | $601.23 | $599.56 | 11,186 |
| 2022-06-07 | $606.24 | $610.00 | $606.05 | $606.05 | $604.36 | 12,136 |
| 2022-06-06 | $602.99 | $606.89 | $601.48 | $605.44 | $603.76 | 10,134 |
| 2022-06-03 | $606.84 | $609.48 | $604.18 | $608.00 | $606.31 | 12,008 |
| 2022-06-02 | $613.86 | $619.51 | $612.11 | $615.16 | $613.45 | 15,773 |
| 2022-06-01 | $603.63 | $615.68 | $603.63 | $610.12 | $608.42 | 13,761 |
| 2022-05-31 | $607.29 | $616.79 | $605.39 | $613.02 | $611.32 | 20,683 |
| 2022-05-27 | $605.28 | $612.99 | $605.28 | $611.54 | $609.84 | 13,666 |
| 2022-05-26 | $596.02 | $603.53 | $596.02 | $596.84 | $595.18 | 15,702 |
| 2022-05-25 | $585.23 | $597.54 | $585.23 | $590.19 | $588.55 | 22,986 |
| 2022-05-24 | $586.62 | $597.27 | $576.51 | $590.44 | $588.80 | 35,260 |
| 2022-05-23 | $605.89 | $607.49 | $591.30 | $592.26 | $590.61 | 19,111 |
| 2022-05-20 | $609.05 | $610.21 | $593.00 | $600.35 | $598.68 | 64,686 |
| 2022-05-19 | $607.26 | $612.96 | $597.00 | $605.21 | $603.53 | 20,341 |
| 2022-05-18 | $610.00 | $612.72 | $600.70 | $607.95 | $606.26 | 17,076 |
| 2022-05-17 | $601.20 | $620.00 | $601.20 | $617.47 | $615.75 | 18,674 |
| 2022-05-16 | $605.20 | $605.53 | $594.30 | $597.14 | $595.48 | 19,384 |
| 2022-05-13 | $605.52 | $613.53 | $605.52 | $609.49 | $607.80 | 18,460 |
| 2022-05-12 | $597.67 | $599.23 | $586.85 | $598.75 | $597.09 | 19,951 |
| 2022-05-11 | $610.00 | $612.54 | $594.19 | $598.46 | $596.80 | 15,630 |
| 2022-05-10 | $605.80 | $611.02 | $596.00 | $607.32 | $605.63 | 24,418 |
| 2022-05-09 | $584.55 | $599.09 | $584.55 | $599.09 | $597.42 | 17,374 |
| 2022-05-06 | $598.61 | $599.60 | $585.70 | $590.82 | $589.18 | 15,833 |
| 2022-05-05 | $605.23 | $606.50 | $597.82 | $605.00 | $603.32 | 20,797 |
| 2022-05-04 | $586.92 | $607.75 | $580.70 | $607.75 | $606.06 | 23,103 |
| 2022-05-03 | $588.69 | $594.17 | $583.72 | $584.00 | $582.38 | 28,635 |
| 2022-05-02 | $590.96 | $594.70 | $583.70 | $591.57 | $589.93 | 21,303 |
| 2022-04-29 | $607.00 | $607.90 | $591.21 | $592.37 | $590.72 | 18,937 |
| 2022-04-28 | $605.79 | $612.02 | $596.02 | $606.28 | $604.59 | 16,772 |
| 2022-04-27 | $595.02 | $605.14 | $590.52 | $599.85 | $598.18 | 15,839 |
| 2022-04-26 | $609.60 | $609.60 | $594.08 | $594.08 | $592.43 | 18,157 |
| 2022-04-25 | $610.00 | $617.43 | $604.95 | $614.53 | $612.82 | 18,630 |
| 2022-04-22 | $624.98 | $627.00 | $617.62 | $617.62 | $615.90 | 11,985 |
| 2022-04-21 | $635.26 | $635.26 | $622.38 | $627.00 | $625.26 | 13,664 |
| 2022-04-20 | $630.00 | $635.25 | $628.55 | $633.14 | $631.38 | 11,153 |
| 2022-04-19 | $622.40 | $627.84 | $622.40 | $624.86 | $623.12 | 15,925 |
| 2022-04-18 | $608.00 | $621.61 | $599.84 | $617.42 | $614.15 | 16,385 |
| 2022-04-14 | $611.15 | $615.30 | $607.75 | $613.49 | $610.24 | 15,816 |
| 2022-04-13 | $603.46 | $615.98 | $603.46 | $611.41 | $608.17 | 17,212 |
| 2022-04-12 | $612.38 | $614.63 | $604.20 | $606.31 | $603.10 | 14,329 |
| 2022-04-11 | $610.21 | $612.90 | $604.77 | $606.62 | $603.41 | 18,656 |
| 2022-04-08 | $600.93 | $611.42 | $599.18 | $609.87 | $606.64 | 20,538 |
| 2022-04-07 | $599.67 | $603.10 | $594.41 | $601.24 | $598.06 | 19,398 |
| 2022-04-06 | $605.16 | $613.60 | $602.17 | $605.67 | $602.46 | 15,154 |
| 2022-04-05 | $607.02 | $611.00 | $601.52 | $602.45 | $599.26 | 18,467 |
| 2022-04-04 | $611.13 | $611.13 | $605.30 | $606.15 | $602.94 | 21,052 |
| 2022-04-01 | $611.40 | $620.64 | $607.63 | $619.74 | $616.46 | 14,178 |
| 2022-03-31 | $611.40 | $617.78 | $608.71 | $611.47 | $608.23 | 22,612 |
| 2022-03-30 | $606.00 | $614.71 | $605.69 | $611.45 | $608.21 | 17,561 |
| 2022-03-29 | $614.84 | $617.97 | $608.04 | $609.40 | $606.17 | 14,472 |
| 2022-03-28 | $608.63 | $608.63 | $602.67 | $608.47 | $605.25 | 9,868 |
| 2022-03-25 | $606.79 | $612.94 | $597.22 | $611.97 | $608.73 | 16,101 |
| 2022-03-24 | $593.75 | $605.78 | $589.76 | $605.78 | $602.57 | 15,649 |
| 2022-03-23 | $602.58 | $602.58 | $588.57 | $590.86 | $587.73 | 12,085 |
| 2022-03-22 | $600.89 | $606.80 | $600.26 | $600.26 | $597.08 | 14,944 |
| 2022-03-21 | $600.00 | $603.10 | $597.69 | $600.78 | $597.60 | 17,560 |
| 2022-03-18 | $595.40 | $604.89 | $594.40 | $604.89 | $601.69 | 42,691 |
| 2022-03-17 | $596.34 | $597.46 | $587.47 | $597.40 | $594.24 | 14,452 |
| 2022-03-16 | $590.61 | $598.70 | $584.21 | $597.90 | $594.73 | 19,632 |
| 2022-03-15 | $588.39 | $595.39 | $584.56 | $589.04 | $585.92 | 13,700 |
| 2022-03-14 | $587.25 | $595.68 | $577.50 | $584.16 | $581.07 | 16,374 |
| 2022-03-11 | $584.20 | $586.78 | $581.68 | $582.43 | $579.35 | 11,851 |
| 2022-03-10 | $579.62 | $581.19 | $575.70 | $579.69 | $576.62 | 17,156 |
| 2022-03-09 | $583.06 | $583.50 | $580.70 | $582.16 | $579.08 | 11,912 |
| 2022-03-08 | $561.50 | $581.93 | $560.00 | $574.07 | $571.03 | 17,384 |
| 2022-03-07 | $573.30 | $573.30 | $560.09 | $560.39 | $557.42 | 17,875 |
| 2022-03-04 | $579.30 | $579.30 | $569.00 | $574.41 | $571.37 | 21,522 |
| 2022-03-03 | $590.76 | $593.33 | $578.75 | $584.32 | $581.23 | 19,566 |
| 2022-03-02 | $586.42 | $601.30 | $586.42 | $593.01 | $589.87 | 15,501 |
| 2022-03-01 | $600.00 | $600.60 | $587.70 | $588.87 | $585.75 | 28,993 |
| 2022-02-28 | $599.20 | $601.51 | $590.09 | $601.13 | $597.95 | 38,239 |
| 2022-02-25 | $592.04 | $598.00 | $581.29 | $597.91 | $594.74 | 22,503 |
| 2022-02-24 | $568.05 | $589.80 | $568.05 | $588.30 | $585.18 | 17,715 |
| 2022-02-23 | $586.00 | $586.00 | $574.29 | $576.57 | $573.52 | 26,189 |
| 2022-02-22 | $596.67 | $596.90 | $585.31 | $588.10 | $584.99 | 22,010 |
| 2022-02-18 | $590.35 | $602.35 | $589.42 | $599.20 | $596.03 | 64,010 |
| 2022-02-17 | $603.30 | $603.30 | $584.25 | $595.10 | $591.95 | 19,154 |
| 2022-02-16 | $594.16 | $610.91 | $594.16 | $608.45 | $605.23 | 14,487 |
| 2022-02-15 | $593.92 | $611.50 | $592.64 | $605.84 | $602.63 | 18,391 |
| 2022-02-14 | $600.59 | $600.59 | $582.86 | $590.95 | $587.82 | 20,180 |
| 2022-02-11 | $590.99 | $601.02 | $590.99 | $596.68 | $593.52 | 21,509 |
| 2022-02-10 | $597.85 | $610.95 | $583.37 | $588.05 | $584.94 | 22,132 |
| 2022-02-09 | $597.48 | $610.61 | $597.48 | $607.81 | $604.59 | 25,953 |
| 2022-02-08 | $576.59 | $594.50 | $576.59 | $592.69 | $589.55 | 18,670 |
| 2022-02-07 | $575.63 | $582.02 | $573.38 | $576.78 | $573.73 | 11,583 |
| 2022-02-04 | $574.10 | $579.69 | $570.00 | $577.82 | $574.76 | 12,417 |
| 2022-02-03 | $576.97 | $581.13 | $572.04 | $575.83 | $572.78 | 17,236 |
| 2022-02-02 | $586.29 | $586.29 | $573.69 | $580.59 | $577.52 | 21,614 |
| 2022-02-01 | $590.11 | $594.30 | $580.47 | $591.30 | $586.57 | 21,897 |
| 2022-01-31 | $571.40 | $595.12 | $565.77 | $595.12 | $590.36 | 59,241 |
| 2022-01-28 | $572.63 | $576.02 | $558.87 | $574.34 | $569.75 | 35,579 |
| 2022-01-27 | $582.83 | $586.19 | $570.68 | $570.68 | $566.12 | 40,386 |
| 2022-01-26 | $599.48 | $606.27 | $577.20 | $582.00 | $577.35 | 21,437 |
| 2022-01-25 | $597.89 | $605.00 | $586.68 | $593.53 | $588.78 | 24,608 |
| 2022-01-24 | $592.48 | $608.12 | $586.40 | $603.92 | $599.09 | 30,360 |
| 2022-01-21 | $595.84 | $602.64 | $591.96 | $594.65 | $589.90 | 17,616 |
| 2022-01-20 | $612.39 | $620.56 | $593.82 | $596.59 | $591.82 | 28,710 |
| 2022-01-19 | $615.31 | $618.60 | $607.01 | $609.96 | $605.08 | 26,010 |
| 2022-01-18 | $634.91 | $634.91 | $612.63 | $614.37 | $609.46 | 22,699 |
| 2022-01-14 | $620.00 | $633.45 | $615.00 | $632.74 | $627.68 | 26,862 |
| 2022-01-13 | $620.99 | $646.00 | $620.99 | $623.07 | $618.09 | 25,512 |
| 2022-01-12 | $626.05 | $631.38 | $619.55 | $619.55 | $614.60 | 21,886 |
| 2022-01-11 | $632.11 | $643.90 | $626.05 | $627.06 | $622.05 | 16,599 |
| 2022-01-10 | $632.19 | $636.65 | $627.00 | $628.86 | $623.83 | 16,095 |
| 2022-01-07 | $640.00 | $642.66 | $631.00 | $631.14 | $626.09 | 22,656 |
| 2022-01-06 | $650.00 | $656.30 | $640.39 | $640.39 | $635.27 | 16,598 |
| 2022-01-05 | $654.86 | $661.68 | $648.14 | $648.51 | $643.33 | 27,256 |
| 2022-01-04 | $662.00 | $675.00 | $651.00 | $652.02 | $646.81 | 37,888 |
| 2022-01-03 | $645.83 | $665.40 | $640.10 | $659.20 | $653.93 | 57,772 |
| 2021-12-31 | $597.08 | $630.63 | $597.08 | $629.83 | $624.79 | 38,603 |
| 2021-12-30 | $590.12 | $592.66 | $588.73 | $591.00 | $586.27 | 14,520 |
| 2021-12-29 | $594.93 | $594.93 | $587.51 | $587.52 | $582.82 | 11,692 |
| 2021-12-28 | $587.15 | $590.00 | $585.00 | $589.23 | $584.52 | 16,119 |
| 2021-12-27 | $585.46 | $586.57 | $582.00 | $586.57 | $581.88 | 12,320 |
| 2021-12-23 | $575.77 | $587.86 | $575.21 | $585.52 | $580.84 | 8,562 |
| 2021-12-22 | $574.28 | $585.62 | $574.28 | $582.93 | $578.27 | 7,571 |
| 2021-12-21 | $570.00 | $584.00 | $570.00 | $582.16 | $577.51 | 24,242 |
| 2021-12-20 | $563.30 | $563.30 | $547.75 | $560.36 | $555.88 | 22,946 |
| 2021-12-17 | $570.93 | $575.82 | $566.11 | $569.57 | $565.02 | 47,944 |
| 2021-12-16 | $583.46 | $586.88 | $567.60 | $571.77 | $567.20 | 19,671 |
| 2021-12-15 | $579.40 | $580.39 | $569.86 | $578.02 | $573.40 | 24,888 |
| 2021-12-14 | $583.35 | $583.35 | $576.61 | $578.95 | $574.32 | 24,909 |
| 2021-12-13 | $586.06 | $586.06 | $576.73 | $580.45 | $575.81 | 9,853 |
| 2021-12-10 | $586.36 | $589.19 | $583.46 | $586.06 | $581.37 | 13,993 |
| 2021-12-09 | $591.17 | $595.53 | $584.20 | $585.28 | $580.60 | 16,537 |
| 2021-12-08 | $590.40 | $597.80 | $589.06 | $595.86 | $591.10 | 9,070 |
| 2021-12-07 | $605.32 | $605.50 | $588.18 | $588.94 | $584.23 | 14,726 |
| 2021-12-06 | $580.16 | $603.67 | $580.16 | $598.92 | $594.13 | 20,670 |
| 2021-12-03 | $577.54 | $578.40 | $572.88 | $575.16 | $570.56 | 15,575 |
| 2021-12-02 | $563.79 | $582.39 | $563.79 | $579.27 | $574.64 | 15,121 |
| 2021-12-01 | $575.40 | $581.01 | $559.65 | $559.65 | $555.18 | 18,300 |
| 2021-11-30 | $572.38 | $572.76 | $563.00 | $566.52 | $561.99 | 28,689 |
| 2021-11-29 | $601.62 | $601.62 | $575.22 | $576.53 | $571.92 | 19,671 |
| 2021-11-26 | $594.50 | $596.00 | $586.30 | $594.05 | $589.30 | 13,390 |
| 2021-11-24 | $601.92 | $606.27 | $601.92 | $603.17 | $598.35 | 9,082 |
| 2021-11-23 | $596.00 | $602.31 | $590.79 | $600.05 | $595.25 | 13,965 |
| 2021-11-22 | $592.71 | $598.36 | $592.33 | $593.45 | $588.71 | 16,805 |
| 2021-11-19 | $591.72 | $596.73 | $591.72 | $595.79 | $591.03 | 18,623 |
| 2021-11-18 | $605.09 | $605.09 | $595.60 | $596.50 | $591.73 | 16,573 |
| 2021-11-17 | $595.06 | $602.66 | $593.97 | $602.00 | $597.19 | 15,769 |
| 2021-11-16 | $592.91 | $598.42 | $589.50 | $598.42 | $593.64 | 17,951 |
| 2021-11-15 | $598.00 | $598.00 | $590.16 | $591.56 | $586.83 | 16,354 |
| 2021-11-12 | $588.32 | $595.29 | $587.10 | $594.00 | $589.25 | 15,698 |
| 2021-11-11 | $591.10 | $593.99 | $589.75 | $591.41 | $586.68 | 8,607 |
| 2021-11-10 | $589.55 | $600.63 | $589.55 | $595.32 | $590.56 | 12,937 |
| 2021-11-09 | $592.83 | $595.31 | $582.18 | $591.99 | $587.26 | 9,839 |
| 2021-11-08 | $606.35 | $606.35 | $592.98 | $594.84 | $590.08 | 10,841 |
| 2021-11-05 | $597.87 | $614.50 | $597.87 | $607.52 | $602.66 | 16,901 |
| 2021-11-04 | $605.07 | $605.07 | $584.54 | $591.56 | $586.83 | 13,902 |
| 2021-11-03 | $579.64 | $612.15 | $579.64 | $605.82 | $600.98 | 12,878 |
| 2021-11-02 | $596.36 | $596.36 | $576.28 | $580.05 | $575.41 | 11,853 |
| 2021-11-01 | $596.35 | $619.64 | $596.35 | $607.78 | $602.92 | 25,770 |
| 2021-10-29 | $580.83 | $590.17 | $580.83 | $585.85 | $581.17 | 12,769 |
| 2021-10-28 | $572.02 | $589.75 | $572.02 | $583.83 | $579.16 | 18,003 |
| 2021-10-27 | $607.00 | $607.00 | $583.24 | $583.24 | $578.58 | 14,000 |
| 2021-10-26 | $593.46 | $609.59 | $589.89 | $607.00 | $602.15 | 27,587 |
| 2021-10-25 | $577.26 | $596.00 | $573.84 | $592.06 | $587.33 | 14,118 |
| 2021-10-22 | $572.52 | $579.78 | $572.52 | $577.72 | $573.10 | 11,766 |
| 2021-10-21 | $575.33 | $578.00 | $571.51 | $574.40 | $569.81 | 11,831 |
| 2021-10-20 | $574.95 | $579.00 | $570.80 | $575.77 | $571.17 | 14,413 |
| 2021-10-19 | $569.80 | $572.85 | $568.07 | $572.66 | $568.08 | 9,657 |
| 2021-10-18 | $573.16 | $578.01 | $568.51 | $568.51 | $563.96 | 12,441 |
| 2021-10-15 | $589.34 | $589.34 | $570.50 | $572.65 | $568.07 | 19,196 |
| 2021-10-14 | $585.53 | $588.72 | $577.38 | $581.51 | $576.86 | 10,859 |
| 2021-10-13 | $591.75 | $599.15 | $581.54 | $582.92 | $576.76 | 13,633 |
| 2021-10-12 | $599.74 | $603.76 | $592.53 | $592.53 | $586.27 | 10,463 |
| 2021-10-11 | $605.98 | $608.01 | $592.75 | $595.95 | $589.65 | 10,193 |
| 2021-10-08 | $609.52 | $612.47 | $602.69 | $602.69 | $596.32 | 9,192 |
| 2021-10-07 | $604.25 | $613.00 | $604.25 | $609.25 | $602.81 | 13,390 |
| 2021-10-06 | $602.47 | $605.92 | $598.76 | $602.54 | $596.17 | 16,204 |
| 2021-10-05 | $601.00 | $611.02 | $601.00 | $607.06 | $600.65 | 10,518 |
| 2021-10-04 | $599.83 | $604.69 | $591.38 | $600.01 | $593.67 | 18,680 |
| 2021-10-01 | $593.32 | $601.63 | $593.32 | $597.47 | $591.16 | 20,762 |
| 2021-09-30 | $597.61 | $599.84 | $586.91 | $589.16 | $582.94 | 22,566 |
| 2021-09-29 | $601.50 | $601.50 | $591.95 | $595.82 | $589.53 | 16,637 |
| 2021-09-28 | $604.48 | $609.92 | $598.12 | $598.12 | $591.80 | 16,226 |
| 2021-09-27 | $599.67 | $609.47 | $597.97 | $603.94 | $597.56 | 17,294 |
| 2021-09-24 | $593.96 | $600.27 | $585.65 | $597.29 | $590.98 | 13,586 |
| 2021-09-23 | $586.62 | $594.76 | $586.62 | $592.06 | $585.81 | 13,051 |
| 2021-09-22 | $586.93 | $588.62 | $582.10 | $582.12 | $575.97 | 23,372 |
| 2021-09-21 | $588.74 | $588.74 | $582.16 | $582.73 | $576.57 | 19,430 |
| 2021-09-20 | $574.79 | $587.78 | $571.00 | $583.53 | $577.37 | 21,002 |
| 2021-09-17 | $584.15 | $587.28 | $580.21 | $585.29 | $579.11 | 62,175 |
| 2021-09-16 | $584.41 | $587.99 | $580.70 | $580.70 | $574.57 | 18,667 |
| 2021-09-15 | $588.67 | $588.67 | $578.49 | $583.00 | $576.84 | 17,141 |
| 2021-09-14 | $594.40 | $595.73 | $575.48 | $586.49 | $580.29 | 27,138 |
| 2021-09-13 | $595.81 | $604.34 | $589.27 | $593.65 | $587.38 | 17,472 |
| 2021-09-10 | $600.69 | $600.70 | $589.17 | $591.62 | $585.37 | 15,286 |
| 2021-09-09 | $599.13 | $601.37 | $595.30 | $597.70 | $591.39 | 16,686 |
| 2021-09-08 | $599.10 | $604.66 | $594.33 | $602.01 | $595.65 | 12,126 |
| 2021-09-07 | $604.47 | $604.81 | $596.66 | $599.05 | $592.72 | 14,519 |
| 2021-09-03 | $603.82 | $603.82 | $599.18 | $601.12 | $594.77 | 15,373 |
| 2021-09-02 | $609.87 | $612.57 | $602.95 | $603.82 | $597.44 | 17,559 |
| 2021-09-01 | $616.85 | $616.85 | $607.93 | $608.94 | $602.51 | 11,545 |
| 2021-08-31 | $612.49 | $619.11 | $610.15 | $616.81 | $610.29 | 14,717 |
| 2021-08-30 | $623.73 | $623.73 | $614.98 | $614.98 | $608.48 | 11,764 |
| 2021-08-27 | $606.90 | $624.51 | $606.90 | $619.86 | $613.31 | 22,002 |
| 2021-08-26 | $610.90 | $610.90 | $606.35 | $606.35 | $599.94 | 13,785 |
| 2021-08-25 | $612.85 | $613.59 | $606.16 | $607.78 | $601.36 | 22,100 |
| 2021-08-24 | $610.00 | $619.95 | $609.75 | $609.75 | $603.31 | 14,439 |
| 2021-08-23 | $603.97 | $612.86 | $603.97 | $606.47 | $600.06 | 13,116 |
| 2021-08-20 | $594.70 | $605.53 | $594.70 | $602.57 | $596.20 | 52,818 |
| 2021-08-19 | $593.47 | $596.98 | $592.00 | $594.70 | $588.42 | 22,434 |
| 2021-08-18 | $614.35 | $618.89 | $593.93 | $594.15 | $587.87 | 15,655 |
| 2021-08-17 | $617.79 | $624.33 | $612.25 | $614.58 | $608.09 | 16,262 |
| 2021-08-16 | $621.00 | $624.87 | $617.16 | $621.00 | $614.44 | 17,285 |
| 2021-08-13 | $624.98 | $628.78 | $620.00 | $623.00 | $616.42 | 11,815 |
| 2021-08-12 | $629.68 | $629.68 | $618.52 | $620.57 | $614.01 | 15,694 |
| 2021-08-11 | $628.74 | $633.50 | $626.46 | $630.36 | $623.70 | 13,009 |
| 2021-08-10 | $626.01 | $632.35 | $623.34 | $630.56 | $623.90 | 14,929 |
| 2021-08-09 | $643.46 | $643.46 | $629.41 | $629.41 | $622.76 | 14,681 |
| 2021-08-06 | $650.76 | $652.66 | $639.86 | $640.41 | $633.64 | 18,562 |
| 2021-08-05 | $641.89 | $657.81 | $641.89 | $648.98 | $642.12 | 23,860 |
| 2021-08-04 | $652.53 | $655.14 | $643.89 | $644.18 | $637.37 | 16,608 |
| 2021-08-03 | $665.81 | $665.81 | $650.25 | $659.51 | $652.54 | 16,138 |
| 2021-08-02 | $664.80 | $666.15 | $657.46 | $666.15 | $659.11 | 21,220 |
| 2021-07-30 | $664.00 | $666.02 | $659.28 | $664.66 | $657.64 | 18,000 |
| 2021-07-29 | $654.85 | $667.63 | $654.85 | $663.41 | $656.40 | 13,617 |
| 2021-07-28 | $647.94 | $657.70 | $644.15 | $655.64 | $648.71 | 14,184 |
| 2021-07-27 | $646.57 | $646.57 | $637.40 | $645.21 | $638.39 | 15,747 |
| 2021-07-26 | $652.45 | $657.85 | $641.39 | $647.88 | $641.04 | 17,787 |
| 2021-07-23 | $654.49 | $656.81 | $646.29 | $653.76 | $646.85 | 16,070 |
| 2021-07-22 | $657.78 | $659.88 | $653.11 | $656.39 | $649.46 | 18,276 |
| 2021-07-21 | $654.66 | $668.06 | $651.68 | $661.50 | $654.51 | 24,707 |
| 2021-07-20 | $642.10 | $655.92 | $642.10 | $655.00 | $648.08 | 17,836 |
| 2021-07-19 | $642.73 | $642.73 | $633.30 | $636.00 | $629.28 | 21,396 |
| 2021-07-16 | $653.88 | $658.36 | $649.00 | $650.50 | $643.63 | 21,400 |
| 2021-07-15 | $650.15 | $650.53 | $644.27 | $648.04 | $641.19 | 28,099 |
| 2021-07-14 | $664.99 | $665.76 | $653.53 | $655.50 | $647.07 | 17,496 |
| 2021-07-13 | $665.05 | $667.22 | $659.30 | $662.00 | $653.48 | 26,009 |
| 2021-07-12 | $668.29 | $668.44 | $663.54 | $666.67 | $658.09 | 30,165 |
| 2021-07-09 | $656.67 | $674.10 | $652.12 | $669.90 | $661.28 | 28,272 |
| 2021-07-08 | $648.38 | $660.49 | $637.03 | $651.65 | $643.27 | 31,507 |
| 2021-07-07 | $654.44 | $662.94 | $654.44 | $656.84 | $648.39 | 23,629 |
| 2021-07-06 | $634.11 | $655.49 | $625.55 | $655.49 | $647.06 | 102,380 |
| 2021-07-02 | $637.01 | $642.90 | $627.47 | $639.17 | $630.95 | 26,386 |
| 2021-07-01 | $633.90 | $641.36 | $631.32 | $638.00 | $629.79 | 42,002 |
| 2021-06-30 | $627.08 | $635.73 | $625.80 | $633.90 | $625.75 | 29,285 |
| 2021-06-29 | $631.55 | $635.43 | $626.76 | $627.44 | $619.37 | 41,451 |
| 2021-06-28 | $631.79 | $631.80 | $624.18 | $627.48 | $619.41 | 32,399 |
| 2021-06-25 | $637.21 | $639.65 | $626.25 | $629.71 | $621.61 | 460,082 |
| 2021-06-24 | $634.53 | $636.40 | $624.60 | $634.35 | $626.19 | 37,848 |
| 2021-06-23 | $631.26 | $631.36 | $624.60 | $630.33 | $622.22 | 26,617 |
| 2021-06-22 | $641.55 | $641.55 | $627.01 | $634.43 | $626.27 | 22,428 |
| 2021-06-21 | $639.28 | $648.09 | $635.98 | $642.45 | $634.19 | 23,390 |
| 2021-06-18 | $636.62 | $641.08 | $628.24 | $641.08 | $632.83 | 51,519 |
| 2021-06-17 | $642.34 | $643.77 | $635.18 | $639.77 | $631.54 | 15,468 |
| 2021-06-16 | $639.30 | $644.85 | $633.84 | $642.46 | $634.20 | 23,658 |
| 2021-06-15 | $644.49 | $644.50 | $636.00 | $640.58 | $632.34 | 18,702 |
| 2021-06-14 | $654.38 | $657.26 | $646.47 | $651.33 | $642.95 | 16,366 |
| 2021-06-11 | $651.41 | $657.79 | $647.54 | $656.73 | $648.28 | 16,262 |
| 2021-06-10 | $660.76 | $661.25 | $648.07 | $654.59 | $646.17 | 13,996 |
| 2021-06-09 | $668.08 | $668.08 | $655.11 | $660.76 | $652.26 | 15,040 |
| 2021-06-08 | $670.67 | $670.67 | $661.79 | $664.30 | $655.75 | 16,330 |
| 2021-06-07 | $670.70 | $673.90 | $659.90 | $672.18 | $663.53 | 16,543 |
| 2021-06-04 | $647.41 | $669.78 | $647.41 | $667.49 | $658.90 | 26,116 |
| 2021-06-03 | $652.15 | $652.15 | $637.66 | $647.05 | $638.73 | 21,513 |
| 2021-06-02 | $678.25 | $678.25 | $651.00 | $655.04 | $646.61 | 18,681 |
| 2021-06-01 | $664.24 | $675.84 | $659.90 | $675.41 | $666.72 | 19,779 |
| 2021-05-28 | $673.48 | $673.48 | $661.45 | $662.54 | $654.02 | 13,083 |
| 2021-05-27 | $664.60 | $669.41 | $661.82 | $666.78 | $658.20 | 24,160 |
| 2021-05-26 | $654.35 | $668.24 | $650.10 | $662.13 | $653.61 | 15,145 |
| 2021-05-25 | $667.62 | $667.62 | $645.11 | $651.90 | $643.51 | 21,513 |
| 2021-05-24 | $682.86 | $685.00 | $664.76 | $669.14 | $660.53 | 17,064 |
| 2021-05-21 | $670.00 | $681.57 | $670.00 | $677.05 | $668.34 | 14,129 |
| 2021-05-20 | $653.97 | $668.79 | $653.97 | $665.70 | $657.14 | 14,133 |
| 2021-05-19 | $654.72 | $660.00 | $651.98 | $657.77 | $649.31 | 13,131 |
| 2021-05-18 | $659.89 | $673.96 | $658.47 | $662.77 | $654.24 | 11,094 |
| 2021-05-17 | $646.50 | $663.61 | $645.70 | $659.60 | $651.11 | 10,251 |
| 2021-05-14 | $669.90 | $669.90 | $644.80 | $650.82 | $642.45 | 15,730 |
| 2021-05-13 | $647.50 | $667.09 | $647.50 | $665.20 | $656.64 | 19,721 |
| 2021-05-12 | $667.89 | $667.89 | $643.79 | $645.65 | $637.34 | 12,902 |
| 2021-05-11 | $660.00 | $668.31 | $655.15 | $668.31 | $659.71 | 16,284 |
| 2021-05-10 | $658.90 | $668.05 | $658.70 | $668.05 | $659.46 | 15,756 |
| 2021-05-07 | $651.60 | $660.06 | $651.42 | $658.58 | $650.11 | 16,054 |
| 2021-05-06 | $622.59 | $656.55 | $616.51 | $651.37 | $642.99 | 16,608 |
| 2021-05-05 | $633.61 | $635.68 | $616.09 | $624.37 | $616.34 | 24,900 |
| 2021-05-04 | $646.32 | $647.16 | $630.35 | $635.84 | $627.66 | 24,593 |
| 2021-05-03 | $641.91 | $647.53 | $635.98 | $640.44 | $632.20 | 15,636 |
| 2021-04-30 | $640.28 | $646.40 | $635.61 | $635.61 | $627.43 | 23,204 |
| 2021-04-29 | $642.34 | $647.49 | $635.76 | $644.61 | $636.32 | 19,145 |
| 2021-04-28 | $650.91 | $650.91 | $632.23 | $635.52 | $627.34 | 15,437 |
| 2021-04-27 | $642.71 | $649.86 | $641.39 | $641.39 | $633.14 | 14,647 |
| 2021-04-26 | $651.24 | $658.00 | $643.69 | $643.69 | $635.41 | 10,482 |
| 2021-04-23 | $641.57 | $653.10 | $641.57 | $644.33 | $636.04 | 17,136 |
| 2021-04-22 | $646.49 | $646.49 | $634.00 | $640.88 | $632.64 | 14,886 |
| 2021-04-21 | $637.33 | $649.82 | $637.33 | $646.70 | $638.38 | 16,948 |
| 2021-04-20 | $638.96 | $642.72 | $631.88 | $638.40 | $630.19 | 18,117 |
| 2021-04-19 | $656.00 | $656.00 | $643.00 | $644.04 | $635.75 | 16,901 |
| 2021-04-16 | $649.64 | $659.80 | $645.62 | $656.86 | $648.41 | 22,217 |
| 2021-04-15 | $639.76 | $654.10 | $635.19 | $654.10 | $645.69 | 30,541 |
| 2021-04-14 | $627.56 | $640.59 | $627.56 | $633.53 | $623.94 | 14,093 |
| 2021-04-13 | $625.00 | $634.55 | $623.39 | $628.76 | $619.24 | 15,369 |
| 2021-04-12 | $621.00 | $625.00 | $617.24 | $624.49 | $615.04 | 17,466 |
| 2021-04-09 | $612.03 | $619.19 | $606.62 | $619.19 | $609.82 | 16,107 |
| 2021-04-08 | $606.20 | $618.55 | $606.20 | $612.36 | $603.09 | 25,327 |
| 2021-04-07 | $600.49 | $613.83 | $600.49 | $610.13 | $600.89 | 27,293 |
| 2021-04-06 | $598.36 | $605.79 | $596.43 | $601.38 | $592.28 | 34,429 |
| 2021-04-05 | $575.00 | $602.51 | $575.00 | $591.78 | $582.82 | 22,650 |
| 2021-04-01 | $567.91 | $581.40 | $567.91 | $574.21 | $565.52 | 13,957 |
| 2021-03-31 | $577.99 | $579.88 | $562.44 | $562.44 | $553.93 | 28,037 |
| 2021-03-30 | $552.28 | $576.27 | $552.28 | $575.55 | $566.84 | 26,023 |
| 2021-03-29 | $573.98 | $578.90 | $552.36 | $554.85 | $546.45 | 35,257 |
| 2021-03-26 | $572.76 | $576.13 | $568.00 | $571.82 | $563.16 | 16,191 |
| 2021-03-25 | $566.09 | $579.55 | $566.09 | $575.42 | $566.71 | 18,825 |
| 2021-03-24 | $576.76 | $582.35 | $568.62 | $571.67 | $563.02 | 14,484 |
| 2021-03-23 | $595.20 | $595.20 | $576.05 | $577.35 | $568.61 | 24,055 |
| 2021-03-22 | $601.90 | $601.90 | $590.00 | $590.05 | $581.12 | 15,590 |
| 2021-03-19 | $605.95 | $613.20 | $600.97 | $600.97 | $591.87 | 43,313 |
| 2021-03-18 | $605.15 | $615.00 | $601.89 | $605.39 | $596.23 | 17,009 |
| 2021-03-17 | $604.11 | $604.11 | $599.55 | $603.74 | $594.60 | 11,855 |
| 2021-03-16 | $606.00 | $606.80 | $598.00 | $600.58 | $591.49 | 8,912 |
| 2021-03-15 | $607.74 | $607.74 | $594.30 | $603.96 | $594.82 | 14,285 |
| 2021-03-12 | $602.84 | $608.79 | $600.20 | $601.69 | $592.58 | 11,917 |
| 2021-03-11 | $593.50 | $602.00 | $593.42 | $601.63 | $592.52 | 14,927 |
| 2021-03-10 | $585.00 | $599.06 | $585.00 | $592.97 | $583.99 | 10,012 |
| 2021-03-09 | $595.63 | $595.63 | $585.85 | $585.90 | $577.03 | 12,134 |
| 2021-03-08 | $573.00 | $592.89 | $570.50 | $591.99 | $583.03 | 28,366 |
| 2021-03-05 | $566.00 | $576.00 | $563.54 | $571.35 | $562.70 | 19,593 |
| 2021-03-04 | $564.41 | $567.44 | $555.98 | $566.81 | $558.23 | 19,873 |
| 2021-03-03 | $572.00 | $573.58 | $560.14 | $568.14 | $559.54 | 21,477 |
| 2021-03-02 | $584.55 | $585.54 | $571.06 | $572.79 | $564.12 | 19,083 |
| 2021-03-01 | $607.52 | $608.91 | $580.00 | $584.28 | $575.44 | 25,795 |
| 2021-02-26 | $585.80 | $607.94 | $580.84 | $600.83 | $591.73 | 24,198 |
| 2021-02-25 | $620.00 | $625.22 | $583.86 | $586.46 | $577.58 | 26,501 |
| 2021-02-24 | $630.91 | $634.00 | $617.35 | $619.65 | $610.27 | 17,671 |
| 2021-02-23 | $609.70 | $624.08 | $604.30 | $620.00 | $610.61 | 24,877 |
| 2021-02-22 | $608.68 | $615.36 | $608.68 | $614.03 | $604.73 | 9,641 |
| 2021-02-19 | $606.36 | $614.62 | $606.36 | $608.23 | $599.02 | 16,165 |
| 2021-02-18 | $604.90 | $615.00 | $601.75 | $608.84 | $599.62 | 12,367 |
| 2021-02-17 | $596.06 | $604.00 | $595.00 | $603.69 | $594.55 | 9,750 |
| 2021-02-16 | $605.00 | $607.69 | $595.39 | $597.86 | $588.81 | 14,633 |
| 2021-02-12 | $615.26 | $617.91 | $605.71 | $606.24 | $597.06 | 15,794 |
| 2021-02-11 | $600.00 | $614.40 | $594.90 | $610.00 | $600.77 | 28,821 |
| 2021-02-10 | $598.00 | $600.00 | $590.19 | $596.22 | $587.19 | 17,649 |
| 2021-02-09 | $592.90 | $598.15 | $586.71 | $596.03 | $587.01 | 13,106 |
| 2021-02-08 | $589.83 | $598.71 | $588.22 | $594.08 | $585.09 | 17,264 |
| 2021-02-05 | $592.70 | $597.28 | $583.02 | $586.20 | $577.33 | 14,324 |
| 2021-02-04 | $582.00 | $592.77 | $577.12 | $592.51 | $583.54 | 12,152 |
| 2021-02-03 | $588.27 | $589.11 | $576.90 | $582.25 | $573.44 | 13,031 |
| 2021-02-02 | $585.06 | $596.56 | $580.00 | $588.73 | $578.32 | 20,200 |
| 2021-02-01 | $568.11 | $582.18 | $568.11 | $580.00 | $569.74 | 24,085 |
| 2021-01-29 | $574.16 | $576.10 | $565.27 | $568.11 | $558.06 | 29,543 |
| 2021-01-28 | $574.21 | $576.03 | $561.03 | $572.95 | $562.82 | 19,421 |
| 2021-01-27 | $565.52 | $574.14 | $563.98 | $569.81 | $559.73 | 18,787 |
| 2021-01-26 | $570.07 | $574.97 | $565.90 | $572.89 | $562.76 | 20,458 |
| 2021-01-25 | $562.91 | $573.54 | $562.91 | $568.55 | $558.49 | 33,423 |
| 2021-01-22 | $559.73 | $562.57 | $552.19 | $559.27 | $549.38 | 12,879 |
| 2021-01-21 | $563.23 | $563.23 | $556.03 | $559.40 | $549.51 | 14,780 |
| 2021-01-20 | $560.40 | $560.40 | $554.63 | $560.40 | $550.49 | 14,828 |
| 2021-01-19 | $562.86 | $562.86 | $554.70 | $554.72 | $544.91 | 23,162 |
| 2021-01-15 | $557.20 | $561.02 | $555.45 | $556.75 | $546.90 | 13,875 |
| 2021-01-14 | $555.12 | $562.12 | $547.38 | $559.43 | $549.54 | 15,190 |
| 2021-01-13 | $553.53 | $554.88 | $545.37 | $547.71 | $538.02 | 17,572 |
| 2021-01-12 | $550.00 | $554.00 | $540.36 | $551.25 | $541.50 | 15,839 |
| 2021-01-11 | $542.62 | $550.86 | $540.44 | $548.65 | $538.95 | 24,065 |
| 2021-01-08 | $547.12 | $554.62 | $541.63 | $549.67 | $539.95 | 21,866 |
| 2021-01-07 | $539.05 | $547.77 | $538.00 | $539.32 | $529.78 | 21,582 |
| 2021-01-06 | $527.61 | $540.65 | $527.61 | $538.09 | $528.57 | 32,173 |
| 2021-01-05 | $527.70 | $535.43 | $527.70 | $528.61 | $519.26 | 36,992 |
| 2021-01-04 | $535.23 | $548.67 | $523.69 | $525.91 | $516.61 | 35,274 |
| 2020-12-31 | $524.00 | $545.94 | $521.05 | $533.38 | $523.95 | 36,980 |
| 2020-12-30 | $521.75 | $531.62 | $521.75 | $523.76 | $514.50 | 16,773 |
| 2020-12-29 | $524.85 | $526.30 | $516.58 | $523.24 | $513.99 | 24,329 |
| 2020-12-28 | $533.15 | $536.77 | $523.35 | $523.48 | $514.22 | 50,996 |
| 2020-12-24 | $511.00 | $525.00 | $509.35 | $524.10 | $514.83 | 17,545 |
| 2020-12-23 | $497.18 | $511.23 | $496.89 | $507.68 | $498.70 | 26,809 |
| 2020-12-22 | $501.36 | $507.04 | $496.00 | $496.02 | $487.25 | 60,291 |
| 2020-12-21 | $485.00 | $505.56 | $485.00 | $501.31 | $492.44 | 67,369 |
| 2020-12-18 | $465.51 | $482.69 | $464.37 | $482.69 | $474.15 | 51,772 |
| 2020-12-17 | $467.01 | $467.01 | $461.44 | $465.32 | $457.09 | 22,418 |
| 2020-12-16 | $467.17 | $467.17 | $461.29 | $464.04 | $455.83 | 24,977 |
| 2020-12-15 | $457.93 | $464.96 | $454.16 | $464.96 | $456.74 | 18,864 |
| 2020-12-14 | $457.74 | $463.81 | $454.44 | $454.46 | $446.42 | 20,242 |
| 2020-12-11 | $450.36 | $462.37 | $450.10 | $454.43 | $446.39 | 29,592 |
| 2020-12-10 | $448.00 | $458.92 | $446.90 | $454.49 | $446.45 | 24,091 |
| 2020-12-09 | $451.44 | $455.38 | $451.44 | $453.04 | $445.03 | 18,645 |
| 2020-12-08 | $453.72 | $459.26 | $451.63 | $451.63 | $443.64 | 12,775 |
| 2020-12-07 | $468.82 | $468.82 | $458.00 | $458.51 | $450.40 | 35,792 |
| 2020-12-04 | $456.73 | $469.99 | $453.00 | $463.45 | $455.25 | 44,653 |
| 2020-12-03 | $447.83 | $463.96 | $447.83 | $456.94 | $448.86 | 29,813 |
| 2020-12-02 | $446.87 | $451.84 | $445.00 | $450.00 | $442.04 | 22,038 |
| 2020-12-01 | $453.59 | $456.00 | $449.46 | $450.00 | $442.04 | 26,274 |
| 2020-11-30 | $462.50 | $465.69 | $446.86 | $447.02 | $439.11 | 41,311 |
| 2020-11-27 | $459.46 | $464.05 | $459.46 | $464.05 | $455.84 | 6,350 |
| 2020-11-25 | $459.99 | $461.97 | $456.54 | $461.97 | $453.80 | 16,707 |
| 2020-11-24 | $472.82 | $472.82 | $463.34 | $463.49 | $455.29 | 27,008 |
| 2020-11-23 | $452.20 | $472.40 | $452.20 | $466.77 | $458.51 | 30,649 |
| 2020-11-20 | $452.48 | $454.80 | $447.00 | $448.32 | $440.39 | 30,938 |
| 2020-11-19 | $453.81 | $458.42 | $452.66 | $454.67 | $446.63 | 14,318 |
| 2020-11-18 | $462.11 | $462.20 | $453.64 | $457.32 | $449.23 | 32,487 |
| 2020-11-17 | $447.15 | $460.61 | $447.15 | $458.11 | $450.01 | 26,473 |
| 2020-11-16 | $457.05 | $457.05 | $450.01 | $451.47 | $443.49 | 32,115 |
| 2020-11-13 | $446.76 | $451.75 | $444.94 | $446.75 | $438.85 | 24,459 |
| 2020-11-12 | $450.33 | $456.00 | $441.48 | $446.39 | $438.50 | 27,054 |
| 2020-11-11 | $457.58 | $457.58 | $450.00 | $450.04 | $442.08 | 31,423 |
| 2020-11-10 | $438.29 | $455.45 | $438.29 | $453.89 | $445.86 | 25,693 |
| 2020-11-09 | $448.75 | $450.00 | $435.45 | $435.47 | $427.77 | 28,172 |
| 2020-11-06 | $428.46 | $439.64 | $422.84 | $424.61 | $417.10 | 15,694 |
| 2020-11-05 | $409.09 | $432.45 | $408.55 | $427.87 | $420.30 | 25,105 |
| 2020-11-04 | $393.59 | $403.70 | $393.45 | $403.70 | $396.56 | 25,241 |
| 2020-11-03 | $397.77 | $401.25 | $395.60 | $395.60 | $388.60 | 20,458 |
| 2020-11-02 | $385.43 | $395.73 | $384.80 | $393.46 | $386.50 | 17,526 |
| 2020-10-30 | $387.16 | $395.00 | $376.20 | $380.34 | $373.61 | 35,102 |
| 2020-10-29 | $386.92 | $391.59 | $382.02 | $387.16 | $380.31 | 35,297 |
| 2020-10-28 | $397.52 | $398.17 | $389.10 | $390.03 | $383.13 | 32,286 |
| 2020-10-27 | $410.75 | $410.75 | $399.80 | $401.00 | $393.91 | 21,479 |
| 2020-10-26 | $408.02 | $414.28 | $401.86 | $410.79 | $403.52 | 17,711 |
| 2020-10-23 | $415.90 | $415.90 | $408.37 | $411.79 | $404.51 | 18,796 |
| 2020-10-22 | $410.58 | $414.41 | $410.21 | $411.39 | $404.11 | 15,784 |
| 2020-10-21 | $404.13 | $408.92 | $404.13 | $408.28 | $401.06 | 23,489 |
| 2020-10-20 | $410.01 | $412.01 | $406.25 | $406.25 | $399.07 | 13,189 |
| 2020-10-19 | $413.43 | $414.37 | $405.76 | $405.76 | $398.58 | 21,779 |
| 2020-10-16 | $412.77 | $412.77 | $409.38 | $410.01 | $402.76 | 13,368 |
| 2020-10-15 | $402.00 | $415.99 | $402.00 | $413.56 | $406.25 | 13,088 |
| 2020-10-14 | $409.96 | $414.97 | $406.08 | $407.45 | $400.24 | 14,365 |
| 2020-10-13 | $416.64 | $416.64 | $408.03 | $410.54 | $401.85 | 15,884 |
| 2020-10-12 | $415.00 | $418.54 | $414.63 | $415.60 | $406.80 | 9,588 |
| 2020-10-09 | $414.86 | $416.30 | $413.37 | $413.62 | $404.86 | 11,065 |
| 2020-10-08 | $411.09 | $415.14 | $408.68 | $414.57 | $405.79 | 20,990 |
| 2020-10-07 | $416.01 | $416.01 | $407.99 | $407.99 | $399.35 | 17,064 |
| 2020-10-06 | $411.82 | $420.92 | $409.95 | $414.61 | $405.83 | 20,945 |
| 2020-10-05 | $413.95 | $413.95 | $404.07 | $409.68 | $401.01 | 26,207 |
| 2020-10-02 | $394.39 | $415.30 | $393.93 | $408.14 | $399.50 | 30,052 |
| 2020-10-01 | $406.37 | $406.80 | $398.89 | $402.32 | $393.80 | 23,947 |
| 2020-09-30 | $396.00 | $410.97 | $396.00 | $404.11 | $395.56 | 40,341 |
| 2020-09-29 | $402.00 | $402.76 | $393.54 | $396.80 | $388.40 | 25,171 |
| 2020-09-28 | $417.40 | $417.40 | $403.46 | $404.94 | $396.37 | 29,543 |
| 2020-09-25 | $403.72 | $415.92 | $403.72 | $410.07 | $401.39 | 28,262 |
| 2020-09-24 | $398.00 | $411.63 | $396.28 | $407.28 | $398.66 | 55,378 |
| 2020-09-23 | $414.64 | $415.96 | $399.99 | $399.99 | $391.52 | 45,105 |
| 2020-09-22 | $410.00 | $414.51 | $409.08 | $410.77 | $402.07 | 24,287 |
| 2020-09-21 | $418.49 | $418.49 | $406.87 | $413.00 | $404.26 | 39,587 |
| 2020-09-18 | $435.27 | $435.27 | $421.94 | $428.54 | $419.47 | 64,724 |
| 2020-09-17 | $434.30 | $438.81 | $430.75 | $433.27 | $424.10 | 30,448 |
| 2020-09-16 | $437.14 | $444.01 | $436.56 | $439.53 | $430.23 | 32,620 |
| 2020-09-15 | $440.00 | $440.16 | $435.00 | $438.65 | $429.36 | 23,775 |
| 2020-09-14 | $427.63 | $442.07 | $427.63 | $437.83 | $428.56 | 28,901 |
| 2020-09-11 | $403.47 | $432.70 | $403.47 | $429.35 | $420.26 | 43,170 |
| 2020-09-10 | $405.86 | $408.45 | $398.89 | $398.89 | $390.45 | 36,578 |
| 2020-09-09 | $415.04 | $415.71 | $405.57 | $407.36 | $398.74 | 30,398 |
| 2020-09-08 | $416.42 | $419.58 | $403.52 | $410.99 | $402.29 | 33,004 |
| 2020-09-04 | $434.39 | $434.39 | $415.02 | $421.97 | $413.04 | 17,240 |
| 2020-09-03 | $442.12 | $442.12 | $424.33 | $428.54 | $419.47 | 24,832 |
| 2020-09-02 | $434.58 | $439.98 | $431.53 | $438.56 | $429.28 | 18,291 |
| 2020-09-01 | $425.60 | $438.63 | $425.04 | $435.25 | $426.04 | 17,409 |
| 2020-08-31 | $443.48 | $444.96 | $427.95 | $427.95 | $418.89 | 30,824 |
| 2020-08-28 | $430.95 | $445.60 | $427.68 | $444.97 | $435.55 | 29,070 |
| 2020-08-27 | $421.77 | $428.77 | $421.70 | $424.86 | $415.87 | 17,091 |
| 2020-08-26 | $415.87 | $418.64 | $413.47 | $417.54 | $408.70 | 23,172 |
| 2020-08-25 | $424.00 | $424.00 | $412.68 | $418.34 | $409.48 | 16,843 |
| 2020-08-24 | $413.86 | $423.19 | $409.48 | $421.87 | $412.94 | 21,763 |
| 2020-08-21 | $400.00 | $411.70 | $400.00 | $408.33 | $399.69 | 29,694 |
| 2020-08-20 | $401.00 | $407.00 | $400.24 | $400.99 | $392.50 | 27,142 |
| 2020-08-19 | $406.89 | $406.89 | $402.93 | $404.16 | $395.60 | 20,886 |
| 2020-08-18 | $407.89 | $409.15 | $402.33 | $403.85 | $395.30 | 28,176 |
| 2020-08-17 | $413.39 | $413.39 | $407.77 | $410.24 | $401.56 | 24,747 |
| 2020-08-14 | $406.68 | $417.12 | $406.68 | $410.56 | $401.87 | 18,789 |
| 2020-08-13 | $413.20 | $414.44 | $408.01 | $410.47 | $401.78 | 24,583 |
| 2020-08-12 | $426.86 | $431.37 | $416.04 | $416.04 | $407.23 | 28,582 |
| 2020-08-11 | $427.44 | $437.62 | $423.31 | $423.31 | $414.35 | 27,840 |
| 2020-08-10 | $413.38 | $426.40 | $413.38 | $418.68 | $409.82 | 24,671 |
| 2020-08-07 | $408.37 | $410.70 | $405.82 | $409.65 | $400.98 | 18,730 |
| 2020-08-06 | $404.37 | $412.63 | $404.37 | $408.37 | $399.73 | 21,721 |
| 2020-08-05 | $404.50 | $408.26 | $401.51 | $408.26 | $399.62 | 25,218 |
| 2020-08-04 | $399.56 | $403.88 | $399.19 | $400.30 | $391.83 | 34,775 |
| 2020-08-03 | $399.69 | $406.62 | $399.69 | $400.65 | $392.17 | 18,420 |
| 2020-07-31 | $405.00 | $405.12 | $393.35 | $398.37 | $389.94 | 26,943 |
| 2020-07-30 | $405.53 | $411.99 | $402.77 | $408.33 | $399.69 | 18,449 |
| 2020-07-29 | $402.18 | $414.39 | $402.18 | $411.42 | $402.71 | 19,486 |
| 2020-07-28 | $405.00 | $413.61 | $405.00 | $405.35 | $396.77 | 20,261 |
| 2020-07-27 | $406.08 | $412.68 | $403.01 | $406.82 | $398.21 | 23,888 |
| 2020-07-24 | $408.20 | $408.58 | $400.02 | $406.10 | $397.50 | 28,604 |
| 2020-07-23 | $404.65 | $409.19 | $400.53 | $406.27 | $397.67 | 42,421 |
| 2020-07-22 | $386.28 | $405.49 | $386.28 | $402.07 | $393.56 | 60,883 |
| 2020-07-21 | $393.90 | $403.24 | $385.56 | $386.28 | $378.10 | 54,250 |
| 2020-07-20 | $389.40 | $400.20 | $386.16 | $388.56 | $380.33 | 94,886 |
| 2020-07-17 | $359.98 | $363.93 | $359.29 | $362.98 | $355.30 | 28,497 |
| 2020-07-16 | $354.95 | $364.08 | $352.10 | $357.97 | $350.39 | 26,562 |
| 2020-07-15 | $353.95 | $363.80 | $350.44 | $358.42 | $350.83 | 23,886 |
| 2020-07-14 | $340.57 | $347.21 | $334.73 | $345.63 | $336.95 | 26,344 |
| 2020-07-13 | $347.05 | $350.00 | $340.57 | $340.57 | $332.02 | 30,714 |
| 2020-07-10 | $332.27 | $347.54 | $332.27 | $344.33 | $335.68 | 31,096 |
| 2020-07-09 | $340.41 | $340.41 | $328.81 | $331.16 | $322.84 | 35,421 |
| 2020-07-08 | $333.95 | $345.11 | $331.96 | $344.88 | $336.22 | 39,048 |
| 2020-07-07 | $344.47 | $346.76 | $331.41 | $332.14 | $323.80 | 54,185 |
| 2020-07-06 | $343.66 | $350.75 | $338.37 | $349.25 | $340.48 | 51,843 |
| 2020-07-02 | $344.00 | $347.65 | $336.51 | $336.77 | $328.31 | 28,552 |
| 2020-07-01 | $341.76 | $347.28 | $335.50 | $336.97 | $328.51 | 33,294 |
| 2020-06-30 | $344.98 | $345.71 | $340.52 | $342.67 | $334.06 | 25,941 |
| 2020-06-29 | $333.00 | $348.35 | $329.95 | $346.49 | $337.79 | 69,343 |
| 2020-06-26 | $320.06 | $331.02 | $313.10 | $327.38 | $319.16 | 88,508 |
| 2020-06-25 | $318.81 | $325.52 | $316.10 | $322.66 | $314.56 | 51,265 |
| 2020-06-24 | $319.63 | $327.00 | $317.00 | $322.79 | $314.68 | 47,408 |
| 2020-06-23 | $331.22 | $331.22 | $322.55 | $325.86 | $317.68 | 52,754 |
| 2020-06-22 | $323.08 | $328.29 | $321.42 | $326.06 | $317.87 | 29,329 |
| 2020-06-19 | $335.00 | $337.77 | $323.89 | $325.85 | $317.67 | 69,370 |
| 2020-06-18 | $332.71 | $345.81 | $332.02 | $334.12 | $325.73 | 35,929 |
| 2020-06-17 | $352.30 | $352.30 | $337.64 | $340.02 | $331.48 | 26,306 |
| 2020-06-16 | $365.85 | $365.85 | $347.30 | $348.94 | $340.18 | 34,964 |
| 2020-06-15 | $331.94 | $356.00 | $331.94 | $350.43 | $341.63 | 39,889 |
| 2020-06-12 | $353.43 | $363.43 | $336.29 | $347.84 | $339.10 | 63,246 |
| 2020-06-11 | $358.90 | $358.90 | $341.27 | $345.30 | $336.63 | 30,453 |
| 2020-06-10 | $385.00 | $385.00 | $372.00 | $372.92 | $363.55 | 37,565 |
| 2020-06-09 | $400.50 | $401.03 | $384.01 | $389.80 | $380.01 | 34,990 |
| 2020-06-08 | $388.57 | $411.24 | $388.57 | $407.57 | $397.33 | 49,253 |
| 2020-06-05 | $388.25 | $398.44 | $385.03 | $386.73 | $377.02 | 67,474 |
| 2020-06-04 | $365.00 | $379.15 | $365.00 | $374.28 | $364.88 | 43,276 |
| 2020-06-03 | $369.87 | $377.99 | $366.94 | $370.87 | $361.56 | 37,660 |
| 2020-06-02 | $359.52 | $378.42 | $359.52 | $360.17 | $351.13 | 31,724 |
| 2020-06-01 | $357.97 | $367.48 | $356.69 | $358.60 | $349.59 | 26,183 |
| 2020-05-29 | $352.12 | $359.03 | $349.67 | $358.23 | $349.23 | 32,601 |
| 2020-05-28 | $386.00 | $386.00 | $354.77 | $356.83 | $347.87 | 45,172 |
| 2020-05-27 | $364.52 | $382.19 | $362.36 | $379.07 | $369.55 | 58,927 |
| 2020-05-26 | $362.78 | $369.99 | $351.08 | $356.91 | $347.95 | 39,709 |
| 2020-05-22 | $342.88 | $348.64 | $339.51 | $347.92 | $339.18 | 31,038 |
| 2020-05-21 | $344.01 | $349.05 | $339.26 | $340.68 | $332.12 | 47,799 |
| 2020-05-20 | $333.15 | $344.44 | $333.15 | $340.43 | $331.88 | 29,294 |
| 2020-05-19 | $335.32 | $341.79 | $329.00 | $329.42 | $321.15 | 49,228 |
| 2020-05-18 | $336.34 | $348.84 | $333.22 | $334.07 | $325.68 | 60,409 |
| 2020-05-15 | $328.76 | $330.22 | $314.31 | $325.33 | $317.16 | 142,216 |
| 2020-05-14 | $311.35 | $331.40 | $296.39 | $329.87 | $321.59 | 63,366 |
| 2020-05-13 | $333.75 | $333.75 | $312.34 | $317.54 | $309.57 | 40,380 |
| 2020-05-12 | $346.81 | $356.67 | $333.50 | $335.60 | $327.17 | 50,546 |
| 2020-05-11 | $361.97 | $361.97 | $340.49 | $342.97 | $334.36 | 82,691 |
| 2020-05-08 | $352.98 | $373.74 | $349.99 | $372.20 | $362.85 | 30,402 |
| 2020-05-07 | $344.09 | $357.43 | $340.25 | $345.87 | $337.18 | 25,460 |
| 2020-05-06 | $354.80 | $359.78 | $337.69 | $339.43 | $330.91 | 36,219 |
| 2020-05-05 | $357.90 | $369.16 | $355.17 | $355.17 | $346.25 | 37,302 |
| 2020-05-04 | $356.15 | $371.00 | $356.15 | $366.71 | $357.50 | 32,754 |
| 2020-05-01 | $383.00 | $383.45 | $364.28 | $366.62 | $357.41 | 43,902 |
| 2020-04-30 | $393.02 | $400.82 | $390.01 | $390.01 | $380.22 | 33,665 |
| 2020-04-29 | $393.08 | $410.03 | $384.00 | $401.07 | $391.00 | 43,566 |
| 2020-04-28 | $373.22 | $389.00 | $366.56 | $376.37 | $366.92 | 62,149 |
| 2020-04-27 | $349.17 | $373.08 | $349.17 | $367.19 | $357.97 | 32,193 |
| 2020-04-24 | $336.90 | $351.99 | $332.28 | $347.14 | $338.42 | 42,194 |
| 2020-04-23 | $340.53 | $344.35 | $329.37 | $332.27 | $323.93 | 31,761 |
| 2020-04-22 | $347.23 | $348.31 | $331.92 | $336.31 | $327.86 | 26,216 |
| 2020-04-21 | $333.65 | $350.32 | $327.21 | $339.19 | $330.67 | 97,039 |
| 2020-04-20 | $348.03 | $358.67 | $331.60 | $335.30 | $326.88 | 29,021 |
| 2020-04-17 | $345.85 | $362.78 | $344.81 | $357.51 | $348.53 | 24,460 |
| 2020-04-16 | $342.40 | $350.24 | $334.08 | $335.03 | $326.62 | 36,927 |
| 2020-04-15 | $353.48 | $356.69 | $340.42 | $342.41 | $333.81 | 38,885 |
| 2020-04-14 | $380.11 | $380.11 | $361.11 | $364.36 | $353.71 | 23,337 |
| 2020-04-13 | $390.00 | $391.65 | $352.22 | $369.53 | $358.73 | 31,783 |
| 2020-04-09 | $364.28 | $393.44 | $358.00 | $391.75 | $380.30 | 26,677 |
| 2020-04-08 | $385.00 | $385.01 | $355.92 | $355.92 | $345.52 | 30,646 |
| 2020-04-07 | $368.80 | $391.31 | $356.70 | $378.37 | $367.31 | 60,076 |
| 2020-04-06 | $352.88 | $357.63 | $348.13 | $352.48 | $342.18 | 27,002 |
| 2020-04-03 | $336.74 | $339.36 | $329.04 | $339.36 | $329.44 | 33,669 |
| 2020-04-02 | $327.73 | $340.25 | $323.22 | $337.84 | $327.97 | 27,380 |
| 2020-04-01 | $329.55 | $334.71 | $314.56 | $327.08 | $317.52 | 38,730 |
| 2020-03-31 | $343.13 | $349.10 | $325.67 | $341.17 | $331.20 | 54,689 |
| 2020-03-30 | $352.81 | $353.00 | $337.82 | $344.99 | $334.91 | 33,094 |
| 2020-03-27 | $333.20 | $353.20 | $331.00 | $350.81 | $340.56 | 40,018 |
| 2020-03-26 | $342.37 | $352.35 | $339.87 | $341.72 | $331.73 | 59,073 |
| 2020-03-25 | $313.52 | $351.04 | $310.02 | $338.98 | $329.07 | 52,006 |
| 2020-03-24 | $298.22 | $311.49 | $298.22 | $308.52 | $299.50 | 27,298 |
| 2020-03-23 | $319.26 | $319.26 | $280.91 | $281.01 | $272.80 | 39,165 |
| 2020-03-20 | $325.53 | $334.06 | $311.27 | $317.12 | $307.85 | 36,737 |
| 2020-03-19 | $273.96 | $327.08 | $273.96 | $323.13 | $313.69 | 46,434 |
| 2020-03-18 | $320.46 | $320.46 | $267.89 | $277.62 | $269.51 | 45,357 |
| 2020-03-17 | $379.05 | $379.05 | $330.90 | $341.72 | $331.73 | 46,818 |
| 2020-03-16 | $388.59 | $401.39 | $367.89 | $367.90 | $357.15 | 34,442 |
| 2020-03-13 | $420.34 | $431.47 | $390.77 | $430.32 | $417.74 | 59,073 |
| 2020-03-12 | $422.26 | $431.70 | $403.00 | $403.98 | $392.17 | 54,367 |
| 2020-03-11 | $468.23 | $468.49 | $443.00 | $448.85 | $435.73 | 49,235 |
| 2020-03-10 | $463.62 | $479.64 | $453.75 | $478.89 | $464.89 | 47,993 |
| 2020-03-09 | $464.99 | $464.99 | $448.04 | $455.13 | $441.83 | 38,848 |
| 2020-03-06 | $473.45 | $488.25 | $472.98 | $485.03 | $470.86 | 54,790 |
| 2020-03-05 | $489.83 | $489.83 | $477.85 | $486.58 | $472.36 | 33,331 |
| 2020-03-04 | $493.60 | $498.60 | $483.64 | $494.83 | $480.37 | 73,856 |
| 2020-03-03 | $502.22 | $507.95 | $477.67 | $489.73 | $475.42 | 44,429 |
| 2020-03-02 | $506.24 | $514.47 | $493.14 | $501.07 | $486.43 | 46,513 |
| 2020-02-28 | $481.31 | $508.44 | $481.31 | $502.88 | $488.18 | 62,140 |
| 2020-02-27 | $469.94 | $504.37 | $463.00 | $492.33 | $477.94 | 72,889 |
| 2020-02-26 | $495.97 | $504.96 | $474.94 | $474.94 | $461.06 | 22,518 |
| 2020-02-25 | $501.22 | $503.88 | $492.00 | $492.00 | $477.62 | 35,518 |
| 2020-02-24 | $513.78 | $513.78 | $498.53 | $499.40 | $484.81 | 42,992 |
| 2020-02-21 | $533.12 | $533.12 | $518.81 | $521.60 | $506.36 | 43,397 |
| 2020-02-20 | $544.14 | $544.14 | $530.28 | $530.90 | $515.39 | 14,455 |
| 2020-02-19 | $538.95 | $541.50 | $537.92 | $537.92 | $522.20 | 22,181 |
| 2020-02-18 | $535.59 | $540.75 | $535.59 | $536.91 | $521.22 | 33,082 |
| 2020-02-14 | $545.05 | $546.87 | $536.70 | $537.82 | $522.10 | 19,613 |
| 2020-02-13 | $545.54 | $554.75 | $545.54 | $546.33 | $530.36 | 26,602 |
| 2020-02-12 | $549.14 | $553.80 | $546.00 | $548.92 | $532.88 | 17,260 |
| 2020-02-11 | $549.41 | $550.74 | $542.14 | $547.20 | $531.21 | 27,850 |
| 2020-02-10 | $549.26 | $550.92 | $547.53 | $549.52 | $533.46 | 43,754 |
| 2020-02-07 | $549.91 | $551.34 | $545.90 | $548.98 | $532.94 | 35,241 |
| 2020-02-06 | $550.07 | $553.04 | $543.97 | $550.94 | $534.84 | 45,259 |
| 2020-02-05 | $539.90 | $550.56 | $538.02 | $548.94 | $532.90 | 39,078 |
| 2020-02-04 | $557.47 | $558.64 | $539.27 | $540.56 | $523.38 | 34,821 |
| 2020-02-03 | $552.15 | $559.98 | $548.00 | $551.39 | $533.87 | 33,015 |
| 2020-01-31 | $559.32 | $559.32 | $546.78 | $549.22 | $531.76 | 41,916 |
| 2020-01-30 | $566.74 | $567.00 | $558.62 | $560.00 | $542.20 | 132,145 |
| 2020-01-29 | $581.47 | $584.23 | $569.29 | $569.31 | $551.22 | 19,849 |
| 2020-01-28 | $584.12 | $587.40 | $580.00 | $584.30 | $565.73 | 18,401 |
| 2020-01-27 | $588.19 | $588.34 | $581.47 | $582.76 | $564.24 | 20,913 |
| 2020-01-24 | $609.89 | $609.89 | $593.00 | $596.80 | $577.83 | 17,723 |
| 2020-01-23 | $614.20 | $616.48 | $606.69 | $608.68 | $589.34 | 29,057 |
| 2020-01-22 | $617.57 | $621.00 | $613.13 | $614.53 | $595.00 | 23,053 |
| 2020-01-21 | $622.98 | $622.98 | $614.89 | $616.05 | $596.47 | 18,538 |
| 2020-01-17 | $625.89 | $625.89 | $621.47 | $623.14 | $603.34 | 24,562 |
| 2020-01-16 | $618.80 | $624.06 | $618.80 | $624.06 | $604.23 | 24,452 |
| 2020-01-15 | $619.38 | $625.70 | $615.39 | $617.69 | $598.06 | 26,227 |
| 2020-01-14 | $623.26 | $623.26 | $617.58 | $619.00 | $599.33 | 21,161 |
| 2020-01-13 | $616.91 | $625.37 | $616.91 | $624.35 | $604.51 | 13,964 |
| 2020-01-10 | $627.40 | $627.40 | $612.22 | $616.38 | $596.79 | 27,092 |
| 2020-01-09 | $635.70 | $635.70 | $624.48 | $625.14 | $605.27 | 26,046 |
| 2020-01-08 | $633.55 | $639.99 | $632.37 | $634.19 | $614.03 | 13,347 |
| 2020-01-07 | $638.30 | $638.30 | $632.40 | $633.65 | $613.51 | 17,431 |
| 2020-01-06 | $635.77 | $639.01 | $633.89 | $638.36 | $618.07 | 22,544 |
| 2020-01-03 | $634.51 | $644.73 | $632.77 | $639.27 | $618.95 | 23,320 |
| 2020-01-02 | $640.70 | $648.94 | $633.97 | $639.10 | $618.79 | 17,208 |
| 2019-12-31 | $639.00 | $640.85 | $633.45 | $638.99 | $618.68 | 13,166 |
| 2019-12-30 | $638.40 | $640.46 | $637.45 | $639.23 | $618.91 | 10,328 |
| 2019-12-27 | $644.92 | $644.92 | $636.25 | $639.37 | $619.05 | 14,787 |
| 2019-12-26 | $644.18 | $650.30 | $642.86 | $644.21 | $623.74 | 19,065 |
| 2019-12-24 | $647.84 | $648.91 | $643.76 | $643.76 | $623.30 | 3,799 |
| 2019-12-23 | $649.96 | $650.00 | $644.94 | $646.74 | $626.19 | 22,555 |
| 2019-12-20 | $649.21 | $655.54 | $648.49 | $650.00 | $629.34 | 38,487 |
| 2019-12-19 | $651.22 | $654.75 | $646.70 | $647.70 | $627.12 | 24,698 |
| 2019-12-18 | $643.96 | $652.96 | $643.00 | $651.86 | $631.14 | 21,883 |
| 2019-12-17 | $641.03 | $645.99 | $637.25 | $642.58 | $622.16 | 27,979 |
| 2019-12-16 | $640.84 | $643.31 | $638.25 | $639.86 | $619.52 | 16,250 |
| 2019-12-13 | $649.48 | $650.54 | $633.46 | $637.92 | $617.65 | 25,008 |
| 2019-12-12 | $640.20 | $652.44 | $640.20 | $650.84 | $630.16 | 25,601 |
| 2019-12-11 | $630.14 | $640.14 | $630.14 | $640.14 | $619.80 | 25,082 |
| 2019-12-10 | $629.22 | $633.20 | $627.50 | $628.73 | $608.75 | 20,351 |
| 2019-12-09 | $630.00 | $639.29 | $629.22 | $629.22 | $609.22 | 19,161 |
| 2019-12-06 | $633.00 | $633.00 | $627.51 | $629.93 | $609.91 | 22,206 |
| 2019-12-05 | $629.82 | $631.98 | $627.70 | $628.72 | $608.74 | 17,365 |
| 2019-12-04 | $622.10 | $631.98 | $622.10 | $627.86 | $607.91 | 18,136 |
| 2019-12-03 | $620.00 | $622.83 | $613.54 | $619.77 | $600.07 | 25,078 |
| 2019-12-02 | $632.80 | $633.25 | $623.99 | $624.50 | $604.65 | 20,699 |
| 2019-11-29 | $633.19 | $634.62 | $626.71 | $631.61 | $611.54 | 6,621 |
| 2019-11-27 | $629.49 | $632.61 | $626.77 | $632.61 | $612.50 | 18,579 |
| 2019-11-26 | $632.19 | $635.58 | $626.30 | $627.52 | $607.58 | 16,598 |
| 2019-11-25 | $629.92 | $632.51 | $627.00 | $631.00 | $610.95 | 23,428 |
| 2019-11-22 | $626.58 | $633.77 | $625.41 | $629.18 | $609.18 | 26,079 |
| 2019-11-21 | $630.30 | $632.00 | $622.29 | $629.00 | $609.01 | 23,108 |
| 2019-11-20 | $637.09 | $638.37 | $629.33 | $629.33 | $609.33 | 20,282 |
| 2019-11-19 | $632.85 | $645.24 | $632.85 | $639.31 | $618.99 | 23,649 |
| 2019-11-18 | $630.49 | $632.56 | $629.55 | $632.55 | $612.45 | 11,523 |
| 2019-11-15 | $633.26 | $637.29 | $629.92 | $630.35 | $610.32 | 21,611 |
| 2019-11-14 | $624.79 | $632.06 | $620.34 | $632.06 | $611.97 | 22,005 |
| 2019-11-13 | $627.41 | $627.89 | $622.30 | $625.96 | $606.07 | 13,689 |
| 2019-11-12 | $631.84 | $635.92 | $626.15 | $626.15 | $606.25 | 23,238 |
| 2019-11-11 | $635.34 | $635.69 | $629.87 | $631.90 | $611.82 | 16,848 |
| 2019-11-08 | $629.32 | $635.48 | $629.32 | $635.48 | $615.28 | 13,186 |
| 2019-11-07 | $632.16 | $634.80 | $628.11 | $631.56 | $611.49 | 16,909 |
| 2019-11-06 | $637.92 | $640.40 | $628.65 | $629.39 | $609.39 | 24,524 |
| 2019-11-05 | $634.15 | $646.74 | $634.15 | $637.12 | $616.87 | 26,689 |
| 2019-11-04 | $635.03 | $639.68 | $630.94 | $632.80 | $612.69 | 25,608 |
| 2019-11-01 | $631.29 | $636.73 | $629.80 | $632.74 | $612.63 | 23,512 |
| 2019-10-31 | $628.89 | $630.57 | $625.75 | $629.66 | $609.65 | 27,541 |
| 2019-10-30 | $645.90 | $646.44 | $619.04 | $628.94 | $608.95 | 27,445 |
| 2019-10-29 | $649.91 | $652.25 | $643.75 | $644.33 | $623.85 | 15,964 |
| 2019-10-28 | $651.44 | $657.33 | $647.36 | $649.66 | $629.01 | 21,252 |
| 2019-10-25 | $647.50 | $652.26 | $645.76 | $650.00 | $629.34 | 27,420 |
| 2019-10-24 | $651.65 | $651.65 | $646.78 | $648.63 | $628.02 | 18,761 |
| 2019-10-23 | $650.23 | $651.40 | $647.35 | $649.35 | $628.71 | 22,996 |
| 2019-10-22 | $651.67 | $656.05 | $647.35 | $650.01 | $629.35 | 20,417 |
| 2019-10-21 | $645.66 | $650.00 | $644.25 | $650.00 | $629.34 | 19,637 |
| 2019-10-18 | $642.34 | $645.15 | $636.01 | $642.50 | $622.08 | 19,505 |
| 2019-10-17 | $643.10 | $647.13 | $641.06 | $643.69 | $623.23 | 20,020 |
| 2019-10-16 | $641.23 | $645.06 | $638.52 | $641.25 | $620.87 | 14,561 |
| 2019-10-15 | $644.16 | $646.78 | $642.56 | $643.72 | $621.91 | 23,340 |
| 2019-10-14 | $646.27 | $647.90 | $639.85 | $641.62 | $619.88 | 23,960 |
| 2019-10-11 | $646.53 | $649.90 | $643.40 | $646.10 | $624.21 | 25,260 |
| 2019-10-10 | $646.36 | $647.00 | $639.20 | $642.50 | $620.73 | 15,607 |
| 2019-10-09 | $647.91 | $650.71 | $642.01 | $647.56 | $625.62 | 12,316 |
| 2019-10-08 | $657.38 | $660.83 | $643.37 | $645.90 | $624.02 | 18,363 |
| 2019-10-07 | $663.80 | $666.47 | $658.77 | $661.01 | $638.62 | 18,395 |
| 2019-10-04 | $657.11 | $667.66 | $653.75 | $665.33 | $642.79 | 26,403 |
| 2019-10-03 | $656.47 | $656.47 | $649.17 | $655.10 | $632.91 | 14,349 |
| 2019-10-02 | $660.17 | $660.17 | $652.00 | $656.47 | $634.23 | 13,540 |
| 2019-10-01 | $664.31 | $668.81 | $661.41 | $664.00 | $641.51 | 20,480 |
| 2019-09-30 | $657.28 | $669.52 | $657.28 | $663.45 | $640.98 | 23,416 |
| 2019-09-27 | $673.76 | $673.76 | $656.65 | $656.65 | $634.41 | 13,813 |
| 2019-09-26 | $678.95 | $678.95 | $670.00 | $672.15 | $649.38 | 15,817 |
| 2019-09-25 | $681.70 | $683.99 | $672.45 | $675.10 | $652.23 | 15,934 |
| 2019-09-24 | $683.61 | $688.32 | $680.93 | $680.93 | $657.86 | 21,890 |
| 2019-09-23 | $674.68 | $682.19 | $674.68 | $679.69 | $656.67 | 31,767 |
| 2019-09-20 | $678.94 | $682.41 | $674.50 | $678.09 | $655.12 | 42,442 |
| 2019-09-19 | $695.81 | $695.81 | $674.33 | $679.20 | $656.19 | 29,951 |
| 2019-09-18 | $690.80 | $696.60 | $685.39 | $694.15 | $670.64 | 22,824 |
| 2019-09-17 | $685.28 | $694.74 | $685.28 | $691.33 | $667.91 | 19,217 |
| 2019-09-16 | $699.70 | $700.25 | $683.56 | $686.17 | $662.93 | 21,530 |
| 2019-09-13 | $698.10 | $703.90 | $692.19 | $700.84 | $677.10 | 15,370 |
| 2019-09-12 | $704.01 | $704.01 | $695.42 | $697.17 | $673.55 | 17,708 |
| 2019-09-11 | $696.88 | $703.74 | $694.25 | $703.74 | $679.90 | 17,526 |
| 2019-09-10 | $713.33 | $713.33 | $693.28 | $697.07 | $673.46 | 33,741 |
| 2019-09-09 | $709.40 | $719.07 | $704.49 | $713.85 | $689.67 | 25,509 |
| 2019-09-06 | $706.42 | $711.13 | $698.10 | $706.41 | $682.48 | 23,013 |
| 2019-09-05 | $710.65 | $712.80 | $706.00 | $709.00 | $684.98 | 17,537 |
| 2019-09-04 | $706.20 | $708.31 | $700.55 | $705.02 | $681.14 | 33,025 |
| 2019-09-03 | $701.63 | $702.50 | $693.42 | $701.15 | $677.40 | 33,350 |
| 2019-08-30 | $689.49 | $704.39 | $686.19 | $704.06 | $680.21 | 26,574 |
| 2019-08-29 | $686.52 | $691.97 | $682.95 | $686.98 | $663.71 | 30,452 |
| 2019-08-28 | $685.31 | $685.97 | $673.92 | $685.97 | $662.73 | 38,751 |
| 2019-08-27 | $700.98 | $702.85 | $685.77 | $686.46 | $663.21 | 22,859 |
| 2019-08-26 | $705.82 | $708.75 | $695.53 | $696.57 | $672.97 | 26,528 |
| 2019-08-23 | $718.55 | $726.71 | $701.41 | $701.41 | $677.65 | 19,899 |
| 2019-08-22 | $717.63 | $725.93 | $713.15 | $720.96 | $696.54 | 17,831 |
| 2019-08-21 | $716.95 | $720.50 | $713.87 | $716.39 | $692.12 | 14,108 |
| 2019-08-20 | $714.85 | $719.49 | $712.97 | $712.97 | $688.82 | 16,127 |
| 2019-08-19 | $721.67 | $723.84 | $715.83 | $715.83 | $691.58 | 16,460 |
| 2019-08-16 | $706.14 | $716.09 | $702.80 | $715.12 | $690.89 | 33,659 |
| 2019-08-15 | $706.58 | $712.11 | $699.56 | $702.14 | $678.35 | 21,528 |
| 2019-08-14 | $706.62 | $724.00 | $700.42 | $704.60 | $680.73 | 39,413 |
| 2019-08-13 | $705.14 | $714.69 | $705.14 | $713.21 | $689.05 | 28,087 |
| 2019-08-12 | $714.40 | $714.40 | $702.50 | $705.25 | $681.36 | 25,058 |
| 2019-08-09 | $709.06 | $722.21 | $702.46 | $718.51 | $694.17 | 14,541 |
| 2019-08-08 | $701.18 | $711.65 | $701.18 | $708.68 | $684.67 | 21,089 |
| 2019-08-07 | $691.75 | $701.94 | $691.75 | $701.18 | $677.43 | 21,808 |
| 2019-08-06 | $692.00 | $699.00 | $691.25 | $696.58 | $672.98 | 23,753 |
| 2019-08-05 | $698.62 | $698.62 | $683.39 | $690.00 | $666.63 | 33,417 |
| 2019-08-02 | $716.88 | $716.88 | $705.57 | $707.50 | $683.53 | 22,146 |
| 2019-08-01 | $742.22 | $751.97 | $715.28 | $718.48 | $694.14 | 29,184 |
| 2019-07-31 | $744.42 | $756.26 | $742.73 | $742.73 | $717.57 | 33,011 |
| 2019-07-30 | $732.74 | $744.99 | $732.74 | $744.99 | $719.75 | 14,367 |
| 2019-07-29 | $737.03 | $739.54 | $731.08 | $736.12 | $711.18 | 15,972 |
| 2019-07-26 | $736.00 | $746.80 | $736.00 | $737.39 | $712.41 | 20,477 |
| 2019-07-25 | $734.08 | $738.00 | $733.85 | $733.87 | $709.01 | 10,503 |
| 2019-07-24 | $735.36 | $741.06 | $733.70 | $735.36 | $710.45 | 12,993 |
| 2019-07-23 | $728.10 | $738.80 | $725.11 | $737.49 | $712.51 | 21,514 |
| 2019-07-22 | $728.75 | $729.50 | $722.40 | $725.42 | $700.85 | 12,551 |
| 2019-07-19 | $736.00 | $737.50 | $727.61 | $728.77 | $704.08 | 23,058 |
| 2019-07-18 | $734.40 | $738.98 | $728.06 | $733.69 | $708.84 | 17,166 |
| 2019-07-17 | $740.00 | $741.18 | $734.35 | $734.35 | $709.47 | 21,093 |
| 2019-07-16 | $736.47 | $739.66 | $734.41 | $739.66 | $713.25 | 14,744 |
| 2019-07-15 | $739.34 | $742.50 | $733.20 | $736.86 | $710.55 | 17,514 |
| 2019-07-12 | $734.00 | $744.95 | $732.60 | $739.28 | $712.89 | 42,559 |
| 2019-07-11 | $726.83 | $737.09 | $726.83 | $733.17 | $707.00 | 48,247 |
| 2019-07-10 | $724.44 | $729.80 | $724.03 | $725.32 | $699.43 | 30,700 |
| 2019-07-09 | $719.12 | $724.00 | $717.00 | $722.00 | $696.22 | 35,126 |
| 2019-07-08 | $720.26 | $723.00 | $716.56 | $720.63 | $694.90 | 38,403 |
| 2019-07-05 | $718.90 | $721.89 | $714.20 | $721.89 | $696.12 | 21,118 |
| 2019-07-03 | $713.18 | $724.00 | $710.00 | $720.83 | $695.10 | 18,775 |
| 2019-07-02 | $702.00 | $713.41 | $702.00 | $711.71 | $686.30 | 31,872 |
| 2019-07-01 | $695.00 | $702.22 | $689.83 | $702.06 | $677.00 | 36,693 |
| 2019-06-28 | $684.03 | $697.49 | $683.00 | $690.03 | $665.40 | 49,100 |
| 2019-06-27 | $680.63 | $689.46 | $674.20 | $683.31 | $658.92 | 26,947 |
| 2019-06-26 | $689.40 | $689.66 | $677.50 | $680.44 | $656.15 | 35,418 |
| 2019-06-25 | $692.60 | $695.89 | $686.00 | $689.09 | $664.49 | 48,908 |
| 2019-06-24 | $705.58 | $712.50 | $691.21 | $695.27 | $670.45 | 88,319 |
| 2019-06-21 | $712.74 | $716.30 | $705.65 | $706.19 | $680.98 | 79,047 |
| 2019-06-20 | $710.75 | $716.65 | $709.45 | $714.27 | $688.77 | 43,755 |
| 2019-06-19 | $703.21 | $711.99 | $700.10 | $710.26 | $684.90 | 27,371 |
| 2019-06-18 | $700.50 | $709.00 | $700.50 | $707.32 | $682.07 | 22,057 |
| 2019-06-17 | $705.05 | $708.30 | $700.44 | $700.44 | $675.43 | 18,961 |
| 2019-06-14 | $702.74 | $710.72 | $701.30 | $704.74 | $679.58 | 23,692 |
| 2019-06-13 | $701.41 | $705.79 | $697.00 | $702.63 | $677.55 | 26,303 |
| 2019-06-12 | $703.56 | $710.00 | $702.80 | $704.63 | $679.47 | 26,803 |
| 2019-06-11 | $701.30 | $707.56 | $699.96 | $705.46 | $680.27 | 23,986 |
| 2019-06-10 | $700.57 | $702.55 | $694.91 | $702.55 | $677.47 | 29,289 |
| 2019-06-07 | $695.98 | $704.38 | $695.19 | $697.57 | $672.67 | 36,703 |
| 2019-06-06 | $691.85 | $698.86 | $684.64 | $695.83 | $670.99 | 27,454 |
| 2019-06-05 | $693.49 | $700.00 | $690.00 | $692.17 | $667.46 | 31,799 |
| 2019-06-04 | $688.92 | $704.50 | $688.92 | $694.64 | $669.84 | 57,151 |
| 2019-06-03 | $681.17 | $686.84 | $676.57 | $685.29 | $660.82 | 40,398 |
| 2019-05-31 | $670.89 | $684.80 | $670.89 | $680.54 | $656.24 | 20,304 |
| 2019-05-30 | $670.76 | $676.70 | $670.76 | $675.07 | $650.97 | 27,968 |
| 2019-05-29 | $670.00 | $672.62 | $668.51 | $670.52 | $646.58 | 16,359 |
| 2019-05-28 | $678.00 | $684.12 | $669.67 | $674.21 | $650.14 | 40,759 |
| 2019-05-24 | $668.50 | $678.22 | $667.07 | $678.15 | $653.94 | 61,694 |
| 2019-05-23 | $681.14 | $681.96 | $667.45 | $667.45 | $643.62 | 50,102 |
| 2019-05-22 | $687.45 | $692.90 | $672.07 | $685.38 | $660.91 | 58,149 |
| 2019-05-21 | $683.87 | $695.61 | $683.87 | $690.92 | $666.25 | 43,637 |
| 2019-05-20 | $685.64 | $689.65 | $678.21 | $681.97 | $657.62 | 40,043 |
| 2019-05-17 | $694.74 | $695.30 | $688.12 | $689.27 | $664.66 | 35,903 |
| 2019-05-16 | $702.96 | $706.20 | $696.96 | $697.93 | $673.01 | 44,829 |
| 2019-05-15 | $691.27 | $701.50 | $691.27 | $700.60 | $675.59 | 30,780 |
| 2019-05-14 | $689.58 | $702.60 | $688.18 | $694.15 | $669.37 | 21,160 |
| 2019-05-13 | $692.25 | $692.25 | $684.89 | $688.53 | $663.95 | 30,590 |
| 2019-05-10 | $704.99 | $704.99 | $693.15 | $700.10 | $675.11 | 38,299 |
| 2019-05-09 | $690.80 | $708.33 | $683.10 | $707.53 | $682.27 | 41,799 |
| 2019-05-08 | $683.37 | $694.14 | $681.22 | $693.54 | $668.78 | 35,387 |
| 2019-05-07 | $706.19 | $706.19 | $682.19 | $685.19 | $660.73 | 29,671 |
| 2019-05-06 | $709.71 | $714.76 | $705.21 | $711.40 | $686.00 | 38,286 |
| 2019-05-03 | $726.91 | $726.91 | $707.18 | $716.62 | $691.04 | 44,394 |
| 2019-05-02 | $727.00 | $730.03 | $715.29 | $723.68 | $697.84 | 25,816 |
| 2019-05-01 | $749.64 | $752.74 | $726.97 | $726.97 | $701.02 | 22,344 |
| 2019-04-30 | $739.66 | $746.18 | $734.92 | $743.43 | $716.89 | 44,661 |
| 2019-04-29 | $737.14 | $742.14 | $731.56 | $741.15 | $714.69 | 37,297 |
| 2019-04-26 | $723.96 | $739.53 | $723.96 | $736.37 | $710.08 | 19,909 |
| 2019-04-25 | $725.03 | $733.70 | $724.16 | $724.57 | $698.70 | 26,479 |
| 2019-04-24 | $714.00 | $732.76 | $710.40 | $725.72 | $699.81 | 29,923 |
| 2019-04-23 | $698.07 | $716.95 | $697.40 | $712.98 | $687.53 | 37,457 |
| 2019-04-22 | $705.86 | $710.18 | $695.70 | $696.81 | $671.93 | 31,383 |
| 2019-04-18 | $702.98 | $707.66 | $698.26 | $707.66 | $682.40 | 13,330 |
| 2019-04-17 | $699.78 | $702.35 | $695.80 | $701.52 | $676.48 | 13,329 |
| 2019-04-16 | $696.89 | $701.12 | $693.22 | $700.57 | $674.22 | 24,790 |
| 2019-04-15 | $699.92 | $704.37 | $692.62 | $696.29 | $670.10 | 28,865 |
| 2019-04-12 | $699.03 | $703.74 | $696.35 | $700.32 | $673.98 | 15,495 |
| 2019-04-11 | $693.51 | $699.21 | $686.06 | $697.34 | $671.11 | 23,964 |
| 2019-04-10 | $698.39 | $705.87 | $689.46 | $693.17 | $667.10 | 29,636 |
| 2019-04-09 | $693.95 | $702.25 | $691.00 | $697.00 | $670.79 | 31,240 |
| 2019-04-08 | $691.60 | $695.16 | $686.38 | $694.00 | $667.90 | 22,110 |
| 2019-04-05 | $684.10 | $691.64 | $684.10 | $691.64 | $665.63 | 19,982 |
| 2019-04-04 | $684.89 | $687.82 | $683.84 | $685.12 | $659.35 | 41,091 |
| 2019-04-03 | $684.44 | $690.28 | $682.02 | $683.00 | $657.31 | 13,294 |
| 2019-04-02 | $685.17 | $687.00 | $681.10 | $683.09 | $657.40 | 21,931 |
| 2019-04-01 | $687.37 | $687.62 | $681.76 | $685.10 | $659.33 | 18,885 |
| 2019-03-29 | $685.30 | $685.30 | $680.01 | $683.18 | $657.49 | 20,004 |
| 2019-03-28 | $686.23 | $687.96 | $680.26 | $682.84 | $657.16 | 14,613 |
| 2019-03-27 | $674.17 | $684.53 | $668.59 | $683.69 | $657.98 | 17,394 |
| 2019-03-26 | $660.03 | $673.39 | $660.03 | $673.39 | $648.07 | 22,176 |
| 2019-03-25 | $670.50 | $670.50 | $655.98 | $657.97 | $633.23 | 20,072 |
| 2019-03-22 | $665.07 | $669.88 | $661.60 | $667.73 | $642.62 | 16,318 |
| 2019-03-21 | $650.00 | $667.42 | $650.00 | $667.42 | $642.32 | 34,780 |
| 2019-03-20 | $681.41 | $681.41 | $653.62 | $654.24 | $629.64 | 22,722 |
| 2019-03-19 | $674.39 | $691.84 | $671.58 | $682.52 | $656.85 | 41,740 |
| 2019-03-18 | $684.00 | $684.64 | $668.79 | $672.17 | $646.89 | 34,832 |
| 2019-03-15 | $686.37 | $691.13 | $681.76 | $683.43 | $657.73 | 29,497 |
| 2019-03-14 | $687.98 | $690.05 | $682.77 | $686.25 | $660.44 | 25,722 |
| 2019-03-13 | $688.86 | $696.16 | $684.66 | $687.54 | $661.68 | 28,319 |
| 2019-03-12 | $688.19 | $688.19 | $680.35 | $686.88 | $661.05 | 14,049 |
| 2019-03-11 | $681.74 | $686.18 | $676.46 | $686.18 | $660.37 | 25,903 |
| 2019-03-08 | $678.60 | $679.19 | $667.94 | $678.19 | $652.68 | 31,409 |
| 2019-03-07 | $682.09 | $682.60 | $671.44 | $678.71 | $653.19 | 32,130 |
| 2019-03-06 | $681.85 | $692.17 | $677.30 | $679.80 | $654.23 | 36,407 |
| 2019-03-05 | $684.52 | $684.80 | $679.06 | $679.57 | $654.01 | 19,409 |
| 2019-03-04 | $683.05 | $683.05 | $678.56 | $681.62 | $655.99 | 12,911 |
| 2019-03-01 | $687.04 | $687.04 | $677.91 | $680.51 | $654.92 | 49,564 |
| 2019-02-28 | $674.86 | $683.71 | $671.80 | $683.71 | $658.00 | 26,108 |
| 2019-02-27 | $673.25 | $681.31 | $672.04 | $674.34 | $648.98 | 14,708 |
| 2019-02-26 | $685.90 | $692.48 | $671.10 | $673.53 | $648.20 | 25,522 |
| 2019-02-25 | $682.80 | $692.81 | $682.18 | $685.94 | $660.14 | 28,841 |
| 2019-02-22 | $678.73 | $700.18 | $677.25 | $681.05 | $655.44 | 33,537 |
| 2019-02-21 | $673.67 | $679.19 | $671.00 | $678.35 | $652.84 | 33,328 |
| 2019-02-20 | $668.95 | $677.36 | $668.95 | $674.00 | $648.65 | 30,964 |
| 2019-02-19 | $664.19 | $671.58 | $660.30 | $668.02 | $642.90 | 21,513 |
| 2019-02-15 | $663.60 | $664.70 | $657.32 | $663.80 | $638.84 | 30,024 |
| 2019-02-14 | $665.23 | $668.28 | $660.72 | $660.87 | $636.02 | 19,424 |
| 2019-02-13 | $667.00 | $670.97 | $664.00 | $666.21 | $641.16 | 25,257 |
| 2019-02-12 | $668.72 | $668.72 | $662.88 | $665.36 | $640.34 | 35,183 |
| 2019-02-11 | $665.06 | $665.94 | $662.38 | $665.70 | $640.66 | 33,410 |
| 2019-02-08 | $665.00 | $665.00 | $659.63 | $664.84 | $639.84 | 12,211 |
| 2019-02-07 | $663.75 | $666.24 | $656.95 | $666.20 | $641.15 | 31,010 |
| 2019-02-06 | $660.56 | $663.43 | $659.92 | $662.00 | $637.10 | 17,050 |
| 2019-02-05 | $665.65 | $666.25 | $660.00 | $664.00 | $637.69 | 26,275 |
| 2019-02-04 | $665.00 | $666.80 | $662.38 | $665.68 | $639.30 | 13,436 |
| 2019-02-01 | $665.03 | $670.64 | $659.88 | $665.00 | $638.65 | 43,282 |
| 2019-01-31 | $657.91 | $671.89 | $657.91 | $665.00 | $638.65 | 22,630 |
| 2019-01-30 | $667.31 | $667.31 | $657.41 | $659.00 | $632.89 | 35,751 |
| 2019-01-29 | $664.74 | $669.41 | $660.41 | $664.29 | $637.97 | 19,705 |
| 2019-01-28 | $661.76 | $670.56 | $660.82 | $664.85 | $638.51 | 14,700 |
| 2019-01-25 | $662.14 | $669.71 | $662.14 | $664.18 | $637.86 | 18,061 |
| 2019-01-24 | $665.95 | $668.55 | $662.14 | $662.14 | $635.90 | 13,906 |
| 2019-01-23 | $665.09 | $668.69 | $658.92 | $666.03 | $639.64 | 19,870 |
| 2019-01-22 | $657.47 | $665.48 | $657.26 | $662.55 | $636.30 | 28,236 |
| 2019-01-18 | $671.82 | $671.82 | $656.63 | $659.12 | $633.00 | 16,055 |
| 2019-01-17 | $671.24 | $690.50 | $667.47 | $668.00 | $641.53 | 83,002 |
| 2019-01-16 | $664.36 | $671.12 | $663.52 | $669.61 | $643.08 | 31,255 |
| 2019-01-15 | $657.45 | $670.40 | $657.06 | $664.14 | $637.82 | 39,094 |
| 2019-01-14 | $664.81 | $666.26 | $659.64 | $661.36 | $635.15 | 20,583 |
| 2019-01-11 | $661.14 | $665.91 | $661.14 | $664.81 | $638.47 | 32,628 |
| 2019-01-10 | $661.72 | $666.30 | $658.92 | $661.20 | $635.00 | 34,709 |
| 2019-01-09 | $659.02 | $663.97 | $657.45 | $661.37 | $635.16 | 33,978 |
| 2019-01-08 | $658.14 | $667.88 | $652.33 | $657.34 | $631.29 | 37,690 |
| 2019-01-07 | $670.57 | $674.50 | $650.53 | $653.90 | $627.99 | 28,247 |
| 2019-01-04 | $667.96 | $678.64 | $665.50 | $671.45 | $644.84 | 32,771 |
| 2019-01-03 | $650.68 | $676.69 | $649.63 | $665.38 | $639.01 | 41,439 |
| 2019-01-02 | $635.06 | $652.84 | $625.78 | $652.84 | $626.97 | 34,103 |
| 2018-12-31 | $646.97 | $646.97 | $632.14 | $640.58 | $615.20 | 17,724 |
| 2018-12-28 | $649.37 | $650.89 | $639.75 | $644.88 | $619.33 | 26,497 |
| 2018-12-27 | $630.25 | $646.33 | $629.75 | $646.33 | $620.72 | 38,053 |
| 2018-12-26 | $621.50 | $639.71 | $621.03 | $637.77 | $612.50 | 15,848 |
| 2018-12-24 | $629.88 | $629.88 | $614.81 | $620.48 | $595.89 | 13,182 |
| 2018-12-21 | $636.77 | $648.68 | $629.51 | $629.89 | $604.93 | 60,620 |
| 2018-12-20 | $640.42 | $643.99 | $630.30 | $632.36 | $607.30 | 19,153 |
| 2018-12-19 | $654.19 | $657.92 | $638.14 | $642.72 | $617.25 | 19,977 |
| 2018-12-18 | $643.23 | $657.57 | $642.31 | $654.24 | $628.32 | 27,393 |
| 2018-12-17 | $654.45 | $654.45 | $635.67 | $641.03 | $615.63 | 31,466 |
| 2018-12-14 | $653.90 | $666.95 | $651.49 | $655.10 | $629.14 | 24,377 |
| 2018-12-13 | $668.76 | $668.76 | $650.98 | $657.51 | $631.46 | 24,416 |
| 2018-12-12 | $671.32 | $674.82 | $662.58 | $662.61 | $636.35 | 26,422 |
| 2018-12-11 | $657.10 | $671.36 | $655.18 | $666.56 | $640.15 | 17,397 |
| 2018-12-10 | $647.10 | $654.55 | $641.25 | $651.18 | $625.38 | 21,950 |
| 2018-12-07 | $651.60 | $654.66 | $643.33 | $647.83 | $622.16 | 15,350 |
| 2018-12-06 | $650.00 | $653.20 | $644.00 | $651.51 | $625.69 | 14,760 |
| 2018-12-04 | $658.90 | $659.35 | $650.00 | $654.50 | $628.57 | 19,154 |
| 2018-12-03 | $663.00 | $668.50 | $655.86 | $660.28 | $634.12 | 25,028 |
| 2018-11-30 | $661.90 | $662.29 | $650.92 | $658.96 | $632.85 | 23,560 |
| 2018-11-29 | $674.80 | $674.80 | $659.08 | $661.45 | $635.24 | 17,490 |
| 2018-11-28 | $660.00 | $678.36 | $660.00 | $674.00 | $647.29 | 36,205 |
| 2018-11-27 | $635.99 | $661.89 | $631.00 | $657.32 | $631.27 | 26,002 |
| 2018-11-26 | $631.80 | $642.00 | $631.80 | $636.62 | $611.39 | 23,184 |
| 2018-11-23 | $632.75 | $632.75 | $626.17 | $627.92 | $603.04 | 5,627 |
| 2018-11-21 | $640.00 | $643.00 | $631.40 | $631.40 | $606.38 | 16,116 |
| 2018-11-20 | $635.00 | $645.20 | $635.00 | $639.11 | $613.79 | 23,778 |
| 2018-11-19 | $643.78 | $643.78 | $633.53 | $639.16 | $613.83 | 21,590 |
| 2018-11-16 | $638.27 | $651.50 | $637.00 | $645.44 | $619.86 | 33,849 |
| 2018-11-15 | $636.45 | $646.68 | $635.00 | $641.69 | $616.26 | 21,648 |
| 2018-11-14 | $649.80 | $649.80 | $630.28 | $637.45 | $612.19 | 20,566 |
| 2018-11-13 | $652.67 | $653.70 | $641.25 | $643.50 | $618.00 | 18,369 |
| 2018-11-12 | $640.63 | $651.94 | $637.75 | $648.31 | $622.62 | 16,525 |
| 2018-11-09 | $647.17 | $653.72 | $644.02 | $646.31 | $620.70 | 13,592 |
| 2018-11-08 | $651.21 | $660.00 | $642.09 | $648.23 | $622.54 | 14,487 |
| 2018-11-07 | $641.00 | $652.33 | $640.81 | $652.33 | $626.48 | 18,251 |
| 2018-11-06 | $617.51 | $640.30 | $617.07 | $636.61 | $611.38 | 43,162 |
| 2018-11-05 | $611.94 | $618.86 | $606.73 | $617.91 | $593.43 | 47,099 |
| 2018-11-02 | $605.73 | $620.29 | $605.73 | $612.16 | $587.90 | 29,995 |
| 2018-11-01 | $581.39 | $605.21 | $581.39 | $603.50 | $579.59 | 26,146 |
| 2018-10-31 | $565.75 | $582.40 | $565.75 | $581.05 | $558.03 | 35,290 |
| 2018-10-30 | $556.26 | $563.25 | $556.26 | $563.25 | $540.93 | 12,110 |
| 2018-10-29 | $564.33 | $568.53 | $555.08 | $556.91 | $534.84 | 31,908 |
| 2018-10-26 | $559.85 | $567.50 | $557.22 | $560.17 | $537.97 | 27,030 |
| 2018-10-25 | $556.60 | $574.76 | $556.60 | $565.75 | $543.33 | 42,385 |
| 2018-10-24 | $562.98 | $567.59 | $553.26 | $553.50 | $531.57 | 21,798 |
| 2018-10-23 | $563.33 | $567.92 | $562.55 | $563.70 | $541.36 | 30,243 |
| 2018-10-22 | $570.04 | $572.00 | $566.27 | $568.54 | $546.01 | 29,843 |
| 2018-10-19 | $568.57 | $570.92 | $568.21 | $568.42 | $545.90 | 14,451 |
| 2018-10-18 | $569.17 | $571.00 | $566.11 | $567.00 | $544.53 | 22,087 |
| 2018-10-17 | $573.44 | $574.42 | $567.65 | $569.50 | $546.93 | 8,522 |
| 2018-10-16 | $570.59 | $577.00 | $567.65 | $573.04 | $550.33 | 18,559 |
| 2018-10-15 | $573.66 | $581.50 | $568.42 | $569.60 | $545.76 | 21,474 |
| 2018-10-12 | $580.54 | $582.30 | $572.07 | $574.14 | $550.11 | 32,816 |
| 2018-10-11 | $579.10 | $582.10 | $573.08 | $574.46 | $550.42 | 23,513 |
| 2018-10-10 | $576.83 | $583.77 | $571.25 | $578.32 | $554.12 | 32,279 |
| 2018-10-09 | $583.76 | $586.44 | $575.61 | $577.87 | $553.69 | 15,008 |
| 2018-10-08 | $581.85 | $584.90 | $578.30 | $583.76 | $559.33 | 25,599 |
| 2018-10-05 | $577.02 | $587.55 | $577.00 | $583.44 | $559.02 | 47,405 |
| 2018-10-04 | $580.80 | $580.80 | $574.99 | $576.28 | $552.16 | 12,827 |
| 2018-10-03 | $575.49 | $582.62 | $575.49 | $581.77 | $557.42 | 44,609 |
| 2018-10-02 | $576.65 | $580.03 | $573.80 | $574.36 | $550.32 | 36,320 |
| 2018-10-01 | $581.45 | $584.99 | $572.36 | $577.00 | $552.85 | 17,746 |
| 2018-09-28 | $570.50 | $581.50 | $570.50 | $579.30 | $555.06 | 10,734 |
| 2018-09-27 | $573.25 | $575.40 | $571.60 | $571.60 | $547.68 | 13,521 |
| 2018-09-26 | $580.20 | $585.70 | $571.65 | $573.40 | $549.40 | 12,804 |
| 2018-09-25 | $579.10 | $584.00 | $575.00 | $580.45 | $556.16 | 10,268 |
| 2018-09-24 | $582.15 | $584.70 | $576.70 | $578.00 | $553.81 | 18,605 |
| 2018-09-21 | $589.10 | $591.00 | $581.63 | $582.35 | $557.98 | 24,676 |
| 2018-09-20 | $580.05 | $589.00 | $578.30 | $587.80 | $563.20 | 12,040 |
| 2018-09-19 | $573.20 | $581.85 | $573.20 | $578.85 | $554.63 | 13,685 |
| 2018-09-18 | $568.00 | $577.80 | $567.80 | $572.40 | $548.45 | 10,238 |
| 2018-09-17 | $571.65 | $571.65 | $565.00 | $568.10 | $544.33 | 24,737 |
| 2018-09-14 | $560.65 | $574.05 | $560.65 | $571.60 | $547.68 | 18,988 |
| 2018-09-13 | $562.50 | $566.55 | $559.55 | $560.00 | $536.57 | 9,157 |
| 2018-09-12 | $553.70 | $562.50 | $551.30 | $561.40 | $537.91 | 14,052 |
| 2018-09-11 | $551.40 | $554.60 | $549.75 | $553.30 | $530.15 | 11,368 |
| 2018-09-10 | $561.40 | $563.75 | $552.40 | $553.25 | $530.10 | 15,735 |
| 2018-09-07 | $555.00 | $561.50 | $552.70 | $560.50 | $537.04 | 12,490 |
| 2018-09-06 | $564.75 | $564.75 | $556.25 | $556.25 | $532.97 | 10,549 |
| 2018-09-05 | $559.15 | $570.80 | $557.00 | $564.20 | $540.59 | 16,619 |
| 2018-09-04 | $561.10 | $566.17 | $557.30 | $559.45 | $536.04 | 15,756 |
| 2018-08-31 | $563.05 | $565.70 | $558.00 | $562.65 | $539.10 | 15,064 |
| 2018-08-30 | $564.60 | $570.00 | $562.45 | $565.05 | $541.40 | 13,171 |
| 2018-08-29 | $564.10 | $567.35 | $559.90 | $565.55 | $541.88 | 9,852 |
| 2018-08-28 | $567.25 | $568.38 | $562.25 | $563.95 | $540.35 | 14,970 |
| 2018-08-27 | $568.10 | $571.42 | $563.80 | $565.95 | $542.27 | 15,486 |
| 2018-08-24 | $563.95 | $571.00 | $561.05 | $566.50 | $542.79 | 10,627 |
| 2018-08-23 | $567.05 | $567.05 | $560.05 | $561.10 | $537.62 | 11,868 |
| 2018-08-22 | $573.70 | $579.20 | $568.70 | $569.70 | $545.86 | 11,889 |
| 2018-08-21 | $568.10 | $576.50 | $568.10 | $575.80 | $551.70 | 10,755 |
| 2018-08-20 | $568.65 | $571.75 | $566.40 | $568.20 | $544.42 | 13,312 |
| 2018-08-17 | $565.45 | $570.35 | $564.35 | $569.10 | $545.28 | 14,314 |
| 2018-08-16 | $568.15 | $568.15 | $559.90 | $564.50 | $540.88 | 20,888 |
| 2018-08-15 | $554.55 | $570.15 | $551.40 | $567.25 | $543.51 | 24,461 |
| 2018-08-14 | $556.15 | $559.25 | $556.15 | $556.55 | $533.26 | 10,910 |
| 2018-08-13 | $557.45 | $559.85 | $555.15 | $556.35 | $533.07 | 22,597 |
| 2018-08-10 | $560.85 | $562.00 | $555.15 | $557.90 | $534.55 | 12,968 |
| 2018-08-09 | $565.95 | $566.28 | $562.60 | $563.90 | $540.30 | 16,580 |
| 2018-08-08 | $568.30 | $568.70 | $562.50 | $565.70 | $542.03 | 15,348 |
| 2018-08-07 | $567.65 | $574.53 | $566.25 | $566.85 | $543.13 | 19,674 |
| 2018-08-06 | $559.55 | $565.80 | $556.60 | $564.20 | $540.59 | 18,806 |
| 2018-08-03 | $551.35 | $564.25 | $537.40 | $559.35 | $535.94 | 21,526 |
| 2018-08-02 | $551.35 | $554.35 | $537.40 | $552.20 | $529.09 | 30,207 |
| 2018-08-01 | $558.80 | $560.75 | $549.40 | $553.90 | $530.72 | 16,891 |
| 2018-07-31 | $562.65 | $564.85 | $559.00 | $559.00 | $535.61 | 21,932 |
| 2018-07-30 | $564.40 | $568.67 | $561.40 | $561.50 | $538.00 | 10,552 |
| 2018-07-27 | $563.95 | $567.15 | $561.80 | $564.75 | $541.12 | 10,882 |
| 2018-07-26 | $560.55 | $564.35 | $560.55 | $563.15 | $539.58 | 7,134 |
| 2018-07-25 | $558.75 | $563.65 | $556.98 | $562.90 | $539.34 | 18,305 |
| 2018-07-24 | $563.85 | $566.05 | $555.36 | $559.30 | $535.89 | 20,626 |
| 2018-07-23 | $565.50 | $566.80 | $559.66 | $562.45 | $538.91 | 25,366 |
| 2018-07-20 | $563.35 | $565.70 | $561.50 | $565.40 | $541.74 | 13,721 |
| 2018-07-19 | $565.50 | $567.70 | $561.35 | $564.60 | $540.97 | 17,057 |
| 2018-07-18 | $564.85 | $570.15 | $564.85 | $566.60 | $542.89 | 13,680 |
| 2018-07-17 | $562.80 | $566.20 | $556.45 | $565.35 | $540.42 | 20,070 |
| 2018-07-16 | $574.75 | $574.75 | $559.80 | $562.85 | $538.03 | 23,017 |
| 2018-07-13 | $579.00 | $579.00 | $571.30 | $573.90 | $548.60 | 10,038 |
| 2018-07-12 | $575.50 | $578.98 | $573.25 | $577.85 | $552.37 | 13,204 |
| 2018-07-11 | $574.05 | $579.75 | $574.05 | $576.85 | $551.42 | 11,532 |
| 2018-07-10 | $583.10 | $583.10 | $576.60 | $578.00 | $552.51 | 13,941 |
| 2018-07-09 | $586.40 | $588.40 | $580.20 | $581.80 | $556.15 | 9,993 |
| 2018-07-06 | $582.45 | $585.85 | $581.30 | $584.15 | $558.39 | 12,418 |
| 2018-07-05 | $597.90 | $597.90 | $579.25 | $580.65 | $555.05 | 23,221 |
| 2018-07-03 | $591.65 | $598.08 | $591.65 | $597.20 | $570.87 | 10,835 |
| 2018-07-02 | $584.15 | $591.10 | $584.15 | $591.10 | $565.04 | 8,971 |
| 2018-06-29 | $584.13 | $588.25 | $584.13 | $586.10 | $560.26 | 13,633 |
| 2018-06-28 | $592.60 | $592.60 | $583.25 | $587.65 | $561.74 | 12,268 |
| 2018-06-27 | $608.45 | $610.98 | $591.00 | $592.95 | $566.81 | 31,152 |
| 2018-06-26 | $602.75 | $607.60 | $600.15 | $606.40 | $579.66 | 11,534 |
| 2018-06-25 | $604.00 | $604.60 | $597.55 | $602.15 | $575.60 | 16,832 |
| 2018-06-22 | $602.35 | $603.95 | $600.60 | $603.90 | $577.27 | 28,729 |
| 2018-06-21 | $603.00 | $603.65 | $598.40 | $601.45 | $574.93 | 47,051 |
| 2018-06-20 | $609.75 | $610.45 | $604.25 | $604.30 | $577.66 | 15,646 |
| 2018-06-19 | $601.30 | $609.75 | $599.10 | $607.75 | $580.95 | 18,177 |
| 2018-06-18 | $599.25 | $608.25 | $597.70 | $604.15 | $577.51 | 24,455 |
| 2018-06-15 | $597.80 | $603.03 | $597.80 | $599.95 | $573.50 | 59,242 |
| 2018-06-14 | $597.75 | $599.45 | $593.60 | $598.10 | $571.73 | 15,252 |
| 2018-06-13 | $600.10 | $600.65 | $591.58 | $595.30 | $569.05 | 25,870 |
| 2018-06-12 | $600.00 | $604.13 | $596.73 | $599.35 | $572.92 | 21,458 |
| 2018-06-11 | $599.60 | $602.60 | $596.20 | $600.55 | $574.07 | 27,647 |
| 2018-06-08 | $585.85 | $600.90 | $583.10 | $600.05 | $573.59 | 23,701 |
| 2018-06-07 | $587.65 | $587.65 | $584.15 | $587.60 | $561.69 | 16,444 |
| 2018-06-06 | $583.80 | $588.80 | $580.45 | $585.75 | $559.92 | 28,163 |
| 2018-06-05 | $580.10 | $586.10 | $576.55 | $583.15 | $557.44 | 39,340 |
| 2018-06-04 | $583.10 | $585.90 | $578.66 | $579.50 | $553.95 | 30,081 |
| 2018-06-01 | $583.95 | $584.35 | $576.00 | $582.15 | $556.48 | 26,614 |
| 2018-05-31 | $588.30 | $588.30 | $580.67 | $580.85 | $555.24 | 15,945 |
| 2018-05-30 | $594.00 | $595.40 | $587.05 | $588.95 | $562.98 | 24,735 |
| 2018-05-29 | $595.50 | $597.00 | $586.50 | $591.15 | $565.09 | 19,382 |
| 2018-05-25 | $597.55 | $600.35 | $597.05 | $598.20 | $571.82 | 7,319 |
| 2018-05-24 | $586.50 | $602.15 | $584.25 | $598.30 | $571.92 | 34,098 |
| 2018-05-23 | $593.00 | $593.00 | $585.48 | $588.70 | $562.74 | 14,480 |
| 2018-05-22 | $592.10 | $595.15 | $589.90 | $595.10 | $568.86 | 12,110 |
| 2018-05-21 | $597.80 | $601.30 | $588.60 | $592.20 | $566.09 | 17,160 |
| 2018-05-18 | $607.70 | $608.60 | $593.90 | $594.00 | $567.81 | 18,148 |
| 2018-05-17 | $603.50 | $608.83 | $602.75 | $605.70 | $578.99 | 13,253 |
| 2018-05-16 | $605.20 | $609.70 | $601.00 | $602.60 | $576.03 | 23,027 |
| 2018-05-15 | $597.10 | $608.67 | $597.10 | $606.75 | $580.00 | 18,880 |
| 2018-05-14 | $602.65 | $603.35 | $598.65 | $600.35 | $573.88 | 12,950 |
| 2018-05-11 | $595.40 | $604.20 | $595.40 | $601.60 | $575.07 | 23,839 |
| 2018-05-10 | $593.65 | $598.35 | $592.40 | $595.40 | $569.15 | 17,831 |
| 2018-05-09 | $599.65 | $599.65 | $590.55 | $590.55 | $564.51 | 31,090 |
| 2018-05-08 | $598.05 | $601.75 | $596.80 | $599.05 | $572.64 | 53,482 |
| 2018-05-07 | $600.70 | $602.20 | $595.00 | $600.25 | $573.78 | 35,658 |
| 2018-05-04 | $589.25 | $600.05 | $587.00 | $599.25 | $572.83 | 17,093 |
| 2018-05-03 | $603.40 | $603.40 | $586.05 | $589.85 | $563.84 | 20,271 |
| 2018-05-02 | $607.25 | $613.55 | $599.50 | $603.15 | $576.56 | 30,437 |
| 2018-05-01 | $600.25 | $608.40 | $596.05 | $607.65 | $580.86 | 15,904 |
| 2018-04-30 | $609.10 | $610.55 | $602.65 | $603.05 | $576.46 | 17,217 |
| 2018-04-27 | $611.70 | $613.35 | $607.40 | $608.60 | $581.77 | 14,267 |
| 2018-04-26 | $610.10 | $612.00 | $608.25 | $610.05 | $583.15 | 8,963 |
| 2018-04-25 | $609.75 | $611.20 | $608.25 | $608.40 | $581.57 | 10,358 |
| 2018-04-24 | $618.20 | $618.20 | $609.15 | $610.55 | $583.63 | 16,614 |
| 2018-04-23 | $611.75 | $618.30 | $609.20 | $617.05 | $589.84 | 6,431 |
| 2018-04-20 | $612.95 | $613.30 | $609.10 | $610.00 | $583.10 | 17,253 |
| 2018-04-19 | $612.45 | $615.00 | $609.15 | $611.85 | $584.87 | 7,447 |
| 2018-04-18 | $625.45 | $625.45 | $612.80 | $613.25 | $586.21 | 22,290 |
| 2018-04-17 | $616.85 | $625.45 | $615.85 | $624.60 | $595.77 | 19,513 |
| 2018-04-16 | $611.50 | $615.88 | $608.40 | $613.05 | $584.75 | 15,767 |
| 2018-04-13 | $611.50 | $611.85 | $607.10 | $609.40 | $581.27 | 10,934 |
| 2018-04-12 | $607.95 | $612.45 | $607.75 | $611.30 | $583.08 | 31,793 |
| 2018-04-11 | $605.65 | $610.00 | $601.65 | $607.00 | $578.98 | 25,971 |
| 2018-04-10 | $609.55 | $609.85 | $604.80 | $608.90 | $580.79 | 14,048 |
| 2018-04-09 | $600.95 | $609.84 | $599.90 | $600.80 | $573.07 | 26,337 |
| 2018-04-06 | $603.10 | $603.30 | $593.45 | $599.10 | $571.45 | 19,125 |
| 2018-04-05 | $605.45 | $612.38 | $603.25 | $604.45 | $576.55 | 31,480 |
| 2018-04-04 | $595.25 | $604.50 | $591.00 | $603.10 | $575.26 | 59,863 |
| 2018-04-03 | $590.70 | $604.00 | $590.20 | $601.15 | $573.40 | 35,680 |
| 2018-04-02 | $600.65 | $600.65 | $581.00 | $587.65 | $560.52 | 32,140 |
| 2018-03-29 | $600.85 | $606.35 | $599.00 | $602.25 | $574.45 | 29,893 |
| 2018-03-28 | $591.05 | $602.05 | $591.05 | $599.80 | $572.11 | 29,407 |
| 2018-03-27 | $601.05 | $602.05 | $587.50 | $590.75 | $563.48 | 25,987 |
| 2018-03-26 | $586.95 | $601.45 | $584.65 | $600.30 | $572.59 | 44,110 |
| 2018-03-23 | $595.80 | $595.80 | $578.20 | $582.90 | $555.99 | 21,070 |
| 2018-03-22 | $595.85 | $604.00 | $593.17 | $594.65 | $567.20 | 39,267 |
| 2018-03-21 | $594.90 | $600.00 | $594.00 | $598.45 | $570.83 | 10,786 |
| 2018-03-20 | $590.61 | $603.10 | $590.61 | $595.40 | $567.92 | 25,914 |
| 2018-03-19 | $595.15 | $601.00 | $589.35 | $594.50 | $567.06 | 45,650 |
| 2018-03-16 | $598.05 | $600.40 | $590.90 | $597.35 | $569.78 | 36,491 |
| 2018-03-15 | $601.15 | $602.00 | $595.70 | $597.15 | $569.59 | 22,361 |
| 2018-03-14 | $592.45 | $603.30 | $587.10 | $600.00 | $572.30 | 18,135 |
| 2018-03-13 | $605.00 | $605.00 | $586.90 | $589.10 | $561.91 | 24,600 |
| 2018-03-12 | $600.50 | $606.00 | $598.80 | $605.35 | $577.41 | 24,508 |
| 2018-03-09 | $600.10 | $603.38 | $597.28 | $599.80 | $572.11 | 23,366 |
| 2018-03-08 | $599.65 | $606.45 | $591.71 | $598.30 | $570.68 | 19,242 |
| 2018-03-07 | $583.60 | $603.25 | $580.25 | $598.15 | $570.54 | 42,622 |
| 2018-03-06 | $584.35 | $586.30 | $576.00 | $586.30 | $559.24 | 28,805 |
| 2018-03-05 | $573.10 | $583.85 | $573.10 | $581.85 | $554.99 | 20,529 |
| 2018-03-02 | $566.00 | $576.35 | $559.75 | $575.90 | $549.32 | 12,598 |
| 2018-03-01 | $580.95 | $581.30 | $566.00 | $568.85 | $542.59 | 25,159 |
| 2018-02-28 | $588.00 | $588.65 | $577.60 | $580.10 | $553.32 | 21,046 |
| 2018-02-27 | $588.30 | $593.75 | $582.33 | $584.85 | $557.85 | 31,418 |
| 2018-02-26 | $596.00 | $598.15 | $589.00 | $591.10 | $563.81 | 35,045 |
| 2018-02-23 | $589.75 | $601.45 | $587.00 | $601.45 | $573.69 | 9,837 |
| 2018-02-22 | $586.95 | $590.55 | $579.74 | $589.10 | $561.91 | 29,147 |
| 2018-02-21 | $595.95 | $598.95 | $584.85 | $585.65 | $558.62 | 17,126 |
| 2018-02-20 | $599.50 | $608.00 | $593.00 | $595.40 | $567.92 | 24,051 |
| 2018-02-16 | $601.85 | $603.98 | $599.80 | $599.85 | $572.16 | 13,780 |
| 2018-02-15 | $608.00 | $615.23 | $600.65 | $603.90 | $576.02 | 20,098 |
| 2018-02-14 | $582.75 | $607.40 | $575.10 | $603.95 | $576.07 | 14,640 |
| 2018-02-13 | $578.90 | $587.80 | $575.30 | $584.90 | $557.90 | 14,755 |
| 2018-02-12 | $579.45 | $584.40 | $576.35 | $579.25 | $552.51 | 27,388 |
| 2018-02-09 | $580.85 | $580.85 | $572.25 | $577.00 | $550.37 | 22,421 |
| 2018-02-08 | $583.65 | $585.60 | $577.40 | $577.70 | $551.03 | 19,007 |
| 2018-02-07 | $576.60 | $585.75 | $573.50 | $583.20 | $556.28 | 12,218 |
| 2018-02-06 | $571.90 | $585.05 | $571.10 | $579.00 | $551.02 | 28,485 |
| 2018-02-05 | $588.90 | $594.90 | $579.25 | $580.25 | $552.21 | 24,705 |
| 2018-02-02 | $597.55 | $599.17 | $588.70 | $591.15 | $562.58 | 29,201 |
| 2018-02-01 | $593.15 | $601.60 | $591.30 | $601.15 | $572.10 | 12,377 |
| 2018-01-31 | $590.10 | $595.90 | $590.10 | $594.45 | $565.72 | 14,987 |
| 2018-01-30 | $588.85 | $592.05 | $586.08 | $590.10 | $561.58 | 12,896 |
| 2018-01-29 | $590.75 | $596.85 | $587.50 | $591.75 | $563.15 | 19,967 |
| 2018-01-26 | $602.25 | $602.25 | $589.05 | $592.65 | $564.01 | 26,068 |
| 2018-01-25 | $592.45 | $601.05 | $590.00 | $600.75 | $571.72 | 25,822 |
| 2018-01-24 | $591.15 | $595.95 | $589.00 | $591.25 | $562.67 | 20,079 |
| 2018-01-23 | $584.00 | $592.90 | $582.55 | $591.15 | $562.58 | 21,998 |
| 2018-01-22 | $581.80 | $586.83 | $578.60 | $584.30 | $556.06 | 10,433 |
| 2018-01-19 | $582.90 | $583.95 | $578.25 | $581.80 | $553.68 | 8,946 |
| 2018-01-18 | $584.75 | $584.75 | $578.60 | $580.85 | $552.78 | 7,505 |
| 2018-01-17 | $583.50 | $586.20 | $580.90 | $583.45 | $555.25 | 10,581 |
| 2018-01-16 | $579.10 | $582.60 | $578.65 | $581.70 | $553.59 | 10,165 |
| 2018-01-12 | $567.35 | $578.45 | $567.35 | $577.05 | $549.16 | 16,366 |
| 2018-01-11 | $561.05 | $570.35 | $561.05 | $568.15 | $540.69 | 14,722 |
| 2018-01-10 | $560.50 | $562.45 | $556.36 | $560.15 | $533.08 | 5,131 |
| 2018-01-09 | $565.45 | $569.73 | $559.93 | $561.90 | $534.74 | 11,155 |
| 2018-01-08 | $566.55 | $567.25 | $563.45 | $563.55 | $536.31 | 6,278 |
| 2018-01-05 | $567.40 | $567.40 | $563.20 | $566.15 | $538.79 | 16,148 |
| 2018-01-04 | $569.70 | $572.63 | $565.00 | $566.30 | $538.93 | 18,575 |
| 2018-01-03 | $565.15 | $569.10 | $564.00 | $566.40 | $539.03 | 13,400 |
| 2018-01-02 | $561.70 | $564.55 | $559.83 | $562.95 | $535.74 | 18,282 |
| 2017-12-29 | $561.20 | $563.70 | $558.35 | $558.35 | $531.36 | 8,936 |
| 2017-12-28 | $562.90 | $567.00 | $559.55 | $560.35 | $533.27 | 14,475 |
| 2017-12-27 | $561.90 | $568.65 | $560.00 | $564.20 | $536.93 | 9,543 |
| 2017-12-26 | $558.20 | $564.88 | $558.20 | $562.30 | $535.12 | 9,837 |
| 2017-12-22 | $562.90 | $563.85 | $557.65 | $558.20 | $531.22 | 8,768 |
| 2017-12-21 | $572.00 | $574.55 | $560.80 | $562.30 | $535.12 | 15,948 |
| 2017-12-20 | $576.05 | $576.05 | $570.00 | $572.35 | $544.69 | 12,774 |
| 2017-12-19 | $574.60 | $580.15 | $573.90 | $574.25 | $546.50 | 12,411 |
| 2017-12-18 | $568.95 | $577.25 | $567.15 | $575.20 | $547.40 | 27,082 |
| 2017-12-15 | $564.95 | $568.25 | $558.85 | $565.85 | $538.50 | 39,703 |
| 2017-12-14 | $562.30 | $568.50 | $556.60 | $561.35 | $534.22 | 15,413 |
| 2017-12-13 | $569.60 | $569.60 | $558.85 | $561.30 | $534.17 | 12,159 |
| 2017-12-12 | $566.00 | $571.25 | $565.90 | $569.35 | $541.83 | 11,988 |
| 2017-12-11 | $564.55 | $566.30 | $562.05 | $565.60 | $538.26 | 11,873 |
| 2017-12-08 | $569.25 | $569.25 | $559.33 | $563.50 | $536.27 | 10,645 |
| 2017-12-07 | $569.20 | $571.25 | $567.20 | $567.55 | $540.12 | 8,115 |
| 2017-12-06 | $580.55 | $580.55 | $569.78 | $570.45 | $542.88 | 7,738 |
| 2017-12-05 | $579.15 | $583.00 | $578.95 | $580.45 | $552.40 | 11,703 |
| 2017-12-04 | $576.65 | $585.00 | $572.20 | $585.00 | $556.73 | 12,755 |
| 2017-12-01 | $582.00 | $582.00 | $569.45 | $571.50 | $543.88 | 9,636 |
| 2017-11-30 | $585.75 | $585.75 | $579.65 | $583.10 | $554.92 | 23,914 |
| 2017-11-29 | $578.00 | $587.00 | $573.35 | $584.10 | $555.87 | 22,296 |
| 2017-11-28 | $568.25 | $579.20 | $567.30 | $578.50 | $550.54 | 21,447 |
| 2017-11-27 | $565.90 | $568.80 | $564.35 | $567.35 | $539.93 | 8,129 |
| 2017-11-24 | $569.75 | $569.75 | $564.90 | $566.05 | $538.69 | 13,410 |
| 2017-11-22 | $567.90 | $570.45 | $564.35 | $567.75 | $540.31 | 8,580 |
| 2017-11-21 | $576.50 | $576.50 | $565.33 | $568.65 | $541.17 | 14,257 |
| 2017-11-20 | $566.85 | $576.85 | $564.50 | $575.45 | $547.64 | 16,678 |
| 2017-11-17 | $568.30 | $571.65 | $565.95 | $568.05 | $540.60 | 20,206 |
| 2017-11-16 | $558.15 | $572.08 | $558.15 | $570.30 | $542.74 | 18,896 |
| 2017-11-15 | $547.60 | $557.60 | $547.60 | $555.90 | $529.03 | 15,707 |
| 2017-11-14 | $553.45 | $554.90 | $549.90 | $550.85 | $524.23 | 9,126 |
| 2017-11-13 | $558.15 | $558.15 | $554.51 | $556.45 | $529.56 | 11,006 |
| 2017-11-10 | $555.45 | $565.50 | $554.38 | $558.65 | $531.65 | 12,827 |
| 2017-11-09 | $563.55 | $563.55 | $552.55 | $554.55 | $527.75 | 8,800 |
| 2017-11-08 | $552.65 | $565.60 | $549.30 | $565.60 | $538.26 | 12,237 |
| 2017-11-07 | $542.55 | $553.60 | $537.70 | $553.60 | $526.84 | 20,661 |
| 2017-11-06 | $546.65 | $550.90 | $536.90 | $542.80 | $516.57 | 29,845 |
| 2017-11-03 | $553.00 | $554.60 | $546.00 | $548.00 | $521.51 | 19,580 |
| 2017-11-02 | $551.83 | $561.15 | $547.50 | $554.70 | $527.89 | 13,957 |
| 2017-11-01 | $559.80 | $565.00 | $546.30 | $554.85 | $528.03 | 13,689 |
| 2017-10-31 | $562.95 | $565.15 | $544.35 | $556.45 | $529.56 | 18,183 |
| 2017-10-30 | $575.00 | $579.80 | $561.60 | $562.80 | $535.60 | 35,404 |
| 2017-10-27 | $566.70 | $577.00 | $566.70 | $575.20 | $547.40 | 17,350 |
| 2017-10-26 | $559.40 | $569.35 | $559.40 | $566.00 | $538.64 | 12,257 |
| 2017-10-25 | $556.75 | $557.75 | $548.70 | $557.70 | $530.75 | 10,623 |
| 2017-10-24 | $560.25 | $560.38 | $553.85 | $558.25 | $531.27 | 13,769 |
| 2017-10-23 | $557.55 | $559.50 | $552.10 | $557.90 | $530.94 | 21,882 |
| 2017-10-20 | $557.95 | $557.95 | $555.25 | $556.20 | $529.32 | 7,005 |
| 2017-10-19 | $558.65 | $558.65 | $553.25 | $556.00 | $529.13 | 5,993 |
| 2017-10-18 | $554.15 | $562.10 | $552.10 | $562.10 | $534.93 | 9,185 |
| 2017-10-17 | $553.65 | $554.65 | $547.00 | $552.80 | $526.08 | 12,221 |
| 2017-10-16 | $561.15 | $561.15 | $550.10 | $553.35 | $526.61 | 19,802 |
| 2017-10-13 | $574.75 | $574.75 | $553.45 | $559.90 | $531.62 | 35,139 |
| 2017-10-12 | $580.20 | $580.20 | $569.65 | $572.40 | $543.49 | 15,631 |
| 2017-10-11 | $576.15 | $579.60 | $575.25 | $579.40 | $550.13 | 7,775 |
| 2017-10-10 | $576.00 | $578.60 | $574.15 | $578.60 | $549.37 | 6,873 |
| 2017-10-09 | $578.25 | $579.10 | $575.90 | $577.35 | $548.19 | 7,365 |
| 2017-10-06 | $578.50 | $579.75 | $574.65 | $579.35 | $550.09 | 14,166 |
| 2017-10-05 | $581.10 | $582.65 | $576.20 | $578.60 | $549.37 | 10,742 |
| 2017-10-04 | $588.20 | $590.00 | $580.90 | $582.10 | $552.70 | 12,408 |
| 2017-10-03 | $593.30 | $593.30 | $583.18 | $589.40 | $559.63 | 13,990 |
| 2017-10-02 | $586.00 | $594.10 | $586.00 | $592.75 | $562.81 | 15,680 |
| 2017-09-29 | $582.10 | $587.30 | $579.00 | $585.10 | $555.55 | 13,100 |
| 2017-09-28 | $572.65 | $582.60 | $571.53 | $582.55 | $553.13 | 12,361 |
| 2017-09-27 | $568.25 | $574.25 | $567.45 | $572.50 | $543.58 | 12,705 |
| 2017-09-26 | $566.50 | $567.80 | $563.65 | $566.70 | $538.08 | 14,471 |
| 2017-09-25 | $565.25 | $568.10 | $563.40 | $564.55 | $536.03 | 13,931 |
| 2017-09-22 | $565.90 | $569.35 | $564.85 | $567.55 | $538.88 | 19,219 |
| 2017-09-21 | $567.70 | $567.70 | $558.60 | $565.10 | $536.56 | 54,853 |
| 2017-09-20 | $563.60 | $567.98 | $561.50 | $566.85 | $538.22 | 14,526 |
| 2017-09-19 | $563.45 | $567.80 | $562.85 | $563.10 | $534.66 | 15,504 |
| 2017-09-18 | $563.20 | $566.05 | $562.10 | $564.45 | $535.94 | 15,132 |
| 2017-09-15 | $564.45 | $567.45 | $561.65 | $562.80 | $534.37 | 31,309 |
| 2017-09-14 | $566.70 | $569.85 | $564.90 | $566.95 | $538.31 | 15,299 |
| 2017-09-13 | $570.40 | $571.00 | $566.00 | $567.55 | $538.88 | 27,959 |
| 2017-09-12 | $572.35 | $572.35 | $567.50 | $569.35 | $540.59 | 15,809 |
| 2017-09-11 | $567.30 | $573.00 | $562.98 | $570.45 | $541.64 | 47,887 |
| 2017-09-08 | $566.65 | $569.00 | $561.65 | $563.70 | $535.23 | 12,241 |
| 2017-09-07 | $568.25 | $570.00 | $559.25 | $569.25 | $540.50 | 26,936 |
| 2017-09-06 | $570.70 | $570.70 | $565.00 | $567.70 | $539.03 | 13,287 |
| 2017-09-05 | $574.60 | $574.60 | $564.55 | $568.30 | $539.60 | 14,014 |
| 2017-09-01 | $588.30 | $588.30 | $582.85 | $583.00 | $553.55 | 10,714 |
| 2017-08-31 | $587.15 | $590.53 | $583.00 | $587.20 | $557.54 | 11,898 |
| 2017-08-30 | $586.45 | $587.55 | $578.65 | $585.80 | $556.21 | 9,805 |
| 2017-08-29 | $584.65 | $590.50 | $583.30 | $586.65 | $557.02 | 14,396 |
| 2017-08-28 | $583.05 | $592.50 | $583.05 | $586.65 | $557.02 | 14,063 |
| 2017-08-25 | $581.45 | $583.00 | $580.80 | $582.95 | $553.51 | 6,736 |
| 2017-08-24 | $585.70 | $587.05 | $576.15 | $581.50 | $552.13 | 24,056 |
| 2017-08-23 | $587.40 | $590.13 | $581.95 | $585.75 | $556.16 | 12,807 |
| 2017-08-22 | $578.35 | $592.00 | $578.35 | $590.65 | $560.82 | 25,694 |
| 2017-08-21 | $574.55 | $582.25 | $573.75 | $576.10 | $547.00 | 32,447 |
| 2017-08-18 | $571.60 | $585.00 | $565.90 | $574.70 | $545.67 | 34,736 |
| 2017-08-17 | $589.90 | $589.90 | $571.85 | $572.60 | $543.68 | 13,358 |
| 2017-08-16 | $595.50 | $598.75 | $590.65 | $590.65 | $560.82 | 11,754 |
| 2017-08-15 | $588.35 | $597.85 | $588.35 | $594.85 | $564.80 | 44,690 |
| 2017-08-14 | $581.20 | $590.50 | $581.20 | $588.70 | $558.96 | 23,298 |
| 2017-08-11 | $575.85 | $581.20 | $572.35 | $578.20 | $549.00 | 18,271 |
| 2017-08-10 | $586.05 | $586.05 | $574.25 | $574.30 | $545.29 | 31,231 |
| 2017-08-09 | $593.60 | $593.60 | $585.00 | $586.85 | $557.21 | 28,183 |
| 2017-08-08 | $591.75 | $596.80 | $589.05 | $593.80 | $563.81 | 14,226 |
| 2017-08-07 | $590.05 | $596.05 | $587.00 | $591.70 | $561.81 | 29,565 |
| 2017-08-04 | $575.25 | $594.50 | $575.25 | $589.00 | $559.25 | 35,614 |
| 2017-08-03 | $578.50 | $581.00 | $571.60 | $579.20 | $549.94 | 24,503 |
| 2017-08-02 | $598.50 | $598.50 | $575.80 | $578.90 | $549.66 | 24,200 |
| 2017-08-01 | $593.00 | $600.70 | $591.00 | $600.10 | $569.79 | 20,735 |
| 2017-07-31 | $593.00 | $597.70 | $591.35 | $592.40 | $562.48 | 15,103 |
| 2017-07-28 | $591.25 | $593.00 | $588.15 | $591.30 | $561.43 | 11,683 |
| 2017-07-27 | $599.90 | $599.90 | $590.30 | $590.80 | $560.96 | 18,673 |
| 2017-07-26 | $601.55 | $602.50 | $598.10 | $599.60 | $569.31 | 17,998 |
| 2017-07-25 | $601.20 | $602.45 | $597.78 | $601.80 | $571.40 | 34,274 |
| 2017-07-24 | $598.48 | $600.50 | $592.90 | $600.50 | $570.17 | 25,374 |
| 2017-07-21 | $601.00 | $601.50 | $598.00 | $601.50 | $571.12 | 24,939 |
| 2017-07-20 | $599.15 | $601.60 | $599.15 | $600.20 | $569.88 | 14,935 |
| 2017-07-19 | $602.20 | $602.20 | $599.35 | $600.40 | $570.07 | 11,875 |
| 2017-07-18 | $599.00 | $601.25 | $598.85 | $601.25 | $570.88 | 18,876 |
| 2017-07-17 | $599.00 | $599.85 | $598.70 | $599.50 | $569.22 | 4,154 |
| 2017-07-14 | $600.00 | $601.80 | $599.50 | $599.90 | $568.39 | 9,815 |
| 2017-07-13 | $597.15 | $600.50 | $595.60 | $600.50 | $568.96 | 8,881 |
| 2017-07-12 | $598.60 | $602.15 | $592.90 | $596.55 | $565.22 | 10,759 |
| 2017-07-11 | $598.60 | $598.60 | $593.95 | $596.70 | $565.36 | 16,202 |
| 2017-07-10 | $599.55 | $602.25 | $598.00 | $599.40 | $567.92 | 23,263 |
| 2017-07-07 | $596.00 | $599.70 | $595.05 | $598.85 | $567.40 | 8,879 |
| 2017-07-06 | $599.20 | $601.83 | $596.10 | $596.75 | $565.41 | 32,857 |
| 2017-07-05 | $599.75 | $601.00 | $599.00 | $600.00 | $568.49 | 21,830 |
| 2017-07-03 | $600.10 | $601.00 | $597.77 | $600.50 | $568.96 | 6,823 |
| 2017-06-30 | $590.65 | $600.80 | $590.15 | $599.65 | $568.16 | 33,601 |
| 2017-06-29 | $600.15 | $600.15 | $589.15 | $590.60 | $559.58 | 12,758 |
| 2017-06-28 | $598.90 | $602.00 | $593.50 | $600.55 | $569.01 | 19,674 |
| 2017-06-27 | $596.10 | $601.33 | $593.75 | $596.20 | $564.89 | 14,368 |
| 2017-06-26 | $600.55 | $600.55 | $596.25 | $597.80 | $566.41 | 7,925 |
| 2017-06-23 | $595.00 | $598.75 | $595.00 | $598.50 | $567.07 | 16,260 |
| 2017-06-22 | $597.05 | $598.90 | $594.15 | $594.15 | $562.95 | 21,301 |
| 2017-06-21 | $597.70 | $599.78 | $594.60 | $597.10 | $565.74 | 15,165 |
| 2017-06-20 | $596.00 | $599.00 | $593.50 | $596.95 | $565.60 | 11,424 |
| 2017-06-19 | $600.00 | $602.85 | $598.10 | $598.80 | $567.35 | 21,477 |
| 2017-06-16 | $594.00 | $602.40 | $593.60 | $599.20 | $567.73 | 23,440 |
| 2017-06-15 | $596.30 | $598.00 | $593.60 | $595.65 | $564.37 | 6,001 |
| 2017-06-14 | $599.55 | $600.60 | $595.25 | $596.90 | $565.55 | 7,962 |
| 2017-06-13 | $603.50 | $604.10 | $600.00 | $602.00 | $570.38 | 34,740 |
| 2017-06-12 | $598.90 | $600.95 | $597.60 | $600.85 | $569.29 | 8,388 |
| 2017-06-09 | $600.00 | $601.55 | $596.25 | $597.50 | $566.12 | 15,944 |
| 2017-06-08 | $599.10 | $601.35 | $598.50 | $599.70 | $568.21 | 14,839 |
| 2017-06-07 | $598.75 | $602.30 | $598.75 | $601.15 | $569.58 | 17,955 |
| 2017-06-06 | $596.00 | $601.13 | $595.70 | $599.05 | $567.59 | 9,100 |
| 2017-06-05 | $607.25 | $607.25 | $597.20 | $600.00 | $568.49 | 10,551 |
| 2017-06-02 | $605.05 | $612.50 | $605.05 | $609.00 | $577.02 | 24,661 |
| 2017-06-01 | $598.55 | $606.55 | $598.55 | $604.80 | $573.04 | 33,237 |
| 2017-05-31 | $594.30 | $599.55 | $594.25 | $598.80 | $567.35 | 14,249 |
| 2017-05-30 | $597.95 | $597.95 | $591.40 | $593.10 | $561.95 | 11,588 |
| 2017-05-26 | $594.35 | $596.20 | $593.30 | $594.05 | $562.85 | 7,782 |
| 2017-05-25 | $597.80 | $600.95 | $593.80 | $594.20 | $562.99 | 11,605 |
| 2017-05-24 | $597.40 | $600.30 | $596.95 | $597.65 | $566.26 | 13,866 |
| 2017-05-23 | $598.55 | $603.30 | $597.00 | $598.15 | $566.74 | 9,719 |
| 2017-05-22 | $601.10 | $603.93 | $596.60 | $599.05 | $567.59 | 21,297 |
| 2017-05-19 | $591.25 | $605.40 | $589.90 | $600.40 | $568.87 | 49,870 |
| 2017-05-18 | $595.50 | $597.50 | $591.50 | $591.50 | $560.44 | 20,554 |
| 2017-05-17 | $591.80 | $597.80 | $591.00 | $595.35 | $564.08 | 23,659 |
| 2017-05-16 | $601.10 | $601.10 | $593.93 | $599.35 | $567.87 | 22,263 |
| 2017-05-15 | $597.65 | $602.65 | $597.65 | $601.00 | $569.44 | 21,679 |
| 2017-05-12 | $599.15 | $599.68 | $596.20 | $597.45 | $566.07 | 15,665 |
| 2017-05-11 | $607.50 | $607.50 | $597.55 | $598.80 | $567.35 | 17,292 |
| 2017-05-10 | $592.50 | $610.40 | $590.00 | $607.40 | $575.50 | 19,063 |
| 2017-05-09 | $593.40 | $593.80 | $589.75 | $592.50 | $561.38 | 12,313 |
| 2017-05-08 | $592.10 | $600.92 | $590.10 | $592.85 | $561.72 | 14,421 |
| 2017-05-05 | $591.05 | $592.23 | $587.88 | $592.05 | $560.96 | 15,307 |
| 2017-05-04 | $594.70 | $594.70 | $588.15 | $591.85 | $560.77 | 33,815 |
| 2017-05-03 | $599.95 | $601.15 | $588.78 | $593.90 | $562.71 | 44,835 |
| 2017-05-02 | $609.70 | $612.90 | $601.45 | $603.85 | $572.14 | 24,062 |
| 2017-05-01 | $603.65 | $609.20 | $598.05 | $607.65 | $575.74 | 18,588 |
| 2017-04-28 | $609.05 | $609.60 | $598.25 | $601.70 | $570.10 | 19,424 |
| 2017-04-27 | $610.10 | $611.30 | $602.23 | $609.90 | $577.87 | 13,667 |
| 2017-04-26 | $606.15 | $615.85 | $599.60 | $610.10 | $578.06 | 13,587 |
| 2017-04-25 | $606.15 | $610.60 | $605.00 | $606.35 | $574.51 | 16,142 |
| 2017-04-24 | $610.10 | $610.10 | $604.90 | $607.20 | $575.31 | 18,787 |
| 2017-04-21 | $603.85 | $608.75 | $602.60 | $604.30 | $572.56 | 11,435 |
| 2017-04-20 | $603.85 | $612.50 | $603.85 | $604.95 | $573.18 | 24,747 |
| 2017-04-19 | $601.45 | $604.00 | $600.30 | $602.15 | $570.53 | 16,122 |
| 2017-04-18 | $597.25 | $600.45 | $593.80 | $599.90 | $568.39 | 25,635 |
| 2017-04-17 | $586.95 | $598.30 | $584.65 | $598.30 | $566.88 | 33,561 |
| 2017-04-13 | $589.85 | $594.05 | $585.75 | $586.95 | $556.12 | 16,437 |
| 2017-04-12 | $595.95 | $597.50 | $592.65 | $593.65 | $562.47 | 20,357 |
| 2017-04-11 | $596.40 | $598.70 | $592.28 | $597.10 | $565.74 | 24,748 |
| 2017-04-10 | $600.60 | $602.80 | $595.15 | $597.20 | $564.64 | 12,574 |
| 2017-04-07 | $606.40 | $606.80 | $597.35 | $598.90 | $566.24 | 16,972 |
| 2017-04-06 | $597.85 | $609.75 | $595.30 | $607.15 | $574.04 | 20,066 |
| 2017-04-05 | $591.90 | $602.08 | $588.50 | $597.85 | $565.25 | 38,781 |
| 2017-04-04 | $591.90 | $595.55 | $587.90 | $591.70 | $559.44 | 22,214 |
| 2017-04-03 | $599.00 | $603.50 | $591.40 | $593.75 | $561.37 | 25,391 |
| 2017-03-31 | $588.00 | $601.95 | $585.45 | $599.55 | $566.86 | 21,081 |
| 2017-03-30 | $582.75 | $585.55 | $582.35 | $585.00 | $553.10 | 15,271 |
| 2017-03-29 | $580.35 | $586.65 | $579.00 | $580.85 | $549.18 | 15,863 |
| 2017-03-28 | $579.90 | $583.75 | $575.20 | $579.50 | $547.90 | 17,521 |
| 2017-03-27 | $576.10 | $580.15 | $573.00 | $579.90 | $548.28 | 20,828 |
| 2017-03-24 | $578.30 | $582.90 | $577.15 | $579.00 | $547.43 | 8,441 |
| 2017-03-23 | $580.05 | $581.15 | $574.70 | $575.85 | $544.45 | 18,395 |
| 2017-03-22 | $578.65 | $583.15 | $576.25 | $579.85 | $548.23 | 15,757 |
| 2017-03-21 | $590.80 | $590.80 | $579.15 | $581.30 | $549.60 | 23,962 |
| 2017-03-20 | $587.65 | $591.05 | $585.10 | $587.75 | $555.70 | 15,498 |
| 2017-03-17 | $587.60 | $590.90 | $586.40 | $588.90 | $556.79 | 33,950 |
| 2017-03-16 | $587.20 | $587.50 | $581.10 | $587.10 | $555.09 | 12,735 |
| 2017-03-15 | $577.00 | $585.33 | $576.65 | $584.25 | $552.39 | 30,852 |
| 2017-03-14 | $571.25 | $574.40 | $569.80 | $573.60 | $542.32 | 11,932 |
| 2017-03-13 | $571.25 | $572.00 | $567.75 | $571.15 | $540.01 | 15,569 |
| 2017-03-10 | $573.65 | $576.35 | $568.00 | $568.25 | $537.26 | 22,322 |
| 2017-03-09 | $567.40 | $573.03 | $565.35 | $569.90 | $538.82 | 10,064 |
| 2017-03-08 | $572.85 | $573.90 | $567.80 | $569.60 | $538.54 | 19,352 |
| 2017-03-07 | $570.55 | $576.45 | $569.85 | $571.70 | $540.53 | 23,935 |
| 2017-03-06 | $565.20 | $573.10 | $562.40 | $571.10 | $539.96 | 19,087 |
| 2017-03-03 | $565.85 | $570.05 | $561.95 | $569.10 | $538.07 | 22,311 |
| 2017-03-02 | $550.75 | $570.70 | $550.75 | $564.70 | $533.91 | 39,488 |
| 2017-03-01 | $543.80 | $551.00 | $543.80 | $551.00 | $520.95 | 15,947 |
| 2017-02-28 | $539.75 | $542.55 | $535.00 | $538.25 | $508.90 | 18,876 |
| 2017-02-27 | $534.00 | $543.86 | $532.30 | $539.90 | $510.46 | 37,344 |
| 2017-02-24 | $528.85 | $536.10 | $528.85 | $534.10 | $504.98 | 20,653 |
| 2017-02-23 | $527.85 | $529.25 | $525.50 | $528.70 | $499.87 | 11,718 |
| 2017-02-22 | $528.90 | $528.90 | $525.25 | $527.30 | $498.55 | 11,574 |
| 2017-02-21 | $525.50 | $530.05 | $525.50 | $528.65 | $499.82 | 18,966 |
| 2017-02-17 | $527.80 | $528.50 | $525.30 | $527.90 | $499.11 | 14,110 |
| 2017-02-16 | $528.00 | $532.05 | $525.70 | $527.70 | $498.93 | 13,642 |
| 2017-02-15 | $528.85 | $533.10 | $527.20 | $530.10 | $501.19 | 14,417 |
| 2017-02-14 | $532.50 | $532.50 | $524.95 | $528.05 | $499.26 | 11,916 |
| 2017-02-13 | $531.20 | $532.70 | $529.20 | $531.00 | $502.05 | 10,147 |
| 2017-02-10 | $529.50 | $531.65 | $528.00 | $528.40 | $499.59 | 10,620 |
| 2017-02-09 | $527.65 | $529.30 | $527.35 | $528.60 | $499.78 | 8,088 |
| 2017-02-08 | $526.00 | $528.85 | $525.95 | $527.50 | $498.74 | 7,968 |
| 2017-02-07 | $528.25 | $528.90 | $526.00 | $528.45 | $499.63 | 13,344 |
| 2017-02-06 | $526.85 | $528.40 | $525.25 | $528.05 | $499.26 | 7,245 |
| 2017-02-03 | $528.15 | $530.45 | $527.40 | $528.00 | $499.21 | 12,142 |
| 2017-02-02 | $524.25 | $529.00 | $522.50 | $527.30 | $498.55 | 18,612 |
| 2017-02-01 | $523.05 | $531.45 | $520.40 | $525.40 | $496.75 | 23,985 |
| 2017-01-31 | $513.20 | $522.13 | $513.20 | $519.55 | $491.22 | 11,172 |
| 2017-01-30 | $512.10 | $518.55 | $502.25 | $514.95 | $486.87 | 22,284 |
| 2017-01-27 | $517.90 | $520.03 | $513.85 | $516.65 | $487.28 | 11,814 |
| 2017-01-26 | $524.85 | $524.85 | $517.10 | $518.65 | $489.16 | 13,345 |
| 2017-01-25 | $528.20 | $532.60 | $522.90 | $523.40 | $493.64 | 16,228 |
| 2017-01-24 | $520.90 | $527.95 | $518.95 | $524.85 | $495.01 | 22,471 |
| 2017-01-23 | $524.85 | $524.85 | $518.00 | $520.95 | $491.33 | 28,340 |
| 2017-01-20 | $524.75 | $526.05 | $515.98 | $523.80 | $494.02 | 18,665 |
| 2017-01-19 | $525.95 | $526.05 | $519.05 | $521.60 | $491.94 | 18,044 |
| 2017-01-18 | $523.25 | $525.60 | $519.45 | $524.70 | $494.87 | 37,723 |
| 2017-01-17 | $522.80 | $530.80 | $516.05 | $522.85 | $493.12 | 42,078 |
| 2017-01-13 | $528.00 | $534.43 | $522.55 | $525.85 | $495.95 | 25,922 |
| 2017-01-12 | $536.45 | $539.65 | $527.81 | $528.35 | $498.31 | 14,808 |
| 2017-01-11 | $535.20 | $541.80 | $535.20 | $537.35 | $506.80 | 25,124 |
| 2017-01-10 | $529.80 | $535.78 | $529.80 | $535.20 | $504.77 | 18,723 |
| 2017-01-09 | $525.85 | $530.00 | $521.35 | $528.05 | $498.03 | 72,133 |
| 2017-01-06 | $517.95 | $529.70 | $513.65 | $528.50 | $498.45 | 42,117 |
| 2017-01-05 | $539.45 | $541.50 | $510.70 | $516.10 | $486.76 | 65,464 |
| 2017-01-04 | $525.60 | $542.30 | $525.60 | $540.15 | $509.44 | 31,843 |
| 2017-01-03 | $515.60 | $523.60 | $514.35 | $523.60 | $493.83 | 27,991 |
| 2016-12-30 | $523.50 | $523.50 | $510.05 | $511.95 | $482.84 | 14,442 |
| 2016-12-29 | $524.50 | $528.70 | $522.55 | $524.20 | $494.40 | 30,351 |
| 2016-12-28 | $526.75 | $526.75 | $518.35 | $522.90 | $493.17 | 26,565 |
| 2016-12-27 | $525.15 | $529.05 | $523.60 | $524.45 | $494.63 | 10,463 |
| 2016-12-23 | $529.90 | $530.90 | $523.75 | $524.25 | $494.44 | 13,423 |
| 2016-12-22 | $532.90 | $532.90 | $528.45 | $531.80 | $501.56 | 8,990 |
| 2016-12-21 | $539.70 | $539.70 | $527.65 | $534.25 | $503.88 | 15,207 |
| 2016-12-20 | $546.40 | $547.80 | $538.30 | $541.75 | $510.95 | 14,702 |
| 2016-12-19 | $532.90 | $541.95 | $532.90 | $541.95 | $511.14 | 18,773 |
| 2016-12-16 | $527.45 | $537.10 | $527.45 | $532.10 | $501.85 | 50,333 |
| 2016-12-15 | $525.10 | $529.30 | $525.00 | $528.00 | $497.98 | 11,748 |
| 2016-12-14 | $524.60 | $527.55 | $522.00 | $524.90 | $495.06 | 21,212 |
| 2016-12-13 | $518.20 | $526.45 | $518.20 | $523.85 | $494.07 | 18,756 |
| 2016-12-12 | $519.45 | $524.20 | $513.70 | $516.90 | $487.51 | 15,232 |
| 2016-12-09 | $508.05 | $522.40 | $507.00 | $517.35 | $487.94 | 22,180 |
| 2016-12-08 | $495.55 | $511.90 | $492.95 | $506.55 | $477.75 | 32,767 |
| 2016-12-07 | $494.95 | $499.85 | $490.00 | $493.55 | $465.49 | 31,038 |
| 2016-12-06 | $499.00 | $504.95 | $492.88 | $495.35 | $467.19 | 31,982 |
| 2016-12-05 | $494.70 | $504.05 | $492.80 | $498.60 | $470.25 | 61,328 |
| 2016-12-02 | $493.95 | $496.75 | $487.65 | $491.80 | $463.84 | 17,056 |
| 2016-12-01 | $492.15 | $493.55 | $489.25 | $493.55 | $465.49 | 15,532 |
| 2016-11-30 | $487.80 | $491.85 | $484.50 | $489.75 | $461.91 | 29,193 |
| 2016-11-29 | $482.15 | $489.75 | $481.95 | $487.70 | $459.97 | 11,226 |
| 2016-11-28 | $483.80 | $483.80 | $477.90 | $481.95 | $454.55 | 20,693 |
| 2016-11-25 | $484.65 | $485.85 | $480.00 | $485.80 | $458.18 | 2,739 |
| 2016-11-23 | $486.75 | $490.95 | $479.90 | $482.90 | $455.45 | 27,336 |
| 2016-11-22 | $484.55 | $492.20 | $479.97 | $486.65 | $458.98 | 38,084 |
| 2016-11-21 | $478.40 | $488.75 | $478.40 | $482.60 | $455.16 | 28,556 |
| 2016-11-18 | $477.20 | $480.70 | $472.55 | $479.20 | $451.96 | 25,965 |
| 2016-11-17 | $477.00 | $480.80 | $472.80 | $477.45 | $450.30 | 28,110 |
| 2016-11-16 | $477.50 | $479.50 | $469.00 | $475.00 | $447.99 | 29,667 |
| 2016-11-15 | $476.25 | $481.05 | $475.05 | $477.25 | $450.12 | 9,059 |
| 2016-11-14 | $477.70 | $483.20 | $472.40 | $474.60 | $447.62 | 25,658 |
| 2016-11-11 | $467.25 | $477.90 | $467.20 | $476.60 | $449.50 | 21,523 |
| 2016-11-10 | $466.35 | $477.65 | $465.70 | $468.60 | $441.96 | 36,874 |
| 2016-11-09 | $446.95 | $468.75 | $445.00 | $466.75 | $440.21 | 32,727 |
| 2016-11-08 | $445.15 | $455.45 | $440.55 | $451.95 | $426.25 | 56,770 |
| 2016-11-07 | $446.40 | $448.20 | $443.00 | $445.85 | $420.50 | 46,330 |
| 2016-11-04 | $447.55 | $449.30 | $441.98 | $443.05 | $417.86 | 31,143 |
| 2016-11-03 | $454.65 | $454.65 | $443.15 | $446.30 | $420.93 | 24,661 |
| 2016-11-02 | $471.00 | $471.90 | $455.95 | $455.95 | $430.03 | 43,412 |
| 2016-11-01 | $477.10 | $482.45 | $471.40 | $471.40 | $444.60 | 29,969 |
| 2016-10-31 | $475.00 | $479.63 | $470.40 | $475.00 | $447.99 | 29,374 |
| 2016-10-28 | $475.00 | $475.18 | $471.00 | $473.20 | $446.30 | 15,444 |
| 2016-10-27 | $476.70 | $479.45 | $470.30 | $474.95 | $447.95 | 18,850 |
| 2016-10-26 | $467.80 | $476.08 | $467.80 | $473.90 | $446.96 | 25,821 |
| 2016-10-25 | $469.20 | $470.70 | $467.60 | $469.50 | $442.81 | 24,279 |
| 2016-10-24 | $469.85 | $472.55 | $466.30 | $469.15 | $442.48 | 31,095 |
| 2016-10-21 | $462.47 | $469.37 | $459.50 | $468.94 | $442.28 | 20,313 |
| 2016-10-20 | $461.67 | $464.70 | $460.53 | $464.03 | $437.65 | 22,158 |
| 2016-10-19 | $461.01 | $466.42 | $458.00 | $462.67 | $436.37 | 19,920 |
| 2016-10-18 | $465.19 | $466.50 | $456.72 | $461.51 | $435.27 | 35,290 |
| 2016-10-17 | $460.69 | $464.84 | $460.69 | $462.78 | $436.47 | 19,683 |
| 2016-10-14 | $467.89 | $467.89 | $460.27 | $464.20 | $436.67 | 26,538 |
| 2016-10-13 | $471.57 | $471.57 | $464.58 | $464.58 | $437.02 | 28,695 |
| 2016-10-12 | $475.01 | $477.00 | $472.11 | $474.24 | $446.11 | 35,702 |
| 2016-10-11 | $480.36 | $480.77 | $474.00 | $475.45 | $447.25 | 43,506 |
| 2016-10-10 | $474.46 | $483.69 | $473.00 | $482.16 | $453.56 | 76,615 |
| 2016-10-07 | $476.22 | $479.20 | $472.72 | $473.61 | $445.52 | 32,148 |
| 2016-10-06 | $477.73 | $486.90 | $472.54 | $478.30 | $449.93 | 39,290 |
| 2016-10-05 | $478.27 | $482.65 | $476.46 | $476.74 | $448.46 | 44,403 |
| 2016-10-04 | $479.86 | $481.00 | $475.24 | $477.46 | $449.14 | 36,530 |
| 2016-10-03 | $480.24 | $482.27 | $478.10 | $479.53 | $451.09 | 24,365 |
| 2016-09-30 | $481.23 | $484.90 | $474.34 | $481.37 | $452.82 | 58,671 |
| 2016-09-29 | $482.86 | $483.85 | $476.48 | $478.27 | $449.90 | 25,757 |
| 2016-09-28 | $488.41 | $489.00 | $476.06 | $484.49 | $455.75 | 37,619 |
| 2016-09-27 | $486.13 | $493.34 | $484.06 | $487.04 | $458.15 | 19,702 |
| 2016-09-26 | $491.98 | $491.98 | $484.14 | $488.09 | $459.14 | 28,491 |
| 2016-09-23 | $505.53 | $505.53 | $490.75 | $493.82 | $464.53 | 44,986 |
| 2016-09-22 | $513.00 | $513.47 | $506.29 | $508.18 | $478.04 | 42,162 |
| 2016-09-21 | $515.00 | $515.00 | $510.00 | $512.80 | $482.38 | 26,927 |
| 2016-09-20 | $513.83 | $517.99 | $508.02 | $515.44 | $484.87 | 27,670 |
| 2016-09-19 | $507.70 | $513.35 | $507.70 | $513.09 | $482.66 | 23,604 |
| 2016-09-16 | $497.39 | $508.05 | $495.00 | $506.55 | $476.50 | 89,121 |
| 2016-09-15 | $505.39 | $505.39 | $494.10 | $500.50 | $470.81 | 29,379 |
| 2016-09-14 | $508.00 | $511.30 | $502.58 | $503.69 | $473.81 | 21,872 |
| 2016-09-13 | $508.16 | $510.91 | $501.55 | $505.96 | $475.95 | 24,493 |
| 2016-09-12 | $499.02 | $513.84 | $497.20 | $509.71 | $479.48 | 36,280 |
| 2016-09-09 | $502.59 | $506.68 | $493.80 | $500.79 | $471.09 | 23,170 |
| 2016-09-08 | $507.52 | $511.60 | $501.24 | $504.16 | $474.26 | 23,321 |
| 2016-09-07 | $506.40 | $514.09 | $505.18 | $510.45 | $480.17 | 40,938 |
| 2016-09-06 | $497.44 | $511.52 | $495.00 | $508.19 | $478.05 | 33,795 |
| 2016-09-02 | $490.65 | $496.77 | $490.00 | $495.76 | $466.35 | 15,833 |
| 2016-09-01 | $488.89 | $495.00 | $486.31 | $490.32 | $461.24 | 21,294 |
| 2016-08-31 | $491.48 | $500.69 | $484.45 | $490.35 | $461.27 | 37,796 |
| 2016-08-30 | $497.00 | $498.99 | $485.13 | $491.67 | $462.51 | 36,223 |
| 2016-08-29 | $510.36 | $510.36 | $497.00 | $497.80 | $468.27 | 28,463 |
| 2016-08-26 | $519.04 | $521.99 | $506.00 | $507.82 | $477.70 | 50,985 |
| 2016-08-25 | $513.00 | $524.06 | $513.00 | $516.78 | $486.13 | 15,713 |
| 2016-08-24 | $518.09 | $518.09 | $512.58 | $515.80 | $485.21 | 22,688 |
| 2016-08-23 | $525.31 | $526.46 | $518.00 | $518.03 | $487.30 | 10,252 |
| 2016-08-22 | $521.21 | $526.70 | $517.95 | $525.11 | $493.96 | 30,512 |
| 2016-08-19 | $509.35 | $524.54 | $509.26 | $524.00 | $492.92 | 35,032 |
| 2016-08-18 | $501.33 | $512.67 | $501.33 | $512.67 | $482.26 | 33,725 |
| 2016-08-17 | $499.83 | $504.59 | $497.50 | $501.71 | $471.95 | 20,429 |
| 2016-08-16 | $505.13 | $505.13 | $500.00 | $501.90 | $472.13 | 12,731 |
| 2016-08-15 | $495.27 | $504.74 | $495.27 | $503.93 | $474.04 | 28,814 |
| 2016-08-12 | $496.06 | $496.95 | $494.51 | $495.19 | $465.82 | 13,408 |
| 2016-08-11 | $494.01 | $499.60 | $490.70 | $496.70 | $467.24 | 46,633 |
| 2016-08-10 | $488.83 | $496.38 | $486.22 | $493.66 | $464.38 | 23,320 |
| 2016-08-09 | $494.50 | $494.50 | $485.01 | $488.00 | $459.05 | 22,344 |
| 2016-08-08 | $492.90 | $498.00 | $489.95 | $493.33 | $464.07 | 20,861 |
| 2016-08-05 | $505.96 | $505.96 | $492.03 | $493.02 | $463.78 | 23,198 |
| 2016-08-04 | $507.00 | $512.98 | $502.40 | $503.29 | $473.44 | 27,503 |
| 2016-08-03 | $499.90 | $508.35 | $493.83 | $506.41 | $476.37 | 22,959 |
| 2016-08-02 | $505.29 | $505.29 | $494.16 | $498.21 | $468.66 | 14,363 |
| 2016-08-01 | $506.11 | $507.18 | $501.00 | $504.18 | $474.28 | 17,856 |
| 2016-07-29 | $509.03 | $509.03 | $503.23 | $503.24 | $473.39 | 9,806 |
| 2016-07-28 | $506.38 | $509.96 | $505.35 | $507.22 | $477.13 | 8,054 |
| 2016-07-27 | $506.35 | $510.28 | $503.49 | $506.64 | $476.59 | 14,040 |
| 2016-07-26 | $507.48 | $511.03 | $505.63 | $506.71 | $476.66 | 15,511 |
| 2016-07-25 | $506.00 | $508.66 | $504.40 | $506.33 | $476.30 | 13,377 |
| 2016-07-22 | $506.16 | $507.59 | $504.04 | $506.04 | $476.02 | 6,685 |
| 2016-07-21 | $507.00 | $510.26 | $502.67 | $504.24 | $474.33 | 9,313 |
| 2016-07-20 | $502.50 | $508.66 | $502.50 | $507.23 | $477.14 | 7,592 |
| 2016-07-19 | $500.06 | $505.71 | $500.06 | $501.33 | $471.59 | 11,590 |
| 2016-07-18 | $501.85 | $505.48 | $499.29 | $502.93 | $473.10 | 17,779 |
| 2016-07-15 | $510.97 | $510.97 | $500.14 | $501.01 | $470.16 | 17,328 |
| 2016-07-14 | $517.22 | $517.22 | $507.89 | $508.50 | $477.19 | 12,206 |
| 2016-07-13 | $512.62 | $516.43 | $510.70 | $513.88 | $482.24 | 16,376 |
| 2016-07-12 | $511.98 | $518.73 | $509.61 | $512.65 | $481.09 | 22,062 |
| 2016-07-11 | $497.89 | $509.64 | $497.89 | $507.89 | $476.62 | 28,315 |
| 2016-07-08 | $483.00 | $494.02 | $483.00 | $492.44 | $462.12 | 19,108 |
| 2016-07-07 | $481.70 | $482.80 | $476.01 | $481.68 | $452.02 | 30,845 |
| 2016-07-06 | $482.57 | $483.03 | $477.63 | $479.96 | $450.41 | 22,272 |
| 2016-07-05 | $489.74 | $493.41 | $481.31 | $482.35 | $452.65 | 36,283 |
| 2016-07-01 | $487.33 | $496.71 | $487.33 | $492.69 | $462.35 | 15,407 |
| 2016-06-30 | $480.78 | $489.55 | $477.24 | $489.54 | $459.40 | 38,096 |
| 2016-06-29 | $480.48 | $482.00 | $474.22 | $478.07 | $448.63 | 38,130 |
| 2016-06-28 | $479.71 | $484.48 | $472.16 | $478.90 | $449.41 | 19,985 |
| 2016-06-27 | $481.58 | $483.88 | $470.01 | $476.01 | $446.70 | 59,164 |
| 2016-06-24 | $486.20 | $497.65 | $478.01 | $484.12 | $454.31 | 79,187 |
| 2016-06-23 | $499.00 | $503.67 | $493.77 | $502.35 | $471.42 | 26,760 |
| 2016-06-22 | $496.85 | $499.00 | $494.11 | $495.54 | $465.03 | 15,013 |
| 2016-06-21 | $500.29 | $501.66 | $493.00 | $498.23 | $467.55 | 15,510 |
| 2016-06-20 | $496.00 | $501.29 | $495.00 | $500.74 | $469.91 | 32,333 |
| 2016-06-17 | $501.46 | $501.46 | $489.58 | $491.99 | $461.70 | 43,765 |
| 2016-06-16 | $497.99 | $503.40 | $495.53 | $501.79 | $470.89 | 9,237 |
| 2016-06-15 | $499.48 | $502.40 | $495.48 | $499.24 | $468.50 | 16,501 |
| 2016-06-14 | $494.30 | $504.59 | $494.30 | $497.36 | $466.74 | 10,702 |
| 2016-06-13 | $496.77 | $509.58 | $494.42 | $497.86 | $467.21 | 15,185 |
| 2016-06-10 | $498.54 | $504.00 | $496.38 | $500.99 | $470.14 | 13,433 |
| 2016-06-09 | $500.37 | $511.87 | $500.37 | $503.01 | $472.04 | 16,506 |
| 2016-06-08 | $504.68 | $512.90 | $501.85 | $503.82 | $472.80 | 12,510 |
| 2016-06-07 | $505.30 | $506.79 | $503.01 | $505.77 | $474.63 | 13,725 |
| 2016-06-06 | $507.73 | $508.99 | $503.49 | $507.32 | $476.08 | 12,469 |
| 2016-06-03 | $505.46 | $509.06 | $497.01 | $505.19 | $474.08 | 17,467 |
| 2016-06-02 | $503.43 | $508.95 | $500.10 | $508.56 | $477.25 | 19,894 |
| 2016-06-01 | $495.10 | $507.45 | $494.98 | $505.40 | $474.28 | 12,374 |
| 2016-05-31 | $509.85 | $520.44 | $497.95 | $497.95 | $467.29 | 21,815 |
| 2016-05-27 | $502.26 | $509.99 | $498.50 | $507.59 | $476.34 | 27,071 |
| 2016-05-26 | $497.07 | $504.66 | $495.46 | $499.80 | $469.03 | 21,236 |
| 2016-05-25 | $499.17 | $503.39 | $488.74 | $493.65 | $463.26 | 11,082 |
| 2016-05-24 | $496.33 | $500.56 | $493.25 | $499.17 | $468.44 | 11,080 |
| 2016-05-23 | $486.02 | $494.89 | $486.02 | $492.01 | $461.72 | 17,736 |
| 2016-05-20 | $491.35 | $499.69 | $491.35 | $496.45 | $465.88 | 17,185 |
| 2016-05-19 | $481.03 | $491.17 | $476.10 | $489.86 | $459.70 | 17,327 |
| 2016-05-18 | $485.58 | $489.04 | $480.81 | $483.91 | $454.11 | 22,021 |
| 2016-05-17 | $482.67 | $493.07 | $480.01 | $484.88 | $455.03 | 36,898 |
| 2016-05-16 | $481.32 | $487.45 | $478.24 | $481.46 | $451.82 | 28,706 |
| 2016-05-13 | $484.81 | $487.77 | $470.02 | $481.32 | $451.68 | 23,988 |
| 2016-05-12 | $481.65 | $488.79 | $470.41 | $486.00 | $456.08 | 28,471 |
| 2016-05-11 | $483.19 | $484.48 | $475.70 | $479.70 | $450.16 | 15,098 |
| 2016-05-10 | $481.28 | $486.90 | $481.28 | $485.76 | $455.85 | 18,633 |
| 2016-05-09 | $481.02 | $484.96 | $480.41 | $481.23 | $451.60 | 5,478 |
| 2016-05-06 | $479.60 | $496.25 | $479.47 | $481.30 | $451.67 | 23,776 |
| 2016-05-05 | $478.16 | $495.21 | $478.16 | $481.67 | $452.01 | 21,983 |
| 2016-05-04 | $477.60 | $481.00 | $466.00 | $476.26 | $446.94 | 17,288 |
| 2016-05-03 | $482.25 | $497.50 | $478.82 | $481.27 | $451.64 | 14,388 |
| 2016-05-02 | $479.95 | $487.91 | $479.95 | $486.16 | $456.23 | 22,061 |
| 2016-04-29 | $477.39 | $489.40 | $473.42 | $476.54 | $447.20 | 18,816 |
| 2016-04-28 | $489.80 | $489.80 | $472.06 | $475.56 | $446.28 | 33,387 |
| 2016-04-27 | $485.75 | $490.43 | $483.54 | $487.40 | $457.39 | 24,238 |
| 2016-04-26 | $486.97 | $502.00 | $485.01 | $487.02 | $457.03 | 20,940 |
| 2016-04-25 | $488.90 | $489.12 | $483.13 | $486.53 | $456.57 | 20,525 |
| 2016-04-22 | $483.13 | $494.00 | $468.01 | $489.97 | $459.80 | 41,379 |
| 2016-04-21 | $486.90 | $490.03 | $473.18 | $482.86 | $453.13 | 24,405 |
| 2016-04-20 | $473.45 | $487.90 | $473.00 | $485.24 | $455.36 | 27,430 |
| 2016-04-19 | $470.00 | $477.74 | $464.46 | $475.82 | $446.52 | 33,521 |
| 2016-04-18 | $475.00 | $480.00 | $466.30 | $470.19 | $441.24 | 24,970 |
| 2016-04-15 | $465.55 | $481.15 | $451.51 | $476.37 | $447.04 | 44,661 |
| 2016-04-14 | $470.00 | $470.00 | $454.92 | $464.17 | $435.59 | 48,004 |
| 2016-04-13 | $466.03 | $474.43 | $462.00 | $469.99 | $441.05 | 55,908 |
| 2016-04-12 | $468.00 | $469.23 | $460.54 | $465.60 | $435.81 | 22,708 |
| 2016-04-11 | $469.90 | $480.00 | $465.93 | $467.84 | $437.91 | 26,419 |
| 2016-04-08 | $464.92 | $474.51 | $462.28 | $466.81 | $436.94 | 20,766 |
| 2016-04-07 | $470.00 | $474.96 | $457.85 | $460.33 | $430.88 | 55,780 |
| 2016-04-06 | $480.15 | $489.93 | $470.71 | $472.77 | $442.52 | 21,529 |
| 2016-04-05 | $479.57 | $487.95 | $473.96 | $480.99 | $450.22 | 65,158 |
| 2016-04-04 | $490.01 | $492.09 | $478.97 | $483.33 | $452.41 | 31,829 |
| 2016-04-01 | $476.55 | $492.99 | $466.88 | $488.73 | $457.46 | 49,057 |
| 2016-03-31 | $480.00 | $484.67 | $477.50 | $480.00 | $449.29 | 24,934 |
| 2016-03-30 | $486.91 | $494.50 | $478.76 | $480.00 | $449.29 | 18,883 |
| 2016-03-29 | $481.67 | $491.47 | $481.65 | $484.51 | $453.51 | 25,857 |
| 2016-03-28 | $472.22 | $485.57 | $472.22 | $480.00 | $449.29 | 42,736 |
| 2016-03-24 | $462.10 | $469.33 | $462.10 | $469.33 | $439.30 | 16,781 |
| 2016-03-23 | $461.25 | $471.00 | $460.00 | $463.74 | $434.07 | 30,863 |
| 2016-03-22 | $470.78 | $477.70 | $461.00 | $463.73 | $434.06 | 35,026 |
| 2016-03-21 | $482.96 | $490.71 | $470.00 | $470.76 | $440.64 | 46,177 |
| 2016-03-18 | $471.88 | $486.83 | $471.88 | $484.73 | $453.72 | 66,927 |
| 2016-03-17 | $476.82 | $476.82 | $469.25 | $472.39 | $442.17 | 19,650 |
| 2016-03-16 | $472.59 | $479.66 | $468.35 | $475.77 | $445.33 | 32,737 |
| 2016-03-15 | $480.00 | $482.51 | $474.77 | $474.77 | $444.39 | 21,390 |
| 2016-03-14 | $492.36 | $492.87 | $480.00 | $485.05 | $454.02 | 34,091 |
| 2016-03-11 | $508.50 | $508.50 | $490.35 | $491.59 | $460.14 | 25,614 |
| 2016-03-10 | $501.87 | $501.87 | $495.01 | $499.27 | $467.33 | 11,169 |
| 2016-03-09 | $495.87 | $508.94 | $494.00 | $499.99 | $468.00 | 20,017 |
| 2016-03-08 | $490.58 | $495.21 | $480.02 | $493.41 | $461.84 | 39,149 |
| 2016-03-07 | $489.81 | $500.70 | $489.53 | $493.67 | $462.08 | 20,787 |
| 2016-03-04 | $483.95 | $492.32 | $478.76 | $492.16 | $460.67 | 23,134 |
| 2016-03-03 | $480.00 | $499.48 | $474.56 | $483.32 | $452.40 | 22,591 |
| 2016-03-02 | $483.25 | $487.10 | $474.46 | $482.01 | $451.17 | 46,258 |
| 2016-03-01 | $493.35 | $493.35 | $481.20 | $483.51 | $452.57 | 36,855 |
| 2016-02-29 | $485.25 | $499.04 | $481.04 | $488.11 | $456.88 | 37,469 |
| 2016-02-26 | $503.99 | $503.99 | $467.24 | $484.79 | $453.77 | 37,706 |
| 2016-02-25 | $501.50 | $511.79 | $492.36 | $508.00 | $475.50 | 14,969 |
| 2016-02-24 | $493.08 | $501.99 | $479.78 | $498.88 | $466.96 | 27,613 |
| 2016-02-23 | $520.66 | $521.26 | $496.83 | $500.00 | $468.01 | 24,997 |
| 2016-02-22 | $507.81 | $515.00 | $502.21 | $509.50 | $476.90 | 17,711 |
| 2016-02-19 | $500.89 | $507.99 | $500.06 | $505.99 | $473.62 | 24,430 |
| 2016-02-18 | $512.64 | $514.00 | $493.42 | $503.15 | $470.96 | 32,684 |
| 2016-02-17 | $511.60 | $531.69 | $506.78 | $510.54 | $477.87 | 41,602 |
| 2016-02-16 | $475.55 | $514.07 | $471.99 | $508.25 | $475.73 | 34,160 |
| 2016-02-12 | $466.40 | $475.45 | $461.20 | $470.72 | $440.60 | 21,157 |
| 2016-02-11 | $472.75 | $475.58 | $456.33 | $464.07 | $434.38 | 37,066 |
| 2016-02-10 | $472.96 | $484.02 | $472.96 | $479.36 | $448.69 | 32,481 |
| 2016-02-09 | $469.01 | $482.18 | $467.01 | $468.37 | $438.40 | 48,299 |
| 2016-02-08 | $469.20 | $476.33 | $461.30 | $471.51 | $441.34 | 20,981 |
| 2016-02-05 | $490.03 | $490.73 | $471.54 | $473.05 | $442.78 | 34,900 |
| 2016-02-04 | $487.03 | $496.91 | $487.03 | $489.84 | $458.50 | 32,399 |
| 2016-02-03 | $482.87 | $491.81 | $477.47 | $489.25 | $457.95 | 34,323 |
| 2016-02-02 | $491.60 | $492.04 | $472.08 | $477.63 | $447.07 | 44,767 |
| 2016-02-01 | $480.01 | $497.73 | $480.01 | $495.78 | $464.06 | 38,726 |
| 2016-01-29 | $476.21 | $486.63 | $473.74 | $484.69 | $453.68 | 44,736 |
| 2016-01-28 | $470.07 | $479.72 | $468.65 | $473.47 | $442.07 | 41,931 |
| 2016-01-27 | $472.99 | $485.58 | $464.50 | $467.56 | $436.56 | 56,771 |
| 2016-01-26 | $461.24 | $476.40 | $457.94 | $473.17 | $441.79 | 37,898 |
| 2016-01-25 | $457.15 | $461.20 | $451.66 | $456.18 | $425.93 | 30,275 |
| 2016-01-22 | $459.10 | $461.85 | $447.02 | $458.00 | $427.63 | 13,581 |
| 2016-01-21 | $453.00 | $457.05 | $450.13 | $451.30 | $421.37 | 46,763 |
| 2016-01-20 | $428.99 | $459.76 | $427.56 | $451.50 | $421.56 | 54,150 |
| 2016-01-19 | $430.00 | $449.36 | $430.00 | $434.53 | $405.72 | 31,108 |
| 2016-01-15 | $434.54 | $435.53 | $425.14 | $428.09 | $399.70 | 30,485 |
| 2016-01-14 | $434.10 | $455.65 | $434.10 | $442.68 | $413.32 | 12,507 |
| 2016-01-13 | $446.07 | $447.01 | $430.00 | $432.63 | $403.94 | 36,811 |
| 2016-01-12 | $454.99 | $454.99 | $440.50 | $444.75 | $415.26 | 35,519 |
| 2016-01-11 | $455.50 | $455.50 | $448.75 | $453.91 | $423.81 | 34,322 |
| 2016-01-08 | $460.08 | $462.47 | $451.00 | $454.00 | $423.89 | 70,986 |
| 2016-01-07 | $449.70 | $461.47 | $449.70 | $457.43 | $427.10 | 52,164 |
| 2016-01-06 | $457.15 | $460.99 | $450.13 | $458.73 | $428.31 | 96,765 |
| 2016-01-05 | $470.78 | $478.96 | $455.84 | $462.61 | $431.93 | 55,894 |
| 2016-01-04 | $477.74 | $485.40 | $467.37 | $469.41 | $438.28 | 53,130 |
| 2015-12-31 | $491.00 | $491.00 | $480.52 | $484.97 | $452.81 | 30,876 |
| 2015-12-30 | $506.88 | $507.01 | $492.30 | $493.54 | $460.81 | 19,983 |
| 2015-12-29 | $510.09 | $522.76 | $505.10 | $505.62 | $472.09 | 26,713 |
| 2015-12-28 | $498.97 | $514.98 | $491.82 | $511.20 | $477.30 | 30,184 |
| 2015-12-24 | $498.55 | $505.87 | $495.65 | $500.38 | $467.20 | 13,840 |
| 2015-12-23 | $492.10 | $510.00 | $492.10 | $497.50 | $464.51 | 17,680 |
| 2015-12-22 | $490.00 | $501.14 | $483.49 | $496.23 | $463.32 | 24,911 |
| 2015-12-21 | $474.60 | $494.84 | $470.55 | $490.25 | $457.74 | 44,449 |
| 2015-12-18 | $491.95 | $491.95 | $468.51 | $471.59 | $440.32 | 67,556 |
| 2015-12-17 | $499.88 | $502.36 | $490.02 | $495.99 | $463.10 | 24,798 |
| 2015-12-16 | $500.47 | $503.45 | $489.00 | $500.54 | $467.35 | 25,578 |
| 2015-12-15 | $475.88 | $502.46 | $475.88 | $496.92 | $463.97 | 40,228 |
| 2015-12-14 | $481.50 | $492.39 | $472.72 | $474.20 | $442.75 | 24,363 |
| 2015-12-11 | $491.78 | $497.99 | $480.02 | $481.84 | $449.89 | 16,387 |
| 2015-12-10 | $495.97 | $499.80 | $495.00 | $495.20 | $462.36 | 11,354 |
| 2015-12-09 | $497.70 | $506.53 | $492.33 | $492.51 | $459.85 | 36,859 |
| 2015-12-08 | $499.51 | $503.35 | $495.64 | $497.99 | $464.97 | 22,869 |
| 2015-12-07 | $509.96 | $509.96 | $491.58 | $506.22 | $472.65 | 51,543 |
| 2015-12-04 | $530.95 | $531.70 | $510.25 | $512.73 | $478.73 | 31,666 |
| 2015-12-03 | $535.03 | $536.37 | $527.00 | $530.72 | $495.53 | 22,045 |
| 2015-12-02 | $542.40 | $542.40 | $527.78 | $531.49 | $496.25 | 16,565 |
| 2015-12-01 | $541.59 | $542.67 | $527.04 | $540.88 | $505.01 | 26,451 |
| 2015-11-30 | $536.33 | $541.25 | $526.03 | $541.25 | $505.36 | 30,178 |
| 2015-11-27 | $540.01 | $541.70 | $535.17 | $538.98 | $503.24 | 11,659 |
| 2015-11-25 | $543.01 | $543.30 | $538.00 | $540.82 | $504.96 | 8,461 |
| 2015-11-24 | $533.80 | $545.31 | $533.80 | $540.52 | $504.68 | 15,399 |
| 2015-11-23 | $540.14 | $541.63 | $531.14 | $538.03 | $502.35 | 22,708 |
| 2015-11-20 | $544.01 | $544.01 | $530.61 | $541.62 | $505.70 | 14,282 |
| 2015-11-19 | $546.93 | $546.93 | $528.51 | $541.40 | $505.50 | 20,654 |
| 2015-11-18 | $554.13 | $554.52 | $543.46 | $546.12 | $509.91 | 18,451 |
| 2015-11-17 | $545.79 | $563.64 | $537.00 | $552.91 | $516.25 | 26,670 |
| 2015-11-16 | $553.16 | $555.00 | $542.01 | $548.65 | $512.27 | 53,997 |
| 2015-11-13 | $564.97 | $570.31 | $553.67 | $555.00 | $518.20 | 12,769 |
| 2015-11-12 | $575.95 | $575.95 | $557.24 | $561.51 | $524.27 | 17,214 |
| 2015-11-11 | $575.15 | $579.40 | $567.22 | $578.98 | $540.59 | 16,094 |
| 2015-11-10 | $567.64 | $572.47 | $557.51 | $570.42 | $532.59 | 21,647 |
| 2015-11-09 | $567.24 | $574.08 | $562.36 | $568.71 | $531.00 | 30,214 |
| 2015-11-06 | $550.00 | $571.97 | $550.00 | $569.01 | $531.28 | 27,891 |
| 2015-11-05 | $554.17 | $566.38 | $518.10 | $547.01 | $510.74 | 53,362 |
| 2015-11-04 | $568.83 | $568.83 | $547.10 | $556.41 | $519.51 | 20,990 |
| 2015-11-03 | $571.03 | $578.44 | $566.30 | $567.94 | $530.28 | 18,406 |
| 2015-11-02 | $554.03 | $578.40 | $554.03 | $577.35 | $539.06 | 31,806 |
| 2015-10-30 | $564.71 | $564.71 | $552.00 | $552.47 | $515.83 | 27,283 |
| 2015-10-29 | $572.34 | $575.00 | $562.01 | $564.71 | $527.26 | 17,722 |
| 2015-10-28 | $569.43 | $579.32 | $564.99 | $573.59 | $535.55 | 22,175 |
| 2015-10-27 | $570.94 | $576.99 | $562.00 | $565.95 | $528.42 | 23,211 |
| 2015-10-26 | $575.60 | $581.98 | $566.31 | $570.54 | $532.71 | 19,433 |
| 2015-10-23 | $568.94 | $577.15 | $568.94 | $574.29 | $536.21 | 14,369 |
| 2015-10-22 | $579.79 | $595.60 | $560.00 | $568.25 | $530.57 | 16,037 |
| 2015-10-21 | $592.68 | $592.68 | $572.01 | $577.65 | $539.34 | 18,818 |
| 2015-10-20 | $584.36 | $600.10 | $584.36 | $590.99 | $551.80 | 23,750 |
| 2015-10-19 | $589.85 | $590.86 | $579.03 | $584.36 | $545.61 | 24,577 |
| 2015-10-16 | $585.93 | $593.42 | $584.27 | $588.00 | $549.01 | 17,319 |
| 2015-10-15 | $570.81 | $586.00 | $570.81 | $585.26 | $546.45 | 37,745 |
| 2015-10-14 | $580.71 | $581.70 | $569.65 | $572.06 | $533.08 | 27,590 |
| 2015-10-13 | $583.85 | $589.86 | $579.26 | $580.53 | $540.97 | 29,903 |
| 2015-10-12 | $586.12 | $593.03 | $582.15 | $584.98 | $545.12 | 19,700 |
| 2015-10-09 | $585.67 | $588.78 | $580.10 | $586.07 | $546.13 | 14,336 |
| 2015-10-08 | $583.94 | $603.44 | $582.00 | $585.18 | $545.30 | 22,465 |
| 2015-10-07 | $584.98 | $594.62 | $580.05 | $582.33 | $542.65 | 30,252 |
| 2015-10-06 | $588.65 | $607.88 | $580.25 | $581.58 | $541.95 | 45,189 |
| 2015-10-05 | $580.81 | $597.92 | $575.81 | $587.65 | $547.61 | 59,461 |
| 2015-10-02 | $574.21 | $582.30 | $566.66 | $575.32 | $536.12 | 44,571 |
| 2015-10-01 | $577.81 | $581.61 | $565.00 | $578.82 | $539.38 | 44,452 |
| 2015-09-30 | $580.95 | $580.95 | $572.28 | $577.00 | $537.68 | 20,393 |
| 2015-09-29 | $575.00 | $580.50 | $572.98 | $574.89 | $535.72 | 23,287 |
| 2015-09-28 | $576.02 | $579.06 | $565.42 | $573.81 | $534.71 | 29,402 |
| 2015-09-25 | $581.93 | $584.96 | $574.49 | $577.39 | $538.04 | 21,881 |
| 2015-09-24 | $572.25 | $579.00 | $567.49 | $574.08 | $534.96 | 22,352 |
| 2015-09-23 | $578.00 | $586.49 | $569.00 | $575.17 | $535.98 | 18,257 |
| 2015-09-22 | $580.29 | $585.00 | $575.00 | $578.00 | $538.61 | 57,595 |
| 2015-09-21 | $599.46 | $599.46 | $583.26 | $584.49 | $544.66 | 57,983 |
| 2015-09-18 | $594.17 | $600.00 | $590.29 | $594.72 | $554.19 | 25,308 |
| 2015-09-17 | $601.99 | $609.96 | $590.01 | $600.25 | $559.35 | 74,054 |
| 2015-09-16 | $633.34 | $633.34 | $585.44 | $601.25 | $560.28 | 85,950 |
| 2015-09-15 | $625.34 | $634.72 | $620.01 | $632.84 | $589.72 | 19,995 |
| 2015-09-14 | $639.00 | $639.98 | $617.66 | $624.15 | $581.62 | 36,697 |
| 2015-09-11 | $616.96 | $639.96 | $611.00 | $639.88 | $596.28 | 21,510 |
| 2015-09-10 | $636.91 | $636.91 | $612.31 | $619.35 | $577.15 | 51,663 |
| 2015-09-09 | $656.48 | $656.48 | $638.81 | $640.83 | $597.16 | 29,855 |
| 2015-09-08 | $653.57 | $656.39 | $645.97 | $653.48 | $608.95 | 28,272 |
| 2015-09-04 | $640.00 | $643.99 | $635.98 | $640.27 | $596.64 | 13,162 |
| 2015-09-03 | $647.89 | $659.47 | $646.31 | $650.60 | $606.27 | 19,383 |
| 2015-09-02 | $647.65 | $658.96 | $638.84 | $647.83 | $603.68 | 22,369 |
Graham Holdings Co. - Class B (GHC) News Headlines
Recent Graham Holdings Co. - Class B (GHC) News
Similar Companies to Graham Holdings Co. - Class B (GHC) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |