Keyence Corporation (KYCCF) Exchange: PINK
Data as of May 2, 2025
$421.00 ($2.75) 0.66%
Keyence Corporation - Daily Information
Click for more stock information on Keyence Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $442.75 |
| Previous Close | $421.00 |
| High | $467.50 |
| Low | $385.00 |
| Adjusted Open | $442.75 |
| Previous Adjusted Close | $421.00 |
| Adjusted High | $467.50 |
| Adjusted Low | $385.00 |
About Keyence Corporation (KYCCF)
No Description Available
Invest in Keyence Corporation (KYCCF)
Historical Stock Data for Keyence Corporation (KYCCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $442.75 | $467.50 | $385.00 | $421.00 | $421.00 | 23,676 |
| 2025-04-24 | $421.90 | $457.60 | $410.20 | $418.25 | $418.25 | 2,726 |
| 2025-04-23 | $426.50 | $448.00 | $405.00 | $412.40 | $412.40 | 1,754 |
| 2025-04-22 | $426.00 | $452.99 | $399.00 | $405.04 | $405.04 | 2,954 |
| 2025-04-21 | $415.82 | $423.00 | $405.05 | $405.81 | $405.81 | 5,873 |
| 2025-04-17 | $419.50 | $427.00 | $395.00 | $399.61 | $399.61 | 2,927 |
| 2025-04-16 | $412.00 | $425.00 | $381.00 | $408.50 | $408.50 | 3,156 |
| 2025-04-15 | $395.87 | $440.74 | $340.00 | $401.05 | $401.05 | 6,540 |
| 2025-04-14 | $432.27 | $432.27 | $388.00 | $389.05 | $389.05 | 6,224 |
| 2025-04-11 | $383.00 | $406.00 | $370.35 | $384.00 | $384.00 | 4,611 |
| 2025-04-10 | $367.15 | $418.99 | $310.00 | $384.70 | $384.70 | 8,304 |
| 2025-04-09 | $389.52 | $399.30 | $355.00 | $388.24 | $388.24 | 9,175 |
| 2025-04-08 | $411.50 | $411.50 | $351.50 | $356.70 | $356.70 | 9,809 |
| 2025-04-07 | $358.75 | $380.00 | $337.50 | $355.00 | $355.00 | 9,482 |
| 2025-04-04 | $350.90 | $382.90 | $350.90 | $356.60 | $356.60 | 6,583 |
| 2025-04-03 | $373.68 | $389.00 | $370.05 | $373.84 | $373.84 | 4,449 |
| 2025-04-02 | $424.75 | $436.70 | $379.00 | $386.04 | $386.04 | 2,835 |
| 2025-04-01 | $426.00 | $426.00 | $383.75 | $386.50 | $386.50 | 2,970 |
| 2025-03-31 | $399.68 | $412.80 | $369.20 | $400.28 | $400.28 | 3,800 |
| 2025-03-28 | $401.90 | $416.87 | $391.50 | $391.50 | $391.50 | 2,164 |
| 2025-03-27 | $390.20 | $500.83 | $390.20 | $404.50 | $404.50 | 3,482 |
| 2025-03-26 | $414.75 | $430.50 | $399.00 | $403.15 | $403.15 | 2,565 |
| 2025-03-25 | $407.65 | $430.79 | $384.50 | $405.50 | $405.50 | 1,620 |
| 2025-03-24 | $437.09 | $437.09 | $400.00 | $409.10 | $409.10 | 3,026 |
| 2025-03-21 | $410.57 | $416.86 | $402.25 | $407.98 | $407.98 | 2,707 |
| 2025-03-20 | $403.55 | $429.45 | $400.00 | $411.25 | $411.25 | 1,588 |
| 2025-03-19 | $426.00 | $426.00 | $399.40 | $407.20 | $407.20 | 3,399 |
| 2025-03-18 | $414.80 | $428.29 | $385.00 | $406.55 | $406.55 | 2,114 |
| 2025-03-17 | $413.35 | $426.70 | $401.01 | $411.10 | $409.92 | 3,288 |
| 2025-03-14 | $421.13 | $436.00 | $407.00 | $412.50 | $411.31 | 3,342 |
| 2025-03-13 | $392.93 | $415.00 | $318.35 | $401.98 | $400.82 | 2,258 |
| 2025-03-12 | $448.69 | $448.69 | $398.00 | $412.76 | $412.76 | 30,534 |
| 2025-03-11 | $428.81 | $456.50 | $401.11 | $421.28 | $421.28 | 2,367 |
| 2025-03-10 | $374.50 | $439.00 | $354.50 | $391.05 | $391.05 | 4,181 |
| 2025-03-07 | $424.60 | $440.00 | $398.20 | $400.00 | $400.00 | 2,635 |
| 2025-03-06 | $420.55 | $420.55 | $402.00 | $409.50 | $409.50 | 2,012 |
| 2025-03-05 | $406.66 | $448.00 | $401.00 | $419.54 | $419.54 | 2,862 |
| 2025-03-04 | $420.08 | $420.08 | $399.00 | $405.39 | $405.39 | 1,768 |
| 2025-03-03 | $400.30 | $422.00 | $390.30 | $392.39 | $392.39 | 4,737 |
| 2025-02-28 | $418.50 | $437.54 | $390.00 | $393.05 | $393.05 | 4,592 |
| 2025-02-27 | $483.06 | $483.06 | $400.43 | $400.43 | $400.43 | 4,546 |
| 2025-02-26 | $412.43 | $430.00 | $325.00 | $410.00 | $410.00 | 7,521 |
| 2025-02-25 | $389.50 | $420.00 | $389.50 | $411.35 | $411.35 | 3,258 |
| 2025-02-24 | $418.85 | $438.60 | $402.00 | $412.35 | $412.35 | 5,460 |
| 2025-02-21 | $458.91 | $458.91 | $412.05 | $414.00 | $414.00 | 4,126 |
| 2025-02-20 | $408.65 | $448.00 | $408.65 | $422.52 | $422.52 | 2,001 |
| 2025-02-19 | $410.00 | $444.00 | $410.00 | $419.50 | $419.50 | 2,355 |
| 2025-02-18 | $428.03 | $498.58 | $420.60 | $423.00 | $423.00 | 3,186 |
| 2025-02-14 | $456.47 | $456.47 | $406.10 | $409.58 | $409.58 | 5,036 |
| 2025-02-13 | $422.35 | $441.50 | $407.00 | $417.61 | $417.61 | 3,690 |
| 2025-02-12 | $398.45 | $418.00 | $398.45 | $413.48 | $413.48 | 2,305 |
| 2025-02-11 | $451.26 | $501.52 | $401.00 | $412.42 | $412.42 | 4,594 |
| 2025-02-10 | $421.65 | $429.30 | $408.00 | $411.47 | $411.47 | 4,902 |
| 2025-02-07 | $415.45 | $438.00 | $391.90 | $414.00 | $414.00 | 2,476 |
| 2025-02-06 | $389.35 | $436.00 | $389.35 | $436.00 | $436.00 | 6,516 |
| 2025-02-05 | $384.05 | $430.75 | $384.05 | $414.12 | $414.12 | 4,002 |
| 2025-02-04 | $399.68 | $422.60 | $376.75 | $395.00 | $395.00 | 3,832 |
| 2025-02-03 | $414.72 | $434.70 | $409.00 | $414.75 | $414.75 | 3,775 |
| 2025-01-31 | $469.91 | $503.51 | $436.30 | $438.70 | $438.70 | 4,252 |
| 2025-01-30 | $435.90 | $459.00 | $413.80 | $435.55 | $435.55 | 4,203 |
| 2025-01-29 | $444.90 | $453.31 | $424.10 | $446.00 | $446.00 | 2,699 |
| 2025-01-28 | $440.58 | $449.44 | $419.10 | $441.28 | $441.28 | 2,714 |
| 2025-01-27 | $447.18 | $450.00 | $426.88 | $446.60 | $446.60 | 9,636 |
| 2025-01-24 | $465.27 | $465.27 | $428.00 | $443.45 | $443.45 | 3,908 |
| 2025-01-23 | $453.72 | $453.72 | $432.00 | $435.75 | $435.75 | 3,653 |
| 2025-01-22 | $465.41 | $465.41 | $427.00 | $439.72 | $439.72 | 3,485 |
| 2025-01-21 | $435.65 | $451.30 | $420.00 | $436.93 | $436.93 | 8,511 |
| 2025-01-17 | $436.27 | $436.27 | $401.75 | $423.50 | $423.50 | 4,046 |
| 2025-01-16 | $462.00 | $462.00 | $390.01 | $405.50 | $405.50 | 7,368 |
| 2025-01-15 | $424.05 | $444.09 | $404.01 | $420.00 | $420.00 | 3,320 |
| 2025-01-14 | $374.20 | $414.50 | $374.20 | $396.06 | $396.06 | 4,542 |
| 2025-01-13 | $390.00 | $426.00 | $390.00 | $395.50 | $395.50 | 6,130 |
| 2025-01-10 | $423.90 | $423.90 | $380.00 | $402.79 | $402.79 | 7,331 |
| 2025-01-08 | $412.30 | $427.00 | $397.20 | $427.00 | $427.00 | 1,943 |
| 2025-01-07 | $393.95 | $448.24 | $393.95 | $408.50 | $408.50 | 2,904 |
| 2025-01-06 | $402.50 | $421.60 | $390.81 | $405.00 | $405.00 | 6,576 |
| 2025-01-03 | $418.33 | $435.00 | $398.00 | $408.76 | $408.76 | 3,594 |
| 2025-01-02 | $435.00 | $435.00 | $402.99 | $406.63 | $406.63 | 4,219 |
| 2024-12-31 | $386.91 | $420.00 | $386.91 | $405.25 | $405.25 | 3,143 |
| 2024-12-30 | $400.00 | $432.50 | $390.05 | $418.47 | $418.47 | 5,342 |
| 2024-12-27 | $409.00 | $420.40 | $390.00 | $404.00 | $404.00 | 8,444 |
| 2024-12-26 | $404.34 | $423.94 | $384.12 | $407.00 | $407.00 | 4,043 |
| 2024-12-24 | $405.10 | $424.30 | $385.90 | $407.08 | $407.08 | 2,806 |
| 2024-12-23 | $407.15 | $418.00 | $387.85 | $408.75 | $408.75 | 11,773 |
| 2024-12-20 | $415.87 | $432.35 | $401.22 | $417.89 | $417.89 | 3,931 |
| 2024-12-19 | $414.57 | $434.75 | $394.39 | $409.92 | $409.92 | 6,851 |
| 2024-12-18 | $407.40 | $423.71 | $407.40 | $413.00 | $413.00 | 4,450 |
| 2024-12-17 | $410.00 | $438.20 | $410.00 | $424.00 | $424.00 | 3,801 |
| 2024-12-16 | $415.00 | $428.08 | $398.06 | $422.31 | $422.31 | 12,476 |
| 2024-12-13 | $425.20 | $439.40 | $411.00 | $420.75 | $420.75 | 2,493 |
| 2024-12-12 | $428.50 | $434.99 | $422.00 | $429.00 | $429.00 | 4,306 |
| 2024-12-11 | $428.58 | $447.20 | $409.96 | $431.00 | $431.00 | 3,365 |
| 2024-12-10 | $425.00 | $442.60 | $413.01 | $433.00 | $433.00 | 2,324 |
| 2024-12-09 | $431.77 | $453.32 | $410.21 | $423.04 | $423.04 | 6,918 |
| 2024-12-06 | $408.00 | $452.00 | $408.00 | $441.00 | $441.00 | 3,183 |
| 2024-12-05 | $428.20 | $456.75 | $428.20 | $437.00 | $437.00 | 6,719 |
| 2024-12-04 | $444.65 | $444.65 | $428.10 | $444.60 | $444.60 | 2,748 |
| 2024-12-03 | $438.10 | $456.18 | $438.10 | $446.50 | $446.50 | 2,849 |
| 2024-12-02 | $455.10 | $455.10 | $425.25 | $431.76 | $431.76 | 3,124 |
| 2024-11-29 | $431.40 | $444.18 | $411.15 | $426.00 | $426.00 | 2,734 |
| 2024-11-27 | $422.60 | $442.50 | $413.72 | $418.00 | $418.00 | 2,898 |
| 2024-11-26 | $423.00 | $428.45 | $411.30 | $423.62 | $423.62 | 3,323 |
| 2024-11-25 | $425.00 | $450.00 | $424.77 | $426.26 | $426.26 | 3,904 |
| 2024-11-22 | $425.37 | $446.56 | $404.17 | $424.75 | $424.75 | 3,644 |
| 2024-11-21 | $440.35 | $440.35 | $408.90 | $429.01 | $429.01 | 3,134 |
| 2024-11-20 | $396.70 | $434.00 | $396.70 | $418.00 | $418.00 | 3,805 |
| 2024-11-19 | $419.69 | $440.00 | $407.00 | $422.95 | $422.95 | 2,554 |
| 2024-11-18 | $439.45 | $439.45 | $408.00 | $419.00 | $419.00 | 4,808 |
| 2024-11-15 | $423.00 | $436.00 | $408.00 | $417.25 | $417.25 | 13,072 |
| 2024-11-14 | $399.50 | $429.50 | $399.00 | $415.00 | $415.00 | 5,017 |
| 2024-11-13 | $433.05 | $433.05 | $397.77 | $415.40 | $415.40 | 3,551 |
| 2024-11-12 | $411.10 | $448.10 | $411.10 | $413.00 | $413.00 | 2,341 |
| 2024-11-11 | $447.10 | $449.99 | $419.50 | $441.01 | $441.01 | 4,431 |
| 2024-11-08 | $428.35 | $466.75 | $428.35 | $447.00 | $447.00 | 4,037 |
| 2024-11-07 | $426.71 | $457.00 | $420.00 | $440.11 | $440.11 | 2,066 |
| 2024-11-06 | $454.35 | $470.85 | $445.75 | $451.60 | $451.60 | 1,495 |
| 2024-11-05 | $454.90 | $474.80 | $446.00 | $458.00 | $458.00 | 1,592 |
| 2024-11-04 | $448.75 | $465.20 | $432.30 | $448.25 | $448.25 | 2,300 |
| 2024-11-01 | $462.35 | $462.35 | $429.55 | $448.05 | $448.05 | 1,753 |
| 2024-10-31 | $448.02 | $456.99 | $433.00 | $453.00 | $453.00 | 1,817 |
| 2024-10-30 | $473.60 | $473.60 | $432.00 | $448.10 | $448.10 | 2,010 |
| 2024-10-29 | $448.90 | $460.50 | $437.52 | $457.00 | $457.00 | 2,097 |
| 2024-10-28 | $420.00 | $443.20 | $420.00 | $437.30 | $437.30 | 2,086 |
| 2024-10-25 | $426.65 | $442.45 | $423.00 | $442.00 | $442.00 | 3,236 |
| 2024-10-24 | $425.00 | $437.50 | $409.65 | $423.25 | $423.25 | 2,325 |
| 2024-10-23 | $408.35 | $439.00 | $408.35 | $423.98 | $423.98 | 2,322 |
| 2024-10-22 | $429.75 | $441.45 | $418.05 | $433.00 | $433.00 | 1,959 |
| 2024-10-21 | $453.60 | $453.60 | $425.30 | $444.13 | $444.13 | 1,984 |
| 2024-10-18 | $441.32 | $463.38 | $425.00 | $440.97 | $440.97 | 1,996 |
| 2024-10-17 | $426.00 | $452.40 | $424.80 | $427.02 | $427.02 | 2,123 |
| 2024-10-16 | $450.00 | $469.46 | $442.85 | $445.89 | $445.89 | 1,903 |
| 2024-10-15 | $477.85 | $477.85 | $444.15 | $454.25 | $454.25 | 1,633 |
| 2024-10-14 | $463.77 | $478.85 | $457.00 | $461.75 | $461.75 | 2,323 |
| 2024-10-11 | $467.50 | $480.00 | $455.00 | $462.00 | $462.00 | 1,841 |
| 2024-10-10 | $479.65 | $479.65 | $456.00 | $465.98 | $465.98 | 1,144 |
| 2024-10-09 | $449.00 | $481.80 | $449.00 | $466.28 | $466.28 | 1,232 |
| 2024-10-08 | $461.89 | $469.36 | $456.00 | $469.36 | $469.36 | 2,169 |
| 2024-10-07 | $474.13 | $489.25 | $458.00 | $468.15 | $468.15 | 2,397 |
| 2024-10-04 | $474.45 | $489.21 | $457.50 | $473.38 | $473.38 | 1,002 |
| 2024-10-03 | $469.33 | $489.00 | $447.55 | $470.01 | $470.01 | 926 |
| 2024-10-02 | $466.50 | $477.05 | $450.00 | $476.70 | $476.70 | 2,145 |
| 2024-10-01 | $482.85 | $500.00 | $462.00 | $499.00 | $499.00 | 1,510 |
| 2024-09-30 | $478.58 | $486.95 | $462.15 | $482.74 | $482.74 | 923 |
| 2024-09-27 | $506.21 | $507.42 | $465.00 | $476.40 | $476.40 | 1,391 |
| 2024-09-26 | $492.27 | $521.36 | $485.00 | $497.01 | $497.01 | 2,685 |
| 2024-09-25 | $495.68 | $537.90 | $455.00 | $473.57 | $473.57 | 1,039 |
| 2024-09-24 | $482.12 | $506.22 | $458.01 | $477.78 | $477.78 | 1,483 |
| 2024-09-23 | $485.23 | $490.00 | $461.66 | $490.00 | $490.00 | 1,497 |
| 2024-09-20 | $466.56 | $489.95 | $457.63 | $482.00 | $482.00 | 1,542 |
| 2024-09-19 | $480.81 | $484.39 | $461.95 | $474.75 | $474.75 | 1,131 |
| 2024-09-18 | $464.52 | $486.05 | $442.96 | $462.61 | $461.58 | 1,919 |
| 2024-09-17 | $444.90 | $491.73 | $444.90 | $461.55 | $460.53 | 1,232 |
| 2024-09-16 | $490.00 | $490.00 | $454.25 | $467.18 | $466.14 | 2,177 |
| 2024-09-13 | $447.65 | $491.20 | $447.65 | $466.80 | $465.76 | 3,198 |
| 2024-09-12 | $463.10 | $481.60 | $440.85 | $461.17 | $460.15 | 2,815 |
| 2024-09-11 | $446.61 | $460.78 | $432.20 | $458.00 | $456.98 | 1,945 |
| 2024-09-10 | $464.30 | $464.30 | $431.02 | $446.34 | $445.35 | 1,859 |
| 2024-09-09 | $431.77 | $460.80 | $431.55 | $451.30 | $450.30 | 2,982 |
| 2024-09-06 | $454.65 | $454.65 | $417.35 | $437.16 | $436.19 | 2,326 |
| 2024-09-05 | $455.38 | $468.50 | $446.75 | $468.50 | $467.46 | 2,127 |
| 2024-09-04 | $458.29 | $474.05 | $442.52 | $464.16 | $463.13 | 1,791 |
| 2024-09-03 | $473.55 | $486.00 | $461.00 | $462.00 | $460.98 | 2,299 |
| 2024-08-30 | $479.90 | $503.89 | $463.00 | $474.61 | $473.56 | 1,242 |
| 2024-08-29 | $481.00 | $496.27 | $481.00 | $481.91 | $480.84 | 1,431 |
| 2024-08-28 | $484.71 | $492.00 | $472.00 | $472.05 | $471.00 | 2,850 |
| 2024-08-27 | $510.65 | $510.65 | $472.13 | $489.25 | $488.17 | 2,408 |
| 2024-08-26 | $486.94 | $501.46 | $481.00 | $483.55 | $482.48 | 1,588 |
| 2024-08-23 | $463.00 | $500.00 | $462.23 | $489.65 | $488.56 | 1,389 |
| 2024-08-22 | $461.50 | $500.06 | $461.22 | $478.00 | $476.94 | 2,172 |
| 2024-08-21 | $459.82 | $483.00 | $455.14 | $481.00 | $479.93 | 1,360 |
| 2024-08-20 | $463.43 | $464.88 | $440.28 | $460.65 | $460.65 | 1,609 |
| 2024-08-19 | $475.00 | $475.00 | $446.50 | $452.75 | $452.75 | 2,969 |
| 2024-08-16 | $425.00 | $454.00 | $422.86 | $448.38 | $448.38 | 1,795 |
| 2024-08-15 | $416.80 | $455.00 | $416.80 | $441.10 | $441.10 | 2,246 |
| 2024-08-14 | $444.88 | $454.95 | $436.00 | $451.00 | $451.00 | 2,678 |
| 2024-08-13 | $424.00 | $450.00 | $423.85 | $444.75 | $444.75 | 13,936 |
| 2024-08-12 | $391.96 | $420.00 | $391.96 | $419.95 | $419.95 | 11,091 |
| 2024-08-09 | $420.00 | $420.00 | $391.55 | $416.14 | $416.14 | 3,688 |
| 2024-08-08 | $412.55 | $425.70 | $400.00 | $417.00 | $417.00 | 2,881 |
| 2024-08-07 | $420.00 | $442.00 | $416.50 | $420.50 | $420.50 | 2,547 |
| 2024-08-06 | $410.00 | $443.00 | $406.10 | $425.00 | $425.00 | 9,111 |
| 2024-08-05 | $374.45 | $400.00 | $362.25 | $387.35 | $387.35 | 3,735 |
| 2024-08-02 | $391.00 | $424.82 | $387.00 | $405.50 | $405.50 | 2,579 |
| 2024-08-01 | $414.60 | $445.15 | $410.00 | $415.55 | $415.55 | 2,608 |
| 2024-07-31 | $454.05 | $454.05 | $421.80 | $431.10 | $431.10 | 1,971 |
| 2024-07-30 | $422.70 | $433.00 | $412.00 | $421.75 | $421.75 | 1,685 |
| 2024-07-29 | $408.10 | $439.50 | $408.10 | $422.25 | $422.25 | 2,454 |
| 2024-07-26 | $454.60 | $454.60 | $419.25 | $440.96 | $440.96 | 2,995 |
| 2024-07-25 | $425.60 | $440.00 | $414.00 | $428.80 | $428.80 | 4,371 |
| 2024-07-24 | $442.15 | $454.05 | $430.25 | $436.00 | $436.00 | 2,506 |
| 2024-07-23 | $444.10 | $456.00 | $432.50 | $450.00 | $450.00 | 4,795 |
| 2024-07-22 | $450.83 | $467.35 | $450.00 | $459.00 | $459.00 | 14,478 |
| 2024-07-19 | $437.00 | $479.00 | $437.00 | $463.69 | $463.69 | 5,250 |
| 2024-07-18 | $436.00 | $473.20 | $434.03 | $456.90 | $456.90 | 2,191 |
| 2024-07-17 | $466.41 | $477.95 | $458.00 | $461.90 | $461.90 | 1,130 |
| 2024-07-16 | $453.00 | $477.00 | $453.00 | $473.75 | $473.75 | 1,455 |
| 2024-07-15 | $469.71 | $480.00 | $459.01 | $473.00 | $473.00 | 1,266 |
| 2024-07-12 | $449.50 | $483.50 | $449.50 | $475.99 | $475.99 | 1,413 |
| 2024-07-11 | $475.22 | $492.15 | $458.24 | $479.00 | $479.00 | 5,784 |
| 2024-07-10 | $457.86 | $480.83 | $457.86 | $469.36 | $469.36 | 1,601 |
| 2024-07-09 | $460.00 | $486.15 | $452.00 | $465.00 | $465.00 | 1,605 |
| 2024-07-08 | $463.71 | $470.00 | $437.15 | $454.88 | $454.88 | 1,665 |
| 2024-07-05 | $452.08 | $459.23 | $431.00 | $450.95 | $450.95 | 1,564 |
| 2024-07-03 | $460.13 | $460.13 | $431.91 | $448.00 | $448.00 | 1,741 |
| 2024-07-02 | $439.80 | $449.52 | $423.60 | $444.21 | $444.21 | 2,048 |
| 2024-07-01 | $439.60 | $455.80 | $430.55 | $438.24 | $438.24 | 2,063 |
| 2024-06-28 | $455.70 | $455.70 | $418.60 | $441.95 | $441.95 | 2,983 |
| 2024-06-27 | $423.30 | $447.00 | $423.30 | $441.00 | $441.00 | 1,277 |
| 2024-06-26 | $450.99 | $459.27 | $434.50 | $444.55 | $444.55 | 1,275 |
| 2024-06-25 | $458.90 | $458.90 | $437.50 | $440.55 | $440.55 | 2,023 |
| 2024-06-24 | $437.60 | $451.00 | $421.45 | $436.50 | $436.50 | 2,923 |
| 2024-06-21 | $418.49 | $457.10 | $418.49 | $436.68 | $436.68 | 2,663 |
| 2024-06-20 | $452.70 | $452.70 | $420.50 | $433.96 | $433.96 | 2,646 |
| 2024-06-18 | $432.03 | $444.05 | $412.35 | $431.06 | $431.06 | 3,605 |
| 2024-06-17 | $409.12 | $452.18 | $409.12 | $430.00 | $430.00 | 1,954 |
| 2024-06-14 | $430.00 | $437.60 | $427.71 | $430.99 | $430.99 | 2,357 |
| 2024-06-13 | $453.37 | $453.37 | $430.25 | $436.00 | $436.00 | 2,545 |
| 2024-06-12 | $446.00 | $455.99 | $432.27 | $450.82 | $450.82 | 1,696 |
| 2024-06-11 | $438.24 | $460.00 | $438.00 | $441.01 | $441.01 | 1,836 |
| 2024-06-10 | $435.21 | $452.25 | $435.21 | $448.06 | $448.06 | 1,812 |
| 2024-06-07 | $437.91 | $459.99 | $431.35 | $442.75 | $442.75 | 2,559 |
| 2024-06-06 | $446.68 | $460.00 | $445.00 | $451.53 | $451.53 | 1,762 |
| 2024-06-05 | $452.13 | $461.50 | $439.31 | $447.84 | $447.84 | 1,403 |
| 2024-06-04 | $459.33 | $473.78 | $445.00 | $455.59 | $455.59 | 1,711 |
| 2024-06-03 | $453.72 | $457.56 | $449.87 | $455.25 | $455.25 | 2,060 |
| 2024-05-31 | $445.30 | $457.30 | $433.30 | $449.99 | $449.99 | 4,367 |
| 2024-05-30 | $448.50 | $462.00 | $438.00 | $438.40 | $438.40 | 1,850 |
| 2024-05-29 | $441.82 | $452.60 | $438.01 | $444.53 | $444.53 | 2,656 |
| 2024-05-28 | $449.91 | $462.98 | $436.85 | $439.00 | $439.00 | 2,228 |
| 2024-05-24 | $457.44 | $470.00 | $444.00 | $468.00 | $468.00 | 1,571 |
| 2024-05-23 | $468.82 | $480.08 | $457.55 | $459.00 | $459.00 | 2,016 |
| 2024-05-22 | $445.00 | $472.78 | $445.00 | $462.26 | $462.26 | 1,774 |
| 2024-05-21 | $460.81 | $466.95 | $454.75 | $464.98 | $464.98 | 2,928 |
| 2024-05-20 | $468.32 | $477.13 | $455.18 | $470.00 | $470.00 | 1,530 |
| 2024-05-17 | $468.00 | $480.30 | $447.50 | $469.70 | $469.70 | 1,728 |
| 2024-05-16 | $462.00 | $474.23 | $462.00 | $464.21 | $464.21 | 2,621 |
| 2024-05-15 | $439.25 | $461.64 | $438.90 | $454.57 | $454.57 | 1,684 |
| 2024-05-14 | $440.13 | $461.40 | $440.13 | $452.50 | $452.50 | 2,087 |
| 2024-05-13 | $440.15 | $459.80 | $440.15 | $452.85 | $452.85 | 2,748 |
| 2024-05-10 | $463.14 | $466.27 | $440.90 | $457.49 | $457.49 | 1,770 |
| 2024-05-09 | $439.90 | $461.66 | $434.01 | $455.50 | $455.50 | 1,916 |
| 2024-05-08 | $448.48 | $459.45 | $437.50 | $447.00 | $447.00 | 1,400 |
| 2024-05-07 | $467.00 | $467.00 | $445.50 | $461.24 | $461.24 | 1,646 |
| 2024-05-06 | $467.55 | $467.55 | $443.16 | $459.00 | $459.00 | 2,380 |
| 2024-05-03 | $445.40 | $457.28 | $445.40 | $457.28 | $457.28 | 1,536 |
| 2024-05-02 | $445.90 | $450.00 | $441.01 | $450.00 | $450.00 | 1,800 |
| 2024-05-01 | $439.00 | $458.00 | $420.00 | $445.50 | $445.50 | 1,108 |
| 2024-04-30 | $436.00 | $454.50 | $436.00 | $446.00 | $446.00 | 1,355 |
| 2024-04-29 | $434.65 | $454.50 | $434.65 | $452.00 | $452.00 | 1,806 |
| 2024-04-26 | $439.00 | $450.75 | $424.50 | $442.00 | $442.00 | 3,444 |
| 2024-04-25 | $397.05 | $432.31 | $397.00 | $431.70 | $431.70 | 2,112 |
| 2024-04-24 | $418.62 | $440.67 | $418.25 | $419.50 | $419.50 | 5,390 |
| 2024-04-23 | $415.74 | $428.50 | $402.97 | $418.79 | $418.79 | 2,143 |
| 2024-04-22 | $405.00 | $418.83 | $404.60 | $418.83 | $418.83 | 2,686 |
| 2024-04-19 | $396.30 | $412.00 | $396.30 | $407.00 | $407.00 | 2,387 |
| 2024-04-18 | $406.48 | $426.10 | $406.48 | $422.00 | $422.00 | 4,626 |
| 2024-04-17 | $418.42 | $431.00 | $405.60 | $410.30 | $410.30 | 1,729 |
| 2024-04-16 | $432.00 | $432.00 | $409.62 | $420.01 | $420.01 | 7,631 |
| 2024-04-15 | $409.00 | $430.00 | $409.00 | $415.00 | $415.00 | 1,598 |
| 2024-04-12 | $407.90 | $429.96 | $407.90 | $417.94 | $417.94 | 1,711 |
| 2024-04-11 | $418.89 | $429.35 | $408.43 | $420.00 | $420.00 | 2,317 |
| 2024-04-10 | $428.40 | $430.00 | $415.00 | $420.56 | $420.56 | 2,036 |
| 2024-04-09 | $427.33 | $442.00 | $411.50 | $431.01 | $431.01 | 3,101 |
| 2024-04-08 | $432.52 | $446.15 | $424.33 | $434.25 | $434.25 | 2,541 |
| 2024-04-05 | $432.84 | $438.50 | $425.00 | $434.25 | $434.25 | 2,541 |
| 2024-04-04 | $442.75 | $463.50 | $442.75 | $458.67 | $458.67 | 1,889 |
| 2024-04-03 | $435.85 | $465.25 | $435.85 | $459.00 | $459.00 | 1,232 |
| 2024-04-02 | $460.78 | $470.75 | $450.80 | $466.20 | $466.20 | 1,827 |
| 2024-04-01 | $471.50 | $483.60 | $454.50 | $466.20 | $466.20 | 1,827 |
| 2024-03-28 | $449.04 | $477.00 | $449.04 | $461.37 | $461.37 | 1,807 |
| 2024-03-27 | $466.00 | $480.32 | $460.00 | $461.47 | $461.47 | 2,047 |
| 2024-03-26 | $493.44 | $493.44 | $468.83 | $473.00 | $473.00 | 2,210 |
| 2024-03-25 | $472.70 | $472.70 | $449.75 | $464.50 | $464.50 | 2,865 |
| 2024-03-22 | $450.90 | $498.36 | $450.90 | $468.28 | $468.28 | 1,802 |
| 2024-03-21 | $478.99 | $493.98 | $464.00 | $478.16 | $478.16 | 1,563 |
| 2024-03-20 | $485.91 | $485.91 | $467.75 | $476.00 | $476.00 | 1,775 |
| 2024-03-19 | $481.40 | $481.40 | $462.87 | $475.90 | $475.90 | 1,795 |
| 2024-03-18 | $482.36 | $482.36 | $465.50 | $468.65 | $468.65 | 1,458 |
| 2024-03-15 | $480.12 | $480.12 | $453.56 | $458.64 | $458.64 | 1,337 |
| 2024-03-14 | $472.38 | $473.00 | $455.50 | $470.00 | $470.00 | 3,201 |
| 2024-03-13 | $489.50 | $489.50 | $465.90 | $473.00 | $473.00 | 1,309 |
| 2024-03-12 | $485.65 | $490.59 | $468.83 | $477.00 | $477.00 | 2,735 |
| 2024-03-11 | $465.90 | $481.75 | $465.90 | $477.00 | $477.00 | 2,735 |
| 2024-03-08 | $490.00 | $501.00 | $482.00 | $486.00 | $486.00 | 1,446 |
| 2024-03-07 | $476.75 | $504.67 | $476.75 | $489.95 | $489.95 | 4,547 |
| 2024-03-06 | $482.76 | $508.20 | $482.76 | $497.45 | $497.45 | 1,561 |
| 2024-03-05 | $497.92 | $500.00 | $485.51 | $498.15 | $498.15 | 1,665 |
| 2024-03-04 | $463.58 | $495.39 | $463.00 | $486.16 | $486.16 | 1,821 |
| 2024-03-01 | $459.00 | $483.85 | $459.00 | $483.25 | $483.25 | 1,796 |
| 2024-02-29 | $474.55 | $476.00 | $452.50 | $475.64 | $475.64 | 1,936 |
| 2024-02-28 | $446.01 | $474.70 | $446.01 | $460.81 | $460.81 | 2,359 |
| 2024-02-27 | $460.00 | $477.43 | $460.00 | $476.64 | $476.64 | 1,967 |
| 2024-02-26 | $470.00 | $486.00 | $454.50 | $470.50 | $470.50 | 1,995 |
| 2024-02-23 | $474.40 | $474.40 | $461.11 | $461.15 | $461.15 | 1,644 |
| 2024-02-22 | $455.15 | $466.33 | $455.15 | $461.19 | $461.19 | 9,091 |
| 2024-02-21 | $466.80 | $466.80 | $450.05 | $451.30 | $451.30 | 1,736 |
| 2024-02-20 | $445.50 | $463.00 | $445.50 | $456.75 | $456.75 | 2,146 |
| 2024-02-16 | $452.90 | $464.30 | $441.50 | $455.50 | $455.50 | 1,700 |
| 2024-02-15 | $447.60 | $458.00 | $435.65 | $455.65 | $455.65 | 2,442 |
| 2024-02-14 | $453.05 | $453.05 | $436.75 | $442.05 | $442.05 | 3,545 |
| 2024-02-13 | $431.75 | $444.51 | $431.75 | $441.45 | $441.45 | 2,826 |
| 2024-02-12 | $427.00 | $454.00 | $427.00 | $444.51 | $444.51 | 2,274 |
| 2024-02-09 | $428.05 | $450.00 | $428.05 | $444.86 | $444.86 | 1,204 |
| 2024-02-08 | $445.22 | $447.15 | $434.50 | $436.00 | $436.00 | 8,007 |
| 2024-02-07 | $433.00 | $443.61 | $430.01 | $437.50 | $437.50 | 4,325 |
| 2024-02-06 | $458.50 | $458.50 | $434.00 | $442.85 | $442.85 | 2,657 |
| 2024-02-05 | $453.20 | $461.25 | $442.00 | $454.25 | $454.25 | 2,078 |
| 2024-02-02 | $437.00 | $469.00 | $435.25 | $453.23 | $453.23 | 1,583 |
| 2024-02-01 | $460.35 | $463.40 | $452.15 | $455.20 | $455.20 | 1,956 |
| 2024-01-31 | $442.00 | $455.00 | $442.00 | $442.59 | $442.59 | 2,755 |
| 2024-01-30 | $442.00 | $469.00 | $442.00 | $456.50 | $456.50 | 2,248 |
| 2024-01-29 | $435.00 | $460.00 | $435.00 | $458.00 | $458.00 | 3,086 |
| 2024-01-26 | $464.00 | $464.00 | $435.00 | $453.00 | $453.00 | 1,855 |
| 2024-01-25 | $463.00 | $463.00 | $433.00 | $444.00 | $444.00 | 2,030 |
| 2024-01-24 | $456.00 | $459.50 | $433.00 | $449.00 | $449.00 | 2,431 |
| 2024-01-23 | $463.00 | $463.00 | $433.00 | $446.08 | $446.08 | 1,572 |
| 2024-01-22 | $466.50 | $466.50 | $436.00 | $451.50 | $451.50 | 2,980 |
| 2024-01-19 | $435.30 | $456.50 | $435.30 | $449.75 | $449.75 | 1,959 |
| 2024-01-18 | $458.53 | $458.53 | $441.00 | $450.00 | $450.00 | 2,184 |
| 2024-01-17 | $452.40 | $452.40 | $441.75 | $448.93 | $448.93 | 2,458 |
| 2024-01-16 | $461.00 | $461.95 | $439.85 | $454.00 | $454.00 | 3,516 |
| 2024-01-12 | $462.00 | $467.85 | $460.59 | $461.40 | $461.40 | 3,004 |
| 2024-01-11 | $439.30 | $459.21 | $439.30 | $454.30 | $454.30 | 4,555 |
| 2024-01-10 | $429.50 | $459.00 | $429.50 | $446.71 | $446.71 | 1,795 |
| 2024-01-09 | $414.00 | $442.00 | $414.00 | $428.00 | $428.00 | 1,908 |
| 2024-01-08 | $402.50 | $424.87 | $402.50 | $422.00 | $422.00 | 8,458 |
| 2024-01-05 | $414.50 | $422.17 | $401.00 | $416.65 | $416.65 | 4,846 |
| 2024-01-04 | $432.00 | $432.00 | $415.00 | $419.11 | $419.11 | 2,515 |
| 2024-01-03 | $419.50 | $440.00 | $419.50 | $425.29 | $425.29 | 3,115 |
| 2024-01-02 | $423.50 | $447.36 | $423.50 | $432.25 | $432.25 | 4,274 |
| 2023-12-29 | $423.50 | $442.00 | $423.50 | $436.00 | $436.00 | 1,656 |
| 2023-12-28 | $429.00 | $453.00 | $429.00 | $442.00 | $442.00 | 1,761 |
| 2023-12-27 | $424.50 | $456.95 | $424.50 | $440.09 | $440.09 | 2,446 |
| 2023-12-26 | $419.87 | $449.50 | $419.87 | $435.00 | $435.00 | 3,563 |
| 2023-12-22 | $451.50 | $451.50 | $423.00 | $436.16 | $436.16 | 2,153 |
| 2023-12-21 | $424.50 | $453.50 | $424.50 | $439.75 | $439.75 | 4,575 |
| 2023-12-20 | $422.00 | $449.00 | $422.00 | $431.24 | $431.24 | 4,885 |
| 2023-12-19 | $419.50 | $445.00 | $419.50 | $436.63 | $436.63 | 4,657 |
| 2023-12-18 | $419.93 | $435.09 | $419.93 | $433.60 | $433.60 | 9,882 |
| 2023-12-15 | $431.00 | $450.00 | $431.00 | $436.38 | $436.38 | 3,867 |
| 2023-12-14 | $411.00 | $428.00 | $411.00 | $425.50 | $425.50 | 2,569 |
| 2023-12-13 | $406.00 | $434.50 | $406.00 | $426.91 | $426.91 | 2,622 |
| 2023-12-12 | $431.50 | $431.50 | $413.00 | $417.00 | $417.00 | 3,517 |
| 2023-12-11 | $403.99 | $421.25 | $403.99 | $416.31 | $416.31 | 6,597 |
| 2023-12-08 | $401.70 | $422.19 | $401.70 | $415.55 | $415.55 | 2,322 |
| 2023-12-07 | $415.25 | $421.50 | $409.00 | $419.75 | $419.75 | 2,910 |
| 2023-12-06 | $432.30 | $437.00 | $420.00 | $421.13 | $421.13 | 3,124 |
| 2023-12-05 | $401.14 | $420.80 | $401.14 | $415.41 | $415.41 | 8,748 |
| 2023-12-04 | $431.70 | $431.70 | $409.45 | $421.30 | $421.30 | 3,785 |
| 2023-12-01 | $420.48 | $429.95 | $411.00 | $426.61 | $426.61 | 5,270 |
| 2023-11-30 | $416.38 | $438.00 | $416.38 | $432.81 | $432.81 | 3,197 |
| 2023-11-29 | $416.00 | $433.50 | $416.00 | $425.30 | $425.30 | 6,902 |
| 2023-11-28 | $416.99 | $418.00 | $413.05 | $417.70 | $417.70 | 3,551 |
| 2023-11-27 | $424.39 | $424.39 | $413.25 | $418.45 | $418.45 | 4,051 |
| 2023-11-24 | $411.00 | $431.09 | $410.23 | $424.50 | $424.50 | 3,773 |
| 2023-11-22 | $432.00 | $432.00 | $419.30 | $426.60 | $426.60 | 3,139 |
| 2023-11-21 | $413.50 | $424.00 | $413.50 | $420.32 | $420.32 | 2,136 |
| 2023-11-20 | $422.00 | $430.00 | $404.40 | $412.00 | $412.00 | 6,751 |
| 2023-11-17 | $421.75 | $425.00 | $406.85 | $420.50 | $420.50 | 2,918 |
| 2023-11-16 | $412.15 | $423.50 | $412.15 | $418.13 | $418.13 | 3,042 |
| 2023-11-15 | $403.50 | $410.39 | $403.50 | $406.54 | $406.54 | 2,641 |
| 2023-11-14 | $405.00 | $405.00 | $392.95 | $402.70 | $402.70 | 2,996 |
| 2023-11-13 | $382.00 | $399.00 | $377.50 | $394.48 | $394.48 | 8,056 |
| 2023-11-10 | $382.00 | $401.25 | $382.00 | $398.03 | $398.03 | 4,120 |
| 2023-11-09 | $407.04 | $411.96 | $390.50 | $397.65 | $397.65 | 4,818 |
| 2023-11-08 | $400.01 | $402.50 | $397.59 | $400.88 | $400.88 | 4,053 |
| 2023-11-07 | $403.00 | $414.99 | $391.00 | $402.88 | $402.88 | 4,897 |
| 2023-11-06 | $405.75 | $417.24 | $399.50 | $410.85 | $410.85 | 144,207 |
| 2023-11-03 | $409.98 | $420.00 | $403.00 | $408.20 | $408.20 | 20,434 |
| 2023-11-02 | $403.00 | $407.47 | $395.26 | $400.00 | $400.00 | 66,512 |
| 2023-11-01 | $399.50 | $399.50 | $382.00 | $391.00 | $391.00 | 69,124 |
| 2023-10-31 | $379.36 | $394.50 | $379.36 | $389.72 | $389.72 | 5,562 |
| 2023-10-30 | $380.00 | $397.00 | $378.86 | $382.55 | $382.55 | 8,651 |
| 2023-10-27 | $356.91 | $368.00 | $350.00 | $363.55 | $363.55 | 4,968 |
| 2023-10-26 | $354.50 | $354.85 | $342.03 | $347.77 | $347.77 | 6,712 |
| 2023-10-25 | $350.01 | $360.00 | $350.00 | $350.00 | $350.00 | 3,883 |
| 2023-10-24 | $341.00 | $365.83 | $341.00 | $353.66 | $353.66 | 3,581 |
| 2023-10-23 | $352.74 | $359.70 | $352.25 | $356.50 | $356.50 | 7,950 |
| 2023-10-20 | $362.00 | $369.20 | $360.00 | $361.00 | $361.00 | 4,970 |
| 2023-10-19 | $362.00 | $377.50 | $362.00 | $369.24 | $369.24 | 5,435 |
| 2023-10-18 | $377.50 | $386.25 | $370.00 | $370.00 | $370.00 | 4,778 |
| 2023-10-17 | $366.00 | $385.00 | $366.00 | $380.00 | $380.00 | 5,305 |
| 2023-10-16 | $363.32 | $379.75 | $363.32 | $375.25 | $375.25 | 12,586 |
| 2023-10-13 | $380.50 | $393.80 | $378.61 | $379.00 | $379.00 | 3,329 |
| 2023-10-12 | $369.45 | $389.00 | $369.45 | $380.45 | $380.45 | 5,076 |
| 2023-10-11 | $382.81 | $382.81 | $368.61 | $371.60 | $371.60 | 5,428 |
| 2023-10-10 | $373.00 | $384.68 | $362.00 | $376.00 | $376.00 | 5,067 |
| 2023-10-09 | $362.00 | $374.06 | $362.00 | $372.78 | $372.78 | 5,181 |
| 2023-10-06 | $380.80 | $380.80 | $362.75 | $372.50 | $372.50 | 7,228 |
| 2023-10-05 | $371.00 | $382.93 | $362.00 | $372.40 | $372.40 | 12,004 |
| 2023-10-04 | $366.20 | $378.00 | $366.20 | $371.78 | $371.78 | 3,197 |
| 2023-10-03 | $365.98 | $368.95 | $362.00 | $364.50 | $364.50 | 5,364 |
| 2023-10-02 | $358.90 | $381.63 | $358.90 | $373.70 | $373.70 | 3,637 |
| 2023-09-29 | $375.00 | $386.00 | $370.00 | $375.25 | $375.25 | 2,876 |
| 2023-09-28 | $373.38 | $377.50 | $364.50 | $377.00 | $377.00 | 5,338 |
| 2023-09-27 | $365.00 | $380.00 | $365.00 | $372.24 | $372.24 | 5,511 |
| 2023-09-26 | $377.27 | $377.27 | $354.69 | $365.70 | $365.70 | 4,206 |
| 2023-09-25 | $359.52 | $382.49 | $359.52 | $370.05 | $370.05 | 5,056 |
| 2023-09-22 | $382.46 | $382.95 | $375.00 | $377.93 | $377.93 | 3,814 |
| 2023-09-21 | $365.87 | $386.00 | $365.87 | $380.95 | $380.95 | 4,739 |
| 2023-09-20 | $395.79 | $398.50 | $387.94 | $394.64 | $394.64 | 4,293 |
| 2023-09-19 | $378.36 | $397.58 | $378.36 | $388.32 | $388.32 | 6,106 |
| 2023-09-18 | $395.00 | $398.89 | $385.17 | $395.69 | $394.66 | 11,079 |
| 2023-09-15 | $384.92 | $404.47 | $384.92 | $393.50 | $392.47 | 10,593 |
| 2023-09-14 | $395.00 | $395.39 | $382.89 | $395.34 | $394.31 | 3,860 |
| 2023-09-13 | $400.62 | $400.62 | $373.56 | $388.98 | $387.96 | 2,345 |
| 2023-09-12 | $392.00 | $399.00 | $390.00 | $399.00 | $397.96 | 2,557 |
| 2023-09-11 | $400.64 | $400.64 | $390.00 | $394.50 | $393.47 | 5,215 |
| 2023-09-08 | $400.00 | $407.32 | $398.38 | $403.18 | $402.13 | 3,945 |
| 2023-09-07 | $413.60 | $413.60 | $402.97 | $403.30 | $402.25 | 3,544 |
| 2023-09-06 | $419.09 | $419.09 | $405.00 | $405.92 | $404.86 | 2,315 |
| 2023-09-05 | $397.61 | $414.14 | $397.61 | $411.30 | $410.22 | 3,442 |
| 2023-09-01 | $432.00 | $432.00 | $403.00 | $415.80 | $414.71 | 2,440 |
| 2023-08-31 | $422.12 | $429.50 | $401.66 | $419.38 | $418.29 | 2,179 |
| 2023-08-30 | $426.00 | $434.50 | $404.80 | $417.97 | $416.88 | 2,880 |
| 2023-08-29 | $397.50 | $426.00 | $397.50 | $425.98 | $424.87 | 2,312 |
| 2023-08-28 | $428.00 | $429.35 | $416.88 | $428.95 | $427.83 | 4,125 |
| 2023-08-25 | $398.00 | $427.40 | $398.00 | $419.71 | $418.62 | 1,756 |
| 2023-08-24 | $406.60 | $425.00 | $406.60 | $414.83 | $413.75 | 4,636 |
| 2023-08-23 | $424.64 | $428.00 | $412.83 | $422.48 | $421.37 | 2,627 |
| 2023-08-22 | $408.00 | $424.58 | $408.00 | $411.02 | $409.95 | 2,477 |
| 2023-08-21 | $406.00 | $415.00 | $405.55 | $407.44 | $406.38 | 3,595 |
| 2023-08-18 | $396.50 | $418.80 | $396.50 | $410.63 | $410.63 | 2,584 |
| 2023-08-17 | $418.07 | $418.07 | $400.00 | $405.87 | $405.87 | 4,455 |
| 2023-08-16 | $419.15 | $419.15 | $400.45 | $407.75 | $407.75 | 3,837 |
| 2023-08-15 | $396.63 | $422.01 | $396.63 | $409.20 | $409.20 | 2,201 |
| 2023-08-14 | $415.00 | $418.49 | $403.83 | $410.54 | $410.54 | 3,534 |
| 2023-08-11 | $406.03 | $428.00 | $406.03 | $415.89 | $415.89 | 2,058 |
| 2023-08-10 | $428.00 | $428.00 | $408.56 | $419.44 | $419.44 | 2,666 |
| 2023-08-09 | $420.00 | $428.00 | $406.69 | $417.75 | $417.75 | 2,808 |
| 2023-08-08 | $420.04 | $427.34 | $420.00 | $423.35 | $423.35 | 5,188 |
| 2023-08-07 | $433.36 | $433.50 | $413.50 | $430.00 | $430.00 | 2,912 |
| 2023-08-04 | $428.00 | $445.68 | $428.00 | $433.36 | $433.36 | 2,351 |
| 2023-08-03 | $441.38 | $441.38 | $424.00 | $430.01 | $430.01 | 2,798 |
| 2023-08-02 | $418.79 | $441.95 | $418.79 | $426.98 | $426.98 | 2,347 |
| 2023-08-01 | $432.45 | $434.20 | $423.29 | $424.39 | $424.39 | 4,374 |
| 2023-07-31 | $463.18 | $463.18 | $450.00 | $453.85 | $453.85 | 2,352 |
| 2023-07-28 | $459.30 | $479.06 | $459.30 | $461.80 | $461.80 | 22,979 |
| 2023-07-27 | $467.00 | $485.65 | $467.00 | $475.45 | $475.45 | 2,812 |
| 2023-07-26 | $467.00 | $489.50 | $465.00 | $477.24 | $477.24 | 2,634 |
| 2023-07-25 | $481.59 | $481.59 | $452.61 | $465.23 | $465.23 | 1,670 |
| 2023-07-24 | $460.00 | $486.26 | $451.25 | $469.70 | $469.70 | 3,747 |
| 2023-07-21 | $451.99 | $487.70 | $451.63 | $470.54 | $470.54 | 1,408 |
| 2023-07-20 | $497.97 | $497.97 | $470.13 | $475.65 | $475.65 | 1,802 |
| 2023-07-19 | $492.00 | $496.25 | $481.05 | $486.96 | $486.96 | 1,788 |
| 2023-07-18 | $479.25 | $503.65 | $479.25 | $490.71 | $490.71 | 2,058 |
| 2023-07-17 | $463.50 | $493.33 | $463.50 | $480.70 | $480.70 | 1,532 |
| 2023-07-14 | $488.00 | $489.01 | $473.08 | $473.08 | $473.08 | 1,684 |
| 2023-07-13 | $498.17 | $498.17 | $480.00 | $489.00 | $489.00 | 2,523 |
| 2023-07-12 | $463.44 | $478.30 | $463.44 | $477.80 | $477.80 | 1,517 |
| 2023-07-11 | $472.59 | $473.70 | $466.22 | $468.34 | $468.34 | 2,169 |
| 2023-07-10 | $455.00 | $469.21 | $455.00 | $466.53 | $466.53 | 2,639 |
| 2023-07-07 | $468.69 | $471.27 | $453.86 | $461.45 | $461.45 | 2,183 |
| 2023-07-06 | $462.50 | $470.25 | $451.50 | $459.69 | $459.69 | 2,627 |
| 2023-07-05 | $491.50 | $492.00 | $463.72 | $470.08 | $470.08 | 2,196 |
| 2023-07-03 | $488.04 | $490.80 | $472.82 | $484.23 | $484.23 | 2,192 |
| 2023-06-30 | $468.98 | $479.27 | $468.98 | $471.14 | $471.14 | 2,407 |
| 2023-06-29 | $480.19 | $480.19 | $468.98 | $477.80 | $477.80 | 3,480 |
| 2023-06-28 | $475.00 | $484.08 | $473.94 | $481.55 | $481.55 | 1,537 |
| 2023-06-27 | $464.00 | $476.43 | $461.87 | $470.42 | $470.42 | 1,916 |
| 2023-06-26 | $464.76 | $480.03 | $464.76 | $474.10 | $474.10 | 2,080 |
| 2023-06-23 | $480.00 | $480.04 | $467.63 | $468.81 | $468.81 | 2,281 |
| 2023-06-22 | $491.09 | $491.09 | $476.07 | $481.31 | $481.31 | 2,130 |
| 2023-06-21 | $501.47 | $501.47 | $489.26 | $493.76 | $493.76 | 1,763 |
| 2023-06-20 | $494.00 | $496.45 | $484.61 | $494.76 | $494.76 | 2,565 |
| 2023-06-16 | $514.13 | $514.13 | $497.89 | $502.08 | $502.08 | 1,989 |
| 2023-06-15 | $500.00 | $509.00 | $500.00 | $506.50 | $506.50 | 4,091 |
| 2023-06-14 | $506.27 | $516.00 | $498.23 | $511.00 | $511.00 | 4,163 |
| 2023-06-13 | $502.19 | $516.00 | $497.65 | $510.75 | $510.75 | 1,318 |
| 2023-06-12 | $504.61 | $507.31 | $499.00 | $505.70 | $505.70 | 2,463 |
| 2023-06-09 | $497.24 | $508.83 | $485.48 | $498.26 | $498.26 | 4,108 |
| 2023-06-08 | $487.00 | $488.38 | $473.56 | $486.66 | $486.66 | 3,668 |
| 2023-06-07 | $482.90 | $516.00 | $482.90 | $494.50 | $494.50 | 2,390 |
| 2023-06-06 | $511.00 | $516.32 | $506.57 | $512.00 | $512.00 | 3,192 |
| 2023-06-05 | $525.03 | $525.03 | $511.15 | $515.66 | $515.66 | 2,866 |
| 2023-06-02 | $517.32 | $517.32 | $502.18 | $505.55 | $505.55 | 2,232 |
| 2023-06-01 | $486.48 | $502.18 | $486.48 | $497.67 | $497.67 | 2,906 |
| 2023-05-31 | $489.50 | $489.50 | $476.02 | $486.00 | $486.00 | 2,298 |
| 2023-05-30 | $490.00 | $509.40 | $486.01 | $495.00 | $495.00 | 3,449 |
| 2023-05-26 | $487.61 | $509.78 | $487.61 | $500.00 | $500.00 | 2,538 |
| 2023-05-25 | $509.56 | $510.00 | $492.60 | $495.00 | $495.00 | 4,196 |
| 2023-05-24 | $499.90 | $499.90 | $484.00 | $486.01 | $486.01 | 2,733 |
| 2023-05-23 | $487.89 | $510.25 | $487.89 | $495.17 | $495.17 | 6,316 |
| 2023-05-22 | $504.28 | $508.00 | $502.00 | $507.94 | $507.94 | 8,278 |
| 2023-05-19 | $497.13 | $504.41 | $474.00 | $504.25 | $504.25 | 5,421 |
| 2023-05-18 | $491.97 | $501.48 | $491.97 | $499.27 | $499.27 | 2,313 |
| 2023-05-17 | $495.00 | $508.00 | $491.96 | $496.04 | $496.04 | 1,752 |
| 2023-05-16 | $499.70 | $499.70 | $493.48 | $494.01 | $494.01 | 2,536 |
| 2023-05-15 | $484.00 | $491.65 | $484.00 | $490.25 | $490.25 | 4,223 |
| 2023-05-12 | $490.00 | $490.00 | $482.57 | $487.19 | $487.19 | 3,010 |
| 2023-05-11 | $467.51 | $482.61 | $467.51 | $474.00 | $474.00 | 2,287 |
| 2023-05-10 | $479.00 | $485.30 | $472.00 | $477.65 | $477.65 | 6,419 |
| 2023-05-09 | $483.65 | $483.65 | $475.84 | $478.05 | $478.05 | 2,763 |
| 2023-05-08 | $468.00 | $480.83 | $465.80 | $471.24 | $471.24 | 2,065 |
| 2023-05-05 | $457.69 | $478.45 | $457.69 | $473.15 | $473.15 | 3,936 |
| 2023-05-04 | $459.04 | $469.73 | $459.04 | $465.15 | $465.15 | 1,796 |
| 2023-05-03 | $460.65 | $470.42 | $455.17 | $464.35 | $464.35 | 3,509 |
| 2023-05-02 | $461.30 | $468.60 | $454.41 | $460.60 | $460.60 | 1,987 |
| 2023-05-01 | $466.75 | $466.75 | $455.00 | $464.34 | $464.34 | 1,773 |
| 2023-04-28 | $456.82 | $456.82 | $442.77 | $449.69 | $449.69 | 1,549 |
| 2023-04-27 | $459.51 | $468.00 | $456.44 | $458.00 | $458.00 | 1,210 |
| 2023-04-26 | $470.05 | $470.05 | $452.82 | $458.18 | $458.18 | 2,430 |
| 2023-04-25 | $465.18 | $472.00 | $462.26 | $467.60 | $467.60 | 3,035 |
| 2023-04-24 | $463.17 | $468.07 | $462.10 | $465.36 | $465.36 | 3,625 |
| 2023-04-21 | $445.05 | $476.41 | $445.00 | $465.13 | $465.13 | 2,209 |
| 2023-04-20 | $461.27 | $467.99 | $456.51 | $462.30 | $462.30 | 3,180 |
| 2023-04-19 | $460.00 | $460.00 | $452.45 | $454.66 | $454.66 | 4,410 |
| 2023-04-18 | $466.35 | $468.77 | $448.70 | $466.50 | $466.50 | 1,942 |
| 2023-04-17 | $465.50 | $465.50 | $450.00 | $461.75 | $461.75 | 3,019 |
| 2023-04-14 | $471.00 | $471.00 | $449.30 | $462.10 | $462.10 | 2,782 |
| 2023-04-13 | $454.00 | $470.00 | $454.00 | $469.34 | $469.34 | 3,357 |
| 2023-04-12 | $448.50 | $457.82 | $448.50 | $449.00 | $449.00 | 2,309 |
| 2023-04-11 | $444.00 | $456.00 | $444.00 | $449.55 | $449.55 | 3,266 |
| 2023-04-10 | $455.95 | $455.95 | $439.17 | $452.19 | $452.19 | 1,623 |
| 2023-04-06 | $449.13 | $456.18 | $449.13 | $452.99 | $452.99 | 3,520 |
| 2023-04-05 | $468.79 | $478.03 | $465.05 | $466.49 | $466.49 | 6,129 |
| 2023-04-04 | $481.00 | $481.00 | $468.65 | $476.75 | $476.75 | 2,928 |
| 2023-04-03 | $477.00 | $484.07 | $473.75 | $480.95 | $480.95 | 1,961 |
| 2023-03-31 | $482.00 | $490.30 | $477.30 | $490.00 | $490.00 | 2,197 |
| 2023-03-30 | $477.00 | $482.50 | $477.00 | $481.28 | $481.28 | 1,872 |
| 2023-03-29 | $479.99 | $481.75 | $473.08 | $481.65 | $481.65 | 2,339 |
| 2023-03-28 | $470.45 | $478.49 | $470.45 | $474.50 | $474.50 | 1,980 |
| 2023-03-27 | $476.79 | $476.79 | $470.00 | $473.43 | $473.43 | 1,891 |
| 2023-03-24 | $474.35 | $475.43 | $469.48 | $472.50 | $472.50 | 32,236 |
| 2023-03-23 | $467.06 | $476.67 | $467.06 | $472.99 | $472.99 | 1,607 |
| 2023-03-22 | $469.67 | $480.00 | $469.67 | $477.00 | $477.00 | 4,433 |
| 2023-03-21 | $462.00 | $463.84 | $457.78 | $460.55 | $460.55 | 1,922 |
| 2023-03-20 | $459.00 | $465.09 | $455.52 | $460.87 | $460.87 | 2,192 |
| 2023-03-17 | $460.06 | $460.06 | $449.20 | $450.50 | $450.50 | 1,891 |
| 2023-03-16 | $436.11 | $449.57 | $436.11 | $447.22 | $446.11 | 3,150 |
| 2023-03-15 | $432.85 | $432.85 | $422.90 | $425.83 | $424.77 | 2,262 |
| 2023-03-14 | $442.00 | $444.91 | $436.54 | $443.00 | $441.90 | 1,994 |
| 2023-03-13 | $449.50 | $449.50 | $439.51 | $444.75 | $443.64 | 2,416 |
| 2023-03-10 | $437.05 | $444.75 | $437.00 | $439.00 | $437.91 | 909 |
| 2023-03-09 | $451.00 | $454.00 | $444.05 | $444.05 | $442.95 | 3,425 |
| 2023-03-08 | $447.00 | $452.31 | $447.00 | $449.30 | $448.18 | 2,657 |
| 2023-03-07 | $442.18 | $449.39 | $440.34 | $442.55 | $441.45 | 2,946 |
| 2023-03-06 | $445.80 | $450.00 | $444.47 | $447.13 | $447.13 | 4,233 |
| 2023-03-03 | $436.81 | $446.54 | $436.81 | $445.80 | $445.80 | 1,831 |
| 2023-03-02 | $427.18 | $434.23 | $427.03 | $432.41 | $432.41 | 6,989 |
| 2023-03-01 | $437.35 | $437.88 | $430.21 | $434.25 | $434.25 | 2,220 |
| 2023-02-28 | $428.70 | $434.12 | $428.65 | $431.83 | $431.83 | 3,026 |
| 2023-02-27 | $430.00 | $432.07 | $428.75 | $430.25 | $430.25 | 4,752 |
| 2023-02-24 | $420.30 | $427.40 | $420.30 | $423.32 | $423.32 | 1,544 |
| 2023-02-23 | $426.25 | $428.00 | $421.02 | $425.71 | $425.71 | 4,612 |
| 2023-02-22 | $420.00 | $425.00 | $415.80 | $420.35 | $420.35 | 5,475 |
| 2023-02-21 | $430.00 | $432.14 | $425.50 | $425.50 | $425.50 | 2,381 |
| 2023-02-17 | $450.20 | $453.40 | $435.61 | $438.83 | $438.83 | 2,712 |
| 2023-02-16 | $452.35 | $453.15 | $444.96 | $451.54 | $451.54 | 2,703 |
| 2023-02-15 | $440.77 | $448.53 | $440.77 | $447.18 | $447.18 | 1,508 |
| 2023-02-14 | $447.00 | $458.50 | $447.00 | $455.50 | $455.50 | 3,601 |
| 2023-02-13 | $452.98 | $454.21 | $449.00 | $452.23 | $452.23 | 1,363 |
| 2023-02-10 | $456.02 | $463.73 | $456.02 | $458.24 | $458.24 | 2,924 |
| 2023-02-09 | $461.24 | $468.95 | $458.40 | $462.47 | $462.47 | 3,028 |
| 2023-02-08 | $458.39 | $462.74 | $458.00 | $458.00 | $458.00 | 1,965 |
| 2023-02-07 | $464.26 | $466.75 | $455.28 | $463.86 | $463.86 | 1,569 |
| 2023-02-06 | $453.00 | $457.77 | $449.83 | $455.14 | $455.14 | 3,815 |
| 2023-02-03 | $475.54 | $475.54 | $465.29 | $472.57 | $472.57 | 3,430 |
| 2023-02-02 | $471.04 | $477.13 | $469.52 | $473.06 | $473.06 | 2,665 |
| 2023-02-01 | $456.52 | $470.99 | $456.52 | $469.00 | $469.00 | 3,834 |
| 2023-01-31 | $456.73 | $458.04 | $453.93 | $457.07 | $457.07 | 2,878 |
| 2023-01-30 | $458.50 | $464.88 | $458.50 | $460.30 | $460.30 | 4,647 |
| 2023-01-27 | $453.15 | $461.25 | $453.10 | $459.58 | $459.58 | 3,343 |
| 2023-01-26 | $459.93 | $459.93 | $450.00 | $455.92 | $455.92 | 2,997 |
| 2023-01-25 | $457.00 | $463.50 | $455.52 | $460.02 | $460.02 | 3,694 |
| 2023-01-24 | $453.43 | $453.43 | $445.63 | $449.97 | $449.97 | 2,092 |
| 2023-01-23 | $446.38 | $454.88 | $446.38 | $453.63 | $453.63 | 7,114 |
| 2023-01-20 | $442.18 | $444.65 | $435.25 | $442.58 | $442.58 | 5,817 |
| 2023-01-19 | $442.55 | $448.75 | $442.54 | $445.04 | $445.04 | 3,449 |
| 2023-01-18 | $445.51 | $449.83 | $441.44 | $443.50 | $443.50 | 3,566 |
| 2023-01-17 | $436.45 | $445.00 | $436.37 | $443.38 | $443.38 | 6,445 |
| 2023-01-13 | $427.81 | $430.50 | $423.51 | $427.00 | $427.00 | 7,308 |
| 2023-01-12 | $429.07 | $429.07 | $413.09 | $424.95 | $424.95 | 6,018 |
| 2023-01-11 | $403.64 | $429.34 | $403.64 | $416.75 | $416.75 | 2,426 |
| 2023-01-10 | $382.78 | $399.00 | $382.78 | $396.15 | $396.15 | 2,176 |
| 2023-01-09 | $384.10 | $402.00 | $384.10 | $398.50 | $398.50 | 13,900 |
| 2023-01-06 | $374.00 | $394.70 | $374.00 | $394.00 | $394.00 | 4,122 |
| 2023-01-05 | $366.11 | $381.25 | $366.11 | $379.50 | $379.50 | 2,820 |
| 2023-01-04 | $374.25 | $394.50 | $374.00 | $382.13 | $382.13 | 4,331 |
| 2023-01-03 | $383.50 | $404.00 | $383.50 | $393.00 | $393.00 | 5,407 |
| 2022-12-30 | $400.25 | $400.35 | $380.00 | $391.91 | $391.91 | 3,795 |
| 2022-12-29 | $377.00 | $397.30 | $377.00 | $391.52 | $391.52 | 3,505 |
| 2022-12-28 | $371.32 | $387.75 | $371.32 | $380.75 | $380.75 | 5,012 |
| 2022-12-27 | $395.00 | $395.01 | $371.47 | $380.36 | $380.36 | 5,960 |
| 2022-12-23 | $398.59 | $398.59 | $374.74 | $385.83 | $385.83 | 5,044 |
| 2022-12-22 | $403.35 | $403.35 | $379.50 | $386.90 | $386.90 | 5,438 |
| 2022-12-21 | $400.00 | $400.00 | $386.50 | $395.13 | $395.13 | 3,469 |
| 2022-12-20 | $390.00 | $407.53 | $389.89 | $402.00 | $402.00 | 8,977 |
| 2022-12-19 | $418.44 | $418.44 | $399.33 | $403.05 | $403.05 | 6,727 |
| 2022-12-16 | $391.00 | $407.25 | $390.50 | $405.87 | $405.87 | 6,539 |
| 2022-12-15 | $410.26 | $416.00 | $400.18 | $401.38 | $401.38 | 5,500 |
| 2022-12-14 | $411.12 | $436.00 | $411.12 | $418.67 | $418.67 | 8,139 |
| 2022-12-13 | $427.80 | $427.80 | $416.76 | $418.00 | $418.00 | 6,319 |
| 2022-12-12 | $402.00 | $413.00 | $402.00 | $409.95 | $409.95 | 5,655 |
| 2022-12-09 | $409.00 | $418.98 | $409.00 | $416.75 | $416.75 | 5,318 |
| 2022-12-08 | $402.30 | $409.95 | $402.30 | $408.65 | $408.65 | 6,880 |
| 2022-12-07 | $395.63 | $410.50 | $395.63 | $407.01 | $407.01 | 4,148 |
| 2022-12-06 | $398.34 | $424.00 | $398.34 | $405.98 | $405.98 | 2,737 |
| 2022-12-05 | $428.00 | $428.00 | $403.00 | $410.82 | $410.82 | 5,323 |
| 2022-12-02 | $405.25 | $425.27 | $405.25 | $421.67 | $421.67 | 3,978 |
| 2022-12-01 | $415.00 | $429.78 | $414.96 | $427.83 | $427.83 | 4,155 |
| 2022-11-30 | $398.43 | $422.67 | $398.43 | $421.50 | $421.50 | 7,972 |
| 2022-11-29 | $408.13 | $432.50 | $408.13 | $418.50 | $418.50 | 3,680 |
| 2022-11-28 | $416.58 | $443.09 | $416.58 | $428.45 | $428.45 | 11,409 |
| 2022-11-25 | $442.00 | $442.00 | $416.00 | $430.55 | $430.55 | 6,232 |
| 2022-11-23 | $419.72 | $434.75 | $419.72 | $429.00 | $429.00 | 4,866 |
| 2022-11-22 | $415.00 | $421.88 | $408.50 | $421.68 | $421.68 | 2,970 |
| 2022-11-21 | $418.80 | $418.80 | $404.75 | $415.95 | $415.95 | 9,711 |
| 2022-11-18 | $435.58 | $435.58 | $409.65 | $419.00 | $419.00 | 3,901 |
| 2022-11-17 | $429.50 | $429.50 | $415.00 | $425.50 | $425.50 | 3,883 |
| 2022-11-16 | $419.00 | $441.00 | $418.84 | $429.10 | $429.10 | 3,183 |
| 2022-11-15 | $421.00 | $436.25 | $421.00 | $431.25 | $431.25 | 4,192 |
| 2022-11-14 | $418.50 | $440.00 | $418.50 | $431.58 | $431.58 | 9,089 |
| 2022-11-11 | $419.00 | $436.90 | $419.00 | $435.13 | $435.13 | 5,855 |
| 2022-11-10 | $396.54 | $417.20 | $396.50 | $414.50 | $414.50 | 11,560 |
| 2022-11-09 | $403.00 | $403.00 | $379.13 | $386.00 | $386.00 | 4,063 |
| 2022-11-08 | $388.00 | $399.05 | $388.00 | $395.00 | $395.00 | 9,607 |
| 2022-11-07 | $379.50 | $399.50 | $379.50 | $392.00 | $392.00 | 9,729 |
| 2022-11-04 | $393.86 | $393.86 | $371.75 | $384.95 | $384.95 | 3,673 |
| 2022-11-03 | $378.00 | $387.90 | $377.50 | $385.00 | $385.00 | 4,982 |
| 2022-11-02 | $405.50 | $405.77 | $381.50 | $391.00 | $391.00 | 2,711 |
| 2022-11-01 | $389.00 | $397.50 | $388.80 | $390.88 | $390.88 | 3,777 |
| 2022-10-31 | $374.23 | $389.33 | $374.23 | $378.50 | $378.50 | 9,172 |
| 2022-10-28 | $363.00 | $366.16 | $354.25 | $363.10 | $363.10 | 21,158 |
| 2022-10-27 | $344.16 | $358.00 | $344.16 | $350.50 | $350.50 | 8,893 |
| 2022-10-26 | $337.25 | $354.50 | $337.25 | $351.00 | $351.00 | 7,051 |
| 2022-10-25 | $328.00 | $348.25 | $327.23 | $345.00 | $345.00 | 6,140 |
| 2022-10-24 | $319.19 | $334.50 | $319.19 | $329.89 | $329.89 | 11,472 |
| 2022-10-21 | $307.70 | $329.50 | $307.70 | $327.00 | $327.00 | 6,282 |
| 2022-10-20 | $311.00 | $330.92 | $310.79 | $320.07 | $320.07 | 6,616 |
| 2022-10-19 | $334.13 | $334.13 | $314.50 | $322.00 | $322.00 | 6,730 |
| 2022-10-18 | $325.50 | $338.50 | $324.60 | $327.73 | $327.73 | 7,181 |
| 2022-10-17 | $325.50 | $336.10 | $325.50 | $327.50 | $327.50 | 9,417 |
| 2022-10-14 | $326.24 | $345.45 | $326.24 | $338.50 | $338.50 | 9,354 |
| 2022-10-13 | $319.50 | $339.36 | $319.50 | $335.08 | $335.08 | 6,245 |
| 2022-10-12 | $325.00 | $341.75 | $324.23 | $331.33 | $331.33 | 3,637 |
| 2022-10-11 | $330.07 | $349.00 | $330.07 | $338.01 | $338.01 | 4,273 |
| 2022-10-10 | $346.50 | $352.65 | $346.11 | $348.50 | $348.50 | 6,872 |
| 2022-10-07 | $348.00 | $367.97 | $348.00 | $349.35 | $349.35 | 14,322 |
| 2022-10-06 | $347.00 | $368.65 | $347.00 | $352.33 | $352.33 | 4,194 |
| 2022-10-05 | $360.00 | $360.00 | $347.75 | $355.04 | $355.04 | 5,245 |
| 2022-10-04 | $340.55 | $356.00 | $340.55 | $351.80 | $351.80 | 4,317 |
| 2022-10-03 | $340.50 | $341.20 | $330.05 | $338.38 | $338.38 | 5,947 |
| 2022-09-30 | $330.25 | $343.15 | $330.05 | $333.67 | $333.67 | 6,195 |
| 2022-09-29 | $328.01 | $349.25 | $328.01 | $342.00 | $342.00 | 6,055 |
| 2022-09-28 | $331.06 | $352.25 | $331.06 | $346.63 | $346.63 | 4,163 |
| 2022-09-27 | $331.09 | $352.23 | $331.09 | $342.28 | $342.28 | 4,570 |
| 2022-09-26 | $334.27 | $352.00 | $334.27 | $342.08 | $342.08 | 7,012 |
| 2022-09-23 | $336.00 | $354.41 | $336.00 | $339.71 | $339.71 | 4,793 |
| 2022-09-22 | $345.58 | $356.80 | $341.61 | $349.65 | $349.65 | 4,831 |
| 2022-09-21 | $340.64 | $362.00 | $340.64 | $349.08 | $349.08 | 3,765 |
| 2022-09-20 | $343.00 | $364.65 | $343.00 | $353.57 | $353.57 | 3,431 |
| 2022-09-19 | $339.30 | $359.44 | $336.80 | $348.33 | $348.33 | 4,860 |
| 2022-09-16 | $337.24 | $359.75 | $337.24 | $353.20 | $353.20 | 4,464 |
| 2022-09-15 | $369.99 | $369.99 | $358.00 | $358.52 | $357.81 | 5,992 |
| 2022-09-14 | $368.51 | $377.50 | $363.30 | $366.35 | $365.63 | 7,229 |
| 2022-09-13 | $367.50 | $388.15 | $367.50 | $370.37 | $369.64 | 2,561 |
| 2022-09-12 | $395.00 | $395.00 | $383.14 | $388.66 | $387.89 | 27,935 |
| 2022-09-09 | $367.55 | $390.75 | $367.55 | $381.80 | $381.05 | 5,217 |
| 2022-09-08 | $369.76 | $377.00 | $359.00 | $372.00 | $371.27 | 3,111 |
| 2022-09-07 | $344.61 | $366.65 | $344.61 | $357.59 | $356.89 | 2,694 |
| 2022-09-06 | $370.50 | $374.25 | $361.46 | $362.73 | $362.02 | 25,063 |
| 2022-09-02 | $377.03 | $377.03 | $363.83 | $364.00 | $363.28 | 4,145 |
| 2022-09-01 | $358.92 | $382.17 | $358.92 | $371.17 | $370.44 | 4,075 |
| 2022-08-31 | $367.40 | $391.00 | $367.40 | $378.80 | $378.05 | 2,298 |
| 2022-08-30 | $372.50 | $385.00 | $372.09 | $380.42 | $379.67 | 2,570 |
| 2022-08-29 | $365.95 | $388.93 | $365.95 | $378.00 | $377.26 | 6,540 |
| 2022-08-26 | $392.35 | $411.00 | $388.99 | $388.99 | $388.22 | 3,887 |
| 2022-08-25 | $408.53 | $408.53 | $393.00 | $402.88 | $402.09 | 3,339 |
| 2022-08-24 | $381.44 | $404.00 | $381.44 | $395.40 | $394.62 | 2,340 |
| 2022-08-23 | $410.05 | $410.05 | $396.70 | $401.00 | $400.21 | 2,843 |
| 2022-08-22 | $419.96 | $419.96 | $395.50 | $404.00 | $403.20 | 4,148 |
| 2022-08-19 | $402.76 | $419.65 | $402.76 | $413.80 | $412.99 | 2,824 |
| 2022-08-18 | $424.48 | $424.48 | $415.00 | $418.83 | $418.01 | 3,316 |
| 2022-08-17 | $422.00 | $425.95 | $417.85 | $425.50 | $424.66 | 2,406 |
| 2022-08-16 | $412.57 | $438.84 | $412.57 | $428.28 | $427.44 | 4,612 |
| 2022-08-15 | $426.50 | $440.50 | $426.50 | $432.92 | $432.07 | 6,254 |
| 2022-08-12 | $414.46 | $440.47 | $414.46 | $427.62 | $426.77 | 3,089 |
| 2022-08-11 | $403.46 | $422.00 | $403.46 | $413.99 | $413.17 | 4,690 |
| 2022-08-10 | $410.00 | $418.00 | $410.00 | $412.75 | $411.94 | 2,101 |
| 2022-08-09 | $397.93 | $423.21 | $397.93 | $406.70 | $405.90 | 1,707 |
| 2022-08-08 | $425.72 | $425.72 | $400.41 | $412.71 | $411.89 | 5,165 |
| 2022-08-05 | $402.89 | $425.00 | $399.78 | $411.48 | $411.48 | 5,430 |
| 2022-08-04 | $406.00 | $423.04 | $397.21 | $411.55 | $411.55 | 5,094 |
| 2022-08-03 | $403.33 | $409.49 | $403.33 | $406.00 | $406.00 | 4,370 |
| 2022-08-02 | $425.31 | $425.31 | $400.33 | $413.45 | $413.45 | 2,436 |
| 2022-08-01 | $425.99 | $425.99 | $400.34 | $416.90 | $416.90 | 6,733 |
| 2022-07-29 | $394.05 | $395.09 | $385.97 | $393.81 | $393.81 | 5,718 |
| 2022-07-28 | $398.00 | $405.94 | $386.75 | $401.60 | $401.60 | 5,872 |
| 2022-07-27 | $406.38 | $406.38 | $382.07 | $397.27 | $397.27 | 3,406 |
| 2022-07-26 | $384.79 | $409.07 | $384.59 | $391.00 | $391.00 | 3,933 |
| 2022-07-25 | $406.80 | $406.80 | $398.00 | $398.50 | $398.50 | 6,748 |
| 2022-07-22 | $398.44 | $413.05 | $398.44 | $409.38 | $409.38 | 2,980 |
| 2022-07-21 | $404.93 | $404.93 | $389.00 | $394.30 | $394.30 | 2,845 |
| 2022-07-20 | $404.15 | $404.15 | $383.05 | $388.00 | $388.00 | 4,137 |
| 2022-07-19 | $392.98 | $392.98 | $369.94 | $383.62 | $383.62 | 3,127 |
| 2022-07-18 | $387.00 | $387.00 | $366.50 | $374.81 | $374.81 | 11,474 |
| 2022-07-15 | $363.24 | $379.44 | $363.24 | $374.60 | $374.60 | 7,813 |
| 2022-07-14 | $354.29 | $373.00 | $354.29 | $367.50 | $367.50 | 6,406 |
| 2022-07-13 | $367.93 | $367.93 | $346.00 | $357.01 | $357.01 | 4,351 |
| 2022-07-12 | $345.05 | $367.65 | $345.05 | $356.31 | $356.31 | 3,581 |
| 2022-07-11 | $353.88 | $376.75 | $353.88 | $359.60 | $359.60 | 5,890 |
| 2022-07-08 | $355.94 | $377.50 | $355.94 | $366.00 | $366.00 | 4,095 |
| 2022-07-07 | $351.07 | $374.40 | $351.07 | $368.13 | $368.13 | 9,437 |
| 2022-07-06 | $366.77 | $366.77 | $344.78 | $351.08 | $351.08 | 3,434 |
| 2022-07-05 | $349.96 | $349.96 | $335.50 | $339.00 | $339.00 | 7,229 |
| 2022-07-01 | $327.80 | $341.00 | $327.80 | $336.60 | $336.60 | 6,060 |
| 2022-06-30 | $328.50 | $349.25 | $328.50 | $337.75 | $337.75 | 7,176 |
| 2022-06-29 | $341.80 | $350.00 | $339.00 | $348.89 | $348.89 | 5,717 |
| 2022-06-28 | $338.41 | $360.20 | $338.41 | $344.42 | $344.42 | 7,290 |
| 2022-06-27 | $360.83 | $360.83 | $346.30 | $350.74 | $350.74 | 11,285 |
| 2022-06-24 | $354.00 | $354.00 | $339.05 | $343.48 | $343.48 | 3,485 |
| 2022-06-23 | $337.00 | $348.59 | $336.88 | $339.18 | $339.18 | 4,300 |
| 2022-06-22 | $337.51 | $359.09 | $337.51 | $348.38 | $348.38 | 6,395 |
| 2022-06-21 | $337.47 | $355.50 | $337.47 | $350.10 | $350.10 | 9,926 |
| 2022-06-17 | $331.62 | $353.17 | $331.62 | $342.45 | $342.45 | 7,049 |
| 2022-06-16 | $337.16 | $352.65 | $337.16 | $342.15 | $342.15 | 7,885 |
| 2022-06-15 | $340.82 | $355.44 | $340.82 | $349.50 | $349.50 | 7,997 |
| 2022-06-14 | $350.00 | $368.00 | $349.15 | $355.85 | $355.85 | 9,109 |
| 2022-06-13 | $368.62 | $368.62 | $352.15 | $355.65 | $355.65 | 7,905 |
| 2022-06-10 | $369.38 | $377.65 | $369.38 | $372.51 | $372.51 | 5,746 |
| 2022-06-09 | $381.09 | $389.35 | $380.18 | $380.25 | $380.25 | 4,485 |
| 2022-06-08 | $386.05 | $386.05 | $377.50 | $383.90 | $383.90 | 47,501 |
| 2022-06-07 | $385.00 | $391.50 | $385.00 | $391.09 | $391.09 | 3,776 |
| 2022-06-06 | $388.76 | $397.30 | $388.76 | $390.67 | $390.67 | 6,529 |
| 2022-06-03 | $384.39 | $396.88 | $384.39 | $386.65 | $386.65 | 2,526 |
| 2022-06-02 | $398.27 | $401.86 | $390.50 | $397.59 | $397.59 | 17,469 |
| 2022-06-01 | $404.77 | $404.82 | $392.64 | $392.75 | $392.75 | 3,485 |
| 2022-05-31 | $405.77 | $405.77 | $396.74 | $400.01 | $400.01 | 9,139 |
| 2022-05-27 | $384.54 | $392.00 | $384.54 | $385.75 | $385.75 | 3,983 |
| 2022-05-26 | $385.87 | $394.27 | $385.87 | $388.15 | $388.15 | 3,267 |
| 2022-05-25 | $382.71 | $390.90 | $382.71 | $385.50 | $385.50 | 9,521 |
| 2022-05-24 | $372.00 | $389.49 | $372.00 | $382.81 | $382.81 | 4,241 |
| 2022-05-23 | $389.52 | $391.00 | $382.60 | $386.26 | $386.26 | 5,419 |
| 2022-05-20 | $382.01 | $389.82 | $378.24 | $381.89 | $381.89 | 5,684 |
| 2022-05-19 | $395.67 | $399.08 | $387.13 | $395.24 | $395.24 | 5,265 |
| 2022-05-18 | $395.55 | $404.73 | $394.08 | $400.75 | $400.75 | 5,312 |
| 2022-05-17 | $403.20 | $403.20 | $394.72 | $401.50 | $401.50 | 3,129 |
| 2022-05-16 | $402.02 | $402.02 | $393.12 | $395.50 | $395.50 | 6,397 |
| 2022-05-13 | $404.40 | $404.40 | $383.70 | $399.95 | $399.95 | 5,366 |
| 2022-05-12 | $370.96 | $394.68 | $370.96 | $378.75 | $378.75 | 6,449 |
| 2022-05-11 | $376.95 | $395.52 | $376.95 | $382.00 | $382.00 | 4,548 |
| 2022-05-10 | $401.27 | $401.27 | $377.16 | $381.79 | $381.79 | 5,620 |
| 2022-05-09 | $372.02 | $391.00 | $372.02 | $387.00 | $387.00 | 6,219 |
| 2022-05-06 | $390.97 | $403.00 | $390.97 | $395.08 | $395.08 | 5,841 |
| 2022-05-05 | $395.93 | $408.00 | $393.82 | $397.00 | $397.00 | 5,315 |
| 2022-05-04 | $393.13 | $416.00 | $393.13 | $416.00 | $416.00 | 2,997 |
| 2022-05-03 | $406.46 | $406.46 | $391.42 | $406.45 | $406.45 | 3,488 |
| 2022-05-02 | $388.29 | $413.89 | $388.29 | $400.04 | $400.04 | 6,564 |
| 2022-04-29 | $420.50 | $420.50 | $400.13 | $401.00 | $401.00 | 4,668 |
| 2022-04-28 | $389.50 | $414.84 | $389.50 | $414.00 | $414.00 | 3,550 |
| 2022-04-27 | $403.35 | $403.35 | $396.00 | $399.26 | $399.26 | 5,350 |
| 2022-04-26 | $408.12 | $408.12 | $392.05 | $400.95 | $400.95 | 5,361 |
| 2022-04-25 | $411.17 | $411.17 | $394.54 | $400.95 | $400.95 | 5,361 |
| 2022-04-22 | $429.23 | $429.23 | $410.14 | $412.78 | $412.78 | 3,710 |
| 2022-04-21 | $414.29 | $440.00 | $414.29 | $419.04 | $419.04 | 3,681 |
| 2022-04-20 | $425.50 | $425.50 | $414.33 | $418.18 | $418.18 | 3,646 |
| 2022-04-19 | $438.02 | $438.02 | $417.97 | $429.83 | $429.83 | 6,263 |
| 2022-04-18 | $442.87 | $442.87 | $422.60 | $432.00 | $432.00 | 5,181 |
| 2022-04-14 | $432.50 | $448.50 | $432.50 | $438.75 | $438.75 | 17,216 |
| 2022-04-13 | $429.00 | $450.00 | $429.00 | $447.40 | $447.40 | 4,400 |
| 2022-04-12 | $426.80 | $447.50 | $426.80 | $432.84 | $432.84 | 3,273 |
| 2022-04-11 | $464.39 | $464.39 | $447.02 | $448.38 | $448.38 | 4,454 |
| 2022-04-08 | $450.06 | $479.00 | $450.06 | $462.95 | $462.95 | 3,958 |
| 2022-04-07 | $463.48 | $466.00 | $459.00 | $459.70 | $459.70 | 3,993 |
| 2022-04-06 | $479.38 | $479.38 | $462.90 | $465.50 | $465.50 | 3,271 |
| 2022-04-05 | $493.10 | $493.10 | $463.62 | $469.00 | $469.00 | 3,891 |
| 2022-04-04 | $477.34 | $479.50 | $474.10 | $477.28 | $477.28 | 4,381 |
| 2022-04-01 | $490.38 | $490.38 | $461.00 | $474.01 | $474.01 | 2,839 |
| 2022-03-31 | $485.53 | $485.53 | $466.75 | $469.25 | $469.25 | 2,697 |
| 2022-03-30 | $484.19 | $484.19 | $462.05 | $467.27 | $467.27 | 2,875 |
| 2022-03-29 | $470.00 | $475.94 | $453.67 | $469.95 | $469.95 | 2,237 |
| 2022-03-28 | $466.82 | $466.82 | $452.30 | $459.00 | $459.00 | 5,653 |
| 2022-03-25 | $480.00 | $480.00 | $458.00 | $463.13 | $463.13 | 4,381 |
| 2022-03-24 | $488.47 | $488.47 | $460.05 | $475.56 | $475.56 | 9,232 |
| 2022-03-23 | $458.50 | $475.53 | $458.50 | $465.55 | $465.55 | 3,440 |
| 2022-03-22 | $471.50 | $471.50 | $443.39 | $467.13 | $467.13 | 5,217 |
| 2022-03-21 | $463.84 | $476.50 | $453.67 | $464.10 | $464.10 | 3,985 |
| 2022-03-18 | $474.28 | $474.28 | $442.50 | $464.10 | $464.10 | 3,985 |
| 2022-03-17 | $473.50 | $473.50 | $441.68 | $457.72 | $457.72 | 5,460 |
| 2022-03-16 | $432.01 | $455.45 | $432.01 | $444.50 | $443.68 | 4,895 |
| 2022-03-15 | $430.10 | $432.73 | $422.30 | $431.50 | $430.71 | 9,222 |
| 2022-03-14 | $446.13 | $446.13 | $430.24 | $431.00 | $430.21 | 8,855 |
| 2022-03-11 | $432.50 | $454.00 | $432.50 | $439.09 | $438.28 | 20,793 |
| 2022-03-10 | $451.25 | $476.46 | $451.25 | $461.00 | $460.15 | 4,855 |
| 2022-03-09 | $472.00 | $472.00 | $449.19 | $468.95 | $468.08 | 4,581 |
| 2022-03-08 | $472.04 | $472.04 | $443.50 | $455.01 | $454.17 | 6,046 |
| 2022-03-07 | $439.47 | $458.00 | $439.47 | $449.74 | $448.91 | 5,490 |
| 2022-03-04 | $481.76 | $481.76 | $452.42 | $463.25 | $462.40 | 4,798 |
| 2022-03-03 | $461.11 | $486.50 | $460.11 | $469.00 | $468.14 | 4,611 |
| 2022-03-02 | $474.60 | $474.60 | $460.00 | $465.00 | $464.15 | 5,227 |
| 2022-03-01 | $483.50 | $483.50 | $458.18 | $458.21 | $457.37 | 4,805 |
| 2022-02-28 | $454.00 | $480.07 | $454.00 | $465.50 | $464.65 | 4,980 |
| 2022-02-25 | $477.86 | $481.76 | $470.00 | $477.11 | $476.23 | 5,760 |
| 2022-02-24 | $452.75 | $462.47 | $447.50 | $462.05 | $461.20 | 4,120 |
| 2022-02-23 | $460.00 | $466.00 | $451.58 | $452.84 | $452.01 | 3,767 |
| 2022-02-22 | $470.00 | $470.00 | $455.00 | $464.50 | $463.65 | 5,285 |
| 2022-02-18 | $474.33 | $475.75 | $459.41 | $466.10 | $465.24 | 4,526 |
| 2022-02-17 | $489.96 | $489.96 | $473.25 | $473.25 | $472.38 | 4,620 |
| 2022-02-16 | $509.63 | $509.63 | $493.00 | $500.50 | $499.58 | 3,932 |
| 2022-02-15 | $489.93 | $516.00 | $489.93 | $508.97 | $508.04 | 3,808 |
| 2022-02-14 | $504.08 | $506.46 | $482.62 | $494.48 | $493.57 | 4,344 |
| 2022-02-11 | $523.37 | $523.37 | $510.00 | $515.92 | $514.98 | 3,324 |
| 2022-02-10 | $531.60 | $531.60 | $502.00 | $520.85 | $519.89 | 4,674 |
| 2022-02-09 | $501.25 | $532.00 | $501.25 | $519.50 | $518.55 | 3,088 |
| 2022-02-08 | $501.00 | $525.00 | $495.57 | $506.60 | $505.67 | 6,444 |
| 2022-02-07 | $523.85 | $526.00 | $504.80 | $511.94 | $511.00 | 4,958 |
| 2022-02-04 | $531.17 | $531.17 | $515.00 | $521.24 | $520.28 | 4,654 |
| 2022-02-03 | $534.74 | $537.99 | $507.00 | $514.32 | $513.38 | 3,405 |
| 2022-02-02 | $565.05 | $566.74 | $540.91 | $551.24 | $550.23 | 4,323 |
| 2022-02-01 | $547.00 | $548.00 | $523.00 | $533.11 | $532.13 | 5,574 |
| 2022-01-31 | $492.00 | $519.18 | $492.00 | $514.88 | $513.94 | 6,875 |
| 2022-01-28 | $481.00 | $504.41 | $481.00 | $497.50 | $496.59 | 4,354 |
| 2022-01-27 | $506.00 | $506.00 | $494.25 | $494.73 | $493.83 | 5,113 |
| 2022-01-26 | $495.19 | $524.00 | $495.19 | $509.01 | $508.08 | 4,858 |
| 2022-01-25 | $521.40 | $530.00 | $499.36 | $518.00 | $517.05 | 7,588 |
| 2022-01-24 | $510.89 | $526.00 | $510.89 | $521.00 | $520.04 | 7,375 |
| 2022-01-21 | $549.94 | $549.94 | $520.00 | $526.53 | $525.56 | 4,433 |
| 2022-01-20 | $554.11 | $557.00 | $528.05 | $537.63 | $536.64 | 4,056 |
| 2022-01-19 | $537.40 | $556.07 | $531.02 | $549.75 | $548.74 | 5,229 |
| 2022-01-18 | $550.55 | $567.11 | $534.33 | $549.75 | $548.74 | 5,229 |
| 2022-01-14 | $561.00 | $561.94 | $541.00 | $548.00 | $546.99 | 7,821 |
| 2022-01-13 | $565.00 | $580.42 | $553.93 | $556.35 | $555.33 | 4,639 |
| 2022-01-12 | $587.65 | $587.65 | $558.15 | $573.86 | $572.81 | 2,647 |
| 2022-01-11 | $555.92 | $557.69 | $542.00 | $551.14 | $550.13 | 4,123 |
| 2022-01-10 | $570.02 | $605.64 | $570.02 | $581.70 | $580.63 | 5,188 |
| 2022-01-07 | $602.45 | $602.45 | $567.33 | $583.00 | $581.93 | 4,570 |
| 2022-01-06 | $621.43 | $625.00 | $589.25 | $609.25 | $608.13 | 3,448 |
| 2022-01-05 | $638.16 | $657.49 | $618.83 | $637.99 | $636.82 | 4,122 |
| 2022-01-04 | $626.00 | $638.00 | $625.05 | $637.79 | $636.62 | 4,628 |
| 2022-01-03 | $648.12 | $648.12 | $625.05 | $637.00 | $635.83 | 2,348 |
| 2021-12-31 | $627.34 | $648.44 | $625.05 | $634.80 | $633.63 | 1,523 |
| 2021-12-30 | $649.54 | $649.54 | $625.00 | $629.00 | $627.85 | 3,597 |
| 2021-12-29 | $625.00 | $642.00 | $625.00 | $628.51 | $627.36 | 3,176 |
| 2021-12-28 | $633.70 | $658.00 | $633.70 | $648.32 | $647.13 | 2,187 |
| 2021-12-27 | $625.00 | $658.00 | $622.01 | $645.00 | $643.82 | 2,617 |
| 2021-12-23 | $645.85 | $658.00 | $633.00 | $651.09 | $649.89 | 2,753 |
| 2021-12-22 | $637.00 | $650.36 | $636.20 | $645.85 | $644.66 | 2,349 |
| 2021-12-21 | $656.10 | $656.10 | $630.20 | $645.17 | $643.99 | 4,785 |
| 2021-12-20 | $618.00 | $653.00 | $618.00 | $652.00 | $650.80 | 2,084 |
| 2021-12-17 | $641.16 | $642.96 | $625.00 | $642.00 | $640.82 | 2,160 |
| 2021-12-16 | $660.10 | $660.23 | $632.00 | $655.00 | $653.80 | 1,761 |
| 2021-12-15 | $619.48 | $654.08 | $615.63 | $639.50 | $638.33 | 2,210 |
| 2021-12-14 | $634.11 | $645.37 | $626.09 | $635.10 | $633.93 | 3,958 |
| 2021-12-13 | $623.00 | $659.54 | $623.00 | $645.00 | $643.82 | 4,445 |
| 2021-12-10 | $657.01 | $660.86 | $632.00 | $647.95 | $646.76 | 2,162 |
| 2021-12-09 | $651.35 | $655.20 | $617.00 | $637.00 | $635.83 | 2,992 |
| 2021-12-08 | $655.87 | $659.75 | $640.72 | $646.37 | $645.18 | 2,749 |
| 2021-12-07 | $650.01 | $653.84 | $628.16 | $639.79 | $638.62 | 2,307 |
| 2021-12-06 | $644.39 | $644.39 | $619.59 | $625.47 | $624.32 | 4,169 |
| 2021-12-03 | $641.76 | $645.07 | $617.68 | $626.66 | $625.51 | 3,393 |
| 2021-12-02 | $608.00 | $640.00 | $608.00 | $632.50 | $631.34 | 3,807 |
| 2021-12-01 | $644.00 | $644.00 | $608.68 | $617.50 | $616.37 | 2,832 |
| 2021-11-30 | $638.54 | $638.54 | $607.25 | $611.50 | $610.38 | 2,523 |
| 2021-11-29 | $639.09 | $639.09 | $617.50 | $626.55 | $625.40 | 2,844 |
| 2021-11-26 | $632.31 | $635.62 | $614.75 | $619.86 | $618.72 | 2,595 |
| 2021-11-24 | $644.71 | $644.71 | $625.31 | $633.40 | $632.24 | 2,794 |
| 2021-11-23 | $626.27 | $660.00 | $626.27 | $642.33 | $641.15 | 2,972 |
| 2021-11-22 | $661.70 | $665.00 | $647.22 | $647.22 | $646.03 | 3,811 |
| 2021-11-19 | $632.00 | $670.88 | $632.00 | $651.13 | $649.93 | 2,287 |
| 2021-11-18 | $650.37 | $650.37 | $623.08 | $645.15 | $643.97 | 1,974 |
| 2021-11-17 | $642.56 | $642.56 | $628.00 | $637.74 | $636.57 | 1,758 |
| 2021-11-16 | $619.00 | $642.56 | $615.00 | $635.00 | $633.83 | 1,478 |
| 2021-11-15 | $632.53 | $642.56 | $623.00 | $632.25 | $631.09 | 2,403 |
| 2021-11-12 | $629.40 | $631.00 | $622.50 | $622.50 | $621.36 | 1,165 |
| 2021-11-11 | $636.78 | $640.64 | $615.00 | $620.56 | $619.42 | 2,422 |
| 2021-11-10 | $634.00 | $644.95 | $617.08 | $626.50 | $625.35 | 2,603 |
| 2021-11-09 | $655.83 | $658.26 | $634.50 | $640.31 | $639.13 | 3,330 |
| 2021-11-08 | $645.00 | $663.00 | $633.95 | $640.00 | $638.82 | 1,572 |
| 2021-11-05 | $655.00 | $661.36 | $652.56 | $660.98 | $659.77 | 1,718 |
| 2021-11-04 | $654.67 | $654.94 | $627.47 | $649.95 | $648.76 | 1,779 |
| 2021-11-03 | $625.90 | $625.90 | $602.00 | $607.08 | $605.97 | 1,663 |
| 2021-11-02 | $622.11 | $625.89 | $602.00 | $620.00 | $618.86 | 3,164 |
| 2021-11-01 | $628.39 | $628.39 | $608.00 | $620.00 | $618.86 | 3,164 |
| 2021-10-29 | $602.48 | $606.17 | $599.38 | $606.17 | $605.06 | 2,440 |
| 2021-10-28 | $620.00 | $620.00 | $574.50 | $595.00 | $593.91 | 1,818 |
| 2021-10-27 | $588.89 | $592.32 | $567.08 | $570.00 | $568.95 | 3,077 |
| 2021-10-26 | $584.39 | $591.41 | $582.36 | $585.88 | $584.80 | 1,342 |
| 2021-10-25 | $603.25 | $606.89 | $570.50 | $595.37 | $594.28 | 3,306 |
| 2021-10-22 | $590.75 | $600.00 | $581.00 | $592.00 | $590.91 | 1,786 |
| 2021-10-21 | $601.79 | $605.32 | $571.50 | $590.25 | $589.17 | 2,592 |
| 2021-10-20 | $602.38 | $603.32 | $598.34 | $603.09 | $601.98 | 1,621 |
| 2021-10-19 | $606.90 | $608.00 | $597.00 | $605.00 | $603.89 | 1,584 |
| 2021-10-18 | $604.19 | $604.19 | $570.00 | $590.60 | $589.52 | 1,571 |
| 2021-10-15 | $609.40 | $609.40 | $577.02 | $596.50 | $595.40 | 1,948 |
| 2021-10-14 | $590.45 | $593.75 | $566.20 | $578.63 | $577.57 | 2,009 |
| 2021-10-13 | $585.37 | $588.92 | $565.59 | $576.95 | $575.89 | 1,869 |
| 2021-10-12 | $566.33 | $578.64 | $566.33 | $574.86 | $573.80 | 1,514 |
| 2021-10-11 | $592.05 | $592.05 | $575.00 | $578.08 | $577.02 | 1,351 |
| 2021-10-08 | $594.30 | $594.30 | $561.15 | $577.50 | $576.44 | 2,652 |
| 2021-10-07 | $569.95 | $571.48 | $556.28 | $567.00 | $565.96 | 5,754 |
| 2021-10-06 | $576.52 | $576.52 | $546.35 | $572.00 | $570.95 | 2,250 |
| 2021-10-05 | $584.00 | $584.00 | $564.84 | $577.00 | $575.94 | 1,972 |
| 2021-10-04 | $556.21 | $591.83 | $556.21 | $569.50 | $568.45 | 2,565 |
| 2021-10-01 | $568.09 | $604.85 | $568.09 | $579.00 | $577.94 | 3,258 |
| 2021-09-30 | $618.52 | $618.52 | $585.80 | $597.00 | $595.90 | 1,929 |
| 2021-09-29 | $594.80 | $594.80 | $566.00 | $584.20 | $583.13 | 2,281 |
| 2021-09-28 | $620.58 | $620.58 | $595.35 | $600.00 | $598.90 | 2,942 |
| 2021-09-27 | $603.38 | $642.19 | $603.38 | $628.50 | $627.35 | 2,509 |
| 2021-09-24 | $653.29 | $655.64 | $642.00 | $644.65 | $643.47 | 10,349 |
| 2021-09-23 | $659.10 | $659.50 | $647.00 | $649.24 | $648.05 | 2,091 |
| 2021-09-22 | $661.55 | $664.00 | $646.00 | $653.99 | $652.79 | 2,015 |
| 2021-09-21 | $632.01 | $667.18 | $632.01 | $661.00 | $659.79 | 2,289 |
| 2021-09-20 | $648.00 | $678.28 | $646.89 | $653.52 | $652.32 | 1,547 |
| 2021-09-17 | $688.21 | $692.46 | $650.00 | $665.00 | $663.78 | 2,608 |
| 2021-09-16 | $688.38 | $688.38 | $669.75 | $671.93 | $670.69 | 2,514 |
| 2021-09-15 | $708.37 | $711.32 | $687.00 | $695.22 | $693.00 | 3,124 |
| 2021-09-14 | $690.54 | $690.54 | $687.00 | $688.00 | $685.80 | 2,019 |
| 2021-09-13 | $694.13 | $694.13 | $676.20 | $684.71 | $682.52 | 3,156 |
| 2021-09-10 | $692.14 | $692.14 | $654.60 | $668.64 | $666.51 | 2,873 |
| 2021-09-09 | $644.18 | $684.99 | $644.18 | $668.00 | $665.87 | 2,923 |
| 2021-09-08 | $652.20 | $665.23 | $642.33 | $660.42 | $658.31 | 2,147 |
| 2021-09-07 | $638.70 | $665.62 | $638.70 | $653.00 | $650.92 | 1,816 |
| 2021-09-03 | $646.00 | $646.00 | $614.63 | $638.63 | $636.59 | 2,946 |
| 2021-09-02 | $612.62 | $614.90 | $592.11 | $612.80 | $610.84 | 2,872 |
| 2021-09-01 | $590.78 | $615.65 | $590.78 | $600.00 | $598.08 | 1,839 |
| 2021-08-31 | $615.31 | $615.31 | $590.00 | $598.82 | $596.91 | 2,870 |
| 2021-08-30 | $575.74 | $600.00 | $575.74 | $594.15 | $592.25 | 1,491 |
| 2021-08-27 | $569.78 | $605.88 | $569.78 | $594.30 | $592.40 | 1,477 |
| 2021-08-26 | $609.00 | $609.00 | $573.65 | $593.22 | $591.33 | 2,798 |
| 2021-08-25 | $605.93 | $605.93 | $578.30 | $599.90 | $597.99 | 1,928 |
| 2021-08-24 | $598.19 | $604.66 | $581.50 | $590.08 | $588.20 | 1,771 |
| 2021-08-23 | $581.85 | $598.53 | $575.00 | $597.17 | $595.26 | 1,939 |
| 2021-08-20 | $550.00 | $582.00 | $550.00 | $571.00 | $569.18 | 1,836 |
| 2021-08-19 | $580.06 | $582.00 | $550.00 | $569.50 | $567.68 | 2,542 |
| 2021-08-18 | $582.24 | $582.24 | $562.08 | $569.00 | $567.18 | 2,072 |
| 2021-08-17 | $578.33 | $581.00 | $554.31 | $580.50 | $578.65 | 1,413 |
| 2021-08-16 | $564.07 | $578.00 | $561.00 | $577.75 | $575.91 | 2,539 |
| 2021-08-13 | $588.74 | $590.05 | $575.76 | $580.01 | $578.16 | 1,619 |
| 2021-08-12 | $565.35 | $586.00 | $561.77 | $582.04 | $580.18 | 2,980 |
| 2021-08-11 | $597.80 | $599.00 | $560.00 | $578.00 | $576.15 | 3,023 |
| 2021-08-10 | $555.48 | $586.00 | $555.48 | $572.08 | $570.25 | 2,540 |
| 2021-08-09 | $550.10 | $578.00 | $547.00 | $570.21 | $568.39 | 2,146 |
| 2021-08-06 | $552.10 | $583.55 | $552.10 | $569.50 | $567.68 | 2,366 |
| 2021-08-05 | $569.31 | $571.64 | $559.62 | $567.00 | $565.19 | 2,828 |
| 2021-08-04 | $580.22 | $583.69 | $560.28 | $560.28 | $558.49 | 2,711 |
| 2021-08-03 | $585.37 | $585.37 | $566.00 | $574.35 | $572.52 | 3,885 |
| 2021-08-02 | $567.34 | $574.11 | $554.00 | $572.00 | $570.17 | 1,607 |
| 2021-07-30 | $554.59 | $560.00 | $550.90 | $558.00 | $556.22 | 2,005 |
| 2021-07-29 | $538.08 | $543.00 | $529.00 | $534.00 | $532.30 | 2,162 |
| 2021-07-28 | $528.00 | $528.00 | $514.00 | $527.92 | $526.23 | 2,307 |
| 2021-07-27 | $512.14 | $540.44 | $512.14 | $527.42 | $525.73 | 1,764 |
| 2021-07-26 | $506.66 | $530.00 | $506.66 | $519.00 | $517.34 | 4,834 |
| 2021-07-23 | $515.00 | $525.00 | $500.71 | $524.00 | $522.33 | 1,951 |
| 2021-07-22 | $520.00 | $520.00 | $499.64 | $511.83 | $510.19 | 1,586 |
| 2021-07-21 | $522.92 | $522.92 | $505.34 | $514.50 | $512.86 | 2,645 |
| 2021-07-20 | $503.00 | $516.95 | $503.00 | $512.80 | $511.16 | 2,411 |
| 2021-07-19 | $519.26 | $521.51 | $499.25 | $507.41 | $505.79 | 1,819 |
| 2021-07-16 | $538.65 | $538.65 | $512.00 | $518.01 | $516.35 | 1,817 |
| 2021-07-15 | $531.79 | $534.75 | $505.12 | $517.01 | $515.36 | 1,816 |
| 2021-07-14 | $545.77 | $549.10 | $515.76 | $532.13 | $530.43 | 1,257 |
| 2021-07-13 | $542.59 | $542.59 | $513.05 | $528.19 | $526.50 | 2,504 |
| 2021-07-12 | $546.10 | $546.10 | $511.00 | $524.61 | $522.94 | 2,556 |
| 2021-07-09 | $527.20 | $531.00 | $514.70 | $522.80 | $521.13 | 2,289 |
| 2021-07-08 | $528.11 | $528.11 | $510.26 | $510.26 | $508.63 | 2,196 |
| 2021-07-07 | $519.00 | $527.48 | $512.00 | $515.00 | $513.36 | 1,788 |
| 2021-07-06 | $519.30 | $521.00 | $510.00 | $512.78 | $511.14 | 2,190 |
| 2021-07-02 | $527.70 | $527.70 | $496.70 | $515.00 | $513.35 | 1,454 |
| 2021-07-01 | $517.21 | $517.21 | $496.00 | $508.33 | $506.71 | 1,146 |
| 2021-06-30 | $517.28 | $520.35 | $490.20 | $500.63 | $499.03 | 2,479 |
| 2021-06-29 | $522.67 | $522.67 | $500.00 | $511.99 | $510.36 | 1,605 |
| 2021-06-28 | $517.09 | $517.09 | $497.00 | $499.25 | $497.66 | 2,450 |
| 2021-06-25 | $487.12 | $509.00 | $487.12 | $505.00 | $503.39 | 1,401 |
| 2021-06-24 | $512.21 | $514.99 | $501.00 | $501.69 | $500.09 | 2,738 |
| 2021-06-23 | $520.00 | $520.00 | $497.68 | $510.78 | $509.15 | 1,202 |
| 2021-06-22 | $496.61 | $527.81 | $496.61 | $513.80 | $512.16 | 2,334 |
| 2021-06-21 | $504.00 | $513.23 | $501.44 | $513.15 | $511.51 | 1,480 |
| 2021-06-18 | $515.97 | $518.08 | $499.11 | $508.34 | $506.72 | 2,119 |
| 2021-06-17 | $516.13 | $518.08 | $498.56 | $517.33 | $515.68 | 3,668 |
| 2021-06-16 | $518.08 | $518.08 | $508.29 | $508.50 | $506.88 | 1,466 |
| 2021-06-15 | $499.63 | $518.08 | $499.63 | $516.02 | $514.37 | 1,774 |
| 2021-06-14 | $496.53 | $509.97 | $496.53 | $508.00 | $506.38 | 3,543 |
| 2021-06-11 | $495.00 | $500.50 | $495.00 | $499.73 | $498.13 | 2,705 |
| 2021-06-10 | $483.84 | $498.48 | $483.84 | $495.36 | $493.78 | 3,675 |
| 2021-06-09 | $478.90 | $498.48 | $478.90 | $496.91 | $495.32 | 1,167 |
| 2021-06-08 | $510.17 | $513.18 | $485.00 | $498.25 | $496.66 | 1,919 |
| 2021-06-07 | $502.45 | $502.55 | $490.00 | $497.00 | $495.41 | 1,883 |
| 2021-06-04 | $490.00 | $502.50 | $490.00 | $495.61 | $494.03 | 2,653 |
| 2021-06-03 | $504.00 | $504.00 | $490.00 | $492.01 | $490.44 | 1,698 |
| 2021-06-02 | $497.50 | $497.50 | $486.69 | $487.52 | $485.96 | 1,760 |
| 2021-06-01 | $500.00 | $502.50 | $489.20 | $494.68 | $493.10 | 3,291 |
| 2021-05-28 | $501.30 | $502.55 | $490.00 | $499.96 | $498.36 | 2,232 |
| 2021-05-27 | $505.00 | $505.00 | $483.00 | $486.33 | $484.78 | 2,423 |
| 2021-05-26 | $491.21 | $492.79 | $480.01 | $486.91 | $485.35 | 1,938 |
| 2021-05-25 | $475.70 | $488.75 | $475.70 | $480.75 | $479.22 | 2,842 |
| 2021-05-24 | $478.00 | $499.23 | $469.89 | $485.34 | $483.79 | 2,295 |
| 2021-05-21 | $497.87 | $499.95 | $479.15 | $492.93 | $491.36 | 3,116 |
| 2021-05-20 | $493.64 | $496.27 | $470.00 | $487.44 | $485.88 | 3,501 |
| 2021-05-19 | $491.67 | $491.67 | $470.00 | $475.01 | $473.49 | 12,160 |
| 2021-05-18 | $500.00 | $500.00 | $470.00 | $474.50 | $472.99 | 15,073 |
| 2021-05-17 | $480.00 | $489.40 | $462.10 | $476.26 | $474.74 | 3,090 |
| 2021-05-14 | $483.43 | $483.43 | $470.00 | $474.00 | $472.49 | 4,272 |
| 2021-05-13 | $470.08 | $488.20 | $470.00 | $479.91 | $478.38 | 7,542 |
| 2021-05-12 | $484.92 | $484.92 | $470.05 | $470.05 | $468.55 | 2,932 |
| 2021-05-11 | $466.71 | $491.08 | $466.71 | $482.00 | $480.46 | 6,862 |
| 2021-05-10 | $507.34 | $507.34 | $481.70 | $492.70 | $491.13 | 1,651 |
| 2021-05-07 | $502.66 | $502.66 | $483.40 | $489.65 | $488.09 | 2,123 |
| 2021-05-06 | $501.64 | $505.00 | $471.40 | $489.99 | $488.42 | 2,929 |
| 2021-05-05 | $495.96 | $498.00 | $477.56 | $487.99 | $486.43 | 2,049 |
| 2021-05-04 | $483.10 | $483.70 | $477.71 | $482.55 | $481.01 | 2,922 |
| 2021-05-03 | $473.89 | $494.17 | $473.89 | $488.68 | $487.12 | 3,003 |
| 2021-04-30 | $494.99 | $497.91 | $474.50 | $482.85 | $481.31 | 2,584 |
| 2021-04-29 | $474.30 | $476.50 | $462.60 | $464.00 | $462.52 | 3,126 |
| 2021-04-28 | $472.73 | $475.48 | $462.10 | $463.41 | $461.93 | 2,836 |
| 2021-04-27 | $478.60 | $482.00 | $462.10 | $466.25 | $464.76 | 3,320 |
| 2021-04-26 | $500.00 | $500.00 | $480.00 | $490.00 | $488.44 | 2,915 |
| 2021-04-23 | $479.00 | $495.20 | $476.00 | $480.20 | $478.67 | 3,251 |
| 2021-04-22 | $494.80 | $497.00 | $475.00 | $482.00 | $480.46 | 2,898 |
| 2021-04-21 | $465.75 | $475.65 | $456.45 | $471.00 | $469.50 | 2,708 |
| 2021-04-20 | $480.10 | $483.50 | $449.50 | $463.55 | $462.07 | 2,434 |
| 2021-04-19 | $491.05 | $494.50 | $470.27 | $470.29 | $468.79 | 2,241 |
| 2021-04-16 | $493.00 | $493.00 | $470.00 | $475.08 | $473.56 | 6,587 |
| 2021-04-15 | $485.60 | $489.00 | $470.00 | $475.99 | $474.47 | 3,824 |
| 2021-04-14 | $488.55 | $488.55 | $465.00 | $480.00 | $478.47 | 2,198 |
| 2021-04-13 | $460.00 | $478.00 | $460.00 | $465.50 | $464.01 | 2,283 |
| 2021-04-12 | $479.60 | $479.60 | $460.00 | $470.92 | $469.42 | 2,111 |
| 2021-04-09 | $467.55 | $477.00 | $467.00 | $475.29 | $473.77 | 6,779 |
| 2021-04-08 | $482.60 | $486.00 | $452.00 | $470.59 | $469.09 | 3,936 |
| 2021-04-07 | $476.50 | $476.50 | $455.00 | $462.00 | $460.53 | 3,171 |
| 2021-04-06 | $480.65 | $483.75 | $450.50 | $470.00 | $468.50 | 2,400 |
| 2021-04-05 | $488.31 | $488.31 | $459.64 | $482.19 | $480.65 | 3,610 |
| 2021-04-01 | $467.99 | $474.50 | $455.50 | $474.50 | $472.99 | 4,003 |
| 2021-03-31 | $467.15 | $470.50 | $437.00 | $465.75 | $464.26 | 4,012 |
| 2021-03-30 | $484.10 | $484.10 | $453.50 | $471.99 | $470.48 | 3,256 |
| 2021-03-29 | $495.98 | $500.50 | $470.00 | $472.16 | $470.65 | 2,952 |
| 2021-03-26 | $482.50 | $482.50 | $456.02 | $465.50 | $464.01 | 5,801 |
| 2021-03-25 | $485.60 | $489.00 | $455.00 | $479.29 | $477.76 | 3,726 |
| 2021-03-24 | $471.20 | $474.00 | $454.01 | $455.56 | $454.11 | 3,446 |
| 2021-03-23 | $476.15 | $479.50 | $448.00 | $462.60 | $461.12 | 2,875 |
| 2021-03-22 | $463.00 | $467.80 | $461.00 | $465.55 | $464.06 | 2,301 |
| 2021-03-19 | $499.50 | $499.50 | $468.00 | $479.00 | $477.47 | 4,433 |
| 2021-03-18 | $481.45 | $483.30 | $454.00 | $467.00 | $465.51 | 2,764 |
| 2021-03-17 | $475.10 | $478.50 | $456.00 | $463.41 | $461.02 | 3,058 |
| 2021-03-16 | $474.00 | $474.00 | $440.50 | $457.25 | $454.90 | 6,643 |
| 2021-03-15 | $466.65 | $470.00 | $448.01 | $458.49 | $456.13 | 8,333 |
| 2021-03-12 | $473.40 | $478.50 | $440.00 | $465.00 | $462.61 | 3,825 |
| 2021-03-11 | $453.26 | $456.00 | $440.00 | $446.91 | $444.61 | 3,726 |
| 2021-03-10 | $466.70 | $470.00 | $450.23 | $451.20 | $448.88 | 2,999 |
| 2021-03-09 | $456.00 | $465.00 | $450.00 | $464.50 | $462.11 | 3,250 |
| 2021-03-08 | $470.21 | $473.60 | $446.00 | $468.25 | $465.83 | 4,367 |
| 2021-03-05 | $490.00 | $492.50 | $465.65 | $474.84 | $472.39 | 5,132 |
| 2021-03-04 | $465.00 | $479.00 | $445.00 | $460.00 | $457.63 | 4,082 |
| 2021-03-03 | $485.60 | $489.00 | $455.00 | $470.48 | $468.05 | 6,148 |
| 2021-03-02 | $483.30 | $488.00 | $477.01 | $480.00 | $477.53 | 7,582 |
| 2021-03-01 | $480.00 | $483.00 | $470.00 | $478.00 | $475.54 | 4,072 |
| 2021-02-26 | $475.25 | $492.50 | $458.00 | $492.50 | $489.96 | 30,601 |
| 2021-02-25 | $519.30 | $523.00 | $492.50 | $512.67 | $510.03 | 16,588 |
| 2021-02-24 | $516.30 | $520.00 | $500.08 | $512.67 | $510.03 | 16,588 |
| 2021-02-23 | $555.31 | $555.31 | $531.10 | $539.25 | $536.48 | 3,159 |
| 2021-02-22 | $551.50 | $558.00 | $529.03 | $545.80 | $542.99 | 3,514 |
| 2021-02-19 | $559.10 | $559.10 | $545.01 | $551.00 | $548.16 | 3,909 |
| 2021-02-18 | $566.00 | $566.00 | $530.00 | $552.25 | $549.41 | 3,445 |
| 2021-02-17 | $556.00 | $567.00 | $547.00 | $552.25 | $549.41 | 3,445 |
| 2021-02-16 | $560.00 | $587.00 | $539.00 | $558.00 | $555.13 | 3,825 |
| 2021-02-12 | $552.97 | $555.00 | $543.99 | $546.00 | $543.19 | 3,365 |
| 2021-02-11 | $548.00 | $550.00 | $530.00 | $539.01 | $536.23 | 3,416 |
| 2021-02-10 | $548.00 | $550.00 | $530.55 | $542.00 | $539.21 | 3,198 |
| 2021-02-09 | $553.00 | $558.00 | $535.00 | $555.55 | $552.69 | 5,526 |
| 2021-02-08 | $558.00 | $558.00 | $531.10 | $540.00 | $537.22 | 4,015 |
| 2021-02-05 | $548.40 | $551.00 | $529.70 | $537.17 | $534.40 | 2,901 |
| 2021-02-04 | $535.00 | $549.00 | $529.75 | $529.83 | $527.10 | 3,245 |
| 2021-02-03 | $552.00 | $552.00 | $535.34 | $537.00 | $534.23 | 5,320 |
| 2021-02-02 | $557.00 | $557.00 | $530.80 | $540.86 | $538.07 | 2,712 |
| 2021-02-01 | $566.00 | $566.00 | $530.00 | $555.97 | $553.11 | 3,302 |
| 2021-01-29 | $536.50 | $562.20 | $536.00 | $555.00 | $552.14 | 2,973 |
| 2021-01-28 | $564.00 | $568.00 | $530.00 | $549.00 | $546.17 | 5,079 |
| 2021-01-27 | $555.00 | $570.00 | $550.00 | $553.74 | $550.89 | 2,933 |
| 2021-01-26 | $559.00 | $563.00 | $530.00 | $550.00 | $547.17 | 3,511 |
| 2021-01-25 | $570.00 | $574.00 | $534.00 | $550.62 | $547.78 | 3,341 |
| 2021-01-22 | $571.00 | $575.00 | $548.00 | $558.46 | $555.58 | 3,783 |
| 2021-01-21 | $529.00 | $569.00 | $529.00 | $548.78 | $545.95 | 5,124 |
| 2021-01-20 | $560.10 | $564.00 | $526.00 | $551.00 | $548.16 | 5,139 |
| 2021-01-19 | $536.00 | $576.00 | $536.00 | $557.48 | $554.61 | 6,583 |
| 2021-01-15 | $570.00 | $570.00 | $530.00 | $548.99 | $546.16 | 3,540 |
| 2021-01-14 | $548.00 | $565.00 | $548.00 | $561.75 | $558.86 | 4,678 |
| 2021-01-13 | $541.10 | $576.20 | $541.10 | $560.42 | $557.53 | 4,364 |
| 2021-01-12 | $577.90 | $577.90 | $541.00 | $568.45 | $565.52 | 2,697 |
| 2021-01-11 | $580.00 | $583.50 | $555.00 | $559.00 | $556.12 | 4,067 |
| 2021-01-08 | $582.90 | $587.00 | $560.00 | $565.42 | $562.51 | 6,533 |
| 2021-01-07 | $567.00 | $571.00 | $550.75 | $555.00 | $552.14 | 3,559 |
| 2021-01-06 | $540.50 | $560.00 | $540.00 | $548.68 | $545.85 | 2,817 |
| 2021-01-05 | $554.00 | $561.20 | $544.26 | $558.50 | $555.62 | 2,447 |
| 2021-01-04 | $575.90 | $580.00 | $545.00 | $559.00 | $556.12 | 3,057 |
| 2020-12-31 | $562.50 | $583.00 | $562.50 | $569.96 | $567.02 | 2,385 |
| 2020-12-30 | $562.50 | $583.00 | $562.50 | $568.49 | $565.56 | 2,549 |
| 2020-12-29 | $552.52 | $572.56 | $552.52 | $563.01 | $560.11 | 3,441 |
| 2020-12-28 | $571.90 | $571.90 | $550.00 | $556.50 | $553.63 | 1,887 |
| 2020-12-24 | $554.10 | $558.00 | $533.20 | $541.80 | $539.01 | 2,089 |
| 2020-12-23 | $537.46 | $539.57 | $523.69 | $536.25 | $533.49 | 3,442 |
| 2020-12-22 | $537.00 | $542.80 | $522.00 | $527.55 | $524.83 | 2,656 |
| 2020-12-21 | $546.17 | $549.30 | $518.00 | $536.29 | $533.53 | 2,053 |
| 2020-12-18 | $548.10 | $552.00 | $513.00 | $534.00 | $531.25 | 3,468 |
| 2020-12-17 | $552.10 | $559.97 | $520.00 | $541.00 | $538.21 | 5,619 |
| 2020-12-16 | $525.00 | $525.00 | $500.00 | $507.46 | $504.85 | 3,981 |
| 2020-12-15 | $516.00 | $516.00 | $495.00 | $501.00 | $498.42 | 8,716 |
| 2020-12-14 | $517.90 | $521.00 | $497.50 | $500.00 | $497.43 | 47,693 |
| 2020-12-11 | $502.74 | $509.72 | $500.00 | $500.55 | $497.97 | 4,320 |
| 2020-12-10 | $523.00 | $523.00 | $502.74 | $504.51 | $501.91 | 4,611 |
| 2020-12-09 | $511.80 | $515.00 | $504.00 | $504.51 | $501.91 | 4,611 |
| 2020-12-08 | $505.75 | $527.00 | $504.00 | $506.50 | $503.89 | 3,522 |
| 2020-12-07 | $505.00 | $511.30 | $495.00 | $498.00 | $495.44 | 3,240 |
| 2020-12-04 | $518.30 | $522.00 | $500.00 | $506.75 | $504.14 | 2,442 |
| 2020-12-03 | $531.00 | $531.00 | $509.00 | $515.58 | $512.92 | 2,542 |
| 2020-12-02 | $525.00 | $525.00 | $512.00 | $515.85 | $513.19 | 4,700 |
| 2020-12-01 | $525.00 | $525.00 | $505.73 | $512.00 | $509.36 | 3,842 |
| 2020-11-30 | $525.00 | $525.00 | $510.05 | $512.25 | $509.61 | 3,221 |
| 2020-11-27 | $495.00 | $525.00 | $495.00 | $519.00 | $516.33 | 2,104 |
| 2020-11-25 | $500.00 | $504.80 | $493.89 | $499.00 | $496.43 | 2,418 |
| 2020-11-24 | $516.00 | $516.00 | $502.25 | $506.43 | $503.82 | 3,133 |
| 2020-11-23 | $508.75 | $517.50 | $500.05 | $504.00 | $501.40 | 2,710 |
| 2020-11-20 | $503.55 | $510.00 | $481.10 | $503.95 | $501.35 | 3,191 |
| 2020-11-19 | $521.00 | $521.00 | $500.00 | $503.75 | $501.16 | 2,461 |
| 2020-11-18 | $486.05 | $508.50 | $486.05 | $500.70 | $498.12 | 2,641 |
| 2020-11-17 | $509.05 | $518.50 | $493.50 | $509.49 | $506.87 | 4,438 |
| 2020-11-16 | $525.00 | $525.00 | $504.00 | $513.00 | $510.36 | 3,867 |
| 2020-11-13 | $500.00 | $505.45 | $493.23 | $500.01 | $497.44 | 3,256 |
| 2020-11-12 | $522.75 | $522.75 | $502.00 | $504.25 | $501.65 | 1,990 |
| 2020-11-11 | $507.80 | $515.60 | $500.20 | $508.11 | $505.49 | 5,974 |
| 2020-11-10 | $500.00 | $500.96 | $494.00 | $496.26 | $493.70 | 3,088 |
| 2020-11-09 | $520.00 | $520.00 | $501.00 | $506.51 | $503.90 | 3,250 |
| 2020-11-06 | $510.50 | $510.50 | $491.47 | $497.90 | $495.34 | 2,542 |
| 2020-11-05 | $491.00 | $518.99 | $490.85 | $502.25 | $499.66 | 2,647 |
| 2020-11-04 | $497.50 | $497.50 | $476.00 | $484.04 | $481.55 | 2,860 |
| 2020-11-03 | $452.40 | $472.32 | $452.40 | $471.00 | $468.57 | 6,367 |
| 2020-11-02 | $467.45 | $470.00 | $455.00 | $462.50 | $460.12 | 8,186 |
| 2020-10-30 | $450.00 | $464.45 | $450.00 | $463.95 | $461.56 | 2,486 |
| 2020-10-29 | $479.05 | $479.05 | $462.60 | $463.85 | $461.46 | 4,377 |
| 2020-10-28 | $457.25 | $481.00 | $457.25 | $468.50 | $466.09 | 4,677 |
| 2020-10-27 | $476.55 | $476.55 | $456.65 | $466.15 | $463.75 | 3,494 |
| 2020-10-26 | $465.00 | $466.00 | $445.20 | $461.40 | $459.02 | 2,515 |
| 2020-10-23 | $468.00 | $470.85 | $465.00 | $468.32 | $465.91 | 2,603 |
| 2020-10-22 | $456.15 | $475.00 | $456.15 | $468.04 | $465.63 | 1,987 |
| 2020-10-21 | $484.90 | $484.90 | $462.00 | $468.05 | $465.64 | 1,909 |
| 2020-10-20 | $471.00 | $477.50 | $470.25 | $471.05 | $468.62 | 2,371 |
| 2020-10-19 | $471.50 | $488.50 | $468.25 | $470.00 | $467.58 | 2,238 |
| 2020-10-16 | $472.60 | $472.60 | $466.00 | $466.25 | $463.85 | 2,845 |
| 2020-10-15 | $474.00 | $474.00 | $469.00 | $472.30 | $469.87 | 3,195 |
| 2020-10-14 | $480.28 | $485.00 | $474.00 | $480.95 | $478.47 | 2,083 |
| 2020-10-13 | $470.04 | $474.00 | $467.32 | $469.51 | $467.09 | 1,147 |
| 2020-10-12 | $482.70 | $482.70 | $465.00 | $472.75 | $470.32 | 2,174 |
| 2020-10-09 | $470.00 | $473.50 | $465.99 | $471.45 | $469.02 | 2,424 |
| 2020-10-08 | $471.80 | $473.00 | $467.00 | $467.00 | $464.60 | 1,254 |
| 2020-10-07 | $468.00 | $469.01 | $450.00 | $468.00 | $465.59 | 5,514 |
| 2020-10-06 | $482.50 | $482.50 | $453.00 | $464.00 | $461.61 | 2,193 |
| 2020-10-05 | $474.00 | $474.00 | $454.00 | $458.00 | $455.64 | 3,841 |
| 2020-10-02 | $453.65 | $459.14 | $447.75 | $453.00 | $450.67 | 2,962 |
| 2020-10-01 | $480.43 | $480.43 | $465.00 | $469.41 | $466.99 | 2,408 |
| 2020-09-30 | $455.00 | $470.99 | $441.00 | $465.01 | $462.62 | 3,241 |
| 2020-09-29 | $484.00 | $484.00 | $464.00 | $472.80 | $470.37 | 1,452 |
| 2020-09-28 | $460.58 | $460.58 | $449.29 | $456.12 | $453.77 | 3,550 |
| 2020-09-25 | $441.00 | $450.62 | $441.00 | $450.62 | $448.30 | 2,697 |
| 2020-09-24 | $447.00 | $447.00 | $434.00 | $441.00 | $438.73 | 4,818 |
| 2020-09-23 | $452.70 | $452.70 | $436.56 | $437.30 | $435.05 | 3,529 |
| 2020-09-22 | $455.00 | $455.00 | $434.00 | $438.95 | $436.69 | 2,210 |
| 2020-09-21 | $431.01 | $455.00 | $431.01 | $441.90 | $439.62 | 3,405 |
| 2020-09-18 | $458.20 | $458.20 | $439.50 | $446.83 | $444.53 | 3,961 |
| 2020-09-17 | $423.00 | $446.00 | $423.00 | $439.00 | $436.74 | 2,364 |
| 2020-09-16 | $424.60 | $437.50 | $424.60 | $433.50 | $430.33 | 3,197 |
| 2020-09-15 | $444.50 | $444.50 | $422.00 | $430.50 | $427.36 | 3,193 |
| 2020-09-14 | $442.50 | $442.50 | $423.00 | $430.25 | $427.11 | 2,330 |
| 2020-09-11 | $440.44 | $440.44 | $417.46 | $420.48 | $417.41 | 2,289 |
| 2020-09-10 | $421.25 | $424.00 | $419.20 | $422.53 | $419.44 | 1,683 |
| 2020-09-09 | $418.00 | $420.08 | $414.91 | $420.08 | $417.01 | 3,851 |
| 2020-09-08 | $428.00 | $428.00 | $405.54 | $414.90 | $411.87 | 4,809 |
| 2020-09-04 | $405.88 | $415.00 | $405.00 | $414.28 | $411.25 | 2,634 |
| 2020-09-03 | $420.20 | $425.70 | $410.00 | $413.20 | $410.18 | 2,821 |
| 2020-09-02 | $422.00 | $431.00 | $419.00 | $420.85 | $417.78 | 2,676 |
| 2020-09-01 | $398.00 | $419.00 | $398.00 | $409.00 | $406.01 | 1,854 |
| 2020-08-31 | $423.65 | $423.65 | $405.88 | $414.63 | $411.60 | 2,055 |
| 2020-08-28 | $420.00 | $420.00 | $407.55 | $409.50 | $406.51 | 2,779 |
| 2020-08-27 | $400.51 | $422.95 | $400.51 | $407.50 | $404.52 | 2,331 |
| 2020-08-26 | $413.00 | $416.00 | $411.00 | $415.50 | $412.46 | 4,436 |
| 2020-08-25 | $413.53 | $416.00 | $411.06 | $413.20 | $410.18 | 2,536 |
| 2020-08-24 | $412.25 | $418.50 | $407.00 | $411.04 | $408.04 | 2,288 |
| 2020-08-21 | $422.01 | $422.01 | $398.50 | $413.00 | $409.98 | 2,408 |
| 2020-08-20 | $425.00 | $430.85 | $417.84 | $422.25 | $419.17 | 3,304 |
| 2020-08-19 | $441.00 | $441.00 | $427.00 | $430.50 | $427.36 | 3,343 |
| 2020-08-18 | $433.00 | $437.00 | $428.00 | $431.01 | $427.86 | 2,322 |
| 2020-08-17 | $425.00 | $436.37 | $425.00 | $434.00 | $430.83 | 3,087 |
| 2020-08-14 | $440.00 | $440.00 | $425.50 | $435.00 | $431.82 | 2,203 |
| 2020-08-13 | $414.00 | $445.50 | $414.00 | $430.80 | $427.65 | 2,888 |
| 2020-08-12 | $438.00 | $438.00 | $419.00 | $425.54 | $422.43 | 2,129 |
| 2020-08-11 | $408.25 | $418.00 | $408.25 | $410.05 | $407.05 | 2,347 |
| 2020-08-10 | $413.50 | $413.50 | $399.25 | $402.25 | $399.31 | 6,929 |
| 2020-08-07 | $408.76 | $408.76 | $399.00 | $400.05 | $397.13 | 2,493 |
| 2020-08-06 | $406.35 | $409.02 | $403.35 | $408.00 | $405.02 | 5,421 |
| 2020-08-05 | $393.45 | $402.99 | $393.45 | $400.25 | $397.33 | 3,655 |
| 2020-08-04 | $412.50 | $412.50 | $396.00 | $401.31 | $398.38 | 2,476 |
| 2020-08-03 | $402.00 | $409.00 | $400.12 | $405.50 | $402.54 | 7,401 |
| 2020-07-31 | $405.00 | $426.40 | $405.00 | $422.81 | $419.72 | 3,665 |
| 2020-07-30 | $430.00 | $435.70 | $423.25 | $434.22 | $431.05 | 3,697 |
| 2020-07-29 | $432.00 | $435.99 | $431.00 | $435.70 | $432.52 | 2,165 |
| 2020-07-28 | $419.50 | $451.50 | $419.50 | $434.75 | $431.57 | 2,561 |
| 2020-07-27 | $454.00 | $454.00 | $432.00 | $437.50 | $434.30 | 3,055 |
| 2020-07-24 | $432.00 | $432.00 | $418.00 | $429.86 | $426.72 | 1,844 |
| 2020-07-23 | $432.00 | $432.00 | $425.90 | $428.25 | $425.12 | 2,329 |
| 2020-07-22 | $418.50 | $441.25 | $415.00 | $430.50 | $427.36 | 2,288 |
| 2020-07-21 | $431.50 | $447.50 | $416.50 | $430.00 | $426.86 | 4,140 |
| 2020-07-20 | $401.00 | $422.00 | $401.00 | $416.50 | $413.46 | 1,879 |
| 2020-07-17 | $413.96 | $417.04 | $409.86 | $412.25 | $409.24 | 3,775 |
| 2020-07-16 | $399.50 | $430.00 | $399.50 | $415.64 | $412.60 | 2,302 |
| 2020-07-15 | $426.00 | $436.50 | $426.00 | $430.77 | $427.62 | 3,431 |
| 2020-07-14 | $415.00 | $432.50 | $415.00 | $421.04 | $417.96 | 2,296 |
| 2020-07-13 | $440.00 | $440.00 | $420.00 | $420.54 | $417.47 | 16,595 |
| 2020-07-10 | $421.26 | $425.00 | $419.00 | $420.25 | $417.18 | 1,705 |
| 2020-07-09 | $406.50 | $424.00 | $406.50 | $421.25 | $418.17 | 2,200 |
| 2020-07-08 | $417.90 | $417.90 | $412.00 | $417.70 | $414.65 | 2,512 |
| 2020-07-07 | $416.25 | $422.50 | $411.00 | $414.21 | $411.18 | 3,615 |
| 2020-07-06 | $424.00 | $424.00 | $405.20 | $409.00 | $406.01 | 5,858 |
| 2020-07-02 | $414.50 | $414.50 | $385.04 | $403.50 | $400.55 | 2,721 |
| 2020-07-01 | $426.00 | $427.96 | $405.00 | $416.78 | $413.74 | 7,156 |
| 2020-06-30 | $404.90 | $424.00 | $404.90 | $417.00 | $413.95 | 2,357 |
| 2020-06-29 | $424.00 | $424.00 | $402.50 | $422.50 | $419.41 | 2,413 |
| 2020-06-26 | $421.96 | $421.96 | $415.00 | $417.00 | $413.95 | 2,068 |
| 2020-06-25 | $402.00 | $421.97 | $402.00 | $415.00 | $411.97 | 1,669 |
| 2020-06-24 | $420.00 | $420.00 | $411.46 | $413.22 | $410.20 | 4,514 |
| 2020-06-23 | $419.75 | $426.00 | $419.50 | $420.00 | $416.93 | 2,423 |
| 2020-06-22 | $410.00 | $432.49 | $410.00 | $416.01 | $412.97 | 3,455 |
| 2020-06-19 | $433.00 | $433.00 | $402.00 | $420.50 | $417.43 | 2,236 |
| 2020-06-18 | $426.26 | $426.26 | $399.50 | $412.08 | $409.07 | 2,038 |
| 2020-06-17 | $412.50 | $420.25 | $412.50 | $417.50 | $414.45 | 1,624 |
| 2020-06-16 | $400.40 | $423.00 | $400.40 | $411.00 | $408.00 | 3,177 |
| 2020-06-15 | $407.00 | $407.00 | $391.00 | $401.87 | $398.93 | 2,927 |
| 2020-06-12 | $400.01 | $416.50 | $400.01 | $404.74 | $401.78 | 4,332 |
| 2020-06-11 | $403.00 | $419.98 | $400.09 | $408.50 | $405.52 | 4,245 |
| 2020-06-10 | $402.00 | $420.00 | $402.00 | $410.50 | $407.50 | 2,296 |
| 2020-06-09 | $401.00 | $424.12 | $401.00 | $417.00 | $413.95 | 3,232 |
| 2020-06-08 | $422.00 | $422.00 | $401.00 | $411.48 | $408.47 | 3,428 |
| 2020-06-05 | $413.25 | $428.50 | $398.00 | $422.49 | $419.40 | 3,870 |
| 2020-06-04 | $409.50 | $429.00 | $409.50 | $428.09 | $424.96 | 2,689 |
| 2020-06-03 | $436.00 | $436.00 | $419.76 | $428.30 | $425.17 | 3,215 |
| 2020-06-02 | $408.97 | $430.90 | $406.53 | $418.14 | $415.09 | 4,013 |
| 2020-06-01 | $411.25 | $426.50 | $396.00 | $414.86 | $411.83 | 7,468 |
| 2020-05-29 | $398.50 | $428.50 | $398.50 | $408.41 | $405.43 | 2,697 |
| 2020-05-28 | $402.45 | $421.00 | $402.45 | $418.79 | $415.73 | 1,888 |
| 2020-05-27 | $411.00 | $411.00 | $389.50 | $400.00 | $397.08 | 2,618 |
| 2020-05-26 | $403.00 | $403.00 | $382.00 | $386.00 | $383.18 | 1,170 |
| 2020-05-22 | $371.00 | $377.53 | $368.00 | $374.75 | $372.01 | 1,942 |
| 2020-05-21 | $359.00 | $383.00 | $359.00 | $373.00 | $370.28 | 4,348 |
| 2020-05-20 | $379.79 | $384.13 | $375.45 | $380.00 | $377.22 | 4,862 |
| 2020-05-19 | $353.50 | $369.51 | $353.50 | $363.51 | $360.85 | 16,794 |
| 2020-05-18 | $355.65 | $375.50 | $355.65 | $367.09 | $364.41 | 2,662 |
| 2020-05-15 | $366.35 | $366.35 | $360.35 | $365.00 | $362.33 | 1,997 |
| 2020-05-14 | $360.00 | $365.50 | $354.50 | $362.51 | $359.86 | 2,668 |
| 2020-05-13 | $354.50 | $376.00 | $354.50 | $363.50 | $360.84 | 71,044 |
| 2020-05-12 | $375.75 | $380.50 | $365.76 | $366.00 | $363.33 | 20,580 |
| 2020-05-11 | $386.00 | $386.00 | $364.00 | $377.30 | $374.54 | 3,140 |
| 2020-05-08 | $384.00 | $384.00 | $366.20 | $373.00 | $370.28 | 3,270 |
| 2020-05-07 | $388.00 | $388.00 | $360.00 | $380.00 | $377.22 | 7,713 |
| 2020-05-06 | $359.75 | $375.00 | $359.75 | $369.69 | $366.99 | 2,030 |
| 2020-05-05 | $376.50 | $376.50 | $349.50 | $365.78 | $363.11 | 3,041 |
| 2020-05-04 | $345.36 | $360.52 | $345.36 | $360.52 | $357.89 | 5,154 |
| 2020-05-01 | $349.50 | $376.50 | $349.50 | $363.00 | $360.35 | 3,387 |
| 2020-04-30 | $350.00 | $373.50 | $350.00 | $355.77 | $353.17 | 2,620 |
| 2020-04-29 | $350.03 | $381.00 | $350.03 | $365.20 | $362.53 | 2,889 |
| 2020-04-28 | $359.00 | $373.50 | $350.00 | $350.02 | $347.46 | 2,114 |
| 2020-04-27 | $368.00 | $368.00 | $348.00 | $355.56 | $352.96 | 4,717 |
| 2020-04-24 | $348.45 | $350.33 | $342.45 | $345.00 | $342.48 | 2,237 |
| 2020-04-23 | $334.50 | $352.00 | $334.50 | $350.00 | $347.44 | 3,398 |
| 2020-04-22 | $359.00 | $359.00 | $333.00 | $343.50 | $340.99 | 2,959 |
| 2020-04-21 | $353.50 | $353.50 | $330.70 | $334.92 | $332.47 | 3,358 |
| 2020-04-20 | $342.75 | $355.50 | $330.00 | $343.00 | $340.49 | 3,878 |
| 2020-04-17 | $343.90 | $356.97 | $341.87 | $347.20 | $344.66 | 9,235 |
| 2020-04-16 | $329.50 | $343.90 | $329.50 | $342.63 | $340.13 | 3,197 |
| 2020-04-15 | $329.50 | $362.50 | $329.50 | $339.99 | $337.51 | 5,147 |
| 2020-04-14 | $325.00 | $351.00 | $325.00 | $346.00 | $343.47 | 2,801 |
| 2020-04-13 | $337.99 | $342.21 | $337.50 | $342.00 | $339.50 | 3,892 |
| 2020-04-09 | $348.50 | $348.50 | $327.25 | $337.01 | $334.55 | 3,949 |
| 2020-04-08 | $320.50 | $358.98 | $320.50 | $335.00 | $332.55 | 3,722 |
| 2020-04-07 | $340.00 | $347.50 | $330.00 | $330.04 | $327.63 | 4,465 |
| 2020-04-06 | $322.75 | $331.98 | $314.00 | $329.64 | $327.23 | 5,377 |
| 2020-04-03 | $298.25 | $323.50 | $298.25 | $311.19 | $308.92 | 5,089 |
| 2020-04-02 | $297.00 | $317.57 | $297.00 | $313.00 | $310.71 | 9,453 |
| 2020-04-01 | $288.84 | $323.50 | $288.84 | $305.93 | $303.70 | 4,510 |
| 2020-03-31 | $321.50 | $340.00 | $303.00 | $325.25 | $322.87 | 4,779 |
| 2020-03-30 | $315.50 | $330.00 | $315.50 | $324.01 | $321.64 | 5,038 |
| 2020-03-27 | $304.50 | $340.00 | $304.50 | $319.01 | $316.68 | 3,217 |
| 2020-03-26 | $327.60 | $327.60 | $293.75 | $317.37 | $315.05 | 3,933 |
| 2020-03-25 | $289.00 | $337.80 | $289.00 | $310.00 | $307.74 | 3,342 |
| 2020-03-24 | $275.00 | $310.00 | $275.00 | $301.00 | $298.80 | 5,853 |
| 2020-03-23 | $320.13 | $320.13 | $263.10 | $287.22 | $285.12 | 10,307 |
| 2020-03-20 | $265.50 | $309.00 | $265.50 | $282.52 | $280.46 | 4,545 |
| 2020-03-19 | $277.00 | $301.88 | $277.00 | $286.01 | $283.92 | 4,509 |
| 2020-03-18 | $273.00 | $312.00 | $272.50 | $279.04 | $277.00 | 6,109 |
| 2020-03-17 | $282.25 | $294.76 | $270.00 | $282.45 | $279.46 | 6,439 |
| 2020-03-16 | $253.00 | $299.00 | $253.00 | $281.30 | $278.32 | 5,450 |
| 2020-03-13 | $283.50 | $299.96 | $281.00 | $287.77 | $284.72 | 5,345 |
| 2020-03-12 | $273.50 | $296.50 | $262.18 | $273.42 | $270.52 | 6,949 |
| 2020-03-11 | $300.00 | $317.00 | $300.00 | $310.00 | $306.71 | 4,484 |
| 2020-03-10 | $304.05 | $321.50 | $302.00 | $308.70 | $305.43 | 6,855 |
| 2020-03-09 | $298.67 | $310.50 | $249.07 | $300.01 | $296.83 | 4,125 |
| 2020-03-06 | $308.50 | $321.50 | $308.50 | $312.00 | $308.69 | 3,500 |
| 2020-03-05 | $317.99 | $323.00 | $308.10 | $320.00 | $316.61 | 2,499 |
| 2020-03-04 | $306.50 | $324.50 | $306.50 | $323.56 | $320.13 | 2,749 |
| 2020-03-03 | $313.00 | $325.61 | $313.00 | $320.00 | $316.61 | 4,151 |
| 2020-03-02 | $309.50 | $321.50 | $309.50 | $318.00 | $314.63 | 3,822 |
| 2020-02-28 | $320.20 | $325.50 | $311.34 | $313.25 | $309.93 | 2,797 |
| 2020-02-27 | $314.14 | $328.00 | $314.14 | $324.35 | $320.91 | 3,088 |
| 2020-02-26 | $345.50 | $350.00 | $330.00 | $335.95 | $332.39 | 3,628 |
| 2020-02-25 | $335.00 | $350.00 | $328.00 | $336.86 | $333.29 | 4,096 |
| 2020-02-24 | $340.00 | $343.00 | $329.53 | $336.50 | $332.93 | 1,723 |
| 2020-02-21 | $333.73 | $348.00 | $333.73 | $342.00 | $338.38 | 2,954 |
| 2020-02-20 | $350.40 | $350.40 | $336.00 | $340.02 | $336.42 | 3,511 |
| 2020-02-19 | $341.50 | $354.50 | $338.50 | $343.00 | $339.36 | 2,723 |
| 2020-02-18 | $329.50 | $355.00 | $329.50 | $340.81 | $337.20 | 3,028 |
| 2020-02-14 | $336.50 | $355.02 | $336.50 | $349.80 | $346.09 | 2,397 |
| 2020-02-13 | $361.94 | $361.94 | $350.10 | $355.00 | $351.24 | 3,300 |
| 2020-02-12 | $361.00 | $365.00 | $338.50 | $354.47 | $350.71 | 2,114 |
| 2020-02-11 | $350.50 | $350.85 | $341.40 | $350.85 | $347.13 | 1,697 |
| 2020-02-10 | $359.50 | $359.50 | $341.40 | $348.00 | $344.31 | 1,969 |
| 2020-02-07 | $359.13 | $359.13 | $344.00 | $350.49 | $346.78 | 2,546 |
| 2020-02-06 | $352.76 | $366.00 | $346.85 | $357.00 | $353.22 | 2,552 |
| 2020-02-05 | $332.91 | $355.83 | $332.91 | $348.86 | $345.16 | 3,429 |
| 2020-02-04 | $340.00 | $342.50 | $335.50 | $336.14 | $332.58 | 3,093 |
| 2020-02-03 | $350.00 | $354.95 | $337.55 | $339.00 | $335.41 | 1,757 |
| 2020-01-31 | $335.00 | $348.30 | $325.15 | $338.50 | $334.91 | 3,363 |
| 2020-01-30 | $355.50 | $355.50 | $329.50 | $346.25 | $342.58 | 2,342 |
| 2020-01-29 | $362.00 | $362.00 | $348.57 | $351.10 | $347.38 | 3,504 |
| 2020-01-28 | $362.00 | $362.00 | $340.50 | $351.75 | $348.02 | 2,107 |
| 2020-01-27 | $350.00 | $361.50 | $350.00 | $352.00 | $348.27 | 5,524 |
| 2020-01-24 | $364.75 | $370.00 | $359.70 | $366.50 | $362.62 | 1,811 |
| 2020-01-23 | $357.00 | $364.00 | $356.75 | $364.00 | $360.14 | 1,732 |
| 2020-01-22 | $360.00 | $362.65 | $356.50 | $358.00 | $354.21 | 1,863 |
| 2020-01-21 | $357.63 | $360.00 | $355.12 | $358.24 | $354.44 | 3,503 |
| 2020-01-17 | $371.50 | $371.50 | $353.00 | $360.01 | $356.19 | 2,351 |
| 2020-01-16 | $367.00 | $367.00 | $352.50 | $360.50 | $356.68 | 1,627 |
| 2020-01-15 | $374.97 | $374.97 | $357.50 | $362.90 | $359.05 | 2,014 |
| 2020-01-14 | $374.07 | $379.07 | $356.20 | $368.75 | $364.84 | 2,133 |
| 2020-01-13 | $356.62 | $364.74 | $350.20 | $363.45 | $359.60 | 4,414 |
| 2020-01-10 | $370.00 | $370.00 | $353.20 | $364.20 | $360.34 | 1,378 |
| 2020-01-09 | $375.06 | $375.06 | $362.00 | $362.00 | $358.16 | 2,651 |
| 2020-01-08 | $371.89 | $371.89 | $357.00 | $365.58 | $361.71 | 1,291 |
| 2020-01-07 | $372.61 | $372.61 | $351.62 | $357.88 | $354.09 | 3,188 |
| 2020-01-06 | $371.44 | $371.44 | $347.00 | $362.55 | $358.71 | 2,052 |
| 2020-01-03 | $365.50 | $365.50 | $348.25 | $359.00 | $355.20 | 1,909 |
| 2020-01-02 | $357.00 | $372.07 | $346.50 | $353.51 | $349.76 | 1,750 |
| 2019-12-31 | $346.50 | $360.00 | $346.50 | $358.65 | $354.85 | 3,194 |
| 2019-12-30 | $345.00 | $365.00 | $345.00 | $359.80 | $355.99 | 1,186 |
| 2019-12-27 | $348.70 | $363.19 | $348.50 | $357.10 | $353.32 | 2,650 |
| 2019-12-26 | $357.00 | $366.50 | $350.00 | $356.75 | $352.97 | 769 |
| 2019-12-24 | $363.48 | $363.48 | $352.00 | $356.95 | $353.17 | 2,145 |
| 2019-12-23 | $361.40 | $365.50 | $350.00 | $355.03 | $351.27 | 3,011 |
| 2019-12-20 | $356.95 | $361.40 | $352.50 | $361.40 | $357.57 | 2,596 |
| 2019-12-19 | $363.70 | $363.70 | $355.33 | $361.39 | $357.56 | 4,471 |
| 2019-12-18 | $365.00 | $365.00 | $356.05 | $358.54 | $354.74 | 3,799 |
| 2019-12-17 | $377.37 | $377.37 | $360.30 | $370.00 | $366.08 | 2,107 |
| 2019-12-16 | $378.19 | $378.19 | $365.00 | $370.65 | $366.72 | 674 |
| 2019-12-13 | $364.78 | $369.53 | $360.00 | $369.53 | $365.61 | 1,471 |
| 2019-12-12 | $346.41 | $364.53 | $346.41 | $364.53 | $360.67 | 1,302 |
| 2019-12-11 | $367.17 | $367.17 | $351.50 | $355.00 | $351.24 | 2,872 |
| 2019-12-10 | $372.16 | $372.16 | $354.50 | $362.77 | $358.93 | 3,045 |
| 2019-12-09 | $354.05 | $367.00 | $354.05 | $366.00 | $362.12 | 1,091 |
| 2019-12-06 | $364.07 | $364.07 | $353.00 | $361.12 | $357.29 | 1,758 |
| 2019-12-05 | $347.91 | $360.00 | $347.66 | $358.25 | $354.45 | 1,142 |
| 2019-12-04 | $363.32 | $363.32 | $342.24 | $355.53 | $351.76 | 3,519 |
| 2019-12-03 | $355.48 | $355.48 | $337.10 | $348.80 | $345.10 | 1,298 |
| 2019-12-02 | $347.04 | $355.12 | $338.95 | $341.39 | $337.77 | 1,793 |
| 2019-11-29 | $338.63 | $354.00 | $338.63 | $339.76 | $336.16 | 3,219 |
| 2019-11-27 | $359.72 | $359.72 | $346.97 | $348.04 | $344.35 | 3,009 |
| 2019-11-26 | $337.82 | $354.00 | $337.82 | $350.00 | $346.29 | 4,109 |
| 2019-11-25 | $338.00 | $347.50 | $334.65 | $343.61 | $339.97 | 8,019 |
| 2019-11-22 | $342.54 | $347.50 | $332.18 | $340.00 | $336.40 | 1,507 |
| 2019-11-21 | $338.00 | $344.46 | $337.70 | $339.85 | $336.25 | 1,187 |
| 2019-11-20 | $328.21 | $343.98 | $328.21 | $335.69 | $332.13 | 1,081 |
| 2019-11-19 | $335.20 | $347.71 | $334.48 | $339.75 | $336.15 | 1,172 |
| 2019-11-18 | $703.08 | $703.08 | $677.00 | $688.00 | $340.35 | 4,352 |
| 2019-11-15 | $686.40 | $690.00 | $675.50 | $687.75 | $340.23 | 2,476 |
| 2019-11-14 | $697.50 | $697.50 | $684.75 | $686.56 | $339.64 | 2,054 |
| 2019-11-13 | $662.48 | $700.00 | $662.48 | $685.69 | $339.21 | 1,518 |
| 2019-11-12 | $668.60 | $694.63 | $668.60 | $674.58 | $333.72 | 1,870 |
| 2019-11-11 | $683.32 | $691.12 | $670.51 | $684.76 | $338.75 | 4,020 |
| 2019-11-08 | $657.94 | $680.89 | $657.94 | $680.00 | $336.40 | 1,246 |
| 2019-11-07 | $683.38 | $700.99 | $683.00 | $694.50 | $343.57 | 4,728 |
| 2019-11-06 | $703.80 | $703.80 | $674.20 | $683.16 | $337.96 | 1,778 |
| 2019-11-05 | $680.63 | $708.00 | $680.63 | $691.04 | $341.86 | 3,718 |
| 2019-11-04 | $709.51 | $709.51 | $695.00 | $696.33 | $344.47 | 3,440 |
| 2019-11-01 | $696.20 | $697.00 | $691.79 | $693.60 | $343.12 | 3,054 |
| 2019-10-31 | $649.28 | $656.79 | $632.00 | $634.50 | $313.89 | 4,132 |
| 2019-10-30 | $638.01 | $638.01 | $600.00 | $616.00 | $304.74 | 1,704 |
| 2019-10-29 | $622.75 | $630.00 | $615.50 | $615.50 | $304.49 | 1,434 |
| 2019-10-28 | $637.30 | $637.30 | $615.50 | $626.00 | $309.68 | 1,108 |
| 2019-10-25 | $609.00 | $625.00 | $609.00 | $615.70 | $304.59 | 954 |
| 2019-10-24 | $594.38 | $629.00 | $594.38 | $611.04 | $302.28 | 1,060 |
| 2019-10-23 | $639.73 | $639.73 | $605.22 | $626.55 | $309.95 | 3,636 |
| 2019-10-22 | $629.00 | $629.00 | $616.00 | $628.80 | $311.07 | 964 |
| 2019-10-21 | $612.20 | $626.00 | $612.00 | $622.00 | $307.70 | 876 |
| 2019-10-18 | $612.00 | $625.00 | $612.00 | $621.96 | $307.68 | 1,228 |
| 2019-10-17 | $608.00 | $621.00 | $608.00 | $618.00 | $305.72 | 1,628 |
| 2019-10-16 | $597.71 | $625.87 | $597.51 | $612.46 | $302.98 | 2,304 |
| 2019-10-15 | $624.84 | $624.84 | $600.00 | $613.65 | $303.57 | 3,390 |
| 2019-10-14 | $578.00 | $602.00 | $578.00 | $602.00 | $297.81 | 1,422 |
| 2019-10-11 | $586.00 | $608.80 | $586.00 | $597.46 | $295.56 | 1,316 |
| 2019-10-10 | $605.00 | $605.00 | $592.00 | $598.50 | $296.08 | 3,404 |
| 2019-10-09 | $584.84 | $605.69 | $584.84 | $602.80 | $298.21 | 2,138 |
| 2019-10-08 | $608.00 | $608.00 | $599.00 | $600.25 | $296.94 | 1,250 |
| 2019-10-07 | $619.70 | $624.70 | $597.00 | $609.00 | $301.27 | 1,786 |
| 2019-10-04 | $616.75 | $618.03 | $605.00 | $618.03 | $305.74 | 3,720 |
| 2019-10-03 | $585.69 | $610.07 | $585.69 | $610.07 | $301.80 | 4,266 |
| 2019-10-02 | $619.00 | $619.00 | $599.24 | $603.00 | $298.30 | 6,606 |
| 2019-10-01 | $629.80 | $630.00 | $619.40 | $626.25 | $309.81 | 1,464 |
| 2019-09-30 | $619.50 | $623.00 | $616.00 | $620.95 | $307.18 | 1,046 |
| 2019-09-27 | $632.62 | $632.62 | $613.95 | $615.04 | $304.26 | 1,132 |
| 2019-09-26 | $611.24 | $624.50 | $611.24 | $624.25 | $308.82 | 1,844 |
| 2019-09-25 | $612.00 | $622.64 | $612.00 | $622.55 | $307.98 | 3,464 |
| 2019-09-24 | $636.94 | $636.94 | $624.00 | $624.00 | $308.69 | 1,352 |
| 2019-09-23 | $620.58 | $620.72 | $613.06 | $614.42 | $303.95 | 1,430 |
| 2019-09-20 | $625.95 | $625.95 | $611.49 | $620.73 | $307.08 | 2,076 |
| 2019-09-19 | $629.00 | $629.00 | $613.00 | $619.16 | $306.30 | 1,992 |
| 2019-09-18 | $633.57 | $633.57 | $613.04 | $624.93 | $309.15 | 2,354 |
| 2019-09-17 | $613.00 | $626.00 | $613.00 | $617.00 | $305.23 | 2,834 |
| 2019-09-16 | $620.34 | $625.00 | $614.20 | $625.00 | $309.19 | 1,408 |
| 2019-09-13 | $626.00 | $626.00 | $616.37 | $620.00 | $306.71 | 2,402 |
| 2019-09-12 | $607.74 | $622.00 | $607.54 | $618.36 | $305.90 | 1,970 |
| 2019-09-11 | $602.00 | $612.00 | $602.00 | $611.95 | $302.73 | 1,388 |
| 2019-09-10 | $594.20 | $618.46 | $594.20 | $608.68 | $301.11 | 898 |
| 2019-09-09 | $632.00 | $632.00 | $613.52 | $619.00 | $306.22 | 5,790 |
| 2019-09-06 | $595.37 | $606.96 | $595.37 | $604.84 | $299.21 | 1,996 |
| 2019-09-05 | $586.15 | $600.98 | $586.15 | $600.98 | $297.31 | 1,424 |
| 2019-09-04 | $580.93 | $591.00 | $580.93 | $581.65 | $287.74 | 4,272 |
| 2019-09-03 | $589.31 | $591.00 | $585.00 | $586.21 | $290.00 | 1,078 |
| 2019-08-30 | $591.00 | $591.00 | $585.91 | $586.94 | $290.36 | 1,100 |
| 2019-08-29 | $579.73 | $591.33 | $579.73 | $591.00 | $292.37 | 1,240 |
| 2019-08-28 | $585.48 | $590.01 | $567.38 | $584.82 | $289.31 | 3,076 |
| 2019-08-27 | $567.66 | $588.76 | $567.66 | $575.00 | $284.45 | 2,308 |
| 2019-08-26 | $565.27 | $586.39 | $565.07 | $572.52 | $283.23 | 3,648 |
| 2019-08-23 | $560.00 | $572.45 | $557.92 | $557.92 | $276.00 | 2,154 |
| 2019-08-22 | $572.17 | $577.00 | $566.25 | $572.91 | $283.42 | 770 |
| 2019-08-21 | $584.33 | $584.33 | $571.99 | $581.65 | $287.74 | 1,810 |
| 2019-08-20 | $566.00 | $571.55 | $566.00 | $571.00 | $282.47 | 1,072 |
| 2019-08-19 | $562.17 | $564.36 | $553.42 | $560.24 | $277.15 | 1,710 |
| 2019-08-16 | $569.00 | $569.00 | $558.00 | $563.37 | $278.70 | 1,844 |
| 2019-08-15 | $563.04 | $579.99 | $563.00 | $569.00 | $281.48 | 2,578 |
| 2019-08-14 | $569.98 | $572.45 | $558.00 | $565.00 | $279.51 | 1,432 |
| 2019-08-13 | $568.37 | $577.05 | $559.77 | $576.80 | $285.34 | 3,196 |
| 2019-08-12 | $558.50 | $571.00 | $558.00 | $563.00 | $278.52 | 964 |
| 2019-08-09 | $565.20 | $574.95 | $565.00 | $573.99 | $283.95 | 1,096 |
| 2019-08-08 | $571.41 | $578.72 | $562.88 | $575.04 | $284.47 | 1,502 |
| 2019-08-07 | $564.85 | $582.19 | $564.85 | $572.51 | $283.22 | 2,384 |
| 2019-08-06 | $564.25 | $575.50 | $564.25 | $568.50 | $281.24 | 2,336 |
| 2019-08-05 | $561.23 | $569.19 | $561.03 | $561.03 | $277.54 | 2,254 |
| 2019-08-02 | $589.37 | $589.37 | $579.04 | $582.75 | $288.29 | 2,074 |
| 2019-08-01 | $583.30 | $597.99 | $583.30 | $587.00 | $290.39 | 1,194 |
| 2019-07-31 | $582.00 | $582.25 | $571.57 | $576.56 | $285.22 | 1,120 |
| 2019-07-30 | $577.02 | $582.74 | $577.02 | $581.50 | $287.67 | 4,300 |
| 2019-07-29 | $578.48 | $578.48 | $567.04 | $574.94 | $284.42 | 2,306 |
| 2019-07-26 | $587.50 | $595.00 | $566.00 | $580.00 | $286.93 | 19,848 |
| 2019-07-25 | $626.70 | $629.38 | $610.19 | $614.00 | $303.75 | 1,622 |
| 2019-07-24 | $624.05 | $627.77 | $609.19 | $620.50 | $306.96 | 1,524 |
| 2019-07-23 | $616.84 | $618.59 | $611.59 | $612.00 | $302.76 | 898 |
| 2019-07-22 | $612.70 | $615.87 | $603.85 | $610.30 | $301.92 | 1,446 |
| 2019-07-19 | $613.60 | $615.75 | $605.00 | $609.38 | $301.46 | 7,286 |
| 2019-07-18 | $603.87 | $604.96 | $592.06 | $603.00 | $298.30 | 1,770 |
| 2019-07-17 | $603.49 | $609.24 | $603.49 | $606.85 | $300.21 | 2,626 |
| 2019-07-16 | $585.17 | $589.60 | $584.00 | $585.00 | $289.40 | 6,412 |
| 2019-07-15 | $592.78 | $598.96 | $580.00 | $586.00 | $289.89 | 2,460 |
| 2019-07-12 | $595.20 | $595.20 | $580.00 | $590.11 | $291.93 | 1,478 |
| 2019-07-11 | $599.50 | $599.50 | $592.64 | $592.96 | $293.34 | 4,504 |
| 2019-07-10 | $611.87 | $611.87 | $600.00 | $601.00 | $297.32 | 1,390 |
| 2019-07-09 | $590.96 | $606.00 | $590.96 | $606.00 | $299.79 | 1,742 |
| 2019-07-08 | $624.20 | $624.20 | $606.50 | $616.05 | $304.76 | 1,842 |
| 2019-07-05 | $631.58 | $635.32 | $614.00 | $618.00 | $305.72 | 1,046 |
| 2019-07-03 | $616.18 | $628.70 | $616.18 | $627.92 | $310.63 | 4,710 |
| 2019-07-02 | $622.58 | $640.00 | $622.58 | $634.50 | $313.89 | 1,686 |
| 2019-07-01 | $628.70 | $640.00 | $628.70 | $632.91 | $313.10 | 2,008 |
| 2019-06-28 | $615.00 | $615.00 | $608.92 | $611.08 | $302.30 | 970 |
| 2019-06-27 | $610.00 | $615.00 | $607.24 | $608.35 | $300.95 | 842 |
| 2019-06-26 | $595.27 | $607.39 | $595.27 | $600.51 | $297.07 | 1,288 |
| 2019-06-25 | $610.00 | $615.00 | $604.39 | $605.37 | $299.48 | 1,778 |
| 2019-06-24 | $608.99 | $608.99 | $599.20 | $605.21 | $299.40 | 1,560 |
| 2019-06-21 | $602.10 | $606.51 | $599.20 | $605.41 | $299.50 | 1,382 |
| 2019-06-20 | $592.67 | $604.59 | $591.68 | $595.58 | $294.63 | 3,892 |
| 2019-06-19 | $585.00 | $597.01 | $584.47 | $590.00 | $291.87 | 1,458 |
| 2019-06-18 | $579.14 | $580.35 | $569.20 | $579.00 | $286.43 | 848 |
| 2019-06-17 | $577.46 | $577.46 | $567.32 | $573.25 | $283.59 | 1,072 |
| 2019-06-14 | $577.19 | $582.98 | $571.40 | $579.35 | $286.60 | 2,186 |
| 2019-06-13 | $566.44 | $574.65 | $566.44 | $568.06 | $281.02 | 1,986 |
| 2019-06-12 | $584.02 | $588.31 | $579.14 | $584.41 | $289.11 | 3,272 |
| 2019-06-11 | $592.79 | $592.79 | $581.39 | $582.38 | $288.10 | 522 |
| 2019-06-10 | $585.25 | $596.96 | $585.25 | $591.25 | $292.49 | 1,762 |
| 2019-06-07 | $566.04 | $576.39 | $566.00 | $572.05 | $282.99 | 762 |
| 2019-06-06 | $566.04 | $571.57 | $560.52 | $569.03 | $281.50 | 872 |
| 2019-06-05 | $581.70 | $581.70 | $575.50 | $579.15 | $286.51 | 2,168 |
| 2019-06-04 | $555.00 | $557.49 | $541.44 | $557.49 | $275.79 | 1,998 |
| 2019-06-03 | $550.99 | $550.99 | $541.95 | $542.15 | $268.20 | 1,056 |
| 2019-05-31 | $563.08 | $566.92 | $561.32 | $561.32 | $277.69 | 2,784 |
| 2019-05-30 | $575.52 | $575.52 | $564.12 | $565.00 | $279.51 | 1,412 |
| 2019-05-29 | $578.90 | $578.90 | $562.09 | $572.42 | $283.18 | 850 |
| 2019-05-28 | $563.29 | $576.58 | $563.29 | $576.00 | $284.95 | 970 |
| 2019-05-24 | $565.45 | $582.47 | $565.25 | $579.00 | $286.43 | 1,244 |
| 2019-05-23 | $559.97 | $570.00 | $559.97 | $560.75 | $277.40 | 1,166 |
| 2019-05-22 | $569.09 | $575.00 | $569.09 | $573.75 | $283.83 | 1,232 |
| 2019-05-21 | $579.99 | $588.40 | $579.99 | $587.29 | $290.53 | 1,316 |
| 2019-05-20 | $590.60 | $590.60 | $579.21 | $585.86 | $289.83 | 1,054 |
| 2019-05-17 | $609.25 | $609.25 | $600.91 | $603.27 | $298.44 | 1,746 |
| 2019-05-16 | $595.19 | $607.96 | $595.19 | $600.57 | $297.10 | 1,292 |
| 2019-05-15 | $600.00 | $606.19 | $593.00 | $606.18 | $299.88 | 1,310 |
| 2019-05-14 | $596.41 | $598.00 | $586.92 | $597.80 | $295.73 | 1,508 |
| 2019-05-13 | $601.77 | $601.77 | $593.00 | $597.02 | $295.35 | 1,568 |
| 2019-05-10 | $611.61 | $611.61 | $599.49 | $611.61 | $302.56 | 1,440 |
| 2019-05-09 | $607.68 | $608.19 | $598.90 | $602.00 | $297.81 | 1,076 |
| 2019-05-08 | $605.00 | $613.35 | $605.00 | $613.35 | $303.42 | 2,118 |
| 2019-05-07 | $609.11 | $621.21 | $609.11 | $609.24 | $301.39 | 1,034 |
| 2019-05-06 | $610.80 | $622.88 | $610.80 | $622.88 | $308.14 | 3,210 |
| 2019-05-03 | $623.86 | $624.80 | $617.80 | $623.72 | $308.55 | 1,648 |
| 2019-05-02 | $617.80 | $623.09 | $617.80 | $622.00 | $307.70 | 1,564 |
| 2019-05-01 | $624.79 | $624.79 | $617.82 | $617.82 | $305.64 | 1,702 |
| 2019-04-30 | $619.50 | $624.80 | $619.20 | $621.62 | $307.52 | 2,364 |
| 2019-04-29 | $624.68 | $624.68 | $615.00 | $619.56 | $306.50 | 1,380 |
| 2019-04-26 | $606.70 | $629.00 | $606.70 | $627.48 | $310.41 | 1,158 |
| 2019-04-25 | $614.00 | $629.00 | $614.00 | $624.40 | $308.89 | 1,480 |
| 2019-04-24 | $640.00 | $648.50 | $635.00 | $639.25 | $316.24 | 1,218 |
| 2019-04-23 | $655.07 | $655.07 | $642.09 | $649.13 | $321.12 | 1,524 |
| 2019-04-22 | $652.00 | $658.24 | $652.00 | $654.96 | $324.01 | 3,490 |
| 2019-04-18 | $646.94 | $656.97 | $646.93 | $656.14 | $324.59 | 920 |
| 2019-04-17 | $638.32 | $646.94 | $638.32 | $643.00 | $318.09 | 962 |
| 2019-04-16 | $647.00 | $647.00 | $637.43 | $641.74 | $317.47 | 1,294 |
| 2019-04-15 | $649.43 | $649.43 | $636.57 | $636.61 | $314.93 | 2,710 |
| 2019-04-12 | $624.65 | $635.00 | $624.65 | $624.65 | $309.01 | 1,646 |
| 2019-04-11 | $645.92 | $645.92 | $628.98 | $628.98 | $311.16 | 668 |
| 2019-04-10 | $642.52 | $642.52 | $630.54 | $637.25 | $315.25 | 1,406 |
| 2019-04-09 | $639.90 | $646.06 | $639.90 | $639.91 | $316.56 | 1,140 |
| 2019-04-08 | $639.25 | $651.67 | $639.25 | $650.50 | $321.80 | 1,304 |
| 2019-04-05 | $650.65 | $650.65 | $637.93 | $642.37 | $317.78 | 1,822 |
| 2019-04-04 | $638.63 | $650.90 | $638.63 | $645.00 | $319.08 | 1,796 |
| 2019-04-03 | $636.82 | $636.82 | $622.00 | $622.06 | $307.73 | 684 |
| 2019-04-02 | $625.76 | $625.76 | $613.66 | $622.00 | $307.70 | 1,772 |
| 2019-04-01 | $633.70 | $633.70 | $615.75 | $622.00 | $307.70 | 1,930 |
| 2019-03-29 | $616.00 | $631.00 | $616.00 | $624.10 | $308.74 | 1,698 |
| 2019-03-28 | $640.00 | $640.00 | $627.00 | $632.45 | $312.87 | 1,808 |
| 2019-03-27 | $667.41 | $667.41 | $640.00 | $644.20 | $318.69 | 1,298 |
| 2019-03-26 | $635.95 | $640.50 | $624.24 | $633.00 | $313.15 | 9,784 |
| 2019-03-25 | $640.50 | $640.50 | $617.01 | $632.25 | $312.77 | 1,376 |
| 2019-03-22 | $620.00 | $632.00 | $616.00 | $624.30 | $308.84 | 4,902 |
| 2019-03-21 | $598.61 | $616.90 | $598.61 | $616.86 | $305.16 | 636 |
| 2019-03-20 | $595.21 | $614.00 | $595.21 | $612.00 | $302.76 | 1,316 |
| 2019-03-19 | $589.00 | $601.00 | $589.00 | $592.20 | $292.96 | 1,168 |
| 2019-03-18 | $593.00 | $601.00 | $589.10 | $596.95 | $295.31 | 1,780 |
| 2019-03-15 | $610.00 | $610.00 | $590.00 | $601.00 | $297.32 | 964 |
| 2019-03-14 | $605.00 | $605.10 | $596.20 | $604.00 | $298.80 | 1,618 |
| 2019-03-13 | $604.51 | $610.00 | $600.00 | $608.00 | $300.78 | 1,212 |
| 2019-03-12 | $590.31 | $614.38 | $590.31 | $602.26 | $297.94 | 1,162 |
| 2019-03-11 | $603.00 | $604.51 | $590.04 | $604.01 | $298.80 | 744 |
| 2019-03-08 | $580.37 | $601.29 | $580.37 | $601.29 | $297.46 | 1,134 |
| 2019-03-07 | $608.50 | $608.50 | $593.00 | $598.00 | $295.83 | 748 |
| 2019-03-06 | $608.88 | $608.88 | $595.00 | $603.08 | $298.34 | 1,144 |
| 2019-03-05 | $608.10 | $608.10 | $602.10 | $603.33 | $298.47 | 1,288 |
| 2019-03-04 | $585.22 | $605.92 | $585.22 | $594.00 | $293.85 | 898 |
| 2019-03-01 | $582.68 | $598.00 | $582.68 | $590.41 | $292.08 | 1,262 |
| 2019-02-28 | $585.96 | $593.00 | $577.50 | $584.50 | $289.15 | 930 |
| 2019-02-27 | $598.00 | $600.95 | $590.31 | $592.79 | $293.25 | 1,242 |
| 2019-02-26 | $604.75 | $607.01 | $595.00 | $602.00 | $297.81 | 1,480 |
| 2019-02-25 | $604.36 | $615.00 | $604.36 | $611.00 | $302.26 | 970 |
| 2019-02-22 | $595.61 | $596.00 | $585.00 | $589.63 | $291.69 | 2,304 |
| 2019-02-21 | $568.50 | $580.00 | $560.00 | $570.75 | $282.35 | 6,840 |
| 2019-02-20 | $577.46 | $577.46 | $560.60 | $574.43 | $284.17 | 1,672 |
| 2019-02-19 | $573.00 | $574.84 | $563.00 | $568.00 | $280.99 | 5,332 |
| 2019-02-15 | $550.80 | $574.00 | $550.80 | $573.00 | $283.46 | 2,596 |
| 2019-02-14 | $550.59 | $566.26 | $550.59 | $566.22 | $280.11 | 1,908 |
| 2019-02-13 | $560.00 | $573.00 | $560.00 | $560.20 | $277.13 | 4,624 |
| 2019-02-12 | $557.00 | $565.37 | $557.00 | $560.00 | $277.03 | 3,970 |
| 2019-02-11 | $560.00 | $560.00 | $551.36 | $559.00 | $276.54 | 7,680 |
| 2019-02-08 | $561.80 | $561.80 | $547.31 | $554.90 | $274.51 | 2,366 |
| 2019-02-07 | $566.94 | $571.00 | $555.66 | $564.00 | $279.01 | 20,628 |
| 2019-02-06 | $567.00 | $567.00 | $557.00 | $560.99 | $277.52 | 1,676 |
| 2019-02-05 | $550.32 | $567.89 | $550.32 | $564.94 | $279.48 | 4,150 |
| 2019-02-04 | $536.00 | $546.51 | $536.00 | $546.51 | $270.36 | 1,654 |
| 2019-02-01 | $525.00 | $543.10 | $525.00 | $536.75 | $265.53 | 938 |
| 2019-01-31 | $503.08 | $517.00 | $503.08 | $514.50 | $254.52 | 2,808 |
| 2019-01-30 | $492.63 | $513.00 | $492.63 | $512.06 | $253.32 | 1,340 |
| 2019-01-29 | $500.00 | $503.41 | $492.50 | $503.41 | $249.04 | 3,134 |
| 2019-01-28 | $511.08 | $511.08 | $495.00 | $502.50 | $248.59 | 3,190 |
| 2019-01-25 | $499.23 | $499.23 | $487.01 | $497.91 | $246.32 | 844 |
| 2019-01-24 | $488.25 | $488.25 | $482.25 | $485.25 | $240.05 | 1,444 |
| 2019-01-23 | $474.26 | $492.00 | $474.26 | $488.50 | $241.66 | 1,538 |
| 2019-01-22 | $500.99 | $500.99 | $481.50 | $481.67 | $238.28 | 3,170 |
| 2019-01-18 | $518.97 | $518.97 | $509.00 | $510.04 | $252.32 | 4,398 |
| 2019-01-17 | $501.00 | $516.02 | $501.00 | $515.99 | $255.26 | 1,474 |
| 2019-01-16 | $504.00 | $516.00 | $504.00 | $511.75 | $253.16 | 1,358 |
| 2019-01-15 | $512.64 | $512.64 | $499.00 | $503.98 | $249.32 | 3,596 |
| 2019-01-14 | $498.05 | $498.05 | $481.15 | $490.10 | $242.45 | 23,838 |
| 2019-01-11 | $500.02 | $501.59 | $481.00 | $488.46 | $241.64 | 2,092 |
| 2019-01-10 | $497.95 | $497.95 | $482.00 | $494.00 | $244.38 | 3,360 |
| 2019-01-09 | $517.99 | $520.01 | $506.75 | $517.00 | $255.76 | 3,880 |
| 2019-01-08 | $494.00 | $524.95 | $494.00 | $508.51 | $251.56 | 2,204 |
| 2019-01-07 | $496.00 | $516.06 | $496.00 | $512.00 | $253.29 | 3,712 |
| 2019-01-04 | $488.21 | $500.13 | $481.80 | $500.13 | $247.41 | 3,510 |
| 2019-01-03 | $500.00 | $516.29 | $493.00 | $503.00 | $248.83 | 3,198 |
| 2019-01-02 | $494.05 | $513.00 | $494.05 | $509.00 | $251.80 | 1,654 |
| 2018-12-31 | $517.48 | $517.48 | $495.97 | $498.82 | $246.77 | 2,896 |
| 2018-12-28 | $494.97 | $514.90 | $494.97 | $499.26 | $246.98 | 2,150 |
| 2018-12-27 | $492.08 | $500.00 | $488.48 | $499.05 | $246.88 | 2,800 |
| 2018-12-26 | $473.97 | $499.00 | $473.97 | $497.80 | $246.26 | 8,346 |
| 2018-12-24 | $500.50 | $500.50 | $485.17 | $489.63 | $242.22 | 2,724 |
| 2018-12-21 | $501.85 | $502.26 | $485.50 | $486.17 | $240.51 | 3,310 |
| 2018-12-20 | $491.08 | $505.79 | $490.11 | $492.00 | $243.39 | 3,318 |
| 2018-12-19 | $512.32 | $512.32 | $490.00 | $491.51 | $243.15 | 6,838 |
| 2018-12-18 | $496.00 | $502.38 | $496.00 | $499.19 | $246.95 | 2,294 |
| 2018-12-17 | $506.40 | $508.75 | $495.73 | $500.40 | $247.55 | 2,530 |
| 2018-12-14 | $497.79 | $510.00 | $497.79 | $502.38 | $248.53 | 1,910 |
| 2018-12-13 | $502.85 | $509.36 | $502.85 | $506.39 | $250.51 | 2,880 |
| 2018-12-12 | $511.29 | $525.61 | $511.29 | $525.61 | $260.02 | 4,858 |
| 2018-12-11 | $494.12 | $508.81 | $491.79 | $492.25 | $243.52 | 14,528 |
| 2018-12-10 | $520.08 | $520.08 | $505.00 | $505.00 | $249.82 | 2,104 |
| 2018-12-07 | $533.91 | $537.89 | $521.19 | $522.00 | $258.23 | 2,672 |
| 2018-12-06 | $531.05 | $532.00 | $510.22 | $518.00 | $256.25 | 3,778 |
| 2018-12-04 | $553.78 | $553.78 | $534.40 | $548.00 | $271.10 | 1,314 |
| 2018-12-03 | $547.60 | $556.96 | $547.60 | $551.45 | $272.80 | 2,870 |
| 2018-11-30 | $540.00 | $548.00 | $540.00 | $547.00 | $270.60 | 4,704 |
| 2018-11-29 | $545.20 | $546.15 | $540.15 | $546.15 | $270.18 | 3,106 |
| 2018-11-28 | $537.19 | $553.44 | $537.19 | $545.20 | $269.71 | 1,526 |
| 2018-11-27 | $545.67 | $545.67 | $529.55 | $541.14 | $267.70 | 1,214 |
| 2018-11-26 | $536.01 | $550.64 | $534.63 | $548.64 | $271.41 | 2,040 |
| 2018-11-23 | $556.25 | $556.25 | $534.58 | $549.00 | $271.59 | 1,084 |
| 2018-11-21 | $536.04 | $549.45 | $536.00 | $548.00 | $271.10 | 1,372 |
| 2018-11-20 | $523.88 | $545.26 | $523.88 | $527.00 | $260.71 | 838 |
| 2018-11-19 | $545.00 | $550.00 | $537.75 | $540.00 | $267.14 | 2,598 |
| 2018-11-16 | $528.09 | $540.35 | $528.09 | $540.05 | $267.16 | 1,626 |
| 2018-11-15 | $536.57 | $536.57 | $521.53 | $525.77 | $260.10 | 1,348 |
| 2018-11-14 | $516.53 | $525.00 | $512.63 | $514.00 | $254.28 | 1,634 |
| 2018-11-13 | $521.68 | $532.38 | $516.68 | $518.00 | $256.25 | 1,152 |
| 2018-11-12 | $538.00 | $538.00 | $520.26 | $522.80 | $258.63 | 1,658 |
| 2018-11-09 | $529.70 | $541.54 | $525.70 | $540.00 | $267.14 | 776 |
| 2018-11-08 | $533.18 | $549.42 | $533.18 | $542.98 | $268.61 | 1,246 |
| 2018-11-07 | $546.10 | $561.39 | $546.10 | $561.39 | $277.72 | 724 |
| 2018-11-06 | $531.92 | $546.35 | $531.92 | $531.92 | $263.14 | 1,836 |
| 2018-11-05 | $531.71 | $534.37 | $530.69 | $531.72 | $263.04 | 1,846 |
| 2018-11-02 | $525.35 | $531.00 | $519.70 | $531.00 | $262.69 | 2,490 |
| 2018-11-01 | $484.67 | $502.17 | $472.93 | $492.00 | $243.39 | 2,116 |
| 2018-10-31 | $483.38 | $496.50 | $478.13 | $493.00 | $243.89 | 2,654 |
| 2018-10-30 | $470.26 | $470.26 | $456.34 | $469.26 | $232.14 | 838 |
| 2018-10-29 | $463.50 | $467.09 | $451.12 | $451.17 | $223.19 | 3,350 |
| 2018-10-26 | $467.26 | $467.26 | $459.00 | $463.50 | $229.29 | 1,474 |
| 2018-10-25 | $461.39 | $478.05 | $461.39 | $473.50 | $234.24 | 2,440 |
| 2018-10-24 | $486.32 | $486.32 | $471.60 | $472.30 | $233.65 | 3,880 |
| 2018-10-23 | $474.00 | $485.45 | $474.00 | $485.00 | $239.93 | 2,396 |
| 2018-10-22 | $495.00 | $506.00 | $495.00 | $497.50 | $246.11 | 4,328 |
| 2018-10-19 | $513.00 | $513.00 | $502.74 | $507.85 | $251.23 | 2,566 |
| 2018-10-18 | $510.79 | $510.79 | $499.00 | $507.50 | $251.06 | 3,558 |
| 2018-10-17 | $517.87 | $533.63 | $517.87 | $520.00 | $257.24 | 1,850 |
| 2018-10-16 | $504.18 | $518.00 | $504.18 | $515.00 | $254.77 | 1,858 |
| 2018-10-15 | $501.04 | $517.91 | $501.04 | $511.51 | $253.04 | 3,174 |
| 2018-10-12 | $507.71 | $526.00 | $506.50 | $507.16 | $250.89 | 2,034 |
| 2018-10-11 | $536.50 | $539.00 | $502.50 | $515.71 | $255.12 | 2,118 |
| 2018-10-10 | $536.50 | $543.00 | $529.34 | $529.34 | $261.86 | 1,158 |
| 2018-10-09 | $534.47 | $554.41 | $534.47 | $554.41 | $274.27 | 630 |
| 2018-10-08 | $571.00 | $578.42 | $571.00 | $575.83 | $284.86 | 2,126 |
| 2018-10-05 | $575.00 | $577.00 | $567.00 | $574.00 | $283.96 | 1,124 |
| 2018-10-04 | $578.50 | $582.00 | $567.21 | $573.56 | $283.74 | 1,332 |
| 2018-10-03 | $582.50 | $585.00 | $579.00 | $584.40 | $289.10 | 1,036 |
| 2018-10-02 | $590.55 | $595.50 | $582.50 | $586.00 | $289.89 | 744 |
| 2018-10-01 | $580.00 | $596.88 | $580.00 | $590.02 | $291.88 | 876 |
| 2018-09-28 | $573.00 | $588.99 | $573.00 | $588.00 | $290.88 | 58,656 |
| 2018-09-27 | $572.30 | $574.77 | $564.31 | $570.89 | $282.42 | 30,068 |
| 2018-09-26 | $575.00 | $577.01 | $564.37 | $577.00 | $285.44 | 22,232 |
| 2018-09-25 | $569.60 | $574.66 | $564.30 | $567.50 | $280.74 | 4,962 |
| 2018-09-24 | $569.50 | $571.60 | $557.13 | $564.31 | $279.16 | 1,082 |
| 2018-09-21 | $569.50 | $569.50 | $557.13 | $564.48 | $279.25 | 1,728 |
| 2018-09-20 | $574.55 | $575.61 | $568.00 | $569.50 | $281.73 | 970 |
| 2018-09-19 | $569.00 | $569.00 | $558.00 | $561.00 | $277.53 | 880 |
| 2018-09-18 | $548.83 | $563.00 | $548.83 | $563.00 | $278.52 | 622 |
| 2018-09-17 | $552.34 | $563.56 | $552.34 | $555.88 | $274.78 | 6,012 |
| 2018-09-14 | $560.00 | $564.40 | $559.44 | $564.35 | $278.96 | 2,262 |
| 2018-09-13 | $538.00 | $538.00 | $529.75 | $529.75 | $261.86 | 1,290 |
| 2018-09-12 | $536.89 | $539.00 | $526.00 | $532.00 | $262.97 | 1,020 |
| 2018-09-11 | $527.71 | $541.99 | $527.71 | $540.00 | $266.93 | 686 |
| 2018-09-10 | $546.62 | $546.62 | $533.15 | $539.38 | $266.62 | 678 |
| 2018-09-07 | $531.88 | $539.25 | $531.88 | $532.70 | $263.32 | 828 |
| 2018-09-06 | $545.00 | $547.00 | $541.00 | $543.32 | $268.57 | 748 |
| 2018-09-05 | $545.56 | $572.96 | $545.56 | $555.45 | $274.56 | 624 |
| 2018-09-04 | $551.07 | $559.34 | $542.80 | $554.73 | $274.21 | 594 |
| 2018-08-31 | $558.80 | $574.28 | $557.40 | $564.00 | $278.79 | 1,464 |
| 2018-08-30 | $550.78 | $567.56 | $550.78 | $564.81 | $279.19 | 1,992 |
| 2018-08-29 | $567.00 | $567.33 | $551.71 | $565.77 | $279.66 | 762 |
| 2018-08-28 | $559.75 | $576.91 | $557.00 | $576.91 | $285.17 | 1,114 |
| 2018-08-27 | $565.75 | $565.75 | $551.74 | $560.00 | $276.81 | 1,018 |
| 2018-08-24 | $550.16 | $550.16 | $537.00 | $546.00 | $269.89 | 2,962 |
| 2018-08-23 | $535.65 | $551.75 | $535.65 | $551.75 | $272.73 | 1,132 |
| 2018-08-22 | $549.50 | $550.50 | $543.00 | $546.75 | $270.26 | 32,578 |
| 2018-08-21 | $549.91 | $549.91 | $536.37 | $541.53 | $267.68 | 904 |
| 2018-08-20 | $549.00 | $549.00 | $537.00 | $546.36 | $270.07 | 2,062 |
| 2018-08-17 | $522.00 | $550.00 | $522.00 | $550.00 | $271.87 | 2,214 |
| 2018-08-16 | $538.51 | $547.09 | $538.51 | $544.00 | $268.90 | 920 |
| 2018-08-15 | $548.92 | $548.92 | $529.00 | $538.50 | $266.18 | 1,362 |
| 2018-08-14 | $542.64 | $556.38 | $542.64 | $552.50 | $273.11 | 1,354 |
| 2018-08-13 | $548.05 | $551.36 | $541.23 | $551.36 | $272.54 | 4,216 |
| 2018-08-10 | $567.00 | $572.85 | $559.81 | $572.63 | $283.06 | 1,088 |
| 2018-08-09 | $568.00 | $578.00 | $568.00 | $577.00 | $285.22 | 1,046 |
| 2018-08-08 | $572.52 | $574.00 | $567.80 | $573.00 | $283.24 | 5,216 |
| 2018-08-07 | $539.00 | $551.32 | $539.00 | $541.00 | $267.42 | 1,084 |
| 2018-08-06 | $534.57 | $534.57 | $524.00 | $525.00 | $259.51 | 752 |
| 2018-08-03 | $529.00 | $539.59 | $529.00 | $539.35 | $266.61 | 1,164 |
| 2018-08-02 | $541.94 | $545.16 | $529.04 | $544.30 | $269.05 | 1,256 |
| 2018-08-01 | $545.00 | $545.00 | $532.00 | $538.00 | $265.94 | 3,476 |
| 2018-07-31 | $521.00 | $534.00 | $521.00 | $529.00 | $261.49 | 1,502 |
| 2018-07-30 | $523.69 | $539.63 | $523.69 | $537.00 | $265.44 | 832 |
| 2018-07-27 | $531.71 | $545.00 | $531.65 | $531.65 | $262.80 | 544 |
| 2018-07-26 | $540.00 | $540.00 | $528.00 | $536.00 | $264.95 | 924 |
| 2018-07-25 | $542.17 | $542.17 | $526.63 | $541.00 | $267.42 | 874 |
| 2018-07-24 | $530.00 | $542.00 | $529.47 | $531.13 | $262.54 | 1,646 |
| 2018-07-23 | $528.80 | $528.80 | $517.75 | $520.00 | $257.04 | 1,458 |
| 2018-07-20 | $529.33 | $532.48 | $516.72 | $529.90 | $261.93 | 1,384 |
| 2018-07-19 | $523.00 | $523.52 | $515.00 | $520.20 | $257.14 | 402 |
| 2018-07-18 | $520.06 | $530.51 | $520.06 | $526.00 | $260.01 | 754 |
| 2018-07-17 | $524.35 | $536.33 | $524.35 | $536.33 | $265.11 | 1,790 |
| 2018-07-16 | $551.96 | $551.96 | $537.00 | $549.00 | $271.38 | 1,298 |
| 2018-07-13 | $534.39 | $550.00 | $534.39 | $548.70 | $271.23 | 2,424 |
| 2018-07-12 | $539.96 | $539.96 | $526.64 | $534.01 | $263.97 | 1,804 |
| 2018-07-11 | $545.48 | $545.48 | $533.00 | $541.35 | $267.59 | 1,030 |
| 2018-07-10 | $537.35 | $557.87 | $537.35 | $553.50 | $273.60 | 856 |
| 2018-07-09 | $532.20 | $545.25 | $532.00 | $533.50 | $263.71 | 1,090 |
| 2018-07-06 | $526.50 | $541.70 | $526.50 | $532.00 | $262.97 | 1,318 |
| 2018-07-05 | $514.17 | $539.00 | $514.17 | $524.85 | $259.44 | 1,268 |
| 2018-07-03 | $550.08 | $560.00 | $550.08 | $555.00 | $274.34 | 800 |
| 2018-07-02 | $559.80 | $559.80 | $544.54 | $550.32 | $272.03 | 2,492 |
| 2018-06-29 | $572.16 | $572.16 | $565.00 | $566.00 | $279.78 | 640 |
| 2018-06-28 | $575.75 | $578.00 | $565.00 | $569.00 | $281.26 | 850 |
| 2018-06-27 | $583.35 | $589.44 | $577.25 | $582.00 | $287.69 | 578 |
| 2018-06-26 | $585.12 | $585.16 | $571.32 | $578.00 | $285.71 | 1,854 |
| 2018-06-25 | $604.00 | $609.00 | $580.13 | $591.00 | $292.14 | 2,080 |
| 2018-06-22 | $583.00 | $622.87 | $583.00 | $610.00 | $301.53 | 916 |
| 2018-06-21 | $586.04 | $601.02 | $586.04 | $591.00 | $292.14 | 972 |
| 2018-06-20 | $598.17 | $598.17 | $590.00 | $596.00 | $294.61 | 1,872 |
| 2018-06-19 | $590.00 | $607.97 | $590.00 | $597.33 | $295.27 | 1,430 |
| 2018-06-18 | $611.54 | $611.54 | $593.47 | $610.52 | $301.78 | 1,446 |
| 2018-06-15 | $599.85 | $617.79 | $599.85 | $610.00 | $301.53 | 2,236 |
| 2018-06-14 | $606.93 | $606.93 | $592.04 | $592.04 | $292.65 | 1,668 |
| 2018-06-13 | $618.08 | $619.00 | $607.22 | $610.73 | $301.89 | 740 |
| 2018-06-12 | $617.00 | $617.00 | $608.50 | $617.00 | $304.99 | 1,206 |
| 2018-06-11 | $603.94 | $617.00 | $603.94 | $617.00 | $304.99 | 686 |
| 2018-06-08 | $599.22 | $616.00 | $599.22 | $613.99 | $303.50 | 1,116 |
| 2018-06-07 | $603.23 | $614.61 | $603.23 | $603.34 | $298.24 | 980 |
| 2018-06-06 | $609.64 | $609.64 | $602.00 | $606.44 | $299.77 | 796 |
| 2018-06-05 | $606.00 | $619.00 | $606.00 | $613.47 | $303.24 | 3,178 |
| 2018-06-04 | $623.00 | $623.00 | $614.01 | $617.00 | $304.99 | 920 |
| 2018-06-01 | $632.56 | $632.56 | $615.04 | $623.00 | $307.95 | 818 |
| 2018-05-31 | $615.00 | $623.45 | $610.00 | $614.73 | $303.87 | 4,694 |
| 2018-05-30 | $610.00 | $612.00 | $603.00 | $610.00 | $301.53 | 2,954 |
| 2018-05-29 | $611.96 | $611.96 | $608.99 | $609.00 | $301.03 | 582 |
| 2018-05-25 | $612.89 | $612.89 | $603.50 | $609.00 | $301.03 | 1,030 |
| 2018-05-24 | $608.95 | $618.00 | $608.95 | $609.00 | $301.03 | 1,442 |
| 2018-05-23 | $608.07 | $626.13 | $608.07 | $623.00 | $307.95 | 884 |
| 2018-05-22 | $627.70 | $627.70 | $609.15 | $615.00 | $304.00 | 442 |
| 2018-05-21 | $622.69 | $622.69 | $610.00 | $618.20 | $305.58 | 276 |
| 2018-05-18 | $621.52 | $625.22 | $607.00 | $618.00 | $305.48 | 1,652 |
| 2018-05-17 | $626.00 | $626.00 | $612.00 | $620.00 | $306.47 | 810 |
| 2018-05-16 | $622.75 | $622.86 | $613.96 | $620.18 | $306.56 | 912 |
| 2018-05-15 | $621.00 | $621.00 | $614.97 | $615.49 | $304.24 | 3,038 |
| 2018-05-14 | $630.00 | $635.25 | $626.00 | $626.00 | $309.44 | 730 |
| 2018-05-11 | $615.39 | $630.00 | $615.39 | $629.50 | $311.17 | 2,282 |
| 2018-05-10 | $625.00 | $625.00 | $609.26 | $624.35 | $308.62 | 638 |
| 2018-05-09 | $613.79 | $613.79 | $595.65 | $611.00 | $302.02 | 794 |
| 2018-05-08 | $621.07 | $621.07 | $610.00 | $620.85 | $306.89 | 5,364 |
| 2018-05-07 | $623.40 | $623.40 | $612.11 | $613.00 | $303.01 | 832 |
| 2018-05-04 | $614.00 | $635.50 | $614.00 | $635.50 | $314.13 | 902 |
| 2018-05-03 | $623.50 | $628.10 | $620.00 | $623.38 | $308.14 | 500 |
| 2018-05-02 | $610.93 | $629.55 | $610.93 | $627.00 | $309.93 | 1,382 |
| 2018-05-01 | $605.19 | $623.65 | $605.19 | $616.51 | $304.75 | 1,700 |
| 2018-04-30 | $604.76 | $622.00 | $604.76 | $612.00 | $302.52 | 624 |
| 2018-04-27 | $618.00 | $618.00 | $600.27 | $604.76 | $298.94 | 2,934 |
| 2018-04-26 | $611.65 | $612.00 | $600.04 | $607.40 | $300.24 | 1,012 |
| 2018-04-25 | $606.65 | $611.65 | $589.46 | $604.37 | $298.75 | 1,606 |
| 2018-04-24 | $606.60 | $606.60 | $588.66 | $594.40 | $293.82 | 746 |
| 2018-04-23 | $591.75 | $595.39 | $590.20 | $593.70 | $293.47 | 3,004 |
| 2018-04-20 | $598.00 | $598.00 | $581.00 | $597.00 | $295.10 | 576 |
| 2018-04-19 | $599.75 | $599.75 | $581.29 | $598.00 | $295.60 | 658 |
| 2018-04-18 | $593.57 | $611.65 | $593.57 | $607.19 | $300.14 | 586 |
| 2018-04-17 | $577.72 | $591.47 | $577.72 | $591.47 | $292.37 | 926 |
| 2018-04-16 | $584.84 | $591.75 | $576.07 | $585.37 | $289.35 | 372 |
| 2018-04-13 | $590.45 | $590.45 | $580.00 | $589.00 | $291.15 | 1,246 |
| 2018-04-12 | $578.00 | $590.00 | $578.00 | $587.46 | $290.39 | 686 |
| 2018-04-11 | $593.34 | $593.34 | $581.02 | $585.67 | $289.50 | 596 |
| 2018-04-10 | $566.93 | $579.63 | $566.93 | $579.63 | $286.52 | 1,672 |
| 2018-04-09 | $565.00 | $574.00 | $563.00 | $568.00 | $280.77 | 540 |
| 2018-04-06 | $583.45 | $583.45 | $566.13 | $569.49 | $281.50 | 1,736 |
| 2018-04-05 | $588.00 | $591.75 | $582.89 | $591.74 | $292.50 | 708 |
| 2018-04-04 | $591.81 | $591.81 | $580.00 | $591.76 | $292.51 | 916 |
| 2018-04-03 | $608.38 | $620.00 | $608.38 | $613.00 | $303.01 | 1,758 |
| 2018-04-02 | $620.00 | $620.00 | $601.68 | $604.00 | $298.56 | 984 |
| 2018-03-29 | $620.00 | $629.56 | $614.46 | $625.98 | $309.43 | 682 |
| 2018-03-28 | $605.00 | $621.58 | $605.00 | $615.00 | $304.00 | 640 |
| 2018-03-27 | $602.50 | $602.50 | $602.50 | $602.50 | $297.82 | 860 |
| 2018-03-26 | $601.00 | $608.54 | $598.45 | $602.50 | $297.82 | 1,518 |
| 2018-03-23 | $591.09 | $609.09 | $591.09 | $601.00 | $297.08 | 908 |
| 2018-03-22 | $620.07 | $620.07 | $604.79 | $605.70 | $299.40 | 2,078 |
| 2018-03-21 | $596.81 | $614.99 | $596.81 | $614.00 | $303.51 | 582 |
| 2018-03-20 | $613.99 | $613.99 | $600.61 | $607.99 | $300.53 | 596 |
| 2018-03-19 | $628.50 | $635.00 | $622.00 | $626.33 | $309.60 | 1,590 |
| 2018-03-16 | $643.07 | $643.07 | $626.00 | $639.91 | $316.31 | 762 |
| 2018-03-15 | $625.57 | $641.39 | $625.57 | $638.00 | $315.14 | 1,396 |
| 2018-03-14 | $616.32 | $631.00 | $616.32 | $625.00 | $308.72 | 462 |
| 2018-03-13 | $612.00 | $622.18 | $609.51 | $614.00 | $303.28 | 1,040 |
| 2018-03-12 | $619.06 | $619.06 | $603.87 | $612.00 | $302.29 | 938 |
| 2018-03-09 | $609.01 | $622.00 | $609.01 | $618.00 | $305.26 | 1,356 |
| 2018-03-08 | $592.01 | $615.00 | $592.01 | $615.00 | $303.78 | 912 |
| 2018-03-07 | $580.58 | $598.00 | $580.58 | $597.00 | $294.89 | 854 |
| 2018-03-06 | $594.37 | $608.00 | $594.37 | $605.00 | $298.84 | 566 |
| 2018-03-05 | $590.53 | $598.16 | $585.00 | $594.26 | $293.53 | 516 |
| 2018-03-02 | $589.36 | $589.36 | $575.00 | $586.42 | $289.66 | 3,082 |
| 2018-03-01 | $600.00 | $601.00 | $591.00 | $591.05 | $291.95 | 1,766 |
| 2018-02-28 | $613.07 | $619.00 | $606.23 | $606.23 | $299.44 | 2,430 |
| 2018-02-27 | $630.67 | $635.00 | $620.45 | $622.20 | $307.33 | 618 |
| 2018-02-26 | $606.61 | $625.03 | $606.61 | $616.96 | $304.74 | 866 |
| 2018-02-23 | $608.00 | $618.96 | $605.00 | $618.96 | $305.73 | 2,340 |
| 2018-02-22 | $604.37 | $614.00 | $594.00 | $599.84 | $296.29 | 1,322 |
| 2018-02-21 | $587.70 | $603.89 | $587.70 | $593.00 | $292.91 | 1,050 |
| 2018-02-20 | $595.23 | $596.46 | $588.24 | $590.00 | $291.43 | 1,072 |
| 2018-02-16 | $598.90 | $598.90 | $590.00 | $598.60 | $295.68 | 836 |
| 2018-02-15 | $608.47 | $608.47 | $587.54 | $600.00 | $296.37 | 920 |
| 2018-02-14 | $586.88 | $601.00 | $583.74 | $598.73 | $295.74 | 1,348 |
| 2018-02-13 | $596.28 | $602.49 | $585.88 | $601.49 | $297.10 | 1,942 |
| 2018-02-12 | $602.00 | $604.96 | $595.00 | $600.48 | $296.60 | 1,750 |
| 2018-02-09 | $594.75 | $602.00 | $586.00 | $594.95 | $293.87 | 1,764 |
| 2018-02-08 | $611.88 | $611.88 | $595.01 | $598.76 | $295.75 | 1,148 |
| 2018-02-07 | $584.07 | $604.87 | $584.07 | $590.00 | $291.43 | 1,140 |
| 2018-02-06 | $577.98 | $593.30 | $563.63 | $593.30 | $293.06 | 1,770 |
| 2018-02-05 | $598.80 | $599.30 | $590.96 | $591.00 | $291.92 | 3,274 |
| 2018-02-02 | $615.24 | $619.48 | $604.17 | $607.00 | $299.82 | 3,040 |
| 2018-02-01 | $631.98 | $638.00 | $625.00 | $633.00 | $312.67 | 5,862 |
| 2018-01-31 | $606.00 | $620.77 | $606.00 | $616.00 | $304.27 | 1,450 |
| 2018-01-30 | $621.00 | $621.00 | $612.00 | $612.00 | $302.29 | 1,426 |
| 2018-01-29 | $624.15 | $631.00 | $619.92 | $624.00 | $308.22 | 1,060 |
| 2018-01-26 | $627.07 | $642.67 | $627.07 | $631.00 | $311.68 | 114,418 |
| 2018-01-25 | $648.42 | $648.42 | $632.26 | $633.00 | $312.67 | 14,718 |
| 2018-01-24 | $661.00 | $661.00 | $654.10 | $659.00 | $325.51 | 7,438 |
| 2018-01-23 | $656.37 | $659.00 | $652.00 | $656.19 | $324.12 | 1,178 |
| 2018-01-22 | $658.70 | $658.70 | $642.00 | $652.10 | $322.10 | 1,350 |
| 2018-01-19 | $642.00 | $656.59 | $642.00 | $651.00 | $321.56 | 1,942 |
| 2018-01-18 | $653.48 | $653.48 | $641.00 | $645.04 | $318.61 | 2,076 |
| 2018-01-17 | $644.50 | $653.50 | $639.00 | $652.84 | $322.47 | 4,028 |
| 2018-01-16 | $638.11 | $638.11 | $632.18 | $633.50 | $312.91 | 4,692 |
| 2018-01-12 | $598.81 | $600.83 | $595.42 | $600.83 | $296.78 | 1,358 |
| 2018-01-11 | $587.93 | $596.07 | $587.93 | $595.34 | $294.07 | 1,400 |
| 2018-01-10 | $595.10 | $595.10 | $586.00 | $586.00 | $289.45 | 438 |
| 2018-01-09 | $591.40 | $591.40 | $580.00 | $587.75 | $290.32 | 960 |
| 2018-01-08 | $595.05 | $595.05 | $583.24 | $587.50 | $290.19 | 856 |
| 2018-01-05 | $591.86 | $591.86 | $577.28 | $589.00 | $290.93 | 1,344 |
| 2018-01-04 | $589.61 | $589.61 | $575.07 | $588.15 | $290.51 | 1,916 |
| 2018-01-03 | $565.95 | $571.00 | $563.50 | $569.70 | $281.40 | 1,912 |
| 2018-01-02 | $557.00 | $567.86 | $557.00 | $563.53 | $278.35 | 2,022 |
| 2017-12-29 | $555.87 | $565.42 | $555.25 | $563.00 | $278.09 | 2,850 |
| 2017-12-28 | $571.10 | $571.11 | $564.89 | $570.00 | $281.55 | 1,142 |
| 2017-12-27 | $577.41 | $577.41 | $564.00 | $571.00 | $282.04 | 696 |
| 2017-12-26 | $575.97 | $578.73 | $569.01 | $569.51 | $281.31 | 988 |
| 2017-12-22 | $570.00 | $570.00 | $566.50 | $567.88 | $280.50 | 1,292 |
| 2017-12-21 | $560.34 | $570.76 | $558.68 | $569.75 | $281.43 | 1,960 |
| 2017-12-20 | $571.00 | $571.00 | $567.10 | $570.00 | $281.55 | 810 |
| 2017-12-19 | $576.40 | $576.40 | $562.18 | $567.00 | $280.07 | 1,746 |
| 2017-12-18 | $583.25 | $583.25 | $568.85 | $577.25 | $285.13 | 830 |
| 2017-12-15 | $565.13 | $570.26 | $560.00 | $564.54 | $278.85 | 844 |
| 2017-12-14 | $575.43 | $575.43 | $557.50 | $561.00 | $277.10 | 1,104 |
| 2017-12-13 | $569.00 | $569.00 | $555.25 | $563.00 | $278.09 | 808 |
| 2017-12-12 | $558.50 | $561.00 | $554.00 | $555.04 | $274.16 | 706 |
| 2017-12-11 | $570.00 | $570.00 | $550.74 | $562.00 | $277.60 | 1,040 |
| 2017-12-08 | $570.00 | $578.48 | $563.00 | $570.00 | $281.55 | 1,528 |
| 2017-12-07 | $561.50 | $561.50 | $556.50 | $559.00 | $276.12 | 1,560 |
| 2017-12-06 | $544.00 | $552.00 | $544.00 | $549.75 | $271.55 | 794 |
| 2017-12-05 | $564.99 | $564.99 | $547.25 | $552.00 | $272.66 | 1,384 |
| 2017-12-04 | $555.00 | $560.00 | $551.00 | $552.00 | $272.66 | 1,908 |
| 2017-12-01 | $583.00 | $586.30 | $560.00 | $570.00 | $281.55 | 1,464 |
| 2017-11-30 | $590.11 | $598.31 | $588.13 | $589.50 | $291.18 | 1,334 |
| 2017-11-29 | $600.79 | $613.05 | $596.59 | $612.73 | $302.66 | 418 |
| 2017-11-28 | $620.58 | $625.58 | $602.00 | $614.30 | $303.43 | 918 |
| 2017-11-27 | $610.07 | $633.63 | $607.25 | $608.00 | $300.32 | 11,758 |
| 2017-11-24 | $618.20 | $618.20 | $614.05 | $618.20 | $305.36 | 742 |
| 2017-11-22 | $602.04 | $616.28 | $602.00 | $616.28 | $304.41 | 1,068 |
| 2017-11-21 | $617.97 | $617.97 | $610.00 | $615.00 | $303.78 | 1,014 |
| 2017-11-20 | $598.00 | $618.03 | $598.00 | $617.00 | $304.76 | 574 |
| 2017-11-17 | $602.00 | $602.00 | $593.00 | $602.00 | $297.36 | 880 |
| 2017-11-16 | $597.00 | $600.00 | $590.00 | $599.00 | $295.87 | 568 |
| 2017-11-15 | $586.00 | $586.00 | $577.00 | $582.68 | $287.81 | 674 |
| 2017-11-14 | $599.24 | $599.24 | $559.64 | $585.74 | $289.32 | 19,524 |
| 2017-11-13 | $609.00 | $650.00 | $603.00 | $603.00 | $297.85 | 27,206 |
| 2017-11-10 | $601.03 | $601.03 | $590.00 | $593.00 | $292.91 | 1,204 |
| 2017-11-09 | $611.31 | $611.31 | $591.00 | $601.11 | $296.92 | 566 |
| 2017-11-08 | $592.00 | $607.64 | $592.00 | $607.00 | $299.82 | 1,784 |
| 2017-11-07 | $586.70 | $590.00 | $581.00 | $586.00 | $289.45 | 8,274 |
| 2017-11-06 | $563.54 | $570.00 | $560.00 | $566.25 | $279.70 | 1,218 |
| 2017-11-03 | $554.00 | $557.00 | $554.00 | $554.50 | $273.89 | 1,164 |
| 2017-11-02 | $559.61 | $560.00 | $551.01 | $551.61 | $272.47 | 1,658 |
| 2017-11-01 | $560.13 | $563.00 | $550.00 | $559.00 | $276.12 | 1,042 |
| 2017-10-31 | $557.37 | $560.00 | $557.37 | $557.85 | $275.55 | 826 |
| 2017-10-30 | $555.23 | $561.80 | $553.59 | $557.45 | $275.35 | 528 |
| 2017-10-27 | $546.83 | $555.88 | $545.50 | $549.88 | $271.61 | 1,398 |
| 2017-10-26 | $533.80 | $539.00 | $532.07 | $538.20 | $265.84 | 74,604 |
| 2017-10-25 | $543.27 | $545.00 | $531.39 | $539.00 | $266.24 | 2,778 |
| 2017-10-24 | $552.00 | $552.00 | $543.01 | $545.23 | $269.31 | 4,172 |
| 2017-10-23 | $538.22 | $539.00 | $535.97 | $537.67 | $265.58 | 652 |
| 2017-10-20 | $535.00 | $539.00 | $535.00 | $535.73 | $264.62 | 400 |
| 2017-10-19 | $529.78 | $541.00 | $529.78 | $532.31 | $262.93 | 648 |
| 2017-10-18 | $536.05 | $544.47 | $535.51 | $535.51 | $264.51 | 916 |
| 2017-10-17 | $545.24 | $545.24 | $538.00 | $539.25 | $266.36 | 706 |
| 2017-10-16 | $548.00 | $548.00 | $538.61 | $548.00 | $270.68 | 638 |
| 2017-10-13 | $540.00 | $546.00 | $535.04 | $546.00 | $269.69 | 698 |
| 2017-10-12 | $536.80 | $541.77 | $531.67 | $532.00 | $262.78 | 758 |
| 2017-10-11 | $540.32 | $545.00 | $535.39 | $538.70 | $266.09 | 692 |
| 2017-10-10 | $546.00 | $547.00 | $543.00 | $543.39 | $268.40 | 1,190 |
| 2017-10-09 | $529.96 | $538.00 | $527.87 | $530.00 | $261.79 | 270 |
| 2017-10-06 | $533.32 | $536.00 | $525.00 | $536.00 | $264.75 | 996 |
| 2017-10-05 | $533.52 | $545.00 | $532.67 | $533.33 | $263.44 | 444 |
| 2017-10-04 | $548.39 | $548.39 | $536.00 | $540.00 | $266.73 | 1,756 |
| 2017-10-03 | $537.04 | $553.56 | $537.00 | $553.56 | $273.43 | 1,016 |
| 2017-10-02 | $539.11 | $541.89 | $528.01 | $530.00 | $261.79 | 400 |
| 2017-09-29 | $533.08 | $539.31 | $527.01 | $534.31 | $263.92 | 602 |
| 2017-09-28 | $521.95 | $534.54 | $521.95 | $522.00 | $257.84 | 874 |
| 2017-09-27 | $530.00 | $530.00 | $520.00 | $527.50 | $260.56 | 1,702 |
| 2017-09-26 | $528.94 | $540.85 | $527.00 | $528.00 | $260.80 | 990 |
| 2017-09-25 | $534.93 | $537.35 | $531.36 | $537.35 | $265.42 | 704 |
| 2017-09-22 | $522.92 | $531.38 | $521.70 | $526.03 | $259.83 | 972 |
| 2017-09-21 | $520.00 | $536.75 | $520.00 | $536.75 | $265.13 | 802 |
| 2017-09-20 | $538.55 | $550.53 | $536.00 | $550.53 | $271.93 | 1,166 |
| 2017-09-19 | $536.47 | $546.00 | $535.40 | $538.04 | $265.76 | 2,814 |
| 2017-09-18 | $536.79 | $547.42 | $534.07 | $542.00 | $267.72 | 556 |
| 2017-09-15 | $537.48 | $544.00 | $530.35 | $534.68 | $264.10 | 1,262 |
| 2017-09-14 | $537.12 | $539.54 | $532.00 | $534.74 | $264.13 | 1,098 |
| 2017-09-13 | $539.50 | $547.00 | $535.00 | $535.00 | $264.26 | 15,174 |
| 2017-09-12 | $540.94 | $550.75 | $535.23 | $535.23 | $264.37 | 12,022 |
| 2017-09-11 | $545.86 | $555.00 | $536.00 | $540.00 | $266.73 | 1,116 |
| 2017-09-08 | $536.21 | $536.75 | $530.30 | $536.75 | $265.13 | 1,094 |
| 2017-09-07 | $525.18 | $531.00 | $525.18 | $529.00 | $261.30 | 824 |
| 2017-09-06 | $522.23 | $522.23 | $518.08 | $520.00 | $256.85 | 1,358 |
| 2017-09-05 | $517.45 | $523.50 | $509.04 | $520.00 | $256.85 | 1,976 |
| 2017-09-01 | $519.80 | $529.43 | $518.00 | $523.00 | $258.33 | 2,338 |
| 2017-08-31 | $520.73 | $532.89 | $518.73 | $532.00 | $262.78 | 622 |
| 2017-08-30 | $519.13 | $521.00 | $519.13 | $519.58 | $256.64 | 660 |
| 2017-08-29 | $517.10 | $519.00 | $515.81 | $515.81 | $254.78 | 846 |
| 2017-08-28 | $523.78 | $525.00 | $512.80 | $517.00 | $255.37 | 814 |
| 2017-08-25 | $513.80 | $516.00 | $510.85 | $512.63 | $253.21 | 990 |
| 2017-08-24 | $521.11 | $528.97 | $519.22 | $520.26 | $256.98 | 722 |
| 2017-08-23 | $509.00 | $527.00 | $509.00 | $527.00 | $260.31 | 766 |
| 2017-08-22 | $502.70 | $505.00 | $499.33 | $503.00 | $248.45 | 706 |
| 2017-08-21 | $490.09 | $493.00 | $487.00 | $489.25 | $241.66 | 2,884 |
| 2017-08-18 | $485.67 | $488.45 | $484.65 | $486.04 | $240.08 | 882 |
| 2017-08-17 | $482.55 | $483.00 | $480.73 | $482.00 | $238.08 | 720 |
| 2017-08-16 | $476.53 | $480.00 | $476.53 | $479.75 | $236.97 | 6,004 |
| 2017-08-15 | $477.32 | $478.50 | $473.22 | $478.50 | $236.35 | 1,024 |
| 2017-08-14 | $471.41 | $476.30 | $469.48 | $470.10 | $232.20 | 1,244 |
| 2017-08-11 | $468.86 | $477.68 | $468.50 | $473.34 | $233.80 | 800 |
| 2017-08-10 | $471.74 | $475.80 | $468.00 | $468.50 | $231.41 | 680 |
| 2017-08-09 | $468.67 | $469.95 | $465.89 | $466.00 | $230.18 | 1,408 |
| 2017-08-08 | $468.82 | $477.00 | $468.82 | $472.44 | $233.36 | 484 |
| 2017-08-07 | $472.55 | $472.75 | $471.50 | $472.75 | $233.51 | 1,228 |
| 2017-08-04 | $469.36 | $471.50 | $469.36 | $471.50 | $232.90 | 420 |
| 2017-08-03 | $472.95 | $474.61 | $471.41 | $474.61 | $234.43 | 824 |
| 2017-08-02 | $478.82 | $479.50 | $478.36 | $479.50 | $236.85 | 1,026 |
| 2017-08-01 | $464.47 | $465.40 | $463.60 | $463.64 | $229.01 | 632 |
| 2017-07-31 | $463.95 | $463.95 | $459.00 | $459.50 | $226.97 | 6,376 |
| 2017-07-28 | $464.24 | $464.24 | $458.45 | $464.00 | $229.19 | 658 |
| 2017-07-27 | $465.50 | $476.00 | $465.50 | $467.00 | $230.67 | 6,176 |
| 2017-07-26 | $450.38 | $453.00 | $449.18 | $452.91 | $223.71 | 1,104 |
| 2017-07-25 | $464.08 | $466.70 | $461.04 | $466.70 | $230.52 | 3,534 |
| 2017-07-24 | $462.71 | $462.89 | $460.60 | $462.89 | $228.64 | 1,120 |
| 2017-07-21 | $464.26 | $466.60 | $461.65 | $466.60 | $230.47 | 1,074 |
| 2017-07-20 | $456.14 | $458.21 | $456.14 | $456.48 | $225.48 | 612 |
| 2017-07-19 | $450.75 | $450.75 | $450.00 | $450.38 | $222.46 | 732 |
| 2017-07-18 | $447.14 | $448.37 | $445.91 | $446.50 | $220.55 | 1,170 |
| 2017-07-17 | $442.82 | $445.00 | $440.50 | $440.50 | $217.58 | 452 |
| 2017-07-14 | $443.18 | $443.40 | $441.00 | $443.40 | $219.02 | 810 |
| 2017-07-13 | $443.03 | $443.03 | $441.26 | $442.47 | $218.56 | 766 |
| 2017-07-12 | $440.50 | $440.50 | $439.50 | $439.93 | $217.30 | 394 |
| 2017-07-11 | $435.77 | $437.28 | $434.26 | $437.28 | $215.99 | 572 |
| 2017-07-10 | $427.65 | $432.50 | $427.65 | $429.00 | $211.90 | 664 |
| 2017-07-07 | $429.55 | $433.43 | $429.55 | $431.55 | $213.16 | 466 |
| 2017-07-06 | $434.24 | $434.24 | $432.00 | $432.00 | $213.38 | 678 |
| 2017-07-05 | $430.68 | $434.58 | $430.68 | $434.58 | $214.66 | 572 |
| 2017-07-03 | $434.27 | $438.37 | $434.00 | $435.51 | $215.12 | 1,394 |
| 2017-06-30 | $442.10 | $442.25 | $439.00 | $442.25 | $218.45 | 1,188 |
| 2017-06-29 | $448.38 | $449.60 | $443.65 | $448.00 | $221.29 | 1,350 |
| 2017-06-28 | $445.18 | $453.00 | $443.44 | $446.50 | $220.55 | 1,140 |
| 2017-06-27 | $453.00 | $453.00 | $450.55 | $453.00 | $223.76 | 878 |
| 2017-06-26 | $457.07 | $459.50 | $457.03 | $459.16 | $226.80 | 814 |
| 2017-06-23 | $455.69 | $458.00 | $453.83 | $455.76 | $225.12 | 2,112 |
| 2017-06-22 | $452.96 | $452.98 | $451.86 | $452.70 | $223.61 | 548 |
| 2017-06-21 | $453.88 | $453.88 | $452.35 | $453.88 | $224.19 | 1,036 |
| 2017-06-20 | $450.47 | $451.34 | $449.25 | $451.17 | $222.85 | 660 |
| 2017-06-19 | $445.68 | $447.00 | $445.68 | $447.00 | $220.79 | 478 |
| 2017-06-16 | $441.31 | $441.50 | $440.68 | $441.50 | $218.08 | 644 |
| 2017-06-15 | $441.04 | $445.00 | $441.04 | $441.54 | $218.10 | 418 |
| 2017-06-14 | $445.89 | $446.50 | $443.01 | $444.76 | $219.68 | 1,546 |
| 2017-06-13 | $441.69 | $443.74 | $440.76 | $442.00 | $218.32 | 782 |
| 2017-06-12 | $444.94 | $446.75 | $442.89 | $446.50 | $220.55 | 1,852 |
| 2017-06-09 | $452.61 | $456.50 | $452.61 | $453.97 | $224.24 | 464 |
| 2017-06-08 | $458.40 | $458.40 | $458.12 | $458.25 | $226.35 | 582 |
| 2017-06-07 | $462.84 | $464.00 | $460.64 | $461.08 | $227.75 | 664 |
| 2017-06-06 | $465.16 | $465.16 | $461.83 | $464.00 | $229.19 | 656 |
| 2017-06-05 | $466.02 | $467.00 | $465.88 | $467.00 | $230.67 | 1,070 |
| 2017-06-02 | $455.00 | $456.70 | $454.76 | $456.27 | $225.37 | 1,912 |
| 2017-06-01 | $455.00 | $455.00 | $454.00 | $454.40 | $224.45 | 2,118 |
| 2017-05-31 | $451.17 | $455.00 | $451.13 | $454.00 | $224.25 | 728 |
| 2017-05-30 | $444.00 | $445.00 | $444.00 | $444.70 | $219.66 | 662 |
| 2017-05-26 | $438.19 | $439.60 | $436.00 | $437.19 | $215.95 | 732 |
| 2017-05-25 | $435.13 | $436.35 | $434.25 | $436.30 | $215.51 | 2,844 |
| 2017-05-24 | $434.63 | $436.54 | $431.11 | $436.03 | $215.37 | 882 |
| 2017-05-23 | $438.00 | $439.00 | $436.42 | $437.90 | $216.30 | 1,710 |
| 2017-05-22 | $436.21 | $438.00 | $435.27 | $438.00 | $216.35 | 380 |
| 2017-05-19 | $433.94 | $435.90 | $430.50 | $431.78 | $213.28 | 384 |
| 2017-05-18 | $436.15 | $438.00 | $434.44 | $434.45 | $214.59 | 694 |
| 2017-05-17 | $431.84 | $434.79 | $430.43 | $434.74 | $214.74 | 704 |
| 2017-05-16 | $430.04 | $430.50 | $429.76 | $430.45 | $212.62 | 550 |
| 2017-05-15 | $429.82 | $429.82 | $427.67 | $429.00 | $211.90 | 748 |
| 2017-05-12 | $421.31 | $424.77 | $421.27 | $423.39 | $209.13 | 436 |
| 2017-05-11 | $423.89 | $424.78 | $421.59 | $423.19 | $209.03 | 680 |
| 2017-05-10 | $424.74 | $424.78 | $422.43 | $424.50 | $209.68 | 536 |
| 2017-05-09 | $420.50 | $420.50 | $417.10 | $417.46 | $206.20 | 918 |
| 2017-05-08 | $419.55 | $422.00 | $418.79 | $418.79 | $206.86 | 710 |
| 2017-05-05 | $410.00 | $410.50 | $409.74 | $410.50 | $202.76 | 1,252 |
| 2017-05-04 | $409.50 | $410.00 | $407.33 | $408.46 | $201.76 | 5,084 |
| 2017-05-03 | $407.00 | $409.61 | $406.50 | $408.50 | $201.78 | 8,536 |
| 2017-05-02 | $407.96 | $409.27 | $406.99 | $407.00 | $201.04 | 1,028 |
| 2017-05-01 | $408.74 | $411.14 | $407.39 | $410.74 | $202.88 | 596 |
| 2017-04-28 | $404.00 | $404.05 | $401.09 | $401.09 | $198.12 | 476 |
| 2017-04-27 | $397.81 | $401.79 | $397.81 | $401.77 | $198.45 | 2,866 |
| 2017-04-26 | $395.14 | $398.64 | $395.14 | $397.96 | $196.57 | 466 |
| 2017-04-25 | $400.06 | $400.06 | $396.56 | $396.56 | $195.88 | 484 |
| 2017-04-24 | $401.78 | $402.18 | $399.50 | $401.41 | $198.27 | 1,070 |
| 2017-04-21 | $400.19 | $401.24 | $398.21 | $398.21 | $196.69 | 792 |
| 2017-04-20 | $401.98 | $402.93 | $400.59 | $400.98 | $198.06 | 414 |
| 2017-04-19 | $401.56 | $402.81 | $399.13 | $399.13 | $197.15 | 368 |
| 2017-04-18 | $398.34 | $399.99 | $396.77 | $398.38 | $196.78 | 1,086 |
| 2017-04-17 | $403.01 | $403.01 | $398.07 | $400.50 | $197.83 | 910 |
| 2017-04-13 | $395.27 | $395.44 | $395.10 | $395.15 | $195.18 | 598 |
| 2017-04-12 | $396.48 | $399.45 | $396.48 | $399.00 | $197.08 | 452 |
| 2017-04-11 | $398.16 | $399.27 | $397.69 | $398.40 | $196.79 | 204 |
| 2017-04-10 | $400.05 | $401.11 | $398.89 | $401.11 | $198.13 | 376 |
| 2017-04-07 | $401.81 | $401.81 | $398.34 | $398.36 | $196.77 | 2,358 |
| 2017-04-06 | $401.50 | $401.50 | $398.60 | $399.93 | $197.54 | 4,820 |
| 2017-04-05 | $407.95 | $407.95 | $406.00 | $407.13 | $201.10 | 952 |
| 2017-04-04 | $401.97 | $406.22 | $401.97 | $404.50 | $199.80 | 642 |
| 2017-04-03 | $400.00 | $403.43 | $399.60 | $401.51 | $198.32 | 1,020 |
| 2017-03-31 | $400.00 | $402.54 | $400.00 | $402.29 | $198.71 | 1,026 |
| 2017-03-30 | $403.21 | $403.21 | $402.00 | $402.00 | $198.57 | 606 |
| 2017-03-29 | $403.01 | $405.90 | $403.01 | $403.01 | $199.06 | 294 |
| 2017-03-28 | $407.28 | $407.66 | $404.41 | $406.02 | $200.55 | 428 |
| 2017-03-27 | $398.94 | $399.31 | $395.69 | $396.80 | $196.00 | 1,506 |
| 2017-03-24 | $392.28 | $405.78 | $392.28 | $404.00 | $199.55 | 754 |
| 2017-03-23 | $399.19 | $405.00 | $396.84 | $403.96 | $199.53 | 552 |
| 2017-03-22 | $399.31 | $403.23 | $399.31 | $403.20 | $199.16 | 504 |
| 2017-03-21 | $400.07 | $402.88 | $395.77 | $395.77 | $195.49 | 1,234 |
| 2017-03-20 | $399.43 | $399.97 | $398.00 | $398.00 | $196.59 | 300 |
| 2017-03-17 | $398.53 | $399.44 | $398.00 | $398.00 | $196.59 | 562 |
| 2017-03-16 | $398.58 | $399.83 | $398.00 | $398.01 | $196.60 | 616 |
| 2017-03-15 | $390.87 | $398.00 | $390.82 | $391.91 | $193.58 | 1,114 |
| 2017-03-14 | $394.35 | $396.01 | $392.65 | $394.48 | $194.53 | 820 |
| 2017-03-13 | $395.51 | $398.86 | $395.51 | $397.27 | $195.90 | 1,108 |
| 2017-03-10 | $390.22 | $393.75 | $390.22 | $393.05 | $193.82 | 758 |
| 2017-03-09 | $385.07 | $388.68 | $382.64 | $388.68 | $191.67 | 1,226 |
| 2017-03-08 | $387.09 | $388.69 | $385.10 | $385.10 | $189.90 | 1,788 |
| 2017-03-07 | $387.79 | $391.44 | $387.79 | $391.40 | $193.01 | 804 |
| 2017-03-06 | $389.54 | $392.38 | $388.50 | $389.50 | $192.07 | 1,094 |
| 2017-03-03 | $388.17 | $389.39 | $388.17 | $389.37 | $192.01 | 392 |
| 2017-03-02 | $390.11 | $393.20 | $389.72 | $389.72 | $192.18 | 514 |
| 2017-03-01 | $389.25 | $389.25 | $389.21 | $389.25 | $191.95 | 1,706 |
| 2017-02-28 | $387.85 | $388.91 | $387.85 | $388.26 | $191.46 | 870 |
| 2017-02-27 | $390.00 | $390.00 | $387.00 | $387.32 | $191.00 | 882 |
| 2017-02-24 | $383.79 | $387.86 | $383.79 | $384.95 | $189.83 | 3,446 |
| 2017-02-23 | $381.06 | $384.85 | $381.06 | $384.85 | $189.78 | 9,378 |
| 2017-02-22 | $383.99 | $384.00 | $378.00 | $380.60 | $187.68 | 54,300 |
| 2017-02-21 | $393.42 | $393.46 | $388.55 | $391.03 | $192.83 | 3,208 |
| 2017-02-17 | $389.97 | $391.69 | $388.53 | $388.85 | $191.75 | 752 |
| 2017-02-16 | $389.18 | $389.49 | $386.49 | $387.97 | $191.32 | 3,168 |
| 2017-02-15 | $387.60 | $389.74 | $387.60 | $389.74 | $192.19 | 1,338 |
| 2017-02-14 | $383.58 | $387.00 | $383.55 | $386.92 | $190.80 | 790 |
| 2017-02-13 | $391.39 | $392.34 | $388.22 | $390.22 | $192.43 | 560 |
| 2017-02-10 | $392.71 | $397.50 | $391.74 | $392.01 | $193.31 | 2,284 |
| 2017-02-09 | $387.82 | $391.66 | $387.81 | $390.50 | $192.56 | 742 |
| 2017-02-08 | $389.93 | $391.35 | $387.87 | $390.89 | $192.76 | 1,728 |
| 2017-02-07 | $392.31 | $392.31 | $390.15 | $390.98 | $192.80 | 1,046 |
| 2017-02-06 | $391.79 | $392.19 | $389.16 | $392.05 | $193.33 | 544 |
| 2017-02-03 | $391.89 | $392.50 | $391.00 | $392.31 | $193.46 | 2,482 |
| 2017-02-02 | $390.20 | $392.75 | $388.53 | $392.75 | $193.67 | 4,076 |
| 2017-02-01 | $389.65 | $392.16 | $386.23 | $390.50 | $192.56 | 1,046 |
| 2017-01-31 | $386.37 | $390.66 | $382.42 | $390.66 | $192.64 | 2,418 |
| 2017-01-30 | $380.77 | $384.68 | $380.77 | $383.83 | $189.28 | 660 |
| 2017-01-27 | $382.24 | $383.85 | $379.99 | $379.99 | $187.38 | 2,174 |
| 2017-01-26 | $384.97 | $388.31 | $384.81 | $386.88 | $190.78 | 1,184 |
| 2017-01-25 | $386.22 | $391.80 | $386.22 | $390.15 | $192.39 | 1,726 |
| 2017-01-24 | $381.08 | $384.52 | $380.97 | $384.52 | $189.62 | 3,072 |
| 2017-01-23 | $368.78 | $372.82 | $368.78 | $372.37 | $183.62 | 1,004 |
| 2017-01-20 | $357.21 | $361.78 | $357.21 | $359.10 | $177.08 | 330 |
| 2017-01-19 | $358.25 | $359.53 | $356.34 | $359.53 | $177.29 | 620 |
| 2017-01-18 | $366.50 | $369.95 | $358.39 | $359.47 | $177.26 | 558 |
| 2017-01-17 | $731.93 | $733.85 | $730.96 | $733.04 | $361.48 | 246 |
| 2017-01-13 | $728.03 | $733.37 | $726.35 | $733.26 | $361.58 | 548 |
| 2017-01-12 | $721.98 | $724.42 | $721.98 | $722.09 | $356.08 | 568 |
| 2017-01-11 | $714.65 | $721.06 | $714.28 | $720.39 | $355.24 | 328 |
| 2017-01-10 | $715.00 | $718.40 | $709.00 | $718.16 | $354.14 | 778 |
| 2017-01-09 | $719.10 | $719.24 | $705.01 | $716.95 | $353.54 | 490 |
| 2017-01-06 | $702.16 | $714.50 | $697.06 | $709.75 | $349.99 | 274 |
| 2017-01-05 | $714.99 | $717.85 | $710.44 | $714.95 | $352.56 | 456 |
| 2017-01-04 | $694.20 | $694.65 | $688.58 | $688.83 | $339.68 | 1,034 |
| 2017-01-03 | $689.95 | $690.00 | $670.00 | $690.00 | $340.25 | 592 |
| 2016-12-30 | $687.99 | $687.99 | $684.06 | $686.37 | $338.46 | 160 |
| 2016-12-29 | $675.60 | $678.42 | $675.60 | $677.14 | $333.91 | 302 |
| 2016-12-28 | $676.41 | $676.41 | $674.30 | $676.39 | $333.54 | 318 |
| 2016-12-27 | $670.23 | $674.00 | $670.11 | $670.31 | $330.54 | 2,518 |
| 2016-12-23 | $672.32 | $675.68 | $672.32 | $675.64 | $333.17 | 794 |
| 2016-12-22 | $669.64 | $675.69 | $668.90 | $668.90 | $329.85 | 766 |
| 2016-12-21 | $672.42 | $672.42 | $667.71 | $670.85 | $330.81 | 508 |
| 2016-12-20 | $673.61 | $690.91 | $673.61 | $690.90 | $340.70 | 754 |
| 2016-12-19 | $676.86 | $680.10 | $674.14 | $678.82 | $334.74 | 442 |
| 2016-12-16 | $651.59 | $656.05 | $651.56 | $652.11 | $321.57 | 684 |
| 2016-12-15 | $671.00 | $671.00 | $646.00 | $646.21 | $318.66 | 1,520 |
| 2016-12-14 | $658.26 | $669.69 | $645.02 | $645.02 | $318.07 | 776 |
| 2016-12-13 | $664.58 | $665.92 | $662.50 | $663.95 | $327.41 | 486 |
| 2016-12-12 | $642.00 | $642.00 | $629.59 | $634.59 | $312.93 | 762 |
| 2016-12-09 | $627.36 | $637.90 | $627.32 | $627.36 | $309.37 | 326 |
| 2016-12-08 | $633.31 | $637.90 | $633.31 | $635.93 | $313.59 | 356 |
| 2016-12-07 | $642.14 | $649.78 | $641.70 | $649.78 | $320.42 | 666 |
| 2016-12-06 | $644.94 | $650.75 | $642.25 | $642.25 | $316.71 | 748 |
| 2016-12-05 | $668.00 | $678.00 | $663.00 | $678.00 | $334.34 | 450 |
| 2016-12-02 | $665.05 | $668.86 | $664.66 | $667.31 | $329.07 | 658 |
| 2016-12-01 | $685.00 | $690.00 | $675.00 | $681.50 | $336.06 | 456 |
| 2016-11-30 | $698.67 | $698.67 | $686.50 | $687.00 | $338.78 | 16,720 |
| 2016-11-29 | $705.56 | $705.56 | $685.00 | $688.40 | $339.47 | 422 |
| 2016-11-28 | $700.40 | $700.40 | $695.72 | $695.72 | $343.08 | 5,330 |
| 2016-11-25 | $699.18 | $701.65 | $696.71 | $701.65 | $346.00 | 128 |
| 2016-11-23 | $688.07 | $695.90 | $688.07 | $695.90 | $343.16 | 388 |
| 2016-11-22 | $698.35 | $703.89 | $682.97 | $683.01 | $336.81 | 320 |
| 2016-11-21 | $693.47 | $696.78 | $692.96 | $696.78 | $343.60 | 198 |
| 2016-11-18 | $693.42 | $694.81 | $687.86 | $687.86 | $339.20 | 330 |
| 2016-11-17 | $694.25 | $703.50 | $694.21 | $699.25 | $344.82 | 248 |
| 2016-11-16 | $690.18 | $693.34 | $689.78 | $693.30 | $341.88 | 230 |
| 2016-11-15 | $691.85 | $696.19 | $691.85 | $692.98 | $341.72 | 630 |
| 2016-11-14 | $717.00 | $722.00 | $694.43 | $694.43 | $342.44 | 824 |
| 2016-11-11 | $717.49 | $717.49 | $710.47 | $716.40 | $353.27 | 490 |
| 2016-11-10 | $717.81 | $730.40 | $717.79 | $717.81 | $353.97 | 3,790 |
| 2016-11-09 | $712.00 | $730.00 | $710.00 | $730.00 | $359.98 | 254 |
| 2016-11-08 | $709.62 | $711.71 | $707.72 | $708.13 | $349.19 | 226 |
| 2016-11-07 | $713.78 | $722.76 | $701.00 | $706.00 | $348.14 | 250 |
| 2016-11-04 | $730.35 | $730.35 | $705.39 | $717.75 | $353.94 | 504 |
| 2016-11-03 | $725.93 | $730.00 | $712.00 | $712.05 | $351.13 | 4,610 |
| 2016-11-02 | $714.82 | $724.00 | $711.00 | $716.96 | $353.55 | 1,066 |
| 2016-11-01 | $726.02 | $730.00 | $708.00 | $708.00 | $349.13 | 360 |
| 2016-10-31 | $730.40 | $730.40 | $719.38 | $730.40 | $360.18 | 534 |
| 2016-10-28 | $730.00 | $730.00 | $727.47 | $730.00 | $359.98 | 576 |
| 2016-10-27 | $728.75 | $744.00 | $716.85 | $730.00 | $359.98 | 668 |
| 2016-10-26 | $740.90 | $748.40 | $732.76 | $732.76 | $361.34 | 516 |
| 2016-10-25 | $755.75 | $755.75 | $729.04 | $730.00 | $359.98 | 620 |
| 2016-10-24 | $737.96 | $754.00 | $735.11 | $753.96 | $371.79 | 1,360 |
| 2016-10-21 | $740.45 | $743.06 | $739.14 | $740.20 | $365.01 | 214 |
| 2016-10-20 | $742.26 | $755.00 | $731.00 | $754.95 | $372.28 | 548 |
| 2016-10-19 | $744.86 | $749.75 | $744.42 | $747.64 | $368.68 | 274 |
| 2016-10-18 | $743.68 | $752.67 | $740.02 | $750.84 | $370.26 | 624 |
| 2016-10-17 | $747.34 | $747.34 | $744.55 | $746.79 | $368.26 | 406 |
| 2016-10-14 | $737.83 | $738.58 | $735.52 | $737.59 | $363.72 | 678 |
| 2016-10-13 | $736.93 | $745.00 | $732.09 | $734.53 | $362.21 | 374 |
| 2016-10-12 | $732.29 | $734.11 | $731.75 | $732.87 | $361.39 | 320 |
| 2016-10-11 | $731.52 | $735.22 | $731.52 | $734.88 | $362.39 | 338 |
| 2016-10-10 | $748.43 | $748.43 | $731.88 | $731.88 | $360.90 | 856 |
| 2016-10-07 | $744.55 | $744.55 | $740.53 | $744.25 | $367.01 | 410 |
| 2016-10-06 | $729.64 | $736.21 | $725.22 | $731.92 | $360.93 | 846 |
| 2016-10-05 | $732.20 | $737.99 | $730.64 | $735.00 | $362.44 | 1,220 |
| 2016-10-04 | $738.33 | $738.33 | $726.54 | $726.57 | $358.29 | 238 |
| 2016-10-03 | $734.60 | $740.00 | $723.98 | $739.95 | $364.89 | 452 |
| 2016-09-30 | $729.40 | $734.69 | $723.45 | $729.04 | $359.51 | 1,210 |
| 2016-09-29 | $729.19 | $729.37 | $717.55 | $724.16 | $357.10 | 546 |
| 2016-09-28 | $735.80 | $735.80 | $729.80 | $735.80 | $362.84 | 336 |
| 2016-09-27 | $733.06 | $735.74 | $727.51 | $728.36 | $359.17 | 444 |
| 2016-09-26 | $717.01 | $725.25 | $717.01 | $724.47 | $357.25 | 324 |
| 2016-09-23 | $722.77 | $722.77 | $715.12 | $715.12 | $352.64 | 484 |
| 2016-09-22 | $729.81 | $735.98 | $726.46 | $727.66 | $358.83 | 94 |
| 2016-09-21 | $725.17 | $728.42 | $716.10 | $728.42 | $359.20 | 184 |
| 2016-09-20 | $722.63 | $724.25 | $720.28 | $720.28 | $355.19 | 230 |
| 2016-09-19 | $701.75 | $710.75 | $701.75 | $708.00 | $349.13 | 1,216 |
| 2016-09-16 | $695.00 | $702.16 | $692.23 | $698.75 | $344.57 | 248 |
| 2016-09-15 | $696.51 | $706.78 | $692.04 | $692.05 | $341.27 | 348 |
| 2016-09-14 | $694.98 | $698.10 | $694.00 | $697.51 | $343.96 | 128 |
| 2016-09-13 | $694.55 | $700.89 | $688.74 | $693.11 | $341.79 | 132 |
| 2016-09-12 | $696.41 | $707.16 | $692.31 | $701.25 | $345.80 | 422 |
| 2016-09-09 | $706.42 | $706.54 | $702.30 | $704.26 | $347.29 | 490 |
| 2016-09-08 | $706.69 | $708.25 | $700.01 | $700.01 | $345.19 | 420 |
| 2016-09-07 | $719.81 | $720.00 | $714.25 | $714.25 | $352.21 | 1,598 |
| 2016-09-06 | $696.10 | $696.15 | $690.10 | $696.15 | $343.29 | 244 |
| 2016-09-02 | $688.47 | $692.00 | $686.00 | $691.96 | $341.22 | 732 |
| 2016-09-01 | $697.50 | $700.15 | $694.00 | $699.96 | $345.17 | 654 |
| 2016-08-31 | $700.00 | $707.00 | $692.59 | $707.00 | $348.64 | 9,294 |
| 2016-08-30 | $694.00 | $703.00 | $694.00 | $694.15 | $342.30 | 3,524 |
| 2016-08-29 | $700.00 | $714.00 | $698.00 | $707.00 | $348.64 | 11,602 |
| 2016-08-26 | $716.38 | $717.77 | $703.58 | $703.58 | $346.95 | 8,220 |
| 2016-08-25 | $716.72 | $716.80 | $710.28 | $710.28 | $350.26 | 418 |
| 2016-08-24 | $711.79 | $725.12 | $706.46 | $706.46 | $348.37 | 360 |
| 2016-08-23 | $723.00 | $723.24 | $715.72 | $722.25 | $356.16 | 622 |
| 2016-08-22 | $708.89 | $708.89 | $701.05 | $704.18 | $347.25 | 298 |
| 2016-08-19 | $716.88 | $718.61 | $710.37 | $717.96 | $354.04 | 322 |
| 2016-08-18 | $717.45 | $725.03 | $714.12 | $724.96 | $357.49 | 806 |
| 2016-08-17 | $731.29 | $738.33 | $731.17 | $738.29 | $364.07 | 256 |
| 2016-08-16 | $733.45 | $733.45 | $725.32 | $725.32 | $357.67 | 216 |
| 2016-08-15 | $732.72 | $739.00 | $732.51 | $735.50 | $362.69 | 544 |
| 2016-08-12 | $731.22 | $733.57 | $727.59 | $729.04 | $359.51 | 768 |
| 2016-08-11 | $735.01 | $735.65 | $732.00 | $733.01 | $361.46 | 584 |
| 2016-08-10 | $732.91 | $732.91 | $730.75 | $730.96 | $360.45 | 346 |
| 2016-08-09 | $724.12 | $724.12 | $720.00 | $723.76 | $356.90 | 458 |
| 2016-08-08 | $719.42 | $727.39 | $719.42 | $720.52 | $355.30 | 624 |
| 2016-08-05 | $718.87 | $734.00 | $718.87 | $724.27 | $357.15 | 276 |
| 2016-08-04 | $738.18 | $738.18 | $731.20 | $732.00 | $360.97 | 628 |
| 2016-08-03 | $711.75 | $721.66 | $711.75 | $721.66 | $355.87 | 930 |
| 2016-08-02 | $730.16 | $735.00 | $727.00 | $728.00 | $358.99 | 1,186 |
| 2016-08-01 | $713.33 | $717.17 | $708.00 | $708.00 | $349.13 | 730 |
| 2016-07-29 | $701.00 | $707.72 | $701.00 | $707.65 | $348.96 | 504 |
| 2016-07-28 | $702.40 | $703.45 | $690.23 | $699.99 | $345.18 | 1,734 |
| 2016-07-27 | $700.93 | $707.64 | $695.88 | $707.64 | $348.95 | 432 |
| 2016-07-26 | $693.44 | $695.18 | $692.23 | $692.95 | $341.71 | 732 |
| 2016-07-25 | $689.00 | $689.00 | $681.00 | $681.00 | $335.82 | 276 |
| 2016-07-22 | $668.45 | $678.31 | $667.94 | $667.94 | $329.38 | 528 |
| 2016-07-21 | $670.98 | $674.00 | $654.01 | $654.01 | $322.51 | 234 |
| 2016-07-20 | $672.67 | $676.58 | $669.21 | $670.00 | $330.39 | 544 |
| 2016-07-19 | $659.20 | $659.20 | $658.71 | $658.75 | $324.84 | 390 |
| 2016-07-18 | $679.54 | $679.54 | $653.40 | $677.00 | $333.84 | 308 |
| 2016-07-15 | $669.56 | $674.99 | $651.00 | $656.00 | $323.49 | 368 |
| 2016-07-14 | $682.80 | $692.06 | $682.80 | $685.86 | $338.21 | 282 |
| 2016-07-13 | $706.67 | $710.18 | $704.00 | $704.00 | $347.16 | 942 |
| 2016-07-12 | $724.91 | $728.96 | $716.37 | $726.12 | $358.07 | 458 |
| 2016-07-11 | $719.02 | $723.02 | $719.01 | $723.02 | $356.54 | 512 |
| 2016-07-08 | $706.50 | $714.22 | $706.50 | $714.22 | $352.20 | 656 |
| 2016-07-07 | $707.45 | $711.31 | $704.00 | $711.15 | $350.68 | 1,486 |
| 2016-07-06 | $703.06 | $715.00 | $691.40 | $705.04 | $347.67 | 9,242 |
| 2016-07-05 | $701.28 | $702.76 | $701.28 | $702.29 | $346.31 | 170 |
| 2016-07-01 | $679.68 | $684.21 | $677.56 | $677.60 | $334.14 | 576 |
| 2016-06-30 | $667.66 | $680.00 | $667.66 | $675.90 | $333.30 | 686 |
| 2016-06-29 | $683.63 | $688.83 | $682.09 | $682.09 | $336.35 | 312 |
| 2016-06-28 | $665.68 | $674.75 | $662.68 | $662.70 | $326.79 | 458 |
| 2016-06-27 | $658.89 | $667.00 | $658.56 | $658.75 | $324.84 | 854 |
| 2016-06-24 | $623.01 | $638.00 | $617.09 | $628.00 | $309.68 | 722 |
| 2016-06-23 | $656.09 | $660.82 | $656.09 | $660.15 | $325.53 | 144 |
| 2016-06-22 | $654.39 | $666.01 | $654.39 | $659.11 | $325.02 | 1,712 |
| 2016-06-21 | $659.04 | $666.43 | $656.60 | $664.30 | $327.58 | 588 |
| 2016-06-20 | $664.55 | $664.84 | $655.34 | $655.38 | $323.18 | 358 |
| 2016-06-17 | $640.76 | $651.40 | $640.76 | $648.56 | $319.82 | 720 |
| 2016-06-16 | $634.46 | $644.60 | $632.51 | $638.57 | $314.89 | 588 |
| 2016-06-15 | $641.78 | $651.40 | $641.78 | $648.33 | $319.71 | 368 |
| 2016-06-14 | $638.10 | $638.10 | $629.09 | $632.16 | $311.73 | 398 |
| 2016-06-13 | $634.10 | $640.56 | $630.84 | $630.84 | $311.08 | 252 |
| 2016-06-10 | $627.90 | $635.84 | $623.89 | $626.62 | $309.00 | 484 |
| 2016-06-09 | $635.78 | $635.79 | $634.35 | $634.40 | $312.84 | 352 |
| 2016-06-08 | $637.69 | $637.69 | $629.94 | $629.98 | $310.66 | 632 |
| 2016-06-07 | $639.77 | $644.22 | $634.42 | $640.91 | $316.05 | 1,572 |
| 2016-06-06 | $638.64 | $649.61 | $636.00 | $644.81 | $317.97 | 290 |
| 2016-06-03 | $637.49 | $641.80 | $631.22 | $635.43 | $313.34 | 380 |
| 2016-06-02 | $635.54 | $640.60 | $633.26 | $638.96 | $315.09 | 298 |
| 2016-06-01 | $641.98 | $641.98 | $632.03 | $632.14 | $311.72 | 182 |
| 2016-05-31 | $629.95 | $637.75 | $629.95 | $636.77 | $314.01 | 304 |
| 2016-05-27 | $628.53 | $630.00 | $627.05 | $627.53 | $309.45 | 1,840 |
| 2016-05-26 | $623.55 | $623.55 | $616.50 | $616.50 | $304.01 | 414 |
| 2016-05-25 | $617.62 | $628.84 | $617.62 | $628.41 | $309.88 | 232 |
| 2016-05-24 | $614.97 | $624.57 | $614.97 | $624.57 | $307.99 | 288 |
| 2016-05-23 | $618.86 | $625.96 | $616.00 | $616.00 | $303.76 | 1,302 |
| 2016-05-20 | $625.52 | $626.15 | $620.38 | $621.25 | $306.35 | 732 |
| 2016-05-19 | $618.69 | $621.92 | $618.65 | $618.65 | $305.07 | 630 |
| 2016-05-18 | $617.81 | $627.79 | $617.00 | $621.97 | $306.71 | 722 |
| 2016-05-17 | $627.45 | $630.82 | $622.21 | $630.36 | $310.84 | 392 |
| 2016-05-16 | $617.37 | $626.68 | $617.37 | $620.51 | $305.99 | 434 |
| 2016-05-13 | $613.16 | $617.80 | $610.83 | $616.96 | $304.24 | 440 |
| 2016-05-12 | $610.20 | $618.87 | $608.69 | $616.78 | $304.15 | 308 |
| 2016-05-11 | $612.23 | $616.35 | $609.95 | $613.01 | $302.29 | 404 |
| 2016-05-10 | $610.04 | $614.00 | $610.04 | $613.00 | $302.28 | 618 |
| 2016-05-09 | $602.07 | $609.26 | $598.69 | $605.50 | $298.59 | 724 |
| 2016-05-06 | $606.14 | $613.96 | $603.00 | $613.96 | $302.76 | 1,588 |
| 2016-05-05 | $607.72 | $616.00 | $607.72 | $610.79 | $301.19 | 436 |
| 2016-05-04 | $602.75 | $609.47 | $602.75 | $607.04 | $299.35 | 600 |
| 2016-05-03 | $608.00 | $618.00 | $604.48 | $607.04 | $299.35 | 570 |
| 2016-05-02 | $613.60 | $618.00 | $613.60 | $618.00 | $304.75 | 2,264 |
| 2016-04-29 | $601.33 | $614.00 | $598.00 | $603.00 | $297.35 | 2,250 |
| 2016-04-28 | $610.00 | $616.00 | $595.75 | $600.71 | $296.22 | 532 |
| 2016-04-27 | $590.90 | $597.96 | $584.28 | $584.28 | $288.12 | 170 |
| 2016-04-26 | $602.10 | $607.30 | $602.10 | $606.96 | $299.31 | 466 |
| 2016-04-25 | $593.31 | $600.50 | $593.31 | $593.55 | $292.69 | 260 |
| 2016-04-22 | $609.20 | $615.21 | $605.01 | $614.96 | $303.25 | 1,300 |
| 2016-04-21 | $602.98 | $613.26 | $602.98 | $609.74 | $300.68 | 1,448 |
| 2016-04-20 | $600.32 | $612.03 | $600.32 | $605.79 | $298.73 | 416 |
| 2016-04-19 | $591.12 | $594.61 | $587.62 | $594.37 | $293.10 | 550 |
| 2016-04-18 | $570.00 | $576.00 | $560.04 | $576.00 | $284.04 | 1,758 |
| 2016-04-15 | $572.20 | $576.00 | $569.00 | $570.49 | $281.32 | 590 |
| 2016-04-14 | $585.11 | $585.72 | $582.80 | $583.99 | $287.98 | 1,312 |
| 2016-04-13 | $575.35 | $576.73 | $570.04 | $576.73 | $284.40 | 1,318 |
| 2016-04-12 | $544.00 | $551.67 | $543.00 | $547.66 | $270.06 | 292 |
| 2016-04-11 | $537.99 | $547.55 | $537.99 | $545.59 | $269.04 | 282 |
| 2016-04-08 | $551.38 | $554.59 | $550.40 | $550.40 | $271.41 | 424 |
| 2016-04-07 | $546.04 | $554.90 | $541.00 | $550.95 | $271.69 | 876 |
| 2016-04-06 | $536.00 | $546.16 | $536.00 | $544.62 | $268.56 | 310 |
| 2016-04-05 | $524.92 | $533.00 | $524.11 | $526.98 | $259.87 | 448 |
| 2016-04-04 | $537.65 | $544.60 | $537.65 | $540.76 | $266.66 | 340 |
| 2016-04-01 | $534.95 | $536.27 | $526.87 | $536.23 | $264.43 | 408 |
| 2016-03-31 | $544.37 | $548.00 | $542.24 | $546.00 | $269.24 | 432 |
| 2016-03-30 | $549.34 | $559.00 | $549.34 | $554.37 | $273.37 | 676 |
| 2016-03-29 | $545.35 | $557.23 | $545.35 | $549.54 | $270.99 | 662 |
| 2016-03-28 | $546.83 | $546.83 | $539.95 | $546.83 | $269.65 | 440 |
| 2016-03-24 | $525.53 | $528.00 | $521.41 | $527.96 | $260.35 | 436 |
| 2016-03-23 | $537.25 | $537.68 | $528.41 | $535.98 | $264.31 | 746 |
| 2016-03-22 | $539.10 | $539.10 | $525.72 | $533.92 | $263.29 | 886 |
| 2016-03-21 | $522.44 | $531.48 | $522.44 | $523.64 | $258.22 | 908 |
| 2016-03-18 | $519.82 | $530.48 | $519.82 | $529.23 | $260.98 | 410 |
| 2016-03-17 | $534.28 | $542.35 | $532.88 | $540.90 | $266.73 | 476 |
| 2016-03-16 | $529.32 | $537.48 | $524.30 | $537.48 | $265.04 | 672 |
| 2016-03-15 | $530.85 | $533.00 | $530.85 | $531.00 | $261.85 | 484 |
| 2016-03-14 | $529.60 | $533.72 | $526.55 | $530.06 | $261.38 | 326 |
| 2016-03-11 | $520.96 | $527.24 | $520.95 | $525.06 | $258.92 | 394 |
| 2016-03-10 | $528.96 | $528.96 | $513.58 | $518.39 | $255.63 | 742 |
| 2016-03-09 | $510.44 | $516.86 | $506.04 | $511.00 | $251.99 | 110 |
| 2016-03-08 | $520.89 | $523.57 | $507.00 | $507.00 | $250.01 | 1,082 |
| 2016-03-07 | $521.47 | $529.26 | $515.00 | $524.00 | $258.40 | 650 |
| 2016-03-04 | $533.00 | $539.63 | $531.00 | $531.00 | $261.85 | 422 |
| 2016-03-03 | $532.16 | $532.62 | $526.75 | $532.01 | $262.35 | 710 |
| 2016-03-02 | $530.21 | $536.95 | $526.68 | $536.54 | $264.58 | 1,222 |
| 2016-03-01 | $518.15 | $518.19 | $515.52 | $517.91 | $255.39 | 976 |
| 2016-02-29 | $514.62 | $521.00 | $514.25 | $516.07 | $254.49 | 1,194 |
| 2016-02-26 | $526.64 | $530.75 | $518.00 | $525.63 | $259.20 | 774 |
| 2016-02-25 | $511.56 | $519.17 | $510.00 | $512.04 | $252.50 | 952 |
| 2016-02-24 | $510.38 | $518.40 | $508.00 | $518.40 | $255.63 | 686 |
| 2016-02-23 | $516.25 | $520.67 | $513.99 | $520.44 | $256.64 | 1,644 |
| 2016-02-22 | $517.15 | $526.45 | $516.81 | $524.89 | $258.84 | 1,642 |
| 2016-02-19 | $507.65 | $512.00 | $506.15 | $511.56 | $252.26 | 918 |
| 2016-02-18 | $512.05 | $514.17 | $499.27 | $505.51 | $249.28 | 2,090 |
| 2016-02-17 | $493.41 | $503.24 | $493.41 | $499.84 | $246.48 | 642 |
| 2016-02-16 | $494.68 | $503.83 | $494.68 | $495.64 | $244.41 | 1,374 |
| 2016-02-12 | $467.65 | $475.49 | $459.50 | $475.49 | $234.47 | 636 |
| 2016-02-11 | $469.56 | $469.56 | $459.33 | $459.33 | $226.51 | 770 |
| 2016-02-10 | $470.84 | $480.68 | $470.84 | $474.25 | $233.86 | 912 |
| 2016-02-09 | $453.75 | $460.65 | $450.71 | $458.69 | $226.19 | 502 |
| 2016-02-08 | $487.89 | $487.89 | $478.20 | $480.83 | $237.11 | 686 |
| 2016-02-05 | $485.35 | $497.77 | $479.00 | $497.73 | $245.44 | 1,224 |
| 2016-02-04 | $486.75 | $497.69 | $486.75 | $497.13 | $245.15 | 1,282 |
| 2016-02-03 | $480.99 | $482.48 | $475.72 | $481.25 | $237.32 | 912 |
| 2016-02-02 | $483.20 | $487.50 | $480.19 | $485.71 | $239.51 | 514 |
| 2016-02-01 | $483.60 | $484.91 | $476.90 | $484.87 | $239.10 | 314 |
| 2016-01-29 | $467.00 | $474.36 | $465.00 | $469.01 | $231.28 | 604 |
| 2016-01-28 | $481.67 | $490.92 | $481.67 | $487.40 | $240.35 | 894 |
| 2016-01-27 | $493.45 | $503.50 | $483.50 | $489.52 | $241.39 | 1,028 |
| 2016-01-26 | $475.75 | $486.13 | $475.75 | $486.13 | $239.72 | 1,254 |
| 2016-01-25 | $493.53 | $496.29 | $492.00 | $492.04 | $242.64 | 1,028 |
| 2016-01-22 | $487.62 | $492.67 | $482.45 | $489.50 | $241.38 | 546 |
| 2016-01-21 | $465.68 | $479.52 | $465.68 | $476.16 | $234.81 | 620 |
| 2016-01-20 | $472.46 | $479.00 | $468.00 | $475.38 | $234.42 | 2,524 |
| 2016-01-19 | $481.45 | $488.74 | $481.45 | $484.95 | $239.14 | 1,418 |
| 2016-01-15 | $483.39 | $492.50 | $468.73 | $468.73 | $231.14 | 1,586 |
| 2016-01-14 | $482.53 | $496.41 | $482.53 | $491.78 | $242.51 | 1,442 |
| 2016-01-13 | $499.60 | $499.60 | $486.04 | $487.04 | $240.17 | 1,426 |
| 2016-01-12 | $489.09 | $490.48 | $478.28 | $486.75 | $240.03 | 934 |
| 2016-01-11 | $498.83 | $502.00 | $498.19 | $498.19 | $245.67 | 1,284 |
| 2016-01-08 | $504.60 | $504.60 | $500.00 | $500.04 | $246.58 | 1,074 |
| 2016-01-07 | $503.61 | $504.40 | $496.00 | $496.14 | $244.66 | 890 |
| 2016-01-06 | $521.14 | $522.52 | $509.00 | $522.30 | $257.56 | 1,178 |
| 2016-01-05 | $536.62 | $539.65 | $531.56 | $534.00 | $263.33 | 500 |
| 2016-01-04 | $538.20 | $540.32 | $535.39 | $540.28 | $266.42 | 1,896 |
Keyence Corporation (KYCCF) News Headlines
Recent Keyence Corporation (KYCCF) News
Similar Companies to Keyence Corporation (KYCCF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |