Mitsui & Co. Ltd (MITSY) Exchange: PINK
Data as of May 6, 2024
$971.28 ($-9.43) -0.96%
Mitsui & Co. Ltd - Daily Information
Click for more stock information on Mitsui & Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $975.00 |
| Previous Close | $971.28 |
| High | $993.25 |
| Low | $966.00 |
| Adjusted Open | $975.00 |
| Previous Adjusted Close | $971.28 |
| Adjusted High | $993.25 |
| Adjusted Low | $966.00 |
About Mitsui & Co. Ltd (MITSY)
MITSUI & CO., LTD. is a Japan-based diversified trading company. The Company is engaged in the sale, import, export and international trading of various products in the fields of iron and steel products, metal resource, machine and project, chemical, energy, food and retail, as well as consumer service and information industries. The Company is also engaged in the provision of retail, information communication, technology, transportation and finance services, the development of energy and raw iron resources, in addition to the investment in new businesses such as information technology (IT), renewable energy and environment-related businesses. The Company operates through eight business segments. On July 1, 2011, it acquired a subsidiary from Mercian Corporation. On February 5, 2013, the Company completed the full acquisition of MITSUI FOODS CO.,LTD. On April 1, 2013, the Company transferred J-SCube Inc. to TOPPAN FORMS CO LTD.
Invest in Mitsui & Co. Ltd (MITSY)
Historical Stock Data for Mitsui & Co. Ltd (MITSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $975.00 | $993.25 | $966.00 | $971.28 | $971.28 | 4,524 |
| 2024-04-29 | $973.30 | $984.19 | $973.30 | $980.71 | $980.71 | 2,009 |
| 2024-04-26 | $964.54 | $975.56 | $936.73 | $971.93 | $971.93 | 3,038 |
| 2024-04-25 | $962.00 | $962.00 | $937.15 | $950.65 | $950.65 | 3,746 |
| 2024-04-24 | $999.50 | $999.50 | $960.31 | $968.23 | $968.23 | 2,074 |
| 2024-04-23 | $952.00 | $952.35 | $937.73 | $948.75 | $948.75 | 2,231 |
| 2024-04-22 | $973.24 | $973.24 | $934.39 | $949.77 | $949.77 | 1,376 |
| 2024-04-19 | $910.00 | $958.49 | $910.00 | $928.62 | $928.62 | 2,684 |
| 2024-04-18 | $932.15 | $932.15 | $915.26 | $921.00 | $921.00 | 2,458 |
| 2024-04-17 | $910.00 | $929.95 | $910.00 | $915.50 | $915.50 | 5,092 |
| 2024-04-16 | $939.70 | $939.70 | $926.57 | $929.95 | $929.95 | 3,889 |
| 2024-04-15 | $942.84 | $998.00 | $942.84 | $957.64 | $957.64 | 1,383 |
| 2024-04-12 | $989.55 | $989.55 | $933.98 | $952.82 | $952.82 | 1,287 |
| 2024-04-11 | $937.00 | $980.35 | $937.00 | $964.57 | $964.57 | 1,663 |
| 2024-04-10 | $975.00 | $996.11 | $945.20 | $949.80 | $949.80 | 1,707 |
| 2024-04-09 | $1,002.81 | $1,014.44 | $979.52 | $983.22 | $983.22 | 1,305 |
| 2024-04-08 | $945.08 | $980.76 | $941.75 | $945.50 | $945.50 | 7,631 |
| 2024-04-05 | $930.95 | $947.00 | $930.95 | $945.50 | $945.50 | 7,631 |
| 2024-04-04 | $942.73 | $942.73 | $919.95 | $926.75 | $926.75 | 3,874 |
| 2024-04-03 | $913.10 | $927.71 | $913.10 | $913.42 | $913.42 | 1,171 |
| 2024-04-02 | $920.00 | $920.00 | $901.56 | $913.42 | $913.42 | 1,171 |
| 2024-04-01 | $940.05 | $944.26 | $895.70 | $925.47 | $925.47 | 1,119 |
| 2024-03-28 | $950.00 | $950.00 | $903.82 | $937.97 | $937.97 | 1,456 |
| 2024-03-27 | $950.00 | $950.00 | $926.65 | $929.01 | $929.01 | 1,071 |
| 2024-03-26 | $950.00 | $950.00 | $939.10 | $946.67 | $946.67 | 5,020 |
| 2024-03-25 | $949.90 | $949.90 | $933.00 | $941.10 | $941.10 | 1,341 |
| 2024-03-22 | $950.00 | $950.00 | $933.00 | $940.90 | $940.90 | 1,372 |
| 2024-03-21 | $950.00 | $950.00 | $912.28 | $940.00 | $940.00 | 2,301 |
| 2024-03-20 | $897.99 | $914.07 | $897.99 | $912.00 | $912.00 | 1,441 |
| 2024-03-19 | $900.00 | $918.50 | $895.00 | $903.82 | $903.82 | 2,020 |
| 2024-03-18 | $918.99 | $918.99 | $886.91 | $889.95 | $889.95 | 2,027 |
| 2024-03-15 | $855.11 | $886.13 | $855.11 | $880.00 | $880.00 | 2,513 |
| 2024-03-14 | $851.50 | $870.00 | $844.00 | $850.60 | $850.60 | 2,075 |
| 2024-03-13 | $855.00 | $877.77 | $845.00 | $858.00 | $858.00 | 6,061 |
| 2024-03-12 | $856.81 | $864.00 | $850.00 | $858.00 | $858.00 | 6,060 |
| 2024-03-11 | $900.00 | $900.00 | $855.00 | $876.50 | $876.50 | 3,381 |
| 2024-03-08 | $939.30 | $939.30 | $890.50 | $912.86 | $912.86 | 1,972 |
| 2024-03-07 | $920.00 | $920.00 | $884.25 | $913.58 | $913.58 | 1,862 |
| 2024-03-06 | $944.10 | $944.10 | $903.80 | $921.52 | $921.52 | 2,121 |
| 2024-03-05 | $878.63 | $937.84 | $878.63 | $908.50 | $908.50 | 1,281 |
| 2024-03-04 | $885.63 | $926.78 | $857.20 | $893.68 | $893.68 | 1,980 |
| 2024-03-01 | $865.27 | $914.60 | $865.27 | $897.81 | $897.81 | 1,196 |
| 2024-02-29 | $875.00 | $878.38 | $870.51 | $870.51 | $870.51 | 2,010 |
| 2024-02-28 | $887.70 | $887.70 | $834.85 | $868.30 | $868.30 | 1,642 |
| 2024-02-27 | $895.50 | $895.50 | $848.00 | $877.00 | $877.00 | 1,807 |
| 2024-02-26 | $900.00 | $900.00 | $845.00 | $879.92 | $879.92 | 4,902 |
| 2024-02-23 | $860.00 | $879.50 | $860.00 | $873.71 | $873.71 | 2,610 |
| 2024-02-22 | $848.50 | $870.00 | $846.00 | $868.75 | $868.75 | 4,818 |
| 2024-02-21 | $850.20 | $868.45 | $850.12 | $851.85 | $851.85 | 2,620 |
| 2024-02-20 | $838.00 | $851.41 | $838.00 | $846.86 | $846.86 | 1,799 |
| 2024-02-16 | $850.40 | $850.40 | $805.00 | $838.00 | $838.00 | 897 |
| 2024-02-15 | $780.50 | $832.75 | $780.50 | $815.30 | $815.30 | 1,811 |
| 2024-02-14 | $805.00 | $824.00 | $800.00 | $805.75 | $805.75 | 1,040 |
| 2024-02-13 | $838.00 | $838.00 | $787.00 | $803.69 | $803.69 | 1,724 |
| 2024-02-12 | $771.56 | $812.00 | $771.56 | $794.00 | $794.00 | 1,381 |
| 2024-02-09 | $781.82 | $797.04 | $781.82 | $788.00 | $788.00 | 2,539 |
| 2024-02-08 | $812.00 | $812.00 | $777.61 | $784.08 | $784.08 | 2,219 |
| 2024-02-07 | $766.00 | $815.00 | $766.00 | $795.64 | $795.64 | 1,606 |
| 2024-02-06 | $775.00 | $780.00 | $766.32 | $771.60 | $771.60 | 2,954 |
| 2024-02-05 | $788.06 | $788.06 | $773.69 | $781.96 | $781.96 | 1,443 |
| 2024-02-02 | $801.81 | $801.81 | $787.51 | $797.00 | $797.00 | 1,478 |
| 2024-02-01 | $818.98 | $834.89 | $818.98 | $831.75 | $831.75 | 1,921 |
| 2024-01-31 | $818.00 | $818.00 | $803.50 | $806.52 | $806.52 | 3,058 |
| 2024-01-30 | $793.99 | $806.60 | $793.99 | $803.58 | $803.58 | 1,907 |
| 2024-01-29 | $788.18 | $802.77 | $788.18 | $802.74 | $802.74 | 2,145 |
| 2024-01-26 | $795.80 | $795.80 | $790.26 | $791.55 | $791.55 | 1,201 |
| 2024-01-25 | $807.00 | $807.00 | $795.83 | $798.09 | $798.09 | 1,739 |
| 2024-01-24 | $800.90 | $808.22 | $796.48 | $796.48 | $796.48 | 3,418 |
| 2024-01-23 | $801.01 | $801.28 | $785.87 | $800.85 | $800.85 | 2,173 |
| 2024-01-22 | $814.18 | $814.57 | $807.25 | $810.67 | $810.67 | 3,410 |
| 2024-01-19 | $800.00 | $807.64 | $800.00 | $805.37 | $805.37 | 2,395 |
| 2024-01-18 | $807.70 | $807.70 | $800.00 | $806.44 | $806.44 | 3,073 |
| 2024-01-17 | $797.82 | $813.37 | $797.82 | $807.06 | $807.06 | 3,127 |
| 2024-01-16 | $810.19 | $821.36 | $806.84 | $810.34 | $810.34 | 2,044 |
| 2024-01-12 | $814.70 | $814.70 | $803.02 | $806.34 | $806.34 | 2,026 |
| 2024-01-11 | $779.00 | $785.18 | $777.05 | $784.14 | $784.14 | 8,007 |
| 2024-01-10 | $745.00 | $782.00 | $745.00 | $764.71 | $764.71 | 3,448 |
| 2024-01-09 | $773.99 | $774.50 | $748.10 | $749.10 | $749.10 | 3,629 |
| 2024-01-08 | $754.72 | $779.00 | $729.00 | $765.60 | $765.60 | 1,591 |
| 2024-01-05 | $740.00 | $762.42 | $740.00 | $754.72 | $754.72 | 1,642 |
| 2024-01-04 | $734.00 | $754.70 | $734.00 | $750.06 | $750.06 | 1,251 |
| 2024-01-03 | $738.63 | $742.46 | $736.48 | $742.01 | $742.01 | 2,497 |
| 2024-01-02 | $722.00 | $748.44 | $722.00 | $738.63 | $738.63 | 1,695 |
| 2023-12-29 | $772.00 | $772.00 | $723.00 | $747.96 | $747.96 | 2,271 |
| 2023-12-28 | $770.00 | $779.10 | $729.00 | $753.09 | $753.09 | 1,431 |
| 2023-12-27 | $773.89 | $773.89 | $715.79 | $742.00 | $742.00 | 2,817 |
| 2023-12-26 | $763.88 | $763.88 | $706.92 | $739.70 | $739.70 | 1,336 |
| 2023-12-22 | $756.50 | $757.00 | $735.29 | $739.49 | $739.49 | 1,268 |
| 2023-12-21 | $699.50 | $741.00 | $699.00 | $726.72 | $726.72 | 2,014 |
| 2023-12-20 | $712.00 | $724.54 | $712.00 | $718.10 | $718.10 | 2,747 |
| 2023-12-19 | $711.00 | $733.17 | $687.05 | $715.49 | $715.49 | 2,701 |
| 2023-12-18 | $725.90 | $734.83 | $690.49 | $711.25 | $711.25 | 3,209 |
| 2023-12-15 | $718.91 | $726.85 | $709.00 | $710.23 | $710.23 | 3,932 |
| 2023-12-14 | $739.99 | $739.99 | $695.61 | $720.86 | $720.86 | 1,728 |
| 2023-12-13 | $718.00 | $729.00 | $694.00 | $728.00 | $728.00 | 1,845 |
| 2023-12-12 | $735.75 | $735.75 | $691.39 | $716.61 | $716.61 | 2,727 |
| 2023-12-11 | $714.50 | $721.93 | $702.00 | $721.02 | $721.02 | 11,269 |
| 2023-12-08 | $716.17 | $716.17 | $677.51 | $700.00 | $700.00 | 1,583 |
| 2023-12-07 | $714.45 | $733.89 | $695.00 | $713.92 | $713.92 | 2,715 |
| 2023-12-06 | $698.00 | $729.01 | $698.00 | $714.19 | $714.19 | 3,003 |
| 2023-12-05 | $705.48 | $713.59 | $705.48 | $708.00 | $708.00 | 1,554 |
| 2023-12-04 | $737.30 | $737.30 | $695.75 | $714.49 | $714.49 | 1,957 |
| 2023-12-01 | $715.00 | $750.00 | $715.00 | $740.65 | $740.65 | 2,239 |
| 2023-11-30 | $730.50 | $730.50 | $722.57 | $730.00 | $730.00 | 2,545 |
| 2023-11-29 | $730.31 | $730.31 | $721.79 | $723.30 | $723.30 | 5,304 |
| 2023-11-28 | $750.95 | $750.95 | $710.00 | $732.90 | $732.90 | 2,583 |
| 2023-11-27 | $703.50 | $748.22 | $703.50 | $728.71 | $728.71 | 1,274 |
| 2023-11-24 | $750.12 | $750.12 | $710.10 | $730.42 | $730.42 | 944 |
| 2023-11-22 | $724.67 | $731.61 | $724.67 | $727.35 | $727.35 | 991 |
| 2023-11-21 | $748.00 | $748.00 | $723.52 | $724.05 | $724.05 | 1,131 |
| 2023-11-20 | $763.00 | $764.81 | $743.10 | $747.88 | $747.88 | 1,193 |
| 2023-11-17 | $748.32 | $775.90 | $748.32 | $762.87 | $762.87 | 1,658 |
| 2023-11-16 | $751.00 | $753.20 | $741.00 | $748.31 | $748.31 | 1,246 |
| 2023-11-15 | $742.20 | $780.00 | $742.20 | $751.17 | $751.17 | 1,996 |
| 2023-11-14 | $773.00 | $773.00 | $738.15 | $767.56 | $767.56 | 10,609 |
| 2023-11-13 | $766.00 | $766.00 | $715.00 | $748.87 | $748.87 | 3,876 |
| 2023-11-10 | $766.00 | $766.00 | $738.86 | $745.01 | $745.01 | 1,051 |
| 2023-11-09 | $716.00 | $762.00 | $712.00 | $735.27 | $735.27 | 8,674 |
| 2023-11-08 | $738.77 | $738.77 | $726.96 | $733.10 | $733.10 | 2,932 |
| 2023-11-07 | $741.00 | $765.00 | $741.00 | $758.30 | $758.30 | 6,756 |
| 2023-11-06 | $793.28 | $793.28 | $745.05 | $765.00 | $765.00 | 1,832 |
| 2023-11-03 | $768.00 | $771.73 | $733.45 | $767.60 | $767.60 | 2,724 |
| 2023-11-02 | $735.44 | $753.87 | $733.71 | $751.72 | $751.72 | 1,961 |
| 2023-11-01 | $720.00 | $733.93 | $720.00 | $732.79 | $732.79 | 6,195 |
| 2023-10-31 | $728.50 | $735.44 | $728.50 | $732.76 | $732.76 | 2,596 |
| 2023-10-30 | $700.85 | $742.00 | $700.85 | $719.18 | $719.18 | 2,004 |
| 2023-10-27 | $710.00 | $731.62 | $710.00 | $721.16 | $721.16 | 1,902 |
| 2023-10-26 | $726.05 | $726.05 | $704.60 | $705.70 | $705.70 | 2,103 |
| 2023-10-25 | $741.35 | $741.35 | $703.40 | $721.22 | $721.22 | 2,263 |
| 2023-10-24 | $736.31 | $736.31 | $711.61 | $717.90 | $717.90 | 2,614 |
| 2023-10-23 | $715.70 | $724.45 | $713.22 | $716.89 | $716.89 | 1,953 |
| 2023-10-20 | $737.00 | $737.00 | $726.72 | $728.99 | $728.99 | 1,575 |
| 2023-10-19 | $731.89 | $740.00 | $726.41 | $726.69 | $726.69 | 3,164 |
| 2023-10-18 | $746.23 | $748.84 | $736.70 | $737.00 | $737.00 | 3,275 |
| 2023-10-17 | $734.00 | $738.21 | $726.81 | $735.50 | $735.50 | 4,123 |
| 2023-10-16 | $705.89 | $734.80 | $705.89 | $733.20 | $733.20 | 4,482 |
| 2023-10-13 | $719.87 | $720.40 | $712.00 | $717.66 | $717.66 | 2,021 |
| 2023-10-12 | $746.40 | $746.40 | $710.10 | $714.96 | $714.96 | 1,975 |
| 2023-10-11 | $738.36 | $738.36 | $700.24 | $713.18 | $713.18 | 2,435 |
| 2023-10-10 | $722.85 | $722.85 | $707.00 | $718.15 | $718.15 | 4,128 |
| 2023-10-09 | $704.99 | $704.99 | $675.00 | $692.50 | $692.50 | 2,675 |
| 2023-10-06 | $704.27 | $704.27 | $678.81 | $690.50 | $690.50 | 2,596 |
| 2023-10-05 | $682.56 | $684.00 | $677.60 | $684.00 | $684.00 | 3,628 |
| 2023-10-04 | $680.94 | $683.41 | $658.89 | $682.56 | $682.56 | 2,023 |
| 2023-10-03 | $699.88 | $699.88 | $690.61 | $694.49 | $694.49 | 2,866 |
| 2023-10-02 | $721.50 | $741.48 | $713.31 | $716.69 | $716.69 | 1,820 |
| 2023-09-29 | $710.16 | $735.00 | $710.16 | $726.30 | $726.30 | 1,167 |
| 2023-09-28 | $758.95 | $758.95 | $736.66 | $748.00 | $748.00 | 1,098 |
| 2023-09-27 | $757.75 | $757.75 | $749.00 | $754.73 | $754.73 | 2,169 |
| 2023-09-26 | $756.67 | $756.67 | $749.05 | $749.05 | $749.05 | 1,287 |
| 2023-09-25 | $763.76 | $763.89 | $757.83 | $763.89 | $763.89 | 999 |
| 2023-09-22 | $761.49 | $769.98 | $761.49 | $765.80 | $765.80 | 1,498 |
| 2023-09-21 | $751.00 | $786.66 | $751.00 | $770.00 | $770.00 | 1,174 |
| 2023-09-20 | $782.09 | $792.12 | $778.94 | $788.12 | $788.12 | 982 |
| 2023-09-19 | $789.77 | $793.18 | $788.48 | $790.84 | $790.84 | 1,570 |
| 2023-09-18 | $773.83 | $773.83 | $756.12 | $767.41 | $767.41 | 922 |
| 2023-09-15 | $745.58 | $773.00 | $745.58 | $766.80 | $766.80 | 1,870 |
| 2023-09-14 | $793.22 | $793.22 | $772.02 | $776.00 | $776.00 | 1,170 |
| 2023-09-13 | $778.42 | $778.42 | $755.26 | $755.45 | $755.45 | 1,451 |
| 2023-09-12 | $734.65 | $770.00 | $734.65 | $763.00 | $763.00 | 1,367 |
| 2023-09-11 | $745.65 | $773.57 | $745.65 | $773.00 | $773.00 | 1,158 |
| 2023-09-08 | $732.24 | $779.13 | $732.24 | $755.04 | $755.04 | 1,029 |
| 2023-09-07 | $742.65 | $785.05 | $742.65 | $767.40 | $767.40 | 1,280 |
| 2023-09-06 | $767.00 | $789.51 | $742.74 | $760.75 | $760.75 | 1,658 |
| 2023-09-05 | $743.00 | $767.76 | $743.00 | $766.64 | $766.64 | 1,945 |
| 2023-09-01 | $772.14 | $772.14 | $741.86 | $754.00 | $754.00 | 3,798 |
| 2023-08-31 | $720.48 | $766.06 | $720.48 | $745.49 | $745.49 | 2,392 |
| 2023-08-30 | $742.93 | $759.45 | $736.56 | $738.00 | $738.00 | 2,001 |
| 2023-08-29 | $729.00 | $743.02 | $729.00 | $742.93 | $742.93 | 9,148 |
| 2023-08-28 | $760.44 | $760.44 | $715.10 | $741.22 | $741.22 | 1,051 |
| 2023-08-25 | $706.40 | $734.80 | $706.40 | $732.75 | $732.75 | 1,325 |
| 2023-08-24 | $744.61 | $744.61 | $725.04 | $728.60 | $728.60 | 1,496 |
| 2023-08-23 | $761.70 | $761.70 | $731.92 | $742.50 | $742.50 | 6,290 |
| 2023-08-22 | $738.00 | $742.94 | $736.32 | $736.32 | $736.32 | 11,712 |
| 2023-08-21 | $711.13 | $743.00 | $698.39 | $726.67 | $726.67 | 12,321 |
| 2023-08-18 | $742.30 | $742.30 | $700.00 | $725.80 | $725.80 | 6,014 |
| 2023-08-17 | $708.89 | $735.20 | $708.89 | $715.04 | $715.04 | 4,088 |
| 2023-08-16 | $759.00 | $759.00 | $725.00 | $737.00 | $737.00 | 3,101 |
| 2023-08-15 | $792.39 | $792.39 | $747.35 | $760.62 | $760.62 | 2,017 |
| 2023-08-14 | $792.00 | $792.00 | $772.07 | $777.78 | $777.78 | 1,799 |
| 2023-08-11 | $764.25 | $797.99 | $764.25 | $790.31 | $790.31 | 12,993 |
| 2023-08-10 | $800.00 | $800.00 | $786.25 | $786.25 | $786.25 | 1,340 |
| 2023-08-09 | $760.59 | $800.00 | $760.59 | $784.75 | $784.75 | 1,024 |
| 2023-08-08 | $787.08 | $787.08 | $753.34 | $780.20 | $780.20 | 15,339 |
| 2023-08-07 | $783.00 | $800.00 | $774.92 | $782.40 | $782.40 | 13,994 |
| 2023-08-04 | $753.00 | $783.44 | $753.00 | $774.92 | $774.92 | 2,043 |
| 2023-08-03 | $779.80 | $779.80 | $747.35 | $760.00 | $760.00 | 12,010 |
| 2023-08-02 | $780.00 | $781.88 | $751.40 | $766.48 | $766.48 | 4,344 |
| 2023-08-01 | $798.40 | $798.40 | $781.00 | $790.00 | $790.00 | 16,143 |
| 2023-07-31 | $781.88 | $791.84 | $781.88 | $786.52 | $786.52 | 1,983 |
| 2023-07-28 | $774.51 | $785.00 | $767.78 | $781.76 | $781.76 | 3,650 |
| 2023-07-27 | $775.00 | $780.00 | $774.36 | $774.95 | $774.95 | 1,590 |
| 2023-07-26 | $770.25 | $773.76 | $764.50 | $773.76 | $773.76 | 1,224 |
| 2023-07-25 | $770.00 | $770.67 | $764.50 | $769.78 | $769.78 | 9,020 |
| 2023-07-24 | $770.00 | $770.00 | $750.82 | $763.59 | $763.59 | 14,313 |
| 2023-07-21 | $770.00 | $770.00 | $757.35 | $762.65 | $762.65 | 13,894 |
| 2023-07-20 | $770.00 | $770.00 | $735.15 | $758.01 | $758.01 | 1,153 |
| 2023-07-19 | $757.41 | $770.00 | $749.34 | $761.50 | $761.50 | 7,542 |
| 2023-07-18 | $745.00 | $770.00 | $745.00 | $756.10 | $756.10 | 5,789 |
| 2023-07-17 | $762.84 | $762.84 | $708.89 | $735.81 | $735.81 | 1,221 |
| 2023-07-14 | $724.43 | $745.00 | $724.43 | $733.50 | $733.50 | 1,401 |
| 2023-07-13 | $730.63 | $749.51 | $730.63 | $744.83 | $744.83 | 1,509 |
| 2023-07-12 | $730.50 | $736.72 | $725.85 | $730.88 | $730.88 | 1,915 |
| 2023-07-11 | $737.00 | $741.52 | $734.53 | $740.75 | $740.75 | 6,066 |
| 2023-07-10 | $741.40 | $741.40 | $728.00 | $732.57 | $732.57 | 1,463 |
| 2023-07-07 | $730.00 | $743.57 | $730.00 | $741.34 | $741.34 | 2,390 |
| 2023-07-06 | $725.01 | $742.64 | $725.01 | $730.98 | $730.98 | 3,339 |
| 2023-07-05 | $769.76 | $769.76 | $744.53 | $750.35 | $750.35 | 7,325 |
| 2023-07-03 | $757.03 | $770.00 | $751.06 | $765.87 | $765.87 | 2,464 |
| 2023-06-30 | $760.00 | $760.00 | $739.59 | $755.81 | $755.81 | 1,452 |
| 2023-06-29 | $757.78 | $757.78 | $753.32 | $755.10 | $755.10 | 1,647 |
| 2023-06-28 | $766.00 | $770.00 | $758.20 | $766.12 | $766.12 | 10,343 |
| 2023-06-27 | $729.00 | $763.39 | $729.00 | $758.12 | $758.12 | 3,157 |
| 2023-06-26 | $754.14 | $772.22 | $736.41 | $759.85 | $759.85 | 1,697 |
| 2023-06-23 | $781.49 | $781.49 | $757.11 | $768.13 | $768.13 | 3,833 |
| 2023-06-22 | $810.38 | $818.40 | $802.24 | $815.50 | $815.50 | 3,768 |
| 2023-06-21 | $815.00 | $817.42 | $811.00 | $816.39 | $816.39 | 7,708 |
| 2023-06-20 | $807.00 | $815.00 | $804.47 | $810.16 | $810.16 | 5,239 |
| 2023-06-16 | $811.00 | $811.00 | $766.90 | $785.30 | $785.30 | 4,447 |
| 2023-06-15 | $764.16 | $779.95 | $758.34 | $779.91 | $779.91 | 2,162 |
| 2023-06-14 | $771.90 | $784.04 | $765.12 | $771.63 | $771.63 | 3,807 |
| 2023-06-13 | $735.11 | $751.60 | $735.11 | $746.63 | $746.63 | 2,519 |
| 2023-06-12 | $739.15 | $739.15 | $715.12 | $726.63 | $726.63 | 1,641 |
| 2023-06-09 | $735.64 | $735.64 | $721.24 | $725.52 | $725.52 | 3,739 |
| 2023-06-08 | $695.84 | $701.50 | $690.00 | $700.61 | $700.61 | 10,205 |
| 2023-06-07 | $710.00 | $712.00 | $688.48 | $688.51 | $688.51 | 3,951 |
| 2023-06-06 | $689.27 | $709.99 | $689.27 | $707.78 | $707.78 | 7,269 |
| 2023-06-05 | $686.53 | $686.53 | $664.59 | $668.80 | $668.80 | 5,219 |
| 2023-06-02 | $654.60 | $668.74 | $654.60 | $667.27 | $667.27 | 2,580 |
| 2023-06-01 | $634.86 | $654.99 | $634.86 | $652.99 | $652.99 | 4,255 |
| 2023-05-31 | $642.45 | $642.45 | $626.86 | $630.17 | $630.17 | 20,956 |
| 2023-05-30 | $663.18 | $665.49 | $656.72 | $659.70 | $659.70 | 1,808 |
| 2023-05-26 | $635.80 | $648.55 | $635.67 | $643.09 | $643.09 | 1,659 |
| 2023-05-25 | $637.53 | $647.57 | $627.50 | $638.76 | $638.76 | 11,090 |
| 2023-05-24 | $625.00 | $645.01 | $625.00 | $633.50 | $633.50 | 5,296 |
| 2023-05-23 | $635.00 | $646.34 | $635.00 | $638.05 | $638.05 | 3,642 |
| 2023-05-22 | $639.33 | $650.71 | $639.33 | $643.09 | $643.09 | 5,685 |
| 2023-05-19 | $640.41 | $640.41 | $632.84 | $639.32 | $639.32 | 1,449 |
| 2023-05-18 | $633.90 | $654.27 | $633.90 | $642.97 | $642.97 | 1,237 |
| 2023-05-17 | $635.00 | $643.00 | $625.35 | $629.64 | $629.64 | 2,402 |
| 2023-05-16 | $633.02 | $639.09 | $628.00 | $628.00 | $628.00 | 2,965 |
| 2023-05-15 | $627.01 | $640.18 | $627.00 | $634.72 | $634.72 | 1,256 |
| 2023-05-12 | $629.22 | $639.20 | $619.23 | $629.93 | $629.93 | 1,364 |
| 2023-05-11 | $648.66 | $648.66 | $634.41 | $636.98 | $636.98 | 1,094 |
| 2023-05-10 | $652.82 | $652.82 | $635.30 | $638.14 | $638.14 | 896 |
| 2023-05-09 | $631.69 | $648.88 | $631.69 | $648.88 | $648.88 | 1,787 |
| 2023-05-08 | $617.52 | $635.97 | $617.52 | $626.12 | $626.12 | 1,568 |
| 2023-05-05 | $631.25 | $633.57 | $621.05 | $630.00 | $630.00 | 1,438 |
| 2023-05-04 | $615.00 | $631.89 | $615.00 | $630.00 | $630.00 | 1,666 |
| 2023-05-03 | $615.00 | $632.13 | $615.00 | $624.09 | $624.09 | 1,029 |
| 2023-05-02 | $628.73 | $628.73 | $624.00 | $625.00 | $625.00 | 1,752 |
| 2023-05-01 | $649.78 | $649.78 | $613.00 | $631.85 | $631.85 | 1,575 |
| 2023-04-28 | $623.05 | $633.06 | $613.03 | $627.86 | $627.86 | 4,549 |
| 2023-04-27 | $628.65 | $635.08 | $625.04 | $634.51 | $634.51 | 2,263 |
| 2023-04-26 | $629.00 | $634.00 | $622.00 | $622.00 | $622.00 | 4,338 |
| 2023-04-25 | $634.00 | $637.02 | $629.00 | $629.00 | $629.00 | 18,480 |
| 2023-04-24 | $626.51 | $632.70 | $622.85 | $632.55 | $632.55 | 18,403 |
| 2023-04-21 | $622.49 | $633.11 | $622.49 | $631.00 | $631.00 | 6,975 |
| 2023-04-20 | $637.14 | $637.14 | $630.00 | $631.34 | $631.34 | 1,691 |
| 2023-04-19 | $626.50 | $642.66 | $626.50 | $635.24 | $635.24 | 919 |
| 2023-04-18 | $637.57 | $644.86 | $637.57 | $640.39 | $640.39 | 1,564 |
| 2023-04-17 | $629.93 | $634.86 | $628.20 | $631.12 | $631.12 | 1,686 |
| 2023-04-14 | $657.69 | $657.69 | $634.36 | $641.55 | $641.55 | 1,502 |
| 2023-04-13 | $637.15 | $637.15 | $624.00 | $630.03 | $630.03 | 2,725 |
| 2023-04-12 | $631.64 | $631.64 | $625.00 | $631.46 | $631.46 | 2,407 |
| 2023-04-11 | $588.01 | $616.10 | $588.00 | $612.04 | $612.04 | 4,085 |
| 2023-04-10 | $599.27 | $599.27 | $584.00 | $595.09 | $595.09 | 951 |
| 2023-04-06 | $597.41 | $603.29 | $597.21 | $601.19 | $601.19 | 478 |
| 2023-04-05 | $602.00 | $605.39 | $595.73 | $596.43 | $596.43 | 898 |
| 2023-04-04 | $604.88 | $624.54 | $604.88 | $615.09 | $615.09 | 1,206 |
| 2023-04-03 | $608.91 | $622.14 | $608.91 | $620.29 | $620.29 | 984 |
| 2023-03-31 | $609.37 | $629.90 | $609.37 | $624.27 | $624.27 | 2,094 |
| 2023-03-30 | $576.54 | $587.35 | $576.54 | $580.71 | $580.71 | 4,319 |
| 2023-03-29 | $590.33 | $590.33 | $581.31 | $583.37 | $583.37 | 1,270 |
| 2023-03-28 | $575.14 | $586.05 | $575.14 | $585.80 | $585.80 | 1,259 |
| 2023-03-27 | $571.86 | $582.57 | $571.86 | $581.65 | $581.65 | 1,842 |
| 2023-03-24 | $565.46 | $570.83 | $565.46 | $569.51 | $569.51 | 2,593 |
| 2023-03-23 | $574.00 | $581.97 | $573.40 | $573.96 | $573.96 | 3,275 |
| 2023-03-22 | $580.52 | $582.33 | $569.63 | $574.68 | $574.68 | 1,237 |
| 2023-03-21 | $566.65 | $575.59 | $566.65 | $574.69 | $574.69 | 2,489 |
| 2023-03-20 | $561.17 | $571.77 | $561.17 | $566.72 | $566.72 | 2,262 |
| 2023-03-17 | $557.98 | $569.50 | $557.98 | $564.41 | $564.41 | 1,423 |
| 2023-03-16 | $555.62 | $571.92 | $555.62 | $569.91 | $569.91 | 2,309 |
| 2023-03-15 | $579.00 | $583.70 | $573.27 | $578.27 | $578.27 | 2,133 |
| 2023-03-14 | $582.92 | $592.92 | $582.92 | $587.38 | $587.38 | 1,877 |
| 2023-03-13 | $598.00 | $610.44 | $598.00 | $605.56 | $605.56 | 2,884 |
| 2023-03-10 | $605.62 | $620.99 | $605.62 | $613.56 | $613.56 | 2,073 |
| 2023-03-09 | $630.00 | $630.00 | $619.72 | $621.02 | $621.02 | 1,960 |
| 2023-03-08 | $614.06 | $620.83 | $614.06 | $617.41 | $617.41 | 4,387 |
| 2023-03-07 | $615.57 | $623.44 | $610.00 | $613.96 | $613.96 | 4,942 |
| 2023-03-06 | $614.89 | $622.56 | $614.89 | $616.57 | $616.57 | 9,776 |
| 2023-03-03 | $609.18 | $621.71 | $609.18 | $621.00 | $621.00 | 875 |
| 2023-03-02 | $591.61 | $591.66 | $581.89 | $590.34 | $590.34 | 934 |
| 2023-03-01 | $585.91 | $585.91 | $576.22 | $581.37 | $581.37 | 3,682 |
| 2023-02-28 | $555.38 | $565.75 | $555.38 | $563.93 | $563.93 | 1,331 |
| 2023-02-27 | $562.45 | $572.11 | $562.45 | $566.21 | $566.21 | 1,497 |
| 2023-02-24 | $563.80 | $565.00 | $560.00 | $562.11 | $562.11 | 3,297 |
| 2023-02-23 | $585.00 | $585.00 | $570.00 | $578.75 | $578.75 | 1,099 |
| 2023-02-22 | $582.66 | $582.66 | $570.53 | $570.53 | $570.53 | 899 |
| 2023-02-21 | $586.99 | $586.99 | $577.21 | $578.10 | $578.10 | 1,738 |
| 2023-02-17 | $581.46 | $588.97 | $581.46 | $588.20 | $588.20 | 1,668 |
| 2023-02-16 | $581.37 | $587.21 | $581.04 | $586.36 | $586.36 | 797 |
| 2023-02-15 | $592.48 | $592.48 | $582.31 | $590.19 | $590.19 | 1,281 |
| 2023-02-14 | $605.62 | $605.62 | $589.32 | $600.20 | $600.20 | 971 |
| 2023-02-13 | $593.15 | $604.55 | $593.15 | $602.75 | $602.75 | 2,171 |
| 2023-02-10 | $610.51 | $610.51 | $604.60 | $605.76 | $605.76 | 1,297 |
| 2023-02-09 | $609.16 | $619.76 | $604.98 | $605.48 | $605.48 | 1,503 |
| 2023-02-08 | $595.53 | $601.37 | $595.53 | $598.40 | $598.40 | 1,437 |
| 2023-02-07 | $585.25 | $600.98 | $585.25 | $599.19 | $599.19 | 1,814 |
| 2023-02-06 | $592.20 | $592.20 | $582.67 | $587.79 | $587.79 | 1,102 |
| 2023-02-03 | $597.81 | $597.81 | $585.99 | $590.01 | $590.01 | 1,786 |
| 2023-02-02 | $599.30 | $599.30 | $586.38 | $589.67 | $589.67 | 841 |
| 2023-02-01 | $590.63 | $603.46 | $590.63 | $599.30 | $599.30 | 3,284 |
| 2023-01-31 | $593.81 | $593.81 | $586.15 | $590.50 | $590.50 | 1,922 |
| 2023-01-30 | $599.81 | $599.81 | $592.00 | $593.85 | $593.85 | 1,081 |
| 2023-01-27 | $597.87 | $608.02 | $597.87 | $601.70 | $601.70 | 939 |
| 2023-01-26 | $604.89 | $609.86 | $598.30 | $603.53 | $603.53 | 5,498 |
| 2023-01-25 | $600.00 | $604.24 | $597.55 | $602.80 | $602.80 | 8,650 |
| 2023-01-24 | $594.57 | $603.75 | $594.57 | $601.37 | $601.37 | 1,294 |
| 2023-01-23 | $594.69 | $597.78 | $590.20 | $594.49 | $594.49 | 953 |
| 2023-01-20 | $598.59 | $604.56 | $588.85 | $604.56 | $604.56 | 783 |
| 2023-01-19 | $596.61 | $602.98 | $591.36 | $599.52 | $599.52 | 1,383 |
| 2023-01-18 | $602.92 | $611.20 | $596.15 | $598.20 | $598.20 | 2,067 |
| 2023-01-17 | $600.77 | $601.55 | $596.80 | $600.42 | $600.42 | 2,540 |
| 2023-01-13 | $587.73 | $595.10 | $587.73 | $595.10 | $595.10 | 1,794 |
| 2023-01-12 | $591.06 | $591.95 | $579.90 | $590.52 | $590.52 | 2,078 |
| 2023-01-11 | $556.64 | $587.16 | $556.64 | $577.61 | $577.61 | 4,115 |
| 2023-01-10 | $548.29 | $579.93 | $548.29 | $567.75 | $567.75 | 1,441 |
| 2023-01-09 | $563.00 | $574.14 | $563.00 | $570.00 | $570.00 | 2,443 |
| 2023-01-06 | $540.11 | $571.99 | $540.11 | $568.20 | $568.20 | 2,870 |
| 2023-01-05 | $540.11 | $561.49 | $540.11 | $557.86 | $557.86 | 3,801 |
| 2023-01-04 | $586.00 | $586.00 | $560.00 | $561.27 | $561.27 | 4,347 |
| 2023-01-03 | $575.00 | $588.72 | $575.00 | $581.06 | $581.06 | 1,259 |
| 2022-12-30 | $570.00 | $586.95 | $570.00 | $584.33 | $584.33 | 1,383 |
| 2022-12-29 | $595.00 | $595.00 | $572.00 | $587.00 | $587.00 | 981 |
| 2022-12-28 | $580.00 | $605.28 | $571.00 | $577.48 | $577.48 | 1,552 |
| 2022-12-27 | $605.02 | $605.02 | $568.67 | $587.00 | $587.00 | 858 |
| 2022-12-23 | $565.24 | $589.53 | $565.24 | $585.12 | $585.12 | 1,419 |
| 2022-12-22 | $575.00 | $594.11 | $575.00 | $589.54 | $589.54 | 1,137 |
| 2022-12-21 | $596.15 | $598.04 | $581.00 | $594.11 | $594.11 | 1,173 |
| 2022-12-20 | $610.98 | $610.98 | $579.13 | $596.12 | $596.12 | 2,072 |
| 2022-12-19 | $601.25 | $601.25 | $565.10 | $580.00 | $580.00 | 2,239 |
| 2022-12-16 | $561.00 | $584.37 | $561.00 | $577.29 | $577.29 | 1,918 |
| 2022-12-15 | $594.97 | $600.04 | $580.57 | $583.60 | $583.60 | 1,059 |
| 2022-12-14 | $614.49 | $614.49 | $577.58 | $601.27 | $601.27 | 875 |
| 2022-12-13 | $585.00 | $600.99 | $585.00 | $592.06 | $592.06 | 1,606 |
| 2022-12-12 | $575.00 | $589.00 | $575.00 | $586.31 | $586.31 | 1,290 |
| 2022-12-09 | $582.00 | $591.80 | $582.00 | $586.84 | $586.84 | 1,083 |
| 2022-12-08 | $573.41 | $591.47 | $573.41 | $585.52 | $585.52 | 994 |
| 2022-12-07 | $558.03 | $578.06 | $558.03 | $574.49 | $574.49 | 2,389 |
| 2022-12-06 | $562.00 | $594.61 | $562.00 | $568.36 | $568.36 | 7,799 |
| 2022-12-05 | $586.59 | $586.59 | $557.24 | $559.77 | $559.77 | 1,445 |
| 2022-12-02 | $573.25 | $573.25 | $560.00 | $568.02 | $568.02 | 1,037 |
| 2022-12-01 | $585.99 | $585.99 | $575.19 | $578.04 | $578.04 | 910 |
| 2022-11-30 | $574.05 | $590.55 | $557.55 | $584.00 | $584.00 | 2,271 |
| 2022-11-29 | $576.06 | $577.99 | $560.54 | $571.71 | $571.71 | 2,338 |
| 2022-11-28 | $578.85 | $581.57 | $571.70 | $576.36 | $576.36 | 1,659 |
| 2022-11-25 | $589.78 | $599.63 | $565.00 | $581.57 | $581.57 | 571 |
| 2022-11-23 | $541.85 | $573.00 | $541.85 | $559.84 | $559.84 | 1,167 |
| 2022-11-22 | $536.60 | $570.50 | $536.60 | $558.23 | $558.23 | 1,739 |
| 2022-11-21 | $525.48 | $545.99 | $525.48 | $542.54 | $542.54 | 1,652 |
| 2022-11-18 | $540.08 | $564.99 | $540.04 | $545.82 | $545.82 | 1,242 |
| 2022-11-17 | $553.00 | $553.00 | $537.00 | $547.30 | $547.30 | 2,746 |
| 2022-11-16 | $559.94 | $564.43 | $548.00 | $564.43 | $564.43 | 3,052 |
| 2022-11-15 | $558.00 | $558.00 | $544.00 | $550.33 | $550.33 | 1,351 |
| 2022-11-14 | $562.00 | $562.00 | $542.46 | $543.81 | $543.81 | 1,164 |
| 2022-11-11 | $553.65 | $555.88 | $540.01 | $553.30 | $553.30 | 1,349 |
| 2022-11-10 | $524.70 | $542.76 | $524.70 | $542.76 | $542.76 | 1,583 |
| 2022-11-09 | $502.42 | $520.49 | $502.42 | $512.37 | $512.37 | 2,530 |
| 2022-11-08 | $492.29 | $514.70 | $492.29 | $510.35 | $510.35 | 3,255 |
| 2022-11-07 | $498.78 | $501.50 | $495.24 | $497.00 | $497.00 | 2,943 |
| 2022-11-04 | $502.94 | $504.04 | $494.03 | $503.00 | $503.00 | 4,728 |
| 2022-11-03 | $466.00 | $491.02 | $466.00 | $478.99 | $478.99 | 1,318 |
| 2022-11-02 | $472.00 | $491.00 | $468.81 | $477.86 | $477.86 | 2,314 |
| 2022-11-01 | $458.75 | $475.01 | $458.75 | $468.28 | $468.28 | 3,478 |
| 2022-10-31 | $455.80 | $455.80 | $441.00 | $441.27 | $441.27 | 3,208 |
| 2022-10-28 | $435.02 | $448.98 | $435.02 | $442.35 | $442.35 | 4,711 |
| 2022-10-27 | $460.74 | $460.74 | $438.00 | $443.47 | $443.47 | 11,190 |
| 2022-10-26 | $462.03 | $462.03 | $439.51 | $452.00 | $452.00 | 3,494 |
| 2022-10-25 | $452.54 | $452.54 | $430.53 | $444.94 | $444.94 | 3,925 |
| 2022-10-24 | $445.50 | $445.50 | $420.00 | $432.02 | $432.02 | 7,349 |
| 2022-10-21 | $434.50 | $438.50 | $420.00 | $431.00 | $431.00 | 2,515 |
| 2022-10-20 | $415.46 | $440.00 | $415.46 | $426.48 | $426.48 | 2,642 |
| 2022-10-19 | $443.24 | $443.24 | $429.17 | $429.17 | $429.17 | 3,126 |
| 2022-10-18 | $449.00 | $449.00 | $423.30 | $428.62 | $428.62 | 3,585 |
| 2022-10-17 | $440.00 | $440.00 | $430.00 | $432.99 | $432.99 | 3,046 |
| 2022-10-14 | $434.11 | $447.05 | $434.11 | $437.87 | $437.87 | 3,494 |
| 2022-10-13 | $435.00 | $445.25 | $430.11 | $440.66 | $440.66 | 2,651 |
| 2022-10-12 | $432.00 | $452.00 | $432.00 | $439.97 | $439.97 | 1,838 |
| 2022-10-11 | $450.00 | $452.00 | $443.61 | $443.77 | $443.77 | 2,364 |
| 2022-10-10 | $456.50 | $456.50 | $441.23 | $446.37 | $446.37 | 2,850 |
| 2022-10-07 | $455.95 | $455.95 | $446.70 | $446.70 | $446.70 | 5,595 |
| 2022-10-06 | $444.50 | $463.52 | $444.50 | $456.92 | $456.92 | 1,912 |
| 2022-10-05 | $468.56 | $468.56 | $444.00 | $456.40 | $456.40 | 2,219 |
| 2022-10-04 | $456.07 | $462.49 | $447.01 | $462.49 | $462.49 | 10,712 |
| 2022-10-03 | $436.50 | $439.75 | $423.50 | $435.92 | $435.92 | 5,719 |
| 2022-09-30 | $441.50 | $441.50 | $427.03 | $429.47 | $429.47 | 16,517 |
| 2022-09-29 | $444.62 | $444.62 | $425.12 | $432.49 | $432.49 | 12,229 |
| 2022-09-28 | $450.00 | $450.00 | $431.03 | $442.99 | $442.99 | 3,291 |
| 2022-09-27 | $418.18 | $437.16 | $418.18 | $431.15 | $431.15 | 11,858 |
| 2022-09-26 | $434.00 | $434.00 | $418.56 | $427.95 | $427.95 | 5,266 |
| 2022-09-23 | $461.96 | $461.96 | $439.01 | $442.91 | $442.91 | 4,537 |
| 2022-09-22 | $445.02 | $464.08 | $445.02 | $456.51 | $456.51 | 3,743 |
| 2022-09-21 | $435.83 | $453.45 | $435.83 | $444.92 | $444.92 | 4,119 |
| 2022-09-20 | $450.12 | $462.27 | $450.12 | $460.16 | $460.16 | 6,999 |
| 2022-09-19 | $441.50 | $464.51 | $441.50 | $461.00 | $461.00 | 4,977 |
| 2022-09-16 | $442.00 | $460.00 | $442.00 | $458.09 | $458.09 | 1,575 |
| 2022-09-15 | $443.91 | $471.69 | $443.91 | $453.37 | $453.37 | 4,437 |
| 2022-09-14 | $445.05 | $473.50 | $445.05 | $459.38 | $459.38 | 1,793 |
| 2022-09-13 | $452.00 | $461.00 | $438.00 | $448.00 | $448.00 | 4,144 |
| 2022-09-12 | $441.30 | $464.75 | $441.30 | $457.57 | $457.57 | 5,003 |
| 2022-09-09 | $464.25 | $466.92 | $451.14 | $455.25 | $455.25 | 12,040 |
| 2022-09-08 | $444.00 | $455.90 | $441.38 | $442.15 | $442.15 | 9,736 |
| 2022-09-07 | $450.50 | $450.50 | $423.46 | $438.51 | $438.51 | 6,145 |
| 2022-09-06 | $463.22 | $463.22 | $435.39 | $446.47 | $446.47 | 6,550 |
| 2022-09-02 | $435.11 | $462.64 | $435.11 | $448.28 | $448.28 | 2,865 |
| 2022-09-01 | $449.99 | $457.59 | $449.99 | $454.50 | $454.50 | 3,531 |
| 2022-08-31 | $470.00 | $474.56 | $465.47 | $465.88 | $465.88 | 4,612 |
| 2022-08-30 | $500.45 | $500.45 | $476.00 | $477.20 | $477.20 | 6,164 |
| 2022-08-29 | $486.50 | $486.50 | $470.47 | $474.27 | $474.27 | 2,666 |
| 2022-08-26 | $491.05 | $491.05 | $471.49 | $475.29 | $475.29 | 1,637 |
| 2022-08-25 | $480.00 | $480.28 | $461.25 | $479.00 | $479.00 | 2,818 |
| 2022-08-24 | $455.89 | $474.12 | $455.89 | $474.12 | $474.12 | 2,305 |
| 2022-08-23 | $461.24 | $466.16 | $449.99 | $463.55 | $463.55 | 5,597 |
| 2022-08-22 | $473.37 | $473.37 | $450.69 | $458.33 | $458.33 | 3,774 |
| 2022-08-19 | $459.87 | $469.78 | $454.54 | $454.88 | $454.88 | 1,204 |
| 2022-08-18 | $461.99 | $462.25 | $457.39 | $460.25 | $460.25 | 1,974 |
| 2022-08-17 | $464.39 | $464.39 | $456.00 | $460.49 | $460.49 | 1,155 |
| 2022-08-16 | $472.00 | $472.00 | $457.12 | $459.97 | $459.97 | 2,863 |
| 2022-08-15 | $460.35 | $462.12 | $459.49 | $462.00 | $462.00 | 2,730 |
| 2022-08-12 | $475.50 | $475.50 | $457.51 | $461.54 | $461.54 | 2,863 |
| 2022-08-11 | $442.09 | $467.00 | $442.09 | $457.18 | $457.18 | 2,916 |
| 2022-08-10 | $437.44 | $463.00 | $437.44 | $455.00 | $455.00 | 3,839 |
| 2022-08-09 | $453.28 | $453.28 | $438.34 | $438.88 | $438.88 | 5,077 |
| 2022-08-08 | $450.00 | $455.00 | $444.36 | $444.36 | $444.36 | 4,289 |
| 2022-08-05 | $435.09 | $439.16 | $427.86 | $437.29 | $437.29 | 2,276 |
| 2022-08-04 | $450.25 | $450.25 | $423.16 | $439.06 | $439.06 | 896 |
| 2022-08-03 | $448.79 | $448.79 | $440.79 | $440.79 | $440.79 | 12,528 |
| 2022-08-02 | $457.00 | $457.00 | $439.94 | $439.94 | $439.94 | 3,758 |
| 2022-08-01 | $445.00 | $470.51 | $445.00 | $456.26 | $456.26 | 4,228 |
| 2022-07-29 | $435.00 | $442.31 | $426.40 | $441.83 | $441.83 | 4,133 |
| 2022-07-28 | $435.75 | $440.88 | $429.50 | $435.55 | $435.55 | 2,341 |
| 2022-07-27 | $417.18 | $436.59 | $417.18 | $436.02 | $436.02 | 3,876 |
| 2022-07-26 | $427.69 | $427.98 | $423.01 | $423.99 | $423.99 | 6,386 |
| 2022-07-25 | $419.00 | $431.00 | $419.00 | $430.51 | $430.51 | 5,718 |
| 2022-07-22 | $427.00 | $428.76 | $420.74 | $422.05 | $422.05 | 1,992 |
| 2022-07-21 | $408.58 | $432.90 | $408.58 | $426.63 | $426.63 | 3,638 |
| 2022-07-20 | $425.00 | $427.64 | $423.22 | $424.36 | $424.36 | 10,327 |
| 2022-07-19 | $410.09 | $424.05 | $410.09 | $423.20 | $423.20 | 14,776 |
| 2022-07-18 | $407.80 | $422.50 | $407.80 | $414.99 | $414.99 | 10,348 |
| 2022-07-15 | $407.90 | $412.43 | $407.90 | $409.85 | $409.85 | 3,930 |
| 2022-07-14 | $406.00 | $414.00 | $404.00 | $412.04 | $412.04 | 3,531 |
| 2022-07-13 | $400.00 | $418.50 | $400.00 | $414.41 | $414.41 | 4,332 |
| 2022-07-12 | $404.77 | $430.68 | $404.77 | $412.54 | $412.54 | 4,798 |
| 2022-07-11 | $434.94 | $434.94 | $417.79 | $418.43 | $418.43 | 8,270 |
| 2022-07-08 | $408.97 | $432.00 | $408.97 | $422.53 | $422.53 | 6,164 |
| 2022-07-07 | $411.00 | $424.93 | $411.00 | $417.99 | $417.99 | 11,163 |
| 2022-07-06 | $420.00 | $420.00 | $406.22 | $409.00 | $409.00 | 17,802 |
| 2022-07-05 | $438.74 | $438.74 | $420.00 | $427.30 | $427.30 | 4,456 |
| 2022-07-01 | $430.00 | $430.00 | $406.61 | $425.61 | $425.61 | 9,200 |
| 2022-06-30 | $451.39 | $451.39 | $435.48 | $439.40 | $439.40 | 3,431 |
| 2022-06-29 | $435.00 | $458.83 | $435.00 | $444.00 | $444.00 | 7,136 |
| 2022-06-28 | $464.00 | $464.00 | $439.48 | $447.75 | $447.75 | 13,592 |
| 2022-06-27 | $454.08 | $454.08 | $427.44 | $440.00 | $440.00 | 5,148 |
| 2022-06-24 | $452.00 | $452.00 | $440.36 | $443.65 | $443.65 | 5,468 |
| 2022-06-23 | $437.59 | $441.07 | $430.59 | $435.00 | $435.00 | 4,637 |
| 2022-06-22 | $428.05 | $450.00 | $428.05 | $442.43 | $442.43 | 5,280 |
| 2022-06-21 | $470.50 | $470.50 | $455.63 | $456.75 | $456.75 | 3,461 |
| 2022-06-17 | $466.98 | $485.00 | $466.00 | $466.05 | $466.05 | 3,385 |
| 2022-06-16 | $495.68 | $495.68 | $476.32 | $485.19 | $485.19 | 2,878 |
| 2022-06-15 | $492.83 | $492.83 | $467.86 | $484.37 | $484.37 | 3,745 |
| 2022-06-14 | $495.00 | $495.00 | $476.23 | $487.13 | $487.13 | 4,099 |
| 2022-06-13 | $483.00 | $510.31 | $483.00 | $494.29 | $494.29 | 5,390 |
| 2022-06-10 | $517.47 | $517.47 | $507.62 | $511.26 | $511.26 | 9,670 |
| 2022-06-09 | $520.00 | $529.37 | $517.65 | $521.09 | $521.09 | 1,813 |
| 2022-06-08 | $517.44 | $517.44 | $506.93 | $511.11 | $511.11 | 1,065 |
| 2022-06-07 | $503.00 | $506.67 | $499.46 | $504.26 | $504.26 | 2,195 |
| 2022-06-06 | $501.87 | $507.90 | $501.15 | $502.04 | $502.04 | 1,852 |
| 2022-06-03 | $488.66 | $499.40 | $488.66 | $497.93 | $497.93 | 1,028 |
| 2022-06-02 | $508.74 | $508.74 | $503.00 | $506.15 | $506.15 | 1,523 |
| 2022-06-01 | $509.65 | $514.93 | $501.76 | $503.80 | $503.80 | 2,123 |
| 2022-05-31 | $497.62 | $505.21 | $497.62 | $499.52 | $499.52 | 2,743 |
| 2022-05-27 | $504.49 | $504.49 | $497.75 | $499.36 | $499.36 | 2,118 |
| 2022-05-26 | $502.23 | $504.74 | $496.10 | $503.32 | $503.32 | 2,080 |
| 2022-05-25 | $501.00 | $501.94 | $495.00 | $501.94 | $501.94 | 3,948 |
| 2022-05-24 | $495.00 | $495.00 | $490.80 | $490.87 | $490.87 | 2,473 |
| 2022-05-23 | $494.06 | $494.06 | $488.00 | $490.45 | $490.45 | 3,337 |
| 2022-05-20 | $490.00 | $492.56 | $486.56 | $490.11 | $490.11 | 1,699 |
| 2022-05-19 | $471.26 | $481.27 | $471.26 | $480.00 | $480.00 | 1,806 |
| 2022-05-18 | $473.17 | $483.17 | $472.91 | $475.00 | $475.00 | 1,153 |
| 2022-05-17 | $471.50 | $477.50 | $471.26 | $477.50 | $477.50 | 2,616 |
| 2022-05-16 | $474.72 | $474.72 | $468.67 | $471.51 | $471.51 | 2,608 |
| 2022-05-13 | $492.44 | $492.44 | $477.10 | $480.63 | $480.63 | 2,416 |
| 2022-05-12 | $474.28 | $504.00 | $474.28 | $488.84 | $488.84 | 2,291 |
| 2022-05-11 | $460.50 | $487.74 | $460.50 | $474.99 | $474.99 | 2,874 |
| 2022-05-10 | $496.00 | $500.00 | $478.80 | $478.80 | $478.80 | 2,718 |
| 2022-05-09 | $520.72 | $520.72 | $496.33 | $499.99 | $499.99 | 3,251 |
| 2022-05-06 | $507.18 | $518.40 | $507.18 | $516.33 | $516.33 | 6,736 |
| 2022-05-05 | $507.00 | $507.00 | $483.89 | $489.00 | $489.00 | 3,183 |
| 2022-05-04 | $480.47 | $505.00 | $480.47 | $499.14 | $499.14 | 3,231 |
| 2022-05-03 | $478.01 | $498.09 | $478.01 | $491.00 | $491.00 | 4,947 |
| 2022-05-02 | $504.40 | $504.40 | $485.10 | $489.52 | $489.52 | 5,347 |
| 2022-04-29 | $487.42 | $496.79 | $485.03 | $485.03 | $485.03 | 2,880 |
| 2022-04-28 | $497.50 | $497.50 | $465.00 | $491.89 | $491.89 | 2,575 |
| 2022-04-27 | $481.00 | $482.14 | $475.06 | $477.98 | $477.98 | 4,131 |
| 2022-04-26 | $499.58 | $499.58 | $481.10 | $495.47 | $495.47 | 5,084 |
| 2022-04-25 | $478.62 | $508.62 | $478.62 | $495.47 | $495.47 | 5,084 |
| 2022-04-22 | $511.50 | $511.50 | $500.30 | $500.68 | $500.68 | 2,894 |
| 2022-04-21 | $515.91 | $522.71 | $511.44 | $511.55 | $511.55 | 49,753 |
| 2022-04-20 | $515.00 | $520.29 | $509.39 | $515.90 | $515.90 | 23,952 |
| 2022-04-19 | $518.21 | $518.21 | $505.00 | $511.00 | $511.00 | 3,027 |
| 2022-04-18 | $527.77 | $527.77 | $496.62 | $512.89 | $512.89 | 1,669 |
| 2022-04-14 | $499.00 | $518.21 | $499.00 | $514.84 | $514.84 | 2,492 |
| 2022-04-13 | $515.00 | $515.00 | $500.00 | $506.60 | $506.60 | 3,839 |
| 2022-04-12 | $511.00 | $511.00 | $484.61 | $495.69 | $495.69 | 2,509 |
| 2022-04-11 | $513.50 | $513.50 | $496.00 | $496.00 | $496.00 | 1,714 |
| 2022-04-08 | $515.50 | $515.50 | $485.23 | $503.25 | $503.25 | 1,682 |
| 2022-04-07 | $521.00 | $521.00 | $490.35 | $505.59 | $505.59 | 1,731 |
| 2022-04-06 | $509.00 | $510.13 | $503.86 | $507.21 | $507.21 | 2,907 |
| 2022-04-05 | $532.63 | $532.63 | $505.30 | $509.00 | $509.00 | 2,763 |
| 2022-04-04 | $532.00 | $547.02 | $532.00 | $536.76 | $536.76 | 2,671 |
| 2022-04-01 | $532.00 | $554.00 | $532.00 | $540.03 | $540.03 | 2,394 |
| 2022-03-31 | $563.75 | $563.75 | $540.00 | $546.00 | $546.00 | 2,027 |
| 2022-03-30 | $549.00 | $549.00 | $543.15 | $543.96 | $543.96 | 7,850 |
| 2022-03-29 | $560.00 | $560.00 | $542.23 | $546.40 | $546.40 | 2,562 |
| 2022-03-28 | $538.46 | $560.00 | $538.46 | $542.62 | $542.62 | 1,903 |
| 2022-03-25 | $577.00 | $577.00 | $555.85 | $560.48 | $560.48 | 1,609 |
| 2022-03-24 | $571.00 | $571.00 | $550.00 | $552.09 | $552.09 | 615 |
| 2022-03-23 | $561.67 | $561.83 | $548.30 | $550.20 | $550.20 | 1,491 |
| 2022-03-22 | $571.00 | $571.00 | $550.00 | $556.15 | $556.15 | 2,157 |
| 2022-03-21 | $530.00 | $537.04 | $524.48 | $529.51 | $529.51 | 1,336 |
| 2022-03-18 | $541.93 | $541.93 | $507.00 | $529.51 | $529.51 | 1,336 |
| 2022-03-17 | $541.00 | $541.00 | $525.20 | $527.80 | $527.80 | 2,887 |
| 2022-03-16 | $498.53 | $512.90 | $498.53 | $512.21 | $512.21 | 2,184 |
| 2022-03-15 | $515.05 | $515.05 | $502.01 | $506.62 | $506.62 | 1,575 |
| 2022-03-14 | $538.27 | $538.27 | $506.52 | $519.90 | $519.90 | 5,553 |
| 2022-03-11 | $524.76 | $536.74 | $512.78 | $519.34 | $519.34 | 1,317 |
| 2022-03-10 | $529.40 | $529.40 | $501.00 | $513.36 | $513.36 | 5,356 |
| 2022-03-09 | $530.30 | $530.30 | $506.67 | $515.04 | $515.04 | 3,664 |
| 2022-03-08 | $524.53 | $524.53 | $510.50 | $518.51 | $518.51 | 2,915 |
| 2022-03-07 | $521.51 | $551.00 | $521.51 | $529.81 | $529.81 | 2,248 |
| 2022-03-04 | $533.77 | $533.77 | $503.00 | $521.15 | $521.15 | 2,156 |
| 2022-03-03 | $502.35 | $529.00 | $502.35 | $507.59 | $507.59 | 2,879 |
| 2022-03-02 | $504.72 | $504.72 | $486.01 | $493.94 | $493.94 | 2,497 |
| 2022-03-01 | $492.00 | $504.81 | $482.00 | $483.00 | $483.00 | 2,997 |
| 2022-02-28 | $513.50 | $513.50 | $496.90 | $500.27 | $500.27 | 4,482 |
| 2022-02-25 | $536.00 | $536.00 | $506.75 | $526.34 | $526.34 | 2,879 |
| 2022-02-24 | $517.73 | $517.73 | $489.00 | $509.86 | $509.86 | 2,063 |
| 2022-02-23 | $536.35 | $536.35 | $523.00 | $523.74 | $523.74 | 1,559 |
| 2022-02-22 | $544.00 | $544.00 | $507.00 | $531.62 | $531.62 | 1,646 |
| 2022-02-18 | $552.33 | $552.33 | $523.76 | $538.05 | $538.05 | 1,869 |
| 2022-02-17 | $553.13 | $553.13 | $523.76 | $535.99 | $535.99 | 1,412 |
| 2022-02-16 | $536.04 | $536.04 | $518.75 | $524.99 | $524.99 | 1,730 |
| 2022-02-15 | $530.00 | $530.00 | $518.80 | $522.01 | $522.01 | 1,743 |
| 2022-02-14 | $545.46 | $545.46 | $525.64 | $531.00 | $531.00 | 1,451 |
| 2022-02-11 | $533.23 | $533.23 | $513.73 | $518.75 | $518.75 | 746 |
| 2022-02-10 | $534.19 | $534.19 | $518.01 | $518.04 | $518.04 | 4,008 |
| 2022-02-09 | $519.00 | $529.72 | $519.00 | $525.50 | $525.50 | 4,009 |
| 2022-02-08 | $532.62 | $532.62 | $514.46 | $518.61 | $518.61 | 1,095 |
| 2022-02-07 | $531.14 | $531.14 | $510.33 | $514.45 | $514.45 | 2,640 |
| 2022-02-04 | $506.00 | $532.76 | $500.00 | $514.51 | $514.51 | 2,238 |
| 2022-02-03 | $506.00 | $506.00 | $495.78 | $495.82 | $495.82 | 1,269 |
| 2022-02-02 | $506.00 | $506.00 | $494.00 | $503.52 | $503.52 | 2,079 |
| 2022-02-01 | $481.57 | $506.00 | $481.57 | $492.30 | $492.30 | 18,232 |
| 2022-01-31 | $495.50 | $506.00 | $492.45 | $496.13 | $496.13 | 1,647 |
| 2022-01-28 | $475.50 | $502.51 | $475.50 | $491.83 | $491.83 | 2,336 |
| 2022-01-27 | $476.44 | $497.50 | $476.44 | $488.85 | $488.85 | 10,276 |
| 2022-01-26 | $506.00 | $506.00 | $485.00 | $491.22 | $491.22 | 3,262 |
| 2022-01-25 | $476.00 | $505.84 | $476.00 | $490.33 | $490.33 | 2,247 |
| 2022-01-24 | $508.55 | $508.55 | $486.23 | $494.40 | $494.40 | 3,003 |
| 2022-01-21 | $503.00 | $516.77 | $500.00 | $501.90 | $501.90 | 1,654 |
| 2022-01-20 | $513.00 | $513.00 | $498.00 | $502.99 | $502.99 | 2,613 |
| 2022-01-19 | $513.00 | $513.00 | $495.00 | $498.45 | $498.45 | 1,764 |
| 2022-01-18 | $512.44 | $512.44 | $497.00 | $498.45 | $498.45 | 1,764 |
| 2022-01-14 | $486.32 | $516.87 | $486.32 | $503.86 | $503.86 | 968 |
| 2022-01-13 | $501.00 | $519.01 | $501.00 | $506.82 | $506.82 | 1,341 |
| 2022-01-12 | $483.75 | $513.35 | $483.75 | $497.97 | $497.97 | 1,038 |
| 2022-01-11 | $471.40 | $489.85 | $471.40 | $489.80 | $489.80 | 2,638 |
| 2022-01-10 | $497.16 | $497.16 | $476.00 | $479.02 | $479.02 | 3,812 |
| 2022-01-07 | $494.72 | $494.72 | $478.36 | $481.50 | $481.50 | 1,464 |
| 2022-01-06 | $475.20 | $499.00 | $475.20 | $485.92 | $485.92 | 1,288 |
| 2022-01-05 | $492.00 | $492.26 | $475.20 | $490.00 | $490.00 | 1,283 |
| 2022-01-04 | $480.00 | $480.00 | $474.11 | $479.50 | $479.50 | 2,245 |
| 2022-01-03 | $460.20 | $488.05 | $460.20 | $476.92 | $476.92 | 2,227 |
| 2021-12-31 | $488.44 | $488.44 | $471.46 | $474.60 | $474.60 | 776 |
| 2021-12-30 | $460.76 | $478.30 | $460.76 | $476.09 | $476.09 | 1,149 |
| 2021-12-29 | $484.30 | $484.30 | $466.50 | $473.14 | $473.14 | 870 |
| 2021-12-28 | $465.50 | $477.60 | $465.50 | $473.43 | $473.43 | 1,783 |
| 2021-12-27 | $473.79 | $473.79 | $469.00 | $472.48 | $472.48 | 2,616 |
| 2021-12-23 | $467.00 | $476.00 | $467.00 | $473.79 | $473.79 | 8,528 |
| 2021-12-22 | $453.05 | $471.80 | $453.05 | $471.66 | $471.66 | 9,924 |
| 2021-12-21 | $464.40 | $467.45 | $460.01 | $464.83 | $464.83 | 2,358 |
| 2021-12-20 | $473.00 | $473.00 | $452.05 | $461.45 | $461.45 | 4,760 |
| 2021-12-17 | $464.00 | $470.00 | $463.63 | $467.46 | $467.46 | 6,689 |
| 2021-12-16 | $468.00 | $474.81 | $467.60 | $468.75 | $468.75 | 4,966 |
| 2021-12-15 | $450.00 | $464.93 | $445.82 | $463.31 | $463.31 | 1,279 |
| 2021-12-14 | $440.48 | $460.00 | $440.48 | $454.44 | $454.44 | 1,220 |
| 2021-12-13 | $460.00 | $460.00 | $438.42 | $452.63 | $452.63 | 3,977 |
| 2021-12-10 | $468.00 | $468.00 | $454.08 | $457.88 | $457.88 | 4,164 |
| 2021-12-09 | $467.08 | $467.08 | $439.82 | $452.00 | $452.00 | 912 |
| 2021-12-08 | $443.96 | $465.10 | $443.96 | $460.99 | $460.99 | 1,452 |
| 2021-12-07 | $469.70 | $469.70 | $456.97 | $464.99 | $464.99 | 2,486 |
| 2021-12-06 | $438.30 | $465.68 | $438.30 | $453.77 | $453.77 | 1,818 |
| 2021-12-03 | $450.00 | $460.99 | $443.16 | $445.27 | $445.27 | 3,904 |
| 2021-12-02 | $455.00 | $455.00 | $445.81 | $453.30 | $453.30 | 3,562 |
| 2021-12-01 | $468.00 | $468.00 | $446.00 | $451.50 | $451.50 | 5,094 |
| 2021-11-30 | $451.00 | $462.30 | $445.00 | $450.91 | $450.91 | 7,207 |
| 2021-11-29 | $460.00 | $477.88 | $460.00 | $465.13 | $465.13 | 2,017 |
| 2021-11-26 | $460.00 | $477.88 | $460.00 | $463.35 | $463.35 | 1,243 |
| 2021-11-24 | $460.00 | $469.50 | $460.00 | $468.85 | $468.85 | 820 |
| 2021-11-23 | $462.00 | $464.36 | $460.37 | $463.00 | $463.00 | 1,814 |
| 2021-11-22 | $472.95 | $472.95 | $460.04 | $461.18 | $461.18 | 2,685 |
| 2021-11-19 | $461.60 | $471.93 | $461.60 | $470.14 | $470.14 | 7,112 |
| 2021-11-18 | $463.54 | $463.54 | $448.85 | $450.96 | $450.96 | 2,867 |
| 2021-11-17 | $435.61 | $462.63 | $435.61 | $449.83 | $449.83 | 1,195 |
| 2021-11-16 | $439.45 | $467.02 | $439.45 | $453.50 | $453.50 | 1,516 |
| 2021-11-15 | $463.62 | $463.62 | $436.32 | $448.53 | $448.53 | 1,723 |
| 2021-11-12 | $460.00 | $460.00 | $441.50 | $452.01 | $452.01 | 1,900 |
| 2021-11-11 | $448.00 | $453.00 | $427.02 | $440.02 | $440.02 | 2,368 |
| 2021-11-10 | $427.00 | $448.00 | $427.00 | $432.15 | $432.15 | 3,122 |
| 2021-11-09 | $428.73 | $448.84 | $428.73 | $441.25 | $441.25 | 1,312 |
| 2021-11-08 | $458.46 | $458.46 | $443.77 | $448.47 | $448.47 | 1,934 |
| 2021-11-05 | $446.11 | $447.20 | $444.34 | $446.06 | $446.06 | 1,218 |
| 2021-11-04 | $432.58 | $458.92 | $432.58 | $446.11 | $446.11 | 3,364 |
| 2021-11-03 | $440.01 | $462.93 | $440.01 | $451.67 | $451.67 | 676 |
| 2021-11-02 | $450.00 | $459.30 | $450.00 | $452.21 | $452.21 | 7,148 |
| 2021-11-01 | $475.77 | $475.77 | $461.02 | $471.35 | $471.35 | 7,634 |
| 2021-10-29 | $452.96 | $457.54 | $452.96 | $457.09 | $457.09 | 3,744 |
| 2021-10-28 | $452.97 | $453.00 | $451.27 | $453.00 | $453.00 | 1,853 |
| 2021-10-27 | $450.00 | $472.88 | $450.00 | $456.99 | $456.99 | 4,315 |
| 2021-10-26 | $460.00 | $460.13 | $457.15 | $458.17 | $458.17 | 2,408 |
| 2021-10-25 | $457.49 | $460.45 | $450.00 | $460.00 | $460.00 | 2,141 |
| 2021-10-22 | $450.00 | $454.82 | $450.00 | $453.16 | $453.16 | 1,821 |
| 2021-10-21 | $450.00 | $458.00 | $450.00 | $451.81 | $451.81 | 1,421 |
| 2021-10-20 | $455.79 | $455.81 | $452.40 | $454.00 | $454.00 | 1,894 |
| 2021-10-19 | $454.50 | $460.93 | $454.50 | $460.46 | $460.46 | 1,742 |
| 2021-10-18 | $450.38 | $465.00 | $450.38 | $462.57 | $462.57 | 952 |
| 2021-10-15 | $455.00 | $457.06 | $451.53 | $456.33 | $456.33 | 1,839 |
| 2021-10-14 | $455.00 | $455.01 | $450.00 | $455.01 | $455.01 | 2,621 |
| 2021-10-13 | $464.50 | $464.50 | $445.02 | $451.55 | $451.55 | 636 |
| 2021-10-12 | $453.72 | $463.22 | $453.72 | $458.06 | $458.06 | 2,150 |
| 2021-10-11 | $444.70 | $463.40 | $444.70 | $456.53 | $456.53 | 1,602 |
| 2021-10-08 | $459.15 | $459.15 | $443.78 | $445.34 | $445.34 | 2,345 |
| 2021-10-07 | $442.61 | $450.00 | $442.61 | $447.67 | $447.67 | 2,158 |
| 2021-10-06 | $442.87 | $445.00 | $436.95 | $444.00 | $444.00 | 2,675 |
| 2021-10-05 | $426.78 | $443.02 | $426.78 | $443.02 | $443.02 | 3,441 |
| 2021-10-04 | $448.28 | $448.28 | $426.00 | $426.78 | $426.78 | 3,335 |
| 2021-10-01 | $446.00 | $446.00 | $425.82 | $436.01 | $436.01 | 5,830 |
| 2021-09-30 | $430.77 | $444.49 | $430.77 | $440.49 | $440.49 | 2,200 |
| 2021-09-29 | $427.89 | $451.98 | $427.89 | $442.11 | $442.11 | 6,793 |
| 2021-09-28 | $451.48 | $453.95 | $435.53 | $440.26 | $440.26 | 5,618 |
| 2021-09-27 | $457.34 | $457.34 | $440.00 | $444.24 | $444.24 | 2,871 |
| 2021-09-24 | $442.49 | $442.49 | $436.02 | $439.00 | $439.00 | 3,196 |
| 2021-09-23 | $425.88 | $445.00 | $425.88 | $440.00 | $440.00 | 3,372 |
| 2021-09-22 | $448.00 | $448.00 | $433.45 | $440.63 | $440.63 | 7,400 |
| 2021-09-21 | $462.50 | $462.50 | $437.15 | $449.85 | $449.85 | 4,220 |
| 2021-09-20 | $442.00 | $448.50 | $442.00 | $446.38 | $446.38 | 3,172 |
| 2021-09-17 | $469.20 | $469.20 | $453.00 | $455.01 | $455.01 | 2,090 |
| 2021-09-16 | $475.59 | $480.88 | $461.10 | $469.63 | $469.63 | 1,748 |
| 2021-09-15 | $480.88 | $480.88 | $459.85 | $468.96 | $468.96 | 3,160 |
| 2021-09-14 | $474.50 | $486.28 | $468.36 | $468.77 | $468.77 | 2,302 |
| 2021-09-13 | $463.60 | $480.48 | $463.60 | $475.39 | $475.39 | 1,299 |
| 2021-09-10 | $459.70 | $468.00 | $459.70 | $462.00 | $462.00 | 1,233 |
| 2021-09-09 | $453.13 | $463.15 | $453.13 | $461.48 | $461.48 | 2,651 |
| 2021-09-08 | $468.00 | $468.00 | $455.81 | $457.38 | $457.38 | 1,937 |
| 2021-09-07 | $468.00 | $468.00 | $446.89 | $459.24 | $459.24 | 2,159 |
| 2021-09-03 | $440.04 | $464.00 | $440.04 | $456.96 | $456.96 | 3,454 |
| 2021-09-02 | $454.00 | $454.00 | $439.16 | $447.11 | $447.11 | 2,327 |
| 2021-09-01 | $456.54 | $458.10 | $445.14 | $446.01 | $446.01 | 1,589 |
| 2021-08-31 | $454.76 | $454.76 | $440.91 | $442.66 | $442.66 | 2,774 |
| 2021-08-30 | $435.60 | $450.00 | $435.60 | $442.34 | $442.34 | 2,830 |
| 2021-08-27 | $422.01 | $436.00 | $422.01 | $434.00 | $434.00 | 1,361 |
| 2021-08-26 | $440.50 | $440.50 | $435.00 | $436.54 | $436.54 | 1,875 |
| 2021-08-25 | $445.49 | $445.49 | $430.34 | $434.25 | $434.25 | 3,733 |
| 2021-08-24 | $445.00 | $445.00 | $425.00 | $435.50 | $435.50 | 4,141 |
| 2021-08-23 | $438.38 | $438.38 | $426.35 | $428.86 | $428.86 | 6,265 |
| 2021-08-20 | $435.00 | $435.00 | $420.00 | $426.67 | $426.67 | 3,918 |
| 2021-08-19 | $450.80 | $450.80 | $438.81 | $441.19 | $441.19 | 3,528 |
| 2021-08-18 | $466.02 | $482.42 | $466.02 | $467.28 | $467.28 | 1,095 |
| 2021-08-17 | $452.40 | $479.73 | $452.40 | $467.85 | $467.85 | 2,051 |
| 2021-08-16 | $469.04 | $481.96 | $462.87 | $470.39 | $470.39 | 1,343 |
| 2021-08-13 | $477.86 | $480.38 | $477.66 | $478.66 | $478.66 | 1,254 |
| 2021-08-12 | $465.00 | $485.31 | $465.00 | $474.90 | $474.90 | 2,451 |
| 2021-08-11 | $486.00 | $486.00 | $476.93 | $480.99 | $480.99 | 1,146 |
| 2021-08-10 | $475.50 | $485.99 | $465.02 | $476.20 | $476.20 | 2,239 |
| 2021-08-09 | $480.98 | $483.63 | $478.03 | $481.48 | $481.48 | 725 |
| 2021-08-06 | $486.00 | $486.00 | $475.61 | $480.98 | $480.98 | 1,152 |
| 2021-08-05 | $485.80 | $486.00 | $484.75 | $486.00 | $486.00 | 1,574 |
| 2021-08-04 | $497.30 | $497.30 | $479.11 | $484.03 | $484.03 | 1,335 |
| 2021-08-03 | $494.00 | $502.81 | $494.00 | $502.13 | $502.13 | 2,336 |
| 2021-08-02 | $470.00 | $471.39 | $461.12 | $469.80 | $469.80 | 10,420 |
| 2021-07-30 | $460.20 | $465.85 | $460.04 | $460.04 | $460.04 | 2,151 |
| 2021-07-29 | $466.66 | $466.66 | $460.01 | $464.14 | $464.14 | 5,478 |
| 2021-07-28 | $470.00 | $470.00 | $458.39 | $466.47 | $466.47 | 1,255 |
| 2021-07-27 | $470.00 | $470.00 | $455.00 | $457.01 | $457.01 | 2,567 |
| 2021-07-26 | $477.08 | $477.08 | $450.13 | $465.55 | $465.55 | 3,429 |
| 2021-07-23 | $462.00 | $462.00 | $455.00 | $458.72 | $458.72 | 2,267 |
| 2021-07-22 | $448.00 | $459.46 | $448.00 | $455.00 | $455.00 | 4,110 |
| 2021-07-21 | $463.00 | $463.00 | $450.75 | $455.00 | $455.00 | 1,623 |
| 2021-07-20 | $465.18 | $465.18 | $450.30 | $456.21 | $456.21 | 2,483 |
| 2021-07-19 | $461.27 | $470.54 | $452.00 | $454.29 | $454.29 | 2,128 |
| 2021-07-16 | $474.53 | $474.53 | $452.00 | $459.13 | $459.13 | 1,207 |
| 2021-07-15 | $473.91 | $473.91 | $460.00 | $462.62 | $462.62 | 4,391 |
| 2021-07-14 | $472.62 | $472.62 | $464.72 | $466.59 | $466.59 | 2,664 |
| 2021-07-13 | $478.24 | $481.52 | $467.00 | $469.65 | $469.65 | 2,840 |
| 2021-07-12 | $468.00 | $468.00 | $462.73 | $466.00 | $466.00 | 1,329 |
| 2021-07-09 | $449.00 | $468.27 | $449.00 | $466.48 | $466.48 | 2,126 |
| 2021-07-08 | $445.00 | $467.26 | $445.00 | $453.13 | $453.13 | 2,009 |
| 2021-07-07 | $471.00 | $471.00 | $455.62 | $458.09 | $458.09 | 1,798 |
| 2021-07-06 | $477.50 | $477.50 | $464.00 | $467.80 | $467.80 | 2,511 |
| 2021-07-02 | $464.23 | $464.23 | $448.27 | $453.52 | $453.52 | 1,871 |
| 2021-07-01 | $447.77 | $458.49 | $445.92 | $447.89 | $447.89 | 3,525 |
| 2021-06-30 | $464.18 | $464.18 | $438.87 | $450.20 | $450.20 | 1,734 |
| 2021-06-29 | $458.50 | $467.88 | $451.00 | $455.56 | $455.56 | 1,189 |
| 2021-06-28 | $444.86 | $471.67 | $444.86 | $458.98 | $458.98 | 1,203 |
| 2021-06-25 | $447.23 | $465.74 | $447.23 | $460.50 | $460.50 | 1,189 |
| 2021-06-24 | $457.50 | $459.67 | $456.11 | $458.77 | $458.77 | 1,843 |
| 2021-06-23 | $460.00 | $470.22 | $454.75 | $456.11 | $456.11 | 1,613 |
| 2021-06-22 | $444.98 | $460.00 | $444.98 | $456.33 | $456.33 | 2,225 |
| 2021-06-21 | $434.10 | $453.50 | $434.10 | $450.44 | $450.44 | 2,719 |
| 2021-06-18 | $464.82 | $464.82 | $448.37 | $449.00 | $449.00 | 4,686 |
| 2021-06-17 | $487.04 | $487.04 | $470.00 | $474.00 | $474.00 | 2,902 |
| 2021-06-16 | $479.50 | $479.50 | $472.50 | $475.57 | $475.57 | 1,316 |
| 2021-06-15 | $475.83 | $475.83 | $470.50 | $471.00 | $471.00 | 2,870 |
| 2021-06-14 | $478.14 | $478.14 | $458.83 | $472.99 | $472.99 | 1,327 |
| 2021-06-11 | $480.00 | $480.00 | $465.20 | $466.44 | $466.44 | 1,822 |
| 2021-06-10 | $480.50 | $480.50 | $464.50 | $469.00 | $469.00 | 2,456 |
| 2021-06-09 | $463.75 | $471.25 | $461.81 | $462.30 | $462.30 | 1,624 |
| 2021-06-08 | $469.00 | $469.00 | $460.60 | $463.50 | $463.50 | 1,611 |
| 2021-06-07 | $471.25 | $471.25 | $451.00 | $468.55 | $468.55 | 1,763 |
| 2021-06-04 | $467.00 | $469.00 | $451.65 | $469.00 | $469.00 | 2,829 |
| 2021-06-03 | $473.39 | $473.39 | $457.85 | $459.50 | $459.50 | 1,396 |
| 2021-06-02 | $468.00 | $468.00 | $454.70 | $463.20 | $463.20 | 4,782 |
| 2021-06-01 | $459.88 | $459.88 | $444.85 | $448.00 | $448.00 | 4,696 |
| 2021-05-28 | $455.00 | $456.75 | $440.00 | $444.82 | $444.82 | 1,884 |
| 2021-05-27 | $451.50 | $451.50 | $440.04 | $441.50 | $441.50 | 1,944 |
| 2021-05-26 | $452.22 | $452.22 | $442.28 | $445.94 | $445.94 | 2,485 |
| 2021-05-25 | $442.28 | $449.54 | $442.28 | $446.98 | $446.98 | 1,577 |
| 2021-05-24 | $461.20 | $461.20 | $444.00 | $449.51 | $449.51 | 1,857 |
| 2021-05-21 | $457.39 | $457.39 | $442.28 | $444.02 | $444.02 | 2,823 |
| 2021-05-20 | $453.50 | $453.50 | $424.26 | $439.74 | $439.74 | 1,219 |
| 2021-05-19 | $431.00 | $453.95 | $431.00 | $440.86 | $440.86 | 1,343 |
| 2021-05-18 | $434.00 | $460.65 | $434.00 | $447.11 | $447.11 | 5,633 |
| 2021-05-17 | $450.53 | $450.53 | $423.85 | $438.72 | $438.72 | 8,325 |
| 2021-05-14 | $438.43 | $442.35 | $425.09 | $442.15 | $442.15 | 2,583 |
| 2021-05-13 | $450.10 | $450.10 | $423.59 | $441.18 | $441.18 | 3,437 |
| 2021-05-12 | $458.84 | $458.84 | $437.24 | $439.79 | $439.79 | 1,986 |
| 2021-05-11 | $460.00 | $461.68 | $455.00 | $461.68 | $461.68 | 2,869 |
| 2021-05-10 | $467.58 | $481.77 | $461.03 | $463.68 | $463.68 | 1,984 |
| 2021-05-07 | $460.00 | $461.90 | $449.35 | $461.03 | $461.03 | 3,500 |
| 2021-05-06 | $460.00 | $460.00 | $440.10 | $458.00 | $458.00 | 3,846 |
| 2021-05-05 | $431.55 | $431.55 | $423.00 | $430.57 | $430.57 | 1,611 |
| 2021-05-04 | $420.33 | $431.64 | $415.00 | $422.25 | $422.25 | 2,555 |
| 2021-05-03 | $436.00 | $436.00 | $422.44 | $428.42 | $428.42 | 2,227 |
| 2021-04-30 | $411.90 | $423.50 | $411.90 | $420.75 | $420.75 | 1,423 |
| 2021-04-29 | $411.34 | $424.00 | $410.50 | $412.54 | $412.54 | 1,746 |
| 2021-04-28 | $401.34 | $424.07 | $401.34 | $411.33 | $411.33 | 2,275 |
| 2021-04-27 | $424.95 | $424.95 | $411.70 | $413.58 | $413.58 | 4,169 |
| 2021-04-26 | $414.36 | $425.95 | $413.17 | $421.53 | $421.53 | 2,104 |
| 2021-04-23 | $424.50 | $425.14 | $418.04 | $424.61 | $424.61 | 3,429 |
| 2021-04-22 | $423.50 | $423.50 | $415.00 | $416.13 | $416.13 | 2,334 |
| 2021-04-21 | $431.22 | $431.22 | $413.17 | $424.50 | $424.50 | 2,078 |
| 2021-04-20 | $427.77 | $427.77 | $413.17 | $415.96 | $415.96 | 3,221 |
| 2021-04-19 | $438.43 | $438.43 | $418.71 | $425.00 | $425.00 | 3,085 |
| 2021-04-16 | $417.42 | $430.10 | $417.42 | $425.76 | $425.76 | 2,082 |
| 2021-04-15 | $435.49 | $435.49 | $419.00 | $425.30 | $425.30 | 9,172 |
| 2021-04-14 | $432.15 | $432.15 | $420.08 | $422.02 | $422.02 | 6,789 |
| 2021-04-13 | $423.15 | $433.67 | $412.62 | $424.30 | $424.30 | 3,091 |
| 2021-04-12 | $431.01 | $431.06 | $420.44 | $421.55 | $421.55 | 2,257 |
| 2021-04-09 | $430.10 | $430.10 | $417.71 | $419.20 | $419.20 | 1,666 |
| 2021-04-08 | $433.96 | $433.96 | $420.09 | $421.55 | $421.55 | 2,561 |
| 2021-04-07 | $418.09 | $436.84 | $418.09 | $425.86 | $425.86 | 1,635 |
| 2021-04-06 | $433.86 | $433.86 | $421.72 | $425.29 | $425.29 | 1,432 |
| 2021-04-05 | $413.02 | $431.16 | $413.02 | $424.50 | $424.50 | 2,132 |
| 2021-04-01 | $417.76 | $417.76 | $408.19 | $410.64 | $410.64 | 2,708 |
| 2021-03-31 | $403.66 | $428.96 | $403.66 | $421.49 | $421.49 | 2,269 |
| 2021-03-30 | $423.05 | $428.00 | $421.70 | $423.00 | $423.00 | 3,667 |
| 2021-03-29 | $422.43 | $441.95 | $422.43 | $429.01 | $429.01 | 1,531 |
| 2021-03-26 | $427.71 | $447.12 | $427.71 | $441.31 | $441.31 | 1,333 |
| 2021-03-25 | $430.00 | $442.89 | $430.00 | $437.48 | $437.48 | 2,456 |
| 2021-03-24 | $433.50 | $436.53 | $428.00 | $430.00 | $430.00 | 1,447 |
| 2021-03-23 | $442.51 | $442.55 | $433.90 | $436.53 | $436.53 | 1,502 |
| 2021-03-22 | $439.39 | $448.36 | $435.21 | $442.51 | $442.51 | 1,748 |
| 2021-03-19 | $435.38 | $449.17 | $426.76 | $433.39 | $433.39 | 3,763 |
| 2021-03-18 | $449.13 | $449.13 | $433.79 | $434.12 | $434.12 | 1,709 |
| 2021-03-17 | $430.73 | $441.50 | $427.54 | $441.00 | $441.00 | 1,301 |
| 2021-03-16 | $448.54 | $448.54 | $431.96 | $433.91 | $433.91 | 1,934 |
| 2021-03-15 | $423.53 | $449.50 | $423.53 | $438.30 | $438.30 | 2,287 |
| 2021-03-12 | $448.57 | $448.57 | $432.31 | $439.62 | $439.62 | 2,079 |
| 2021-03-11 | $417.93 | $443.50 | $417.93 | $432.26 | $432.26 | 3,276 |
| 2021-03-10 | $438.80 | $438.80 | $425.01 | $427.94 | $427.94 | 2,699 |
| 2021-03-09 | $443.08 | $443.08 | $420.23 | $431.45 | $431.45 | 2,761 |
| 2021-03-08 | $429.91 | $429.91 | $422.00 | $423.46 | $423.46 | 2,248 |
| 2021-03-05 | $433.87 | $433.87 | $421.72 | $428.84 | $428.84 | 1,590 |
| 2021-03-04 | $430.00 | $436.40 | $422.00 | $423.93 | $423.93 | 2,175 |
| 2021-03-03 | $423.54 | $444.69 | $423.54 | $429.93 | $429.93 | 1,968 |
| 2021-03-02 | $413.00 | $429.80 | $413.00 | $424.12 | $424.12 | 1,690 |
| 2021-03-01 | $430.00 | $434.12 | $425.00 | $432.90 | $432.90 | 3,760 |
| 2021-02-26 | $418.93 | $438.89 | $418.93 | $433.20 | $433.20 | 2,640 |
| 2021-02-25 | $440.00 | $450.95 | $431.40 | $439.40 | $439.40 | 4,578 |
| 2021-02-24 | $440.00 | $440.00 | $433.00 | $439.40 | $439.40 | 4,578 |
| 2021-02-23 | $430.85 | $430.85 | $415.74 | $421.60 | $421.60 | 1,847 |
| 2021-02-22 | $420.00 | $424.91 | $419.00 | $423.56 | $423.56 | 2,854 |
| 2021-02-19 | $410.00 | $415.99 | $410.00 | $415.40 | $415.40 | 3,768 |
| 2021-02-18 | $413.50 | $417.96 | $402.20 | $413.94 | $413.94 | 5,175 |
| 2021-02-17 | $403.95 | $420.80 | $403.95 | $413.94 | $413.94 | 5,175 |
| 2021-02-16 | $412.94 | $412.94 | $395.00 | $400.00 | $400.00 | 5,819 |
| 2021-02-12 | $374.89 | $387.00 | $374.89 | $386.56 | $386.56 | 2,587 |
| 2021-02-11 | $380.11 | $390.31 | $376.45 | $384.62 | $384.62 | 2,375 |
| 2021-02-10 | $389.70 | $389.70 | $378.18 | $382.65 | $382.65 | 3,273 |
| 2021-02-09 | $380.00 | $384.50 | $368.80 | $382.65 | $382.65 | 3,273 |
| 2021-02-08 | $380.57 | $390.55 | $370.59 | $384.20 | $384.20 | 3,237 |
| 2021-02-05 | $379.50 | $379.50 | $357.73 | $368.78 | $368.78 | 3,227 |
| 2021-02-04 | $378.60 | $378.60 | $368.01 | $369.90 | $369.90 | 2,263 |
| 2021-02-03 | $386.51 | $386.51 | $370.00 | $377.59 | $377.59 | 2,144 |
| 2021-02-02 | $379.14 | $381.92 | $368.00 | $373.11 | $373.11 | 1,612 |
| 2021-02-01 | $380.50 | $380.50 | $369.14 | $370.31 | $370.31 | 3,550 |
| 2021-01-29 | $379.65 | $382.00 | $368.63 | $372.55 | $372.55 | 2,458 |
| 2021-01-28 | $368.00 | $384.31 | $368.00 | $384.04 | $384.04 | 1,878 |
| 2021-01-27 | $374.50 | $397.28 | $374.50 | $384.14 | $384.14 | 2,537 |
| 2021-01-26 | $399.00 | $399.00 | $377.64 | $390.56 | $390.56 | 2,169 |
| 2021-01-25 | $402.64 | $402.64 | $388.00 | $393.06 | $393.06 | 1,118 |
| 2021-01-22 | $382.82 | $405.98 | $382.82 | $396.87 | $396.87 | 3,886 |
| 2021-01-21 | $400.69 | $406.88 | $392.50 | $395.00 | $395.00 | 1,778 |
| 2021-01-20 | $385.09 | $394.97 | $385.09 | $394.49 | $394.49 | 945 |
| 2021-01-19 | $381.38 | $387.69 | $380.00 | $384.71 | $384.71 | 3,571 |
| 2021-01-15 | $374.27 | $389.00 | $369.54 | $381.38 | $381.38 | 3,362 |
| 2021-01-14 | $380.50 | $389.24 | $380.50 | $387.00 | $387.00 | 3,881 |
| 2021-01-13 | $378.17 | $395.00 | $378.17 | $384.75 | $384.75 | 1,827 |
| 2021-01-12 | $368.00 | $381.39 | $368.00 | $379.51 | $379.51 | 5,137 |
| 2021-01-11 | $385.13 | $385.13 | $375.89 | $383.63 | $383.63 | 2,447 |
| 2021-01-08 | $394.02 | $394.02 | $382.40 | $385.98 | $385.98 | 6,192 |
| 2021-01-07 | $394.75 | $394.75 | $371.42 | $386.01 | $386.01 | 5,564 |
| 2021-01-06 | $376.00 | $377.00 | $362.20 | $376.98 | $376.98 | 8,935 |
| 2021-01-05 | $374.63 | $374.63 | $363.70 | $367.20 | $367.20 | 1,905 |
| 2021-01-04 | $376.00 | $376.00 | $361.42 | $362.90 | $362.90 | 6,597 |
| 2020-12-31 | $375.35 | $375.35 | $365.94 | $368.77 | $368.77 | 3,072 |
| 2020-12-30 | $376.00 | $376.00 | $365.89 | $367.00 | $367.00 | 1,060 |
| 2020-12-29 | $355.50 | $369.34 | $355.50 | $368.50 | $368.50 | 2,319 |
| 2020-12-28 | $376.00 | $376.00 | $354.93 | $368.49 | $368.49 | 893 |
| 2020-12-24 | $358.11 | $372.72 | $358.11 | $363.72 | $363.72 | 431 |
| 2020-12-23 | $372.50 | $372.50 | $355.95 | $365.50 | $365.50 | 1,835 |
| 2020-12-22 | $374.50 | $374.50 | $361.03 | $365.10 | $365.10 | 2,792 |
| 2020-12-21 | $354.50 | $371.00 | $354.50 | $367.00 | $367.00 | 2,260 |
| 2020-12-18 | $366.07 | $376.00 | $366.07 | $370.90 | $370.90 | 1,731 |
| 2020-12-17 | $364.56 | $375.92 | $364.56 | $371.00 | $371.00 | 799 |
| 2020-12-16 | $383.00 | $383.00 | $360.42 | $371.62 | $371.62 | 1,611 |
| 2020-12-15 | $353.21 | $371.50 | $353.21 | $365.08 | $365.08 | 1,401 |
| 2020-12-14 | $377.93 | $382.27 | $359.70 | $370.22 | $370.22 | 2,165 |
| 2020-12-11 | $380.78 | $380.78 | $358.23 | $369.96 | $369.96 | 2,549 |
| 2020-12-10 | $356.77 | $373.75 | $356.77 | $365.69 | $365.69 | 1,640 |
| 2020-12-09 | $351.06 | $373.08 | $351.06 | $360.37 | $360.37 | 4,377 |
| 2020-12-08 | $357.15 | $373.95 | $357.15 | $365.50 | $365.50 | 7,641 |
| 2020-12-07 | $361.00 | $377.46 | $356.00 | $365.34 | $365.34 | 3,740 |
| 2020-12-04 | $359.00 | $361.63 | $353.00 | $361.63 | $361.63 | 5,379 |
| 2020-12-03 | $361.02 | $370.03 | $353.01 | $360.23 | $360.23 | 4,059 |
| 2020-12-02 | $339.69 | $360.66 | $339.69 | $351.53 | $351.53 | 2,866 |
| 2020-12-01 | $356.00 | $356.00 | $335.69 | $346.61 | $346.61 | 2,625 |
| 2020-11-30 | $353.00 | $353.00 | $342.14 | $342.14 | $342.14 | 3,045 |
| 2020-11-27 | $370.60 | $370.60 | $354.79 | $361.00 | $361.00 | 545 |
| 2020-11-25 | $366.90 | $366.90 | $345.14 | $359.56 | $359.56 | 1,173 |
| 2020-11-24 | $353.27 | $371.00 | $353.27 | $364.65 | $364.65 | 3,096 |
| 2020-11-23 | $350.62 | $367.00 | $350.62 | $361.66 | $361.66 | 894 |
| 2020-11-20 | $356.53 | $367.00 | $346.05 | $358.87 | $358.87 | 759 |
| 2020-11-19 | $362.77 | $370.53 | $355.00 | $362.85 | $362.85 | 1,794 |
| 2020-11-18 | $370.00 | $370.00 | $348.51 | $357.81 | $357.81 | 1,892 |
| 2020-11-17 | $368.08 | $368.08 | $346.29 | $357.81 | $357.81 | 2,010 |
| 2020-11-16 | $351.71 | $361.00 | $342.42 | $353.50 | $353.50 | 3,557 |
| 2020-11-13 | $335.47 | $347.35 | $330.93 | $344.03 | $344.03 | 1,284 |
| 2020-11-12 | $353.72 | $353.72 | $341.00 | $342.50 | $342.50 | 2,435 |
| 2020-11-11 | $357.33 | $357.33 | $336.21 | $351.94 | $351.94 | 2,879 |
| 2020-11-10 | $334.49 | $352.00 | $334.49 | $349.98 | $349.98 | 2,738 |
| 2020-11-09 | $349.50 | $349.50 | $326.50 | $343.25 | $343.25 | 1,635 |
| 2020-11-06 | $340.50 | $340.50 | $320.85 | $330.81 | $330.81 | 1,998 |
| 2020-11-05 | $335.50 | $335.50 | $325.01 | $327.35 | $327.35 | 2,027 |
| 2020-11-04 | $339.00 | $339.00 | $319.26 | $330.00 | $330.00 | 5,223 |
| 2020-11-03 | $329.00 | $331.25 | $321.81 | $329.54 | $329.54 | 3,085 |
| 2020-11-02 | $325.00 | $325.00 | $315.68 | $321.81 | $321.81 | 3,915 |
| 2020-10-30 | $319.09 | $319.09 | $311.02 | $315.78 | $315.78 | 4,055 |
| 2020-10-29 | $322.03 | $342.36 | $322.03 | $332.08 | $332.08 | 4,766 |
| 2020-10-28 | $341.72 | $341.72 | $330.00 | $330.00 | $330.00 | 2,436 |
| 2020-10-27 | $350.50 | $350.50 | $326.50 | $338.04 | $338.04 | 1,744 |
| 2020-10-26 | $343.91 | $343.91 | $330.81 | $340.75 | $340.75 | 3,419 |
| 2020-10-23 | $334.53 | $355.51 | $334.53 | $345.30 | $345.30 | 1,228 |
| 2020-10-22 | $343.14 | $343.14 | $332.63 | $338.53 | $338.53 | 2,420 |
| 2020-10-21 | $344.23 | $344.23 | $338.88 | $340.30 | $340.30 | 1,206 |
| 2020-10-20 | $329.43 | $349.00 | $329.43 | $340.14 | $340.14 | 2,442 |
| 2020-10-19 | $340.00 | $348.22 | $340.00 | $341.06 | $341.06 | 3,367 |
| 2020-10-16 | $352.50 | $352.50 | $341.62 | $343.30 | $343.30 | 3,942 |
| 2020-10-15 | $347.50 | $347.50 | $339.50 | $345.32 | $345.32 | 3,600 |
| 2020-10-14 | $344.92 | $355.42 | $340.16 | $345.50 | $345.50 | 2,728 |
| 2020-10-13 | $357.10 | $357.10 | $343.48 | $345.76 | $345.76 | 3,030 |
| 2020-10-12 | $349.00 | $354.00 | $349.00 | $349.90 | $349.90 | 3,296 |
| 2020-10-09 | $360.98 | $360.98 | $349.00 | $351.00 | $351.00 | 1,487 |
| 2020-10-08 | $359.70 | $359.70 | $348.01 | $348.84 | $348.84 | 1,922 |
| 2020-10-07 | $351.75 | $359.75 | $343.74 | $350.91 | $350.91 | 1,476 |
| 2020-10-06 | $354.16 | $361.32 | $347.01 | $349.00 | $349.00 | 6,307 |
| 2020-10-05 | $349.39 | $356.00 | $342.77 | $347.01 | $347.01 | 3,540 |
| 2020-10-02 | $343.50 | $343.76 | $331.15 | $343.30 | $343.30 | 2,596 |
| 2020-10-01 | $343.04 | $352.50 | $333.57 | $344.51 | $344.51 | 1,754 |
| 2020-09-30 | $351.93 | $351.93 | $342.00 | $344.60 | $344.60 | 5,585 |
| 2020-09-29 | $357.77 | $364.53 | $352.00 | $353.40 | $353.40 | 1,899 |
| 2020-09-28 | $365.48 | $365.48 | $355.01 | $356.64 | $356.64 | 3,894 |
| 2020-09-25 | $358.50 | $364.00 | $355.00 | $360.00 | $360.00 | 3,010 |
| 2020-09-24 | $367.83 | $367.83 | $351.00 | $359.00 | $359.00 | 5,036 |
| 2020-09-23 | $360.00 | $360.11 | $351.00 | $358.84 | $358.84 | 7,984 |
| 2020-09-22 | $354.38 | $355.76 | $351.30 | $354.00 | $354.00 | 1,657 |
| 2020-09-21 | $355.00 | $359.99 | $348.38 | $352.47 | $352.47 | 2,032 |
| 2020-09-18 | $360.00 | $364.00 | $357.60 | $357.85 | $357.85 | 2,552 |
| 2020-09-17 | $371.19 | $371.19 | $362.00 | $363.31 | $363.31 | 1,494 |
| 2020-09-16 | $375.15 | $375.15 | $360.69 | $365.31 | $365.31 | 5,243 |
| 2020-09-15 | $374.91 | $374.91 | $363.09 | $365.04 | $365.04 | 4,826 |
| 2020-09-14 | $371.89 | $371.89 | $360.90 | $364.58 | $364.58 | 2,969 |
| 2020-09-11 | $364.00 | $368.33 | $363.10 | $363.10 | $363.10 | 987 |
| 2020-09-10 | $373.93 | $373.93 | $364.00 | $364.93 | $364.93 | 2,546 |
| 2020-09-09 | $373.04 | $373.04 | $364.00 | $365.90 | $365.90 | 3,481 |
| 2020-09-08 | $369.85 | $374.69 | $365.00 | $365.01 | $365.01 | 3,699 |
| 2020-09-04 | $360.68 | $374.53 | $360.68 | $369.25 | $369.25 | 4,665 |
| 2020-09-03 | $372.97 | $377.94 | $362.33 | $365.01 | $365.01 | 5,312 |
| 2020-09-02 | $370.02 | $376.56 | $370.02 | $373.27 | $373.27 | 5,490 |
| 2020-09-01 | $369.34 | $370.36 | $366.15 | $370.02 | $370.02 | 7,492 |
| 2020-08-31 | $362.32 | $371.99 | $362.32 | $366.00 | $366.00 | 9,137 |
| 2020-08-28 | $340.95 | $340.95 | $334.70 | $337.25 | $337.25 | 780 |
| 2020-08-27 | $332.12 | $338.50 | $331.51 | $334.28 | $334.28 | 392 |
| 2020-08-26 | $341.92 | $341.92 | $327.44 | $339.00 | $339.00 | 2,412 |
| 2020-08-25 | $335.86 | $341.42 | $335.86 | $339.30 | $339.30 | 1,315 |
| 2020-08-24 | $333.23 | $346.42 | $333.23 | $339.00 | $339.00 | 674 |
| 2020-08-21 | $340.32 | $340.32 | $329.09 | $331.32 | $331.32 | 621 |
| 2020-08-20 | $326.98 | $338.23 | $322.32 | $332.19 | $332.19 | 1,094 |
| 2020-08-19 | $332.85 | $346.38 | $331.36 | $335.59 | $335.59 | 1,076 |
| 2020-08-18 | $344.64 | $344.64 | $333.00 | $335.50 | $335.50 | 1,020 |
| 2020-08-17 | $335.26 | $335.26 | $331.58 | $334.53 | $334.53 | 1,000 |
| 2020-08-14 | $328.00 | $335.40 | $328.00 | $330.96 | $330.96 | 426 |
| 2020-08-13 | $335.75 | $335.75 | $328.01 | $332.07 | $332.07 | 4,813 |
| 2020-08-12 | $333.62 | $338.99 | $333.34 | $336.98 | $336.98 | 9,128 |
| 2020-08-11 | $319.82 | $328.30 | $319.82 | $324.10 | $324.10 | 1,945 |
| 2020-08-10 | $322.00 | $324.00 | $302.00 | $316.93 | $316.93 | 801 |
| 2020-08-07 | $318.16 | $318.16 | $309.70 | $314.09 | $314.09 | 1,120 |
| 2020-08-06 | $313.43 | $323.06 | $313.43 | $319.97 | $319.97 | 551 |
| 2020-08-05 | $314.56 | $315.77 | $312.55 | $313.58 | $313.58 | 1,511 |
| 2020-08-04 | $301.29 | $309.97 | $301.29 | $309.70 | $309.70 | 864 |
| 2020-08-03 | $315.10 | $316.47 | $299.87 | $308.21 | $308.21 | 1,176 |
| 2020-07-31 | $304.61 | $304.61 | $300.00 | $300.10 | $300.10 | 1,263 |
| 2020-07-30 | $311.00 | $319.90 | $304.26 | $309.00 | $309.00 | 433 |
| 2020-07-29 | $308.35 | $317.00 | $308.35 | $315.68 | $315.68 | 685 |
| 2020-07-28 | $301.34 | $316.74 | $301.34 | $311.80 | $311.80 | 674 |
| 2020-07-27 | $301.38 | $321.72 | $301.38 | $312.20 | $312.20 | 2,896 |
| 2020-07-24 | $304.99 | $304.99 | $299.62 | $302.18 | $302.18 | 591 |
| 2020-07-23 | $310.87 | $310.87 | $302.89 | $302.89 | $302.89 | 2,813 |
| 2020-07-22 | $304.75 | $308.12 | $302.95 | $303.93 | $303.93 | 2,758 |
| 2020-07-21 | $296.83 | $311.74 | $296.83 | $304.75 | $304.75 | 702 |
| 2020-07-20 | $314.36 | $314.36 | $306.50 | $310.00 | $310.00 | 477 |
| 2020-07-17 | $309.47 | $309.47 | $305.61 | $308.68 | $308.68 | 1,200 |
| 2020-07-16 | $297.53 | $310.61 | $297.53 | $307.58 | $307.58 | 1,400 |
| 2020-07-15 | $309.12 | $311.32 | $306.80 | $309.35 | $309.35 | 810 |
| 2020-07-14 | $298.23 | $301.77 | $298.23 | $299.13 | $299.13 | 3,000 |
| 2020-07-13 | $293.43 | $301.76 | $288.46 | $295.34 | $295.34 | 1,200 |
| 2020-07-10 | $293.00 | $297.00 | $291.01 | $297.00 | $297.00 | 2,300 |
| 2020-07-09 | $286.87 | $294.51 | $286.87 | $289.73 | $289.73 | 6,300 |
| 2020-07-08 | $296.66 | $296.66 | $290.66 | $292.30 | $292.30 | 1,300 |
| 2020-07-07 | $302.26 | $302.26 | $289.45 | $291.15 | $291.15 | 860 |
| 2020-07-06 | $285.95 | $299.13 | $285.95 | $295.00 | $295.00 | 1,200 |
| 2020-07-02 | $303.31 | $303.31 | $294.12 | $295.07 | $295.07 | 1,000 |
| 2020-07-01 | $295.00 | $295.91 | $290.50 | $292.86 | $292.86 | 700 |
| 2020-06-30 | $297.80 | $300.00 | $295.00 | $295.10 | $295.10 | 1,100 |
| 2020-06-29 | $299.00 | $303.11 | $297.81 | $300.09 | $300.09 | 736 |
| 2020-06-26 | $313.29 | $313.29 | $296.17 | $299.13 | $299.13 | 939 |
| 2020-06-25 | $306.62 | $306.62 | $297.50 | $298.52 | $298.52 | 1,141 |
| 2020-06-24 | $305.00 | $305.00 | $298.14 | $300.50 | $300.50 | 347 |
| 2020-06-23 | $317.09 | $317.09 | $309.00 | $309.24 | $309.24 | 982 |
| 2020-06-22 | $319.54 | $319.54 | $307.50 | $310.99 | $310.99 | 1,673 |
| 2020-06-19 | $302.16 | $323.85 | $302.16 | $311.57 | $311.57 | 781 |
| 2020-06-18 | $315.35 | $316.91 | $313.01 | $314.20 | $314.20 | 443 |
| 2020-06-17 | $316.79 | $321.62 | $307.94 | $309.22 | $309.22 | 747 |
| 2020-06-16 | $324.52 | $324.52 | $313.10 | $313.49 | $313.49 | 1,740 |
| 2020-06-15 | $314.50 | $314.50 | $303.76 | $309.07 | $309.07 | 1,170 |
| 2020-06-12 | $311.48 | $316.30 | $308.69 | $312.08 | $312.08 | 943 |
| 2020-06-11 | $320.00 | $320.00 | $304.41 | $304.41 | $304.41 | 713 |
| 2020-06-10 | $326.14 | $326.14 | $321.32 | $322.32 | $322.32 | 648 |
| 2020-06-09 | $320.01 | $326.51 | $320.00 | $326.51 | $326.51 | 1,507 |
| 2020-06-08 | $314.73 | $329.37 | $314.73 | $328.64 | $328.64 | 939 |
| 2020-06-05 | $307.35 | $324.03 | $307.35 | $321.93 | $321.93 | 635 |
| 2020-06-04 | $313.49 | $324.80 | $313.49 | $316.96 | $316.96 | 1,571 |
| 2020-06-03 | $320.00 | $325.88 | $309.00 | $324.80 | $324.80 | 2,972 |
| 2020-06-02 | $312.00 | $317.27 | $310.94 | $316.16 | $316.16 | 3,459 |
| 2020-06-01 | $305.00 | $307.75 | $303.02 | $306.89 | $306.89 | 717 |
| 2020-05-29 | $308.23 | $308.23 | $300.69 | $303.73 | $303.73 | 2,152 |
| 2020-05-28 | $304.62 | $312.00 | $304.62 | $310.02 | $310.02 | 374 |
| 2020-05-27 | $311.14 | $311.14 | $304.07 | $307.90 | $307.90 | 1,494 |
| 2020-05-26 | $306.14 | $306.15 | $299.67 | $302.14 | $302.14 | 2,458 |
| 2020-05-22 | $290.79 | $296.04 | $290.79 | $295.00 | $295.00 | 1,172 |
| 2020-05-21 | $289.39 | $304.05 | $289.39 | $297.96 | $297.96 | 1,170 |
| 2020-05-20 | $301.80 | $302.20 | $296.92 | $300.17 | $300.17 | 3,308 |
| 2020-05-19 | $300.00 | $301.49 | $294.69 | $294.91 | $294.91 | 4,464 |
| 2020-05-18 | $300.00 | $300.00 | $293.25 | $297.62 | $297.62 | 2,789 |
| 2020-05-15 | $296.50 | $296.50 | $277.00 | $286.95 | $286.95 | 2,739 |
| 2020-05-14 | $288.00 | $292.98 | $281.03 | $285.77 | $285.77 | 1,414 |
| 2020-05-13 | $289.39 | $298.26 | $289.39 | $294.01 | $294.01 | 1,870 |
| 2020-05-12 | $293.04 | $301.50 | $293.04 | $297.32 | $297.32 | 1,776 |
| 2020-05-11 | $308.94 | $308.94 | $301.71 | $305.31 | $305.31 | 2,424 |
| 2020-05-08 | $287.94 | $307.58 | $287.94 | $296.48 | $296.48 | 2,231 |
| 2020-05-07 | $290.75 | $290.75 | $278.77 | $282.00 | $282.00 | 6,906 |
| 2020-05-06 | $288.66 | $288.66 | $269.86 | $275.48 | $275.48 | 5,846 |
| 2020-05-05 | $270.18 | $287.84 | $268.27 | $277.16 | $277.16 | 2,339 |
| 2020-05-04 | $280.00 | $284.83 | $271.75 | $274.31 | $274.31 | 2,571 |
| 2020-05-01 | $275.46 | $281.99 | $274.62 | $276.09 | $276.09 | 3,020 |
| 2020-04-30 | $278.70 | $288.30 | $278.70 | $278.70 | $278.70 | 3,607 |
| 2020-04-29 | $285.00 | $288.92 | $283.41 | $284.99 | $284.99 | 1,864 |
| 2020-04-28 | $282.00 | $285.49 | $279.42 | $280.72 | $280.72 | 11,531 |
| 2020-04-27 | $273.90 | $279.67 | $273.90 | $279.47 | $279.47 | 3,109 |
| 2020-04-24 | $268.41 | $277.52 | $268.41 | $274.87 | $274.87 | 2,573 |
| 2020-04-23 | $277.20 | $277.20 | $268.20 | $270.78 | $270.78 | 4,251 |
| 2020-04-22 | $257.14 | $268.50 | $257.14 | $265.71 | $265.71 | 2,517 |
| 2020-04-21 | $262.00 | $269.00 | $262.00 | $263.31 | $263.31 | 3,197 |
| 2020-04-20 | $272.00 | $278.40 | $268.02 | $268.59 | $268.59 | 5,530 |
| 2020-04-17 | $274.92 | $287.20 | $269.50 | $272.01 | $272.01 | 3,647 |
| 2020-04-16 | $266.60 | $277.99 | $266.60 | $273.60 | $273.60 | 3,724 |
| 2020-04-15 | $266.50 | $280.48 | $266.50 | $275.00 | $275.00 | 3,965 |
| 2020-04-14 | $295.00 | $295.00 | $269.50 | $280.05 | $280.05 | 3,757 |
| 2020-04-13 | $289.50 | $289.50 | $270.20 | $274.97 | $274.97 | 4,362 |
| 2020-04-09 | $272.90 | $283.69 | $272.90 | $280.00 | $280.00 | 3,960 |
| 2020-04-08 | $263.00 | $285.40 | $263.00 | $274.73 | $274.73 | 9,799 |
| 2020-04-07 | $293.50 | $293.50 | $277.55 | $277.55 | $277.55 | 10,397 |
| 2020-04-06 | $275.28 | $279.00 | $268.01 | $278.00 | $278.00 | 10,853 |
| 2020-04-03 | $263.40 | $270.00 | $260.00 | $262.18 | $262.18 | 12,148 |
| 2020-04-02 | $269.26 | $275.30 | $263.00 | $269.52 | $269.52 | 15,364 |
| 2020-04-01 | $262.80 | $275.50 | $261.43 | $261.43 | $261.43 | 7,283 |
| 2020-03-31 | $262.00 | $280.00 | $262.00 | $274.34 | $274.34 | 4,416 |
| 2020-03-30 | $290.00 | $291.82 | $280.00 | $288.00 | $288.00 | 3,540 |
| 2020-03-27 | $282.00 | $306.00 | $282.00 | $290.01 | $290.01 | 2,610 |
| 2020-03-26 | $265.00 | $293.50 | $265.00 | $292.40 | $292.40 | 4,907 |
| 2020-03-25 | $276.50 | $324.00 | $276.50 | $301.99 | $301.99 | 7,635 |
| 2020-03-24 | $260.79 | $297.10 | $255.79 | $286.43 | $286.43 | 5,509 |
| 2020-03-23 | $252.64 | $272.99 | $247.60 | $261.70 | $261.70 | 7,080 |
| 2020-03-20 | $260.68 | $295.50 | $257.03 | $280.85 | $280.85 | 6,439 |
| 2020-03-19 | $264.50 | $292.46 | $264.50 | $282.29 | $282.29 | 9,967 |
| 2020-03-18 | $275.00 | $295.00 | $255.00 | $271.04 | $271.04 | 13,327 |
| 2020-03-17 | $260.00 | $282.07 | $260.00 | $280.82 | $280.82 | 5,514 |
| 2020-03-16 | $255.00 | $272.72 | $255.00 | $268.00 | $268.00 | 11,237 |
| 2020-03-13 | $290.75 | $290.75 | $272.01 | $285.50 | $285.50 | 13,585 |
| 2020-03-12 | $287.50 | $291.50 | $265.59 | $276.05 | $276.05 | 26,504 |
| 2020-03-11 | $313.42 | $313.42 | $296.26 | $301.37 | $301.37 | 2,059 |
| 2020-03-10 | $300.50 | $320.35 | $299.11 | $308.85 | $308.85 | 4,571 |
| 2020-03-09 | $311.22 | $311.53 | $296.50 | $305.86 | $305.86 | 3,413 |
| 2020-03-06 | $324.18 | $325.90 | $321.77 | $324.04 | $324.04 | 1,506 |
| 2020-03-05 | $323.84 | $329.05 | $323.84 | $327.39 | $327.39 | 7,071 |
| 2020-03-04 | $327.79 | $332.04 | $327.01 | $331.00 | $331.00 | 2,972 |
| 2020-03-03 | $322.65 | $322.65 | $312.00 | $315.19 | $315.19 | 6,776 |
| 2020-03-02 | $317.83 | $321.10 | $311.00 | $319.66 | $319.66 | 2,099 |
| 2020-02-28 | $317.00 | $324.99 | $317.00 | $318.11 | $318.11 | 2,469 |
| 2020-02-27 | $331.26 | $336.86 | $329.28 | $329.50 | $329.50 | 2,838 |
| 2020-02-26 | $337.27 | $342.27 | $333.02 | $337.85 | $337.85 | 1,029 |
| 2020-02-25 | $330.08 | $337.05 | $330.00 | $335.00 | $335.00 | 3,491 |
| 2020-02-24 | $326.18 | $342.34 | $325.37 | $331.00 | $331.00 | 1,640 |
| 2020-02-21 | $351.22 | $351.22 | $343.01 | $344.17 | $344.17 | 562 |
| 2020-02-20 | $343.10 | $351.07 | $342.97 | $344.41 | $344.41 | 713 |
| 2020-02-19 | $346.12 | $356.75 | $346.12 | $349.93 | $349.93 | 477 |
| 2020-02-18 | $346.14 | $354.04 | $346.14 | $350.47 | $350.47 | 332 |
| 2020-02-14 | $357.76 | $357.76 | $350.48 | $352.16 | $352.16 | 951 |
| 2020-02-13 | $355.17 | $362.50 | $355.17 | $355.40 | $355.40 | 1,456 |
| 2020-02-12 | $359.50 | $359.50 | $355.00 | $355.17 | $355.17 | 1,079 |
| 2020-02-11 | $362.10 | $362.10 | $356.65 | $358.00 | $358.00 | 931 |
| 2020-02-10 | $355.45 | $357.77 | $351.97 | $356.85 | $356.85 | 773 |
| 2020-02-07 | $360.00 | $362.50 | $358.00 | $360.62 | $360.62 | 524 |
| 2020-02-06 | $368.32 | $368.32 | $361.30 | $362.38 | $362.38 | 350 |
| 2020-02-05 | $365.01 | $365.01 | $354.07 | $360.09 | $360.09 | 568 |
| 2020-02-04 | $353.47 | $364.44 | $353.47 | $353.56 | $353.56 | 1,266 |
| 2020-02-03 | $355.93 | $357.80 | $353.00 | $356.43 | $356.43 | 340 |
| 2020-01-31 | $360.33 | $360.33 | $352.16 | $352.16 | $352.16 | 1,613 |
| 2020-01-30 | $356.49 | $359.13 | $354.79 | $358.16 | $358.16 | 264 |
| 2020-01-29 | $355.32 | $364.99 | $355.32 | $357.61 | $357.61 | 518 |
| 2020-01-28 | $349.62 | $363.39 | $349.62 | $358.68 | $358.68 | 338 |
| 2020-01-27 | $360.00 | $360.00 | $355.74 | $356.30 | $356.30 | 338 |
| 2020-01-24 | $367.66 | $367.66 | $358.40 | $359.32 | $359.32 | 355 |
| 2020-01-23 | $365.68 | $365.68 | $358.69 | $360.67 | $360.67 | 549 |
| 2020-01-22 | $366.11 | $366.11 | $358.99 | $358.99 | $358.99 | 284 |
| 2020-01-21 | $366.28 | $366.28 | $359.62 | $360.86 | $360.86 | 445 |
| 2020-01-17 | $358.50 | $358.50 | $356.82 | $357.40 | $357.40 | 313 |
| 2020-01-16 | $355.97 | $356.46 | $354.81 | $355.54 | $355.54 | 404 |
| 2020-01-15 | $361.08 | $361.08 | $350.32 | $355.52 | $355.52 | 624 |
| 2020-01-14 | $368.85 | $368.85 | $357.19 | $358.43 | $358.43 | 284 |
| 2020-01-13 | $351.26 | $361.00 | $351.26 | $360.63 | $360.63 | 709 |
| 2020-01-10 | $351.16 | $360.88 | $351.16 | $358.92 | $358.92 | 984 |
| 2020-01-09 | $366.45 | $366.50 | $361.64 | $363.99 | $363.99 | 321 |
| 2020-01-08 | $360.94 | $364.34 | $355.61 | $363.09 | $363.09 | 274 |
| 2020-01-07 | $355.94 | $366.00 | $355.94 | $360.79 | $360.79 | 589 |
| 2020-01-06 | $355.44 | $362.32 | $355.44 | $360.16 | $360.16 | 672 |
| 2020-01-03 | $355.10 | $356.25 | $352.72 | $353.92 | $353.92 | 316 |
| 2020-01-02 | $365.85 | $365.85 | $355.50 | $356.76 | $356.76 | 698 |
| 2019-12-31 | $354.35 | $354.91 | $353.44 | $354.37 | $354.37 | 280 |
| 2019-12-30 | $364.12 | $364.12 | $349.91 | $353.16 | $353.16 | 413 |
| 2019-12-27 | $354.82 | $361.34 | $354.82 | $357.97 | $357.97 | 319 |
| 2019-12-26 | $356.84 | $358.00 | $356.84 | $357.85 | $357.85 | 401 |
| 2019-12-24 | $360.31 | $363.63 | $356.21 | $358.62 | $358.62 | 930 |
| 2019-12-23 | $360.31 | $366.00 | $360.31 | $362.08 | $362.08 | 663 |
| 2019-12-20 | $362.10 | $366.00 | $362.10 | $366.00 | $366.00 | 607 |
| 2019-12-19 | $367.17 | $367.17 | $360.31 | $362.75 | $362.75 | 307 |
| 2019-12-18 | $360.00 | $365.50 | $360.00 | $361.15 | $361.15 | 149 |
| 2019-12-17 | $366.00 | $366.00 | $363.52 | $364.55 | $364.55 | 1,002 |
| 2019-12-16 | $362.40 | $365.22 | $359.11 | $363.74 | $363.74 | 563 |
| 2019-12-13 | $365.95 | $365.95 | $361.09 | $362.27 | $362.27 | 713 |
| 2019-12-12 | $365.74 | $365.74 | $360.73 | $363.12 | $363.12 | 512 |
| 2019-12-11 | $369.69 | $369.69 | $358.49 | $363.54 | $363.54 | 1,807 |
| 2019-12-10 | $368.41 | $368.41 | $357.39 | $362.47 | $362.47 | 199 |
| 2019-12-09 | $359.34 | $366.00 | $359.34 | $363.23 | $363.23 | 444 |
| 2019-12-06 | $365.75 | $365.75 | $357.81 | $364.21 | $364.21 | 524 |
| 2019-12-05 | $370.41 | $370.41 | $359.18 | $363.21 | $363.21 | 440 |
| 2019-12-04 | $355.29 | $366.38 | $355.29 | $360.96 | $360.96 | 247 |
| 2019-12-03 | $357.17 | $357.17 | $351.00 | $352.76 | $352.76 | 1,146 |
| 2019-12-02 | $355.21 | $358.96 | $351.60 | $355.60 | $355.60 | 164 |
| 2019-11-29 | $356.41 | $356.41 | $354.08 | $355.22 | $355.22 | 300 |
| 2019-11-27 | $351.54 | $355.94 | $351.54 | $355.94 | $355.94 | 257 |
| 2019-11-26 | $366.04 | $366.04 | $359.35 | $359.72 | $359.72 | 228 |
| 2019-11-25 | $357.79 | $362.00 | $357.79 | $361.95 | $361.95 | 293 |
| 2019-11-22 | $352.11 | $361.17 | $352.11 | $357.00 | $357.00 | 252 |
| 2019-11-21 | $356.08 | $357.30 | $355.48 | $356.35 | $356.35 | 288 |
| 2019-11-20 | $356.24 | $356.41 | $351.38 | $354.90 | $354.90 | 424 |
| 2019-11-19 | $355.00 | $355.00 | $352.52 | $353.50 | $353.50 | 2,687 |
| 2019-11-18 | $351.00 | $354.76 | $351.00 | $352.75 | $352.75 | 214 |
| 2019-11-15 | $358.77 | $358.77 | $354.73 | $355.33 | $355.33 | 321 |
| 2019-11-14 | $353.01 | $353.01 | $346.75 | $348.00 | $348.00 | 197 |
| 2019-11-13 | $352.80 | $353.00 | $347.48 | $350.16 | $350.16 | 1,272 |
| 2019-11-12 | $357.31 | $357.31 | $352.71 | $353.43 | $353.43 | 677 |
| 2019-11-11 | $351.99 | $352.62 | $350.51 | $351.78 | $351.78 | 122 |
| 2019-11-08 | $352.22 | $353.69 | $351.41 | $353.42 | $353.42 | 811 |
| 2019-11-07 | $354.80 | $354.80 | $350.85 | $351.31 | $351.31 | 209 |
| 2019-11-06 | $343.98 | $347.99 | $343.98 | $347.42 | $347.42 | 534 |
| 2019-11-05 | $349.71 | $349.71 | $344.54 | $346.20 | $346.20 | 547 |
| 2019-11-04 | $348.00 | $348.00 | $343.40 | $344.64 | $344.64 | 421 |
| 2019-11-01 | $347.77 | $347.77 | $342.82 | $342.82 | $342.82 | 254 |
| 2019-10-31 | $345.99 | $345.99 | $340.00 | $342.77 | $342.77 | 328 |
| 2019-10-30 | $332.83 | $343.21 | $332.83 | $336.35 | $336.35 | 854 |
| 2019-10-29 | $332.34 | $336.21 | $332.34 | $336.07 | $336.07 | 395 |
| 2019-10-28 | $332.36 | $336.04 | $331.95 | $335.02 | $335.02 | 390 |
| 2019-10-25 | $329.50 | $340.00 | $329.50 | $335.91 | $335.91 | 372 |
| 2019-10-24 | $341.01 | $341.01 | $334.06 | $334.76 | $334.76 | 973 |
| 2019-10-23 | $338.91 | $338.91 | $334.05 | $335.08 | $335.08 | 1,045 |
| 2019-10-22 | $336.81 | $336.81 | $329.91 | $332.57 | $332.57 | 539 |
| 2019-10-21 | $327.52 | $337.72 | $327.52 | $332.11 | $332.11 | 660 |
| 2019-10-18 | $329.80 | $329.80 | $326.36 | $327.17 | $327.17 | 1,551 |
| 2019-10-17 | $330.00 | $330.00 | $325.02 | $328.92 | $328.92 | 449 |
| 2019-10-16 | $328.83 | $336.06 | $328.83 | $330.74 | $330.74 | 921 |
| 2019-10-15 | $329.88 | $331.00 | $327.99 | $330.49 | $330.49 | 599 |
| 2019-10-14 | $323.53 | $333.53 | $323.53 | $327.09 | $327.09 | 535 |
| 2019-10-11 | $331.00 | $331.00 | $322.03 | $330.50 | $330.50 | 1,589 |
| 2019-10-10 | $324.79 | $325.01 | $323.31 | $323.76 | $323.76 | 1,671 |
| 2019-10-09 | $324.41 | $324.41 | $323.77 | $323.78 | $323.78 | 672 |
| 2019-10-08 | $325.87 | $325.87 | $320.12 | $321.78 | $321.78 | 738 |
| 2019-10-07 | $329.68 | $329.68 | $323.73 | $324.65 | $324.65 | 956 |
| 2019-10-04 | $323.36 | $325.80 | $323.36 | $325.22 | $325.22 | 484 |
| 2019-10-03 | $321.93 | $324.45 | $321.55 | $324.26 | $324.26 | 789 |
| 2019-10-02 | $331.76 | $331.76 | $323.29 | $324.46 | $324.46 | 485 |
| 2019-10-01 | $328.95 | $331.50 | $327.62 | $328.56 | $328.56 | 1,450 |
| 2019-09-30 | $327.51 | $328.58 | $325.01 | $328.58 | $328.58 | 680 |
| 2019-09-27 | $324.32 | $334.28 | $324.32 | $326.47 | $326.47 | 399 |
| 2019-09-26 | $335.03 | $347.28 | $335.03 | $340.47 | $340.47 | 4,513 |
| 2019-09-25 | $340.50 | $340.50 | $337.00 | $339.47 | $339.47 | 3,039 |
| 2019-09-24 | $345.80 | $345.80 | $335.96 | $337.81 | $337.81 | 4,970 |
| 2019-09-23 | $337.85 | $342.75 | $337.85 | $341.91 | $341.91 | 879 |
| 2019-09-20 | $350.45 | $350.45 | $341.50 | $342.01 | $342.01 | 871 |
| 2019-09-19 | $342.23 | $345.00 | $340.98 | $341.78 | $341.78 | 672 |
| 2019-09-18 | $353.21 | $353.21 | $342.00 | $343.95 | $343.95 | 207 |
| 2019-09-17 | $357.50 | $357.50 | $343.70 | $350.58 | $350.58 | 3,200 |
| 2019-09-16 | $339.70 | $345.95 | $339.70 | $345.95 | $345.95 | 3,625 |
| 2019-09-13 | $339.96 | $343.45 | $339.96 | $343.45 | $343.45 | 545 |
| 2019-09-12 | $343.57 | $343.57 | $337.34 | $338.89 | $338.89 | 237 |
| 2019-09-11 | $338.20 | $340.00 | $338.20 | $338.66 | $338.66 | 380 |
| 2019-09-10 | $328.82 | $333.73 | $328.82 | $333.00 | $333.00 | 485 |
| 2019-09-09 | $326.25 | $326.78 | $325.54 | $326.13 | $326.13 | 448 |
| 2019-09-06 | $320.25 | $322.89 | $319.97 | $322.72 | $322.72 | 850 |
| 2019-09-05 | $320.01 | $322.50 | $319.62 | $320.13 | $320.13 | 973 |
| 2019-09-04 | $319.50 | $319.50 | $316.50 | $319.00 | $319.00 | 1,746 |
| 2019-09-03 | $313.75 | $320.26 | $313.75 | $316.64 | $316.64 | 1,301 |
| 2019-08-30 | $315.17 | $319.76 | $311.19 | $313.50 | $313.50 | 829 |
| 2019-08-29 | $309.25 | $310.78 | $308.15 | $309.57 | $309.57 | 1,749 |
| 2019-08-28 | $312.84 | $312.84 | $300.59 | $304.22 | $304.22 | 711 |
| 2019-08-27 | $300.00 | $305.98 | $300.00 | $303.97 | $303.97 | 3,010 |
| 2019-08-26 | $302.64 | $314.25 | $302.64 | $308.08 | $308.08 | 1,851 |
| 2019-08-23 | $305.17 | $306.17 | $300.20 | $300.20 | $300.20 | 942 |
| 2019-08-22 | $305.76 | $311.00 | $305.76 | $308.58 | $308.58 | 2,480 |
| 2019-08-21 | $307.22 | $310.23 | $307.22 | $308.43 | $308.43 | 3,723 |
| 2019-08-20 | $307.06 | $310.12 | $307.06 | $308.98 | $308.98 | 7,358 |
| 2019-08-19 | $307.35 | $313.71 | $307.35 | $309.86 | $309.86 | 1,403 |
| 2019-08-16 | $312.56 | $312.56 | $309.63 | $310.35 | $310.35 | 1,588 |
| 2019-08-15 | $309.35 | $314.07 | $307.46 | $308.52 | $308.52 | 2,225 |
| 2019-08-14 | $311.95 | $311.95 | $304.08 | $305.45 | $305.45 | 4,437 |
| 2019-08-13 | $310.50 | $311.59 | $308.73 | $311.16 | $311.16 | 1,451 |
| 2019-08-12 | $310.63 | $311.92 | $307.53 | $307.53 | $307.53 | 1,136 |
| 2019-08-09 | $314.29 | $314.29 | $310.56 | $311.55 | $311.55 | 1,355 |
| 2019-08-08 | $314.48 | $315.62 | $311.99 | $315.26 | $315.26 | 1,283 |
| 2019-08-07 | $320.36 | $320.36 | $312.88 | $316.96 | $316.96 | 1,061 |
| 2019-08-06 | $314.47 | $319.48 | $314.47 | $318.74 | $318.74 | 1,656 |
| 2019-08-05 | $312.65 | $313.53 | $308.13 | $310.12 | $310.12 | 909 |
| 2019-08-02 | $316.00 | $319.35 | $315.20 | $317.47 | $317.47 | 830 |
| 2019-08-01 | $323.60 | $325.73 | $319.25 | $322.22 | $322.22 | 2,504 |
| 2019-07-31 | $334.14 | $334.14 | $323.34 | $326.58 | $326.58 | 737 |
| 2019-07-30 | $332.21 | $332.21 | $327.46 | $328.00 | $328.00 | 732 |
| 2019-07-29 | $333.38 | $333.38 | $327.81 | $331.33 | $331.33 | 458 |
| 2019-07-26 | $328.74 | $333.40 | $326.87 | $328.50 | $328.50 | 738 |
| 2019-07-25 | $328.79 | $332.00 | $326.52 | $327.17 | $327.17 | 694 |
| 2019-07-24 | $330.58 | $332.71 | $330.05 | $332.71 | $332.71 | 5,344 |
| 2019-07-23 | $333.50 | $334.04 | $331.15 | $331.89 | $331.89 | 2,557 |
| 2019-07-22 | $337.00 | $337.00 | $328.50 | $333.25 | $333.25 | 330 |
| 2019-07-19 | $334.76 | $334.76 | $330.00 | $332.64 | $332.64 | 521 |
| 2019-07-18 | $327.19 | $329.65 | $325.75 | $328.38 | $328.38 | 712 |
| 2019-07-17 | $330.83 | $334.17 | $330.83 | $333.18 | $333.18 | 931 |
| 2019-07-16 | $341.82 | $341.82 | $329.46 | $334.17 | $334.17 | 988 |
| 2019-07-15 | $336.00 | $336.47 | $329.65 | $335.91 | $335.91 | 353 |
| 2019-07-12 | $334.75 | $337.05 | $333.08 | $336.00 | $336.00 | 1,757 |
| 2019-07-11 | $338.00 | $338.00 | $332.12 | $334.55 | $334.55 | 450 |
| 2019-07-10 | $337.02 | $337.02 | $333.02 | $334.49 | $334.49 | 2,952 |
| 2019-07-09 | $324.32 | $331.78 | $324.32 | $330.14 | $330.14 | 558 |
| 2019-07-08 | $329.61 | $330.00 | $327.82 | $327.92 | $327.92 | 419 |
| 2019-07-05 | $337.21 | $337.21 | $328.43 | $331.44 | $331.44 | 611 |
| 2019-07-03 | $334.54 | $334.92 | $329.50 | $334.92 | $334.92 | 372 |
| 2019-07-02 | $337.99 | $337.99 | $332.50 | $336.93 | $336.93 | 752 |
| 2019-07-01 | $333.16 | $334.58 | $330.00 | $330.76 | $330.76 | 693 |
| 2019-06-28 | $329.52 | $329.52 | $322.88 | $326.27 | $326.27 | 667 |
| 2019-06-27 | $330.36 | $330.36 | $325.00 | $326.16 | $326.16 | 331 |
| 2019-06-26 | $327.04 | $328.95 | $325.10 | $325.10 | $325.10 | 743 |
| 2019-06-25 | $325.07 | $331.91 | $325.07 | $326.75 | $326.75 | 807 |
| 2019-06-24 | $332.96 | $335.00 | $331.41 | $334.64 | $334.64 | 538 |
| 2019-06-21 | $329.84 | $331.59 | $328.56 | $330.41 | $330.41 | 1,264 |
| 2019-06-20 | $332.23 | $332.23 | $326.11 | $329.12 | $329.12 | 1,806 |
| 2019-06-19 | $329.36 | $329.36 | $324.26 | $326.77 | $326.77 | 889 |
| 2019-06-18 | $322.18 | $322.18 | $316.86 | $321.25 | $321.25 | 8,430 |
| 2019-06-17 | $320.20 | $323.32 | $320.20 | $323.19 | $323.19 | 609 |
| 2019-06-14 | $324.33 | $324.33 | $320.26 | $320.52 | $320.52 | 1,002 |
| 2019-06-13 | $324.86 | $324.86 | $318.13 | $321.22 | $321.22 | 786 |
| 2019-06-12 | $326.23 | $326.23 | $320.97 | $320.97 | $320.97 | 4,490 |
| 2019-06-11 | $330.46 | $330.46 | $325.17 | $326.15 | $326.15 | 1,820 |
| 2019-06-10 | $323.29 | $325.71 | $321.41 | $325.51 | $325.51 | 626 |
| 2019-06-07 | $321.19 | $323.51 | $321.19 | $322.83 | $322.83 | 1,145 |
| 2019-06-06 | $316.25 | $318.10 | $316.04 | $317.84 | $317.84 | 626 |
| 2019-06-05 | $322.64 | $322.64 | $316.87 | $317.79 | $317.79 | 2,501 |
| 2019-06-04 | $315.20 | $323.00 | $315.20 | $320.50 | $320.50 | 4,079 |
| 2019-06-03 | $306.25 | $308.71 | $306.25 | $307.55 | $307.55 | 828 |
| 2019-05-31 | $302.70 | $307.60 | $302.70 | $307.22 | $307.22 | 1,426 |
| 2019-05-30 | $305.70 | $311.31 | $305.70 | $307.27 | $307.27 | 1,652 |
| 2019-05-29 | $301.50 | $304.99 | $300.35 | $301.22 | $301.22 | 2,283 |
| 2019-05-28 | $303.01 | $303.01 | $300.15 | $301.32 | $301.32 | 1,413 |
| 2019-05-24 | $299.24 | $302.92 | $299.24 | $301.22 | $301.22 | 1,277 |
| 2019-05-23 | $301.20 | $301.86 | $299.70 | $299.70 | $299.70 | 3,973 |
| 2019-05-22 | $301.36 | $305.00 | $301.36 | $304.99 | $304.99 | 1,710 |
| 2019-05-21 | $303.41 | $305.00 | $301.93 | $303.26 | $303.26 | 7,934 |
| 2019-05-20 | $308.17 | $308.17 | $303.61 | $307.50 | $307.50 | 908 |
| 2019-05-17 | $312.89 | $312.89 | $307.11 | $309.12 | $309.12 | 1,605 |
| 2019-05-16 | $307.00 | $308.12 | $304.22 | $305.20 | $305.20 | 2,025 |
| 2019-05-15 | $302.67 | $305.06 | $300.19 | $305.06 | $305.06 | 2,085 |
| 2019-05-14 | $298.73 | $303.35 | $298.73 | $301.87 | $301.87 | 3,548 |
| 2019-05-13 | $300.00 | $301.76 | $296.09 | $298.10 | $298.10 | 1,234 |
| 2019-05-10 | $304.07 | $304.07 | $298.17 | $303.50 | $303.50 | 4,829 |
| 2019-05-09 | $297.55 | $305.02 | $292.55 | $297.21 | $297.21 | 981 |
| 2019-05-08 | $304.44 | $304.44 | $300.66 | $301.57 | $301.57 | 4,078 |
| 2019-05-07 | $316.12 | $316.12 | $309.23 | $309.59 | $309.59 | 457 |
| 2019-05-06 | $323.71 | $323.71 | $314.74 | $321.86 | $321.86 | 626 |
| 2019-05-03 | $326.54 | $326.54 | $316.61 | $325.88 | $325.88 | 531 |
| 2019-05-02 | $324.12 | $324.12 | $318.41 | $321.27 | $321.27 | 565 |
| 2019-05-01 | $331.20 | $331.20 | $312.73 | $325.09 | $325.09 | 1,221 |
| 2019-04-30 | $328.57 | $328.57 | $315.39 | $322.76 | $322.76 | 715 |
| 2019-04-29 | $322.55 | $322.55 | $317.71 | $320.81 | $320.81 | 388 |
| 2019-04-26 | $314.79 | $322.55 | $314.79 | $322.55 | $322.55 | 845 |
| 2019-04-25 | $319.91 | $320.13 | $316.78 | $319.21 | $319.21 | 2,006 |
| 2019-04-24 | $319.08 | $319.08 | $315.11 | $317.48 | $317.48 | 513 |
| 2019-04-23 | $319.90 | $322.55 | $319.90 | $322.55 | $322.55 | 795 |
| 2019-04-22 | $320.95 | $321.12 | $317.09 | $320.13 | $320.13 | 739 |
| 2019-04-18 | $317.93 | $321.00 | $317.93 | $320.95 | $320.95 | 2,268 |
| 2019-04-17 | $319.31 | $321.00 | $318.00 | $318.89 | $318.89 | 4,702 |
| 2019-04-16 | $319.85 | $320.00 | $318.30 | $319.16 | $319.16 | 1,428 |
| 2019-04-15 | $316.75 | $320.00 | $316.30 | $319.09 | $319.09 | 848 |
| 2019-04-12 | $315.00 | $317.50 | $315.00 | $316.93 | $316.93 | 931 |
| 2019-04-11 | $310.82 | $315.34 | $310.82 | $312.94 | $312.94 | 955 |
| 2019-04-10 | $312.87 | $317.64 | $312.87 | $317.30 | $317.30 | 1,324 |
| 2019-04-09 | $319.04 | $319.04 | $316.81 | $317.38 | $317.38 | 10,129 |
| 2019-04-08 | $315.26 | $319.69 | $315.26 | $318.04 | $318.04 | 576 |
| 2019-04-05 | $314.98 | $323.53 | $314.98 | $320.31 | $320.31 | 2,889 |
| 2019-04-04 | $318.06 | $318.50 | $314.13 | $317.75 | $317.75 | 448 |
| 2019-04-03 | $318.32 | $320.35 | $316.47 | $317.43 | $317.43 | 932 |
| 2019-04-02 | $317.00 | $317.00 | $313.77 | $315.82 | $315.82 | 813 |
| 2019-04-01 | $311.09 | $316.50 | $311.09 | $316.50 | $316.50 | 1,621 |
| 2019-03-29 | $313.00 | $313.00 | $308.26 | $311.09 | $311.09 | 835 |
| 2019-03-28 | $305.26 | $313.80 | $305.26 | $313.46 | $313.46 | 1,567 |
| 2019-03-27 | $313.24 | $328.11 | $313.24 | $320.71 | $320.71 | 990 |
| 2019-03-26 | $330.82 | $330.82 | $325.02 | $327.02 | $327.02 | 1,249 |
| 2019-03-25 | $315.58 | $321.95 | $315.58 | $321.03 | $321.03 | 3,777 |
| 2019-03-22 | $332.59 | $332.59 | $321.04 | $321.50 | $321.50 | 1,813 |
| 2019-03-21 | $324.06 | $327.52 | $323.66 | $325.76 | $325.76 | 1,091 |
| 2019-03-20 | $316.51 | $325.72 | $316.51 | $323.70 | $323.70 | 2,516 |
| 2019-03-19 | $312.99 | $321.00 | $311.94 | $314.28 | $314.28 | 5,413 |
| 2019-03-18 | $311.58 | $325.75 | $311.58 | $316.57 | $316.57 | 577 |
| 2019-03-15 | $323.46 | $323.46 | $308.58 | $316.00 | $316.00 | 1,000 |
| 2019-03-14 | $306.84 | $318.06 | $306.84 | $312.76 | $312.76 | 475 |
| 2019-03-13 | $318.18 | $318.18 | $313.99 | $315.30 | $315.30 | 829 |
| 2019-03-12 | $313.80 | $320.00 | $313.80 | $314.67 | $314.67 | 1,434 |
| 2019-03-11 | $317.00 | $318.02 | $313.14 | $315.96 | $315.96 | 952 |
| 2019-03-08 | $308.59 | $311.41 | $308.59 | $310.86 | $310.86 | 1,034 |
| 2019-03-07 | $307.33 | $314.57 | $307.33 | $310.38 | $310.38 | 991 |
| 2019-03-06 | $308.16 | $314.51 | $308.16 | $312.34 | $312.34 | 1,378 |
| 2019-03-05 | $313.02 | $313.02 | $310.26 | $311.73 | $311.73 | 680 |
| 2019-03-04 | $305.56 | $312.09 | $305.56 | $309.00 | $309.00 | 1,114 |
| 2019-03-01 | $317.73 | $317.73 | $310.21 | $313.24 | $313.24 | 566 |
| 2019-02-28 | $322.30 | $322.30 | $314.74 | $315.17 | $315.17 | 708 |
| 2019-02-27 | $313.34 | $321.04 | $313.34 | $318.11 | $318.11 | 851 |
| 2019-02-26 | $313.87 | $322.02 | $313.87 | $320.20 | $320.20 | 480 |
| 2019-02-25 | $315.13 | $321.69 | $315.13 | $320.12 | $320.12 | 534 |
| 2019-02-22 | $324.00 | $324.00 | $320.61 | $320.61 | $320.61 | 728 |
| 2019-02-21 | $324.10 | $325.68 | $322.10 | $324.33 | $324.33 | 606 |
| 2019-02-20 | $332.95 | $332.95 | $324.17 | $325.96 | $325.96 | 829 |
| 2019-02-19 | $322.78 | $326.54 | $319.04 | $322.52 | $322.52 | 807 |
| 2019-02-15 | $312.66 | $319.47 | $312.66 | $318.84 | $318.84 | 1,118 |
| 2019-02-14 | $310.90 | $319.57 | $310.90 | $314.48 | $314.48 | 1,394 |
| 2019-02-13 | $321.68 | $321.68 | $312.96 | $315.12 | $315.12 | 1,808 |
| 2019-02-12 | $309.00 | $314.00 | $309.00 | $312.47 | $312.47 | 3,733 |
| 2019-02-11 | $314.12 | $314.12 | $306.75 | $307.22 | $307.22 | 2,058 |
| 2019-02-08 | $309.87 | $309.87 | $305.47 | $307.74 | $307.74 | 865 |
| 2019-02-07 | $319.79 | $319.79 | $313.76 | $314.73 | $314.73 | 1,081 |
| 2019-02-06 | $328.00 | $328.00 | $319.49 | $320.71 | $320.71 | 420 |
| 2019-02-05 | $329.17 | $329.17 | $317.46 | $323.59 | $323.59 | 1,671 |
| 2019-02-04 | $314.87 | $324.00 | $314.87 | $320.75 | $320.75 | 1,072 |
| 2019-02-01 | $311.30 | $320.00 | $311.30 | $316.55 | $316.55 | 1,512 |
| 2019-01-31 | $327.55 | $327.55 | $319.13 | $326.26 | $326.26 | 1,103 |
| 2019-01-30 | $316.19 | $327.55 | $316.19 | $326.22 | $326.22 | 1,243 |
| 2019-01-29 | $325.60 | $325.60 | $318.51 | $319.06 | $319.06 | 1,542 |
| 2019-01-28 | $324.57 | $324.57 | $316.50 | $316.75 | $316.75 | 2,644 |
| 2019-01-25 | $322.60 | $331.07 | $322.60 | $327.28 | $327.28 | 1,130 |
| 2019-01-24 | $332.23 | $332.23 | $322.51 | $325.60 | $325.60 | 1,185 |
| 2019-01-23 | $330.41 | $330.41 | $319.00 | $323.53 | $323.53 | 665 |
| 2019-01-22 | $331.82 | $331.82 | $321.43 | $322.30 | $322.30 | 2,867 |
| 2019-01-18 | $324.58 | $329.00 | $324.58 | $327.03 | $327.03 | 2,722 |
| 2019-01-17 | $322.76 | $325.52 | $320.53 | $324.76 | $324.76 | 3,125 |
| 2019-01-16 | $321.01 | $324.46 | $317.03 | $321.42 | $321.42 | 4,917 |
| 2019-01-15 | $314.33 | $327.49 | $314.33 | $322.61 | $322.61 | 4,019 |
| 2019-01-14 | $317.65 | $320.21 | $317.35 | $318.93 | $318.93 | 4,110 |
| 2019-01-11 | $313.00 | $320.48 | $313.00 | $318.73 | $318.73 | 5,806 |
| 2019-01-10 | $327.60 | $327.60 | $321.00 | $323.05 | $323.05 | 909 |
| 2019-01-09 | $321.48 | $321.70 | $318.81 | $320.67 | $320.67 | 1,874 |
| 2019-01-08 | $327.50 | $327.50 | $305.50 | $321.09 | $321.09 | 4,647 |
| 2019-01-07 | $326.62 | $326.62 | $319.37 | $321.07 | $321.07 | 1,600 |
| 2019-01-04 | $315.48 | $322.80 | $313.91 | $318.74 | $318.74 | 1,678 |
| 2019-01-03 | $304.70 | $316.19 | $304.70 | $308.38 | $308.38 | 5,594 |
| 2019-01-02 | $301.01 | $312.37 | $301.01 | $310.47 | $310.47 | 4,671 |
| 2018-12-31 | $301.06 | $314.37 | $301.06 | $310.50 | $310.50 | 14,771 |
| 2018-12-28 | $311.57 | $312.80 | $303.74 | $306.28 | $306.28 | 6,555 |
| 2018-12-27 | $289.94 | $300.67 | $289.94 | $300.67 | $300.67 | 7,336 |
| 2018-12-26 | $283.39 | $296.64 | $283.01 | $295.08 | $295.08 | 4,752 |
| 2018-12-24 | $286.27 | $300.39 | $282.64 | $288.73 | $288.73 | 968 |
| 2018-12-21 | $286.92 | $297.64 | $286.92 | $295.04 | $295.04 | 3,702 |
| 2018-12-20 | $303.21 | $303.21 | $293.99 | $299.92 | $299.92 | 4,912 |
| 2018-12-19 | $305.56 | $305.56 | $294.39 | $296.58 | $296.58 | 3,749 |
| 2018-12-18 | $310.86 | $310.86 | $303.80 | $306.60 | $306.60 | 5,215 |
| 2018-12-17 | $303.80 | $309.50 | $301.84 | $305.95 | $305.95 | 3,417 |
| 2018-12-14 | $303.92 | $312.50 | $303.92 | $309.26 | $309.26 | 3,270 |
| 2018-12-13 | $306.14 | $309.60 | $306.14 | $308.14 | $308.14 | 1,693 |
| 2018-12-12 | $311.31 | $311.31 | $301.82 | $305.48 | $305.48 | 2,063 |
| 2018-12-11 | $301.24 | $305.00 | $297.97 | $299.48 | $299.48 | 10,198 |
| 2018-12-10 | $304.88 | $304.88 | $295.35 | $300.38 | $300.38 | 3,485 |
| 2018-12-07 | $307.46 | $307.46 | $298.09 | $300.50 | $300.50 | 6,722 |
| 2018-12-06 | $307.02 | $307.02 | $298.28 | $301.82 | $301.82 | 6,483 |
| 2018-12-04 | $310.50 | $313.00 | $304.77 | $306.63 | $306.63 | 6,430 |
| 2018-12-03 | $322.25 | $322.25 | $315.59 | $317.90 | $317.90 | 1,506 |
| 2018-11-30 | $310.70 | $314.29 | $310.70 | $313.65 | $313.65 | 1,732 |
| 2018-11-29 | $310.04 | $312.95 | $309.19 | $310.99 | $310.99 | 2,147 |
| 2018-11-28 | $307.62 | $310.90 | $306.19 | $310.29 | $310.29 | 3,960 |
| 2018-11-27 | $312.83 | $314.47 | $312.18 | $313.55 | $313.55 | 4,730 |
| 2018-11-26 | $314.59 | $315.55 | $306.92 | $311.74 | $311.74 | 2,471 |
| 2018-11-23 | $312.00 | $312.00 | $310.00 | $311.25 | $311.25 | 408 |
| 2018-11-21 | $313.49 | $316.92 | $311.93 | $315.00 | $315.00 | 1,423 |
| 2018-11-20 | $312.08 | $314.00 | $310.72 | $311.16 | $311.16 | 1,973 |
| 2018-11-19 | $313.84 | $315.76 | $310.29 | $312.37 | $312.37 | 1,440 |
| 2018-11-16 | $317.74 | $320.00 | $315.88 | $318.31 | $318.31 | 2,476 |
| 2018-11-15 | $317.71 | $318.15 | $313.90 | $316.84 | $316.84 | 2,011 |
| 2018-11-14 | $317.33 | $317.33 | $312.35 | $315.39 | $315.39 | 1,819 |
| 2018-11-13 | $324.28 | $327.02 | $320.58 | $323.68 | $323.68 | 3,700 |
| 2018-11-12 | $332.31 | $332.31 | $325.49 | $326.73 | $326.73 | 1,400 |
| 2018-11-09 | $330.49 | $332.08 | $328.60 | $330.23 | $330.23 | 476 |
| 2018-11-08 | $334.01 | $336.86 | $333.16 | $334.02 | $334.02 | 1,100 |
| 2018-11-07 | $335.60 | $335.60 | $329.93 | $334.35 | $334.35 | 1,227 |
| 2018-11-06 | $333.45 | $337.75 | $333.45 | $335.81 | $335.81 | 1,259 |
| 2018-11-05 | $325.39 | $327.08 | $323.69 | $325.46 | $325.46 | 913 |
| 2018-11-02 | $335.24 | $335.24 | $328.47 | $331.25 | $331.25 | 1,531 |
| 2018-11-01 | $330.42 | $330.95 | $326.41 | $329.29 | $329.29 | 1,959 |
| 2018-10-31 | $335.13 | $336.20 | $332.83 | $334.01 | $334.01 | 1,061 |
| 2018-10-30 | $326.87 | $328.84 | $322.66 | $327.69 | $327.69 | 1,210 |
| 2018-10-29 | $333.97 | $336.84 | $326.55 | $329.27 | $329.27 | 2,712 |
| 2018-10-26 | $331.16 | $331.66 | $326.89 | $329.84 | $329.84 | 1,616 |
| 2018-10-25 | $329.80 | $336.52 | $329.80 | $333.43 | $333.43 | 3,256 |
| 2018-10-24 | $337.05 | $337.05 | $325.60 | $327.30 | $327.30 | 6,546 |
| 2018-10-23 | $335.40 | $342.71 | $335.29 | $341.33 | $341.33 | 2,004 |
| 2018-10-22 | $349.22 | $350.52 | $345.30 | $347.24 | $347.24 | 847 |
| 2018-10-19 | $348.55 | $351.68 | $347.09 | $348.32 | $348.32 | 457 |
| 2018-10-18 | $355.07 | $355.07 | $347.44 | $348.82 | $348.82 | 1,398 |
| 2018-10-17 | $357.46 | $357.65 | $353.73 | $355.28 | $355.28 | 2,155 |
| 2018-10-16 | $357.81 | $360.44 | $354.25 | $357.79 | $357.79 | 2,395 |
| 2018-10-15 | $354.34 | $354.34 | $348.85 | $350.56 | $350.56 | 713 |
| 2018-10-12 | $357.90 | $357.90 | $344.01 | $349.17 | $349.17 | 1,081 |
| 2018-10-11 | $354.09 | $360.12 | $353.00 | $357.50 | $357.50 | 2,900 |
| 2018-10-10 | $371.80 | $371.95 | $362.54 | $364.45 | $364.45 | 800 |
| 2018-10-09 | $363.85 | $370.39 | $363.85 | $368.14 | $368.14 | 1,875 |
| 2018-10-08 | $369.41 | $369.41 | $364.72 | $368.00 | $368.00 | 706 |
| 2018-10-05 | $367.13 | $369.50 | $365.50 | $367.22 | $367.22 | 574 |
| 2018-10-04 | $367.21 | $370.00 | $364.92 | $367.14 | $367.14 | 666 |
| 2018-10-03 | $367.36 | $370.00 | $367.36 | $368.66 | $368.66 | 738 |
| 2018-10-02 | $364.28 | $368.04 | $362.61 | $364.58 | $364.58 | 765 |
| 2018-10-01 | $361.31 | $362.00 | $358.04 | $359.93 | $359.93 | 439 |
| 2018-09-28 | $357.18 | $357.51 | $353.55 | $355.73 | $355.73 | 662 |
| 2018-09-27 | $356.32 | $358.10 | $353.45 | $356.39 | $356.39 | 1,349 |
| 2018-09-26 | $349.76 | $358.91 | $349.76 | $356.68 | $356.68 | 774 |
| 2018-09-25 | $366.19 | $366.19 | $358.32 | $359.28 | $359.28 | 607 |
| 2018-09-24 | $358.85 | $358.85 | $354.90 | $356.68 | $356.68 | 569 |
| 2018-09-21 | $358.49 | $358.49 | $356.06 | $357.13 | $357.13 | 497 |
| 2018-09-20 | $356.54 | $356.54 | $352.41 | $354.22 | $354.22 | 5,352 |
| 2018-09-19 | $353.53 | $353.53 | $350.84 | $351.42 | $351.42 | 1,455 |
| 2018-09-18 | $351.03 | $352.88 | $347.43 | $349.57 | $349.57 | 1,028 |
| 2018-09-17 | $344.54 | $348.89 | $344.54 | $346.96 | $346.96 | 2,442 |
| 2018-09-14 | $342.00 | $347.38 | $339.57 | $345.62 | $345.62 | 1,532 |
| 2018-09-13 | $341.72 | $342.00 | $339.24 | $340.40 | $340.40 | 1,908 |
| 2018-09-12 | $332.81 | $333.90 | $328.69 | $333.90 | $333.90 | 10,799 |
| 2018-09-11 | $326.25 | $328.00 | $326.00 | $327.93 | $327.93 | 3,936 |
| 2018-09-10 | $325.98 | $327.77 | $325.08 | $326.25 | $326.25 | 1,079 |
| 2018-09-07 | $329.26 | $329.26 | $319.22 | $324.03 | $324.03 | 1,406 |
| 2018-09-06 | $320.55 | $324.61 | $320.55 | $323.16 | $323.16 | 869 |
| 2018-09-05 | $322.86 | $322.86 | $319.42 | $321.36 | $321.36 | 1,142 |
| 2018-09-04 | $322.29 | $326.31 | $322.29 | $325.03 | $325.03 | 1,262 |
| 2018-08-31 | $333.10 | $334.92 | $331.36 | $332.34 | $332.34 | 475 |
| 2018-08-30 | $330.00 | $333.11 | $328.61 | $330.86 | $330.86 | 1,493 |
| 2018-08-29 | $334.22 | $334.22 | $330.27 | $333.21 | $333.21 | 607 |
| 2018-08-28 | $331.36 | $331.56 | $328.28 | $329.64 | $329.64 | 1,044 |
| 2018-08-27 | $331.58 | $331.58 | $327.76 | $331.07 | $331.07 | 733 |
| 2018-08-24 | $325.74 | $325.74 | $322.71 | $325.74 | $325.74 | 6,447 |
| 2018-08-23 | $325.24 | $325.24 | $321.16 | $323.12 | $323.12 | 1,017 |
| 2018-08-22 | $329.00 | $329.00 | $325.25 | $327.37 | $327.37 | 1,416 |
| 2018-08-21 | $322.76 | $326.90 | $322.76 | $324.76 | $324.76 | 1,719 |
| 2018-08-20 | $324.48 | $328.00 | $324.42 | $327.10 | $327.10 | 658 |
| 2018-08-17 | $324.68 | $328.07 | $324.68 | $327.04 | $327.04 | 1,114 |
| 2018-08-16 | $322.99 | $325.42 | $322.00 | $324.14 | $324.14 | 1,766 |
| 2018-08-15 | $325.00 | $325.00 | $321.63 | $322.99 | $322.99 | 1,707 |
| 2018-08-14 | $327.63 | $331.01 | $327.63 | $330.19 | $330.19 | 1,549 |
| 2018-08-13 | $329.17 | $330.50 | $327.19 | $329.10 | $329.10 | 1,373 |
| 2018-08-10 | $331.18 | $331.29 | $330.00 | $331.29 | $331.29 | 651 |
| 2018-08-09 | $338.71 | $338.71 | $334.62 | $336.08 | $336.08 | 907 |
| 2018-08-08 | $341.60 | $341.60 | $339.75 | $340.63 | $340.63 | 10,825 |
| 2018-08-07 | $338.94 | $338.94 | $335.52 | $336.53 | $336.53 | 1,401 |
| 2018-08-06 | $333.49 | $333.49 | $331.01 | $331.95 | $331.95 | 642 |
| 2018-08-03 | $331.01 | $333.52 | $331.01 | $333.00 | $333.00 | 696 |
| 2018-08-02 | $334.37 | $334.50 | $332.25 | $334.47 | $334.47 | 787 |
| 2018-08-01 | $342.63 | $342.63 | $338.47 | $340.96 | $340.96 | 634 |
| 2018-07-31 | $335.53 | $336.37 | $332.25 | $334.55 | $334.55 | 546 |
| 2018-07-30 | $340.52 | $344.45 | $340.33 | $341.60 | $341.60 | 1,123 |
| 2018-07-27 | $345.45 | $345.45 | $341.61 | $342.79 | $342.79 | 810 |
| 2018-07-26 | $342.04 | $342.04 | $339.53 | $340.21 | $340.21 | 346 |
| 2018-07-25 | $338.31 | $340.78 | $336.25 | $340.45 | $340.45 | 658 |
| 2018-07-24 | $342.16 | $342.16 | $338.53 | $339.64 | $339.64 | 772 |
| 2018-07-23 | $338.45 | $338.45 | $334.71 | $337.00 | $337.00 | 503 |
| 2018-07-20 | $333.86 | $333.86 | $330.34 | $333.03 | $333.03 | 1,263 |
| 2018-07-19 | $337.50 | $337.67 | $331.97 | $336.26 | $336.26 | 1,076 |
| 2018-07-18 | $338.21 | $338.45 | $334.91 | $336.82 | $336.82 | 1,401 |
| 2018-07-17 | $337.45 | $338.24 | $333.83 | $337.10 | $337.10 | 1,858 |
| 2018-07-16 | $335.00 | $335.00 | $333.16 | $333.83 | $333.83 | 1,511 |
| 2018-07-13 | $333.13 | $334.39 | $331.78 | $333.63 | $333.63 | 883 |
| 2018-07-12 | $333.13 | $336.24 | $330.66 | $331.65 | $331.65 | 1,255 |
| 2018-07-11 | $336.77 | $342.18 | $333.59 | $334.38 | $334.38 | 9,891 |
| 2018-07-10 | $338.00 | $338.40 | $336.28 | $336.64 | $336.64 | 6,209 |
| 2018-07-09 | $338.34 | $338.34 | $335.00 | $336.52 | $336.52 | 1,624 |
| 2018-07-06 | $335.62 | $336.58 | $333.60 | $336.01 | $336.01 | 794 |
| 2018-07-05 | $331.98 | $331.98 | $327.94 | $330.84 | $330.84 | 890 |
| 2018-07-03 | $330.92 | $330.92 | $327.19 | $328.06 | $328.06 | 848 |
| 2018-07-02 | $329.67 | $331.03 | $328.32 | $329.57 | $329.57 | 9,430 |
| 2018-06-29 | $334.63 | $334.63 | $332.08 | $332.92 | $332.92 | 651 |
| 2018-06-28 | $333.69 | $333.69 | $329.79 | $332.27 | $332.27 | 1,364 |
| 2018-06-27 | $333.80 | $333.99 | $330.50 | $330.85 | $330.85 | 1,758 |
| 2018-06-26 | $329.46 | $329.46 | $327.00 | $327.80 | $327.80 | 1,889 |
| 2018-06-25 | $330.92 | $330.92 | $326.27 | $327.20 | $327.20 | 1,033 |
| 2018-06-22 | $330.49 | $330.49 | $327.31 | $328.43 | $328.43 | 1,291 |
| 2018-06-21 | $331.57 | $331.57 | $327.83 | $330.28 | $330.28 | 762 |
| 2018-06-20 | $336.62 | $336.62 | $332.38 | $333.70 | $333.70 | 864 |
| 2018-06-19 | $335.52 | $339.40 | $335.52 | $339.09 | $339.09 | 1,003 |
| 2018-06-18 | $342.91 | $343.18 | $341.00 | $342.89 | $342.89 | 981 |
| 2018-06-15 | $347.57 | $347.57 | $344.20 | $346.07 | $346.07 | 427 |
| 2018-06-14 | $347.55 | $351.68 | $347.55 | $349.43 | $349.43 | 645 |
| 2018-06-13 | $353.66 | $358.69 | $353.66 | $358.69 | $358.69 | 2,665 |
| 2018-06-12 | $360.85 | $361.57 | $359.20 | $359.30 | $359.30 | 3,105 |
| 2018-06-11 | $362.19 | $362.19 | $360.75 | $361.24 | $361.24 | 2,010 |
| 2018-06-08 | $361.94 | $363.00 | $358.37 | $362.01 | $362.01 | 2,852 |
| 2018-06-07 | $360.21 | $363.86 | $360.21 | $363.41 | $363.41 | 4,364 |
| 2018-06-06 | $359.39 | $359.74 | $355.46 | $358.76 | $358.76 | 2,002 |
| 2018-06-05 | $359.89 | $361.00 | $359.75 | $360.38 | $360.38 | 2,036 |
| 2018-06-04 | $360.25 | $362.94 | $360.25 | $360.88 | $360.88 | 666 |
| 2018-06-01 | $358.79 | $359.50 | $356.00 | $358.50 | $358.50 | 2,375 |
| 2018-05-31 | $353.99 | $355.00 | $349.63 | $350.25 | $350.25 | 773 |
| 2018-05-30 | $344.51 | $346.04 | $342.57 | $345.73 | $345.73 | 1,250 |
| 2018-05-29 | $345.35 | $347.22 | $345.00 | $346.26 | $346.26 | 1,074 |
| 2018-05-25 | $350.27 | $352.06 | $348.90 | $351.32 | $351.32 | 619 |
| 2018-05-24 | $358.67 | $358.67 | $353.65 | $354.61 | $354.61 | 470 |
| 2018-05-23 | $353.87 | $354.34 | $351.43 | $354.34 | $354.34 | 655 |
| 2018-05-22 | $360.24 | $363.57 | $360.24 | $363.09 | $363.09 | 1,148 |
| 2018-05-21 | $357.44 | $361.45 | $357.44 | $359.01 | $359.01 | 597 |
| 2018-05-18 | $358.84 | $363.14 | $358.84 | $363.00 | $363.00 | 323 |
| 2018-05-17 | $360.25 | $361.25 | $359.44 | $361.25 | $361.25 | 684 |
| 2018-05-16 | $360.20 | $360.25 | $354.50 | $359.20 | $359.20 | 780 |
| 2018-05-15 | $358.20 | $358.20 | $354.60 | $356.18 | $356.18 | 772 |
| 2018-05-14 | $360.50 | $360.50 | $357.70 | $360.25 | $360.25 | 1,898 |
| 2018-05-11 | $360.39 | $362.29 | $358.61 | $361.30 | $361.30 | 2,252 |
| 2018-05-10 | $354.85 | $355.88 | $351.50 | $355.88 | $355.88 | 1,226 |
| 2018-05-09 | $353.82 | $354.00 | $350.50 | $354.00 | $354.00 | 1,956 |
| 2018-05-08 | $349.63 | $354.75 | $349.63 | $354.75 | $354.75 | 6,109 |
| 2018-05-07 | $364.21 | $364.55 | $362.00 | $364.55 | $364.55 | 411 |
| 2018-05-04 | $361.94 | $366.08 | $360.00 | $365.15 | $365.15 | 372 |
| 2018-05-03 | $362.20 | $363.74 | $358.28 | $363.74 | $363.74 | 1,148 |
| 2018-05-02 | $363.91 | $363.91 | $359.75 | $361.64 | $361.64 | 796 |
| 2018-05-01 | $365.00 | $365.00 | $361.92 | $364.25 | $364.25 | 430 |
| 2018-04-30 | $364.02 | $364.13 | $361.01 | $361.51 | $361.51 | 2,969 |
| 2018-04-27 | $366.71 | $366.71 | $360.55 | $361.28 | $361.28 | 674 |
| 2018-04-26 | $363.06 | $363.06 | $359.15 | $362.95 | $362.95 | 710 |
| 2018-04-25 | $360.01 | $360.01 | $355.75 | $358.90 | $358.90 | 440 |
| 2018-04-24 | $360.98 | $360.98 | $354.98 | $355.38 | $355.38 | 381 |
| 2018-04-23 | $357.80 | $357.80 | $354.49 | $355.99 | $355.99 | 795 |
| 2018-04-20 | $357.69 | $357.69 | $353.56 | $354.78 | $354.78 | 1,753 |
| 2018-04-19 | $350.00 | $351.40 | $349.07 | $350.24 | $350.24 | 784 |
| 2018-04-18 | $346.11 | $349.00 | $346.10 | $349.00 | $349.00 | 482 |
| 2018-04-17 | $341.96 | $344.61 | $341.96 | $344.61 | $344.61 | 19,588 |
| 2018-04-16 | $343.27 | $346.87 | $343.27 | $346.39 | $346.39 | 557 |
| 2018-04-13 | $344.41 | $345.87 | $342.27 | $345.87 | $345.87 | 411 |
| 2018-04-12 | $345.47 | $347.06 | $343.85 | $345.79 | $345.79 | 713 |
| 2018-04-11 | $345.72 | $348.31 | $345.23 | $346.75 | $346.75 | 3,398 |
| 2018-04-10 | $343.05 | $343.05 | $339.14 | $340.05 | $340.05 | 727 |
| 2018-04-09 | $334.37 | $337.27 | $333.27 | $335.53 | $335.53 | 733 |
| 2018-04-06 | $338.33 | $338.33 | $332.92 | $335.95 | $335.95 | 1,057 |
| 2018-04-05 | $334.52 | $339.01 | $334.52 | $338.09 | $338.09 | 2,755 |
| 2018-04-04 | $333.44 | $336.80 | $330.55 | $336.80 | $336.80 | 3,400 |
| 2018-04-03 | $335.88 | $339.91 | $334.50 | $338.95 | $338.95 | 7,890 |
| 2018-04-02 | $341.05 | $341.05 | $332.00 | $334.00 | $334.00 | 2,569 |
| 2018-03-29 | $343.00 | $347.20 | $343.00 | $346.53 | $346.53 | 598 |
| 2018-03-28 | $340.52 | $342.14 | $336.21 | $341.95 | $341.95 | 1,681 |
| 2018-03-27 | $349.39 | $351.76 | $344.29 | $351.76 | $351.76 | 1,212 |
| 2018-03-26 | $340.50 | $341.97 | $337.28 | $340.83 | $340.83 | 1,173 |
| 2018-03-23 | $345.48 | $345.68 | $339.80 | $339.96 | $339.96 | 971 |
| 2018-03-22 | $346.79 | $346.79 | $343.01 | $343.88 | $343.88 | 1,338 |
| 2018-03-21 | $350.27 | $351.34 | $346.41 | $349.56 | $349.56 | 846 |
| 2018-03-20 | $346.11 | $350.00 | $346.11 | $349.25 | $349.25 | 426 |
| 2018-03-19 | $347.94 | $347.94 | $341.13 | $342.75 | $342.75 | 1,004 |
| 2018-03-16 | $350.76 | $354.68 | $350.76 | $352.74 | $352.74 | 602 |
| 2018-03-15 | $358.68 | $359.24 | $355.49 | $356.53 | $356.53 | 841 |
| 2018-03-14 | $354.99 | $358.00 | $354.99 | $356.12 | $356.12 | 895 |
| 2018-03-13 | $357.46 | $364.49 | $353.37 | $355.00 | $355.00 | 35,299 |
| 2018-03-12 | $357.54 | $359.00 | $356.52 | $357.88 | $357.88 | 1,576 |
| 2018-03-09 | $358.04 | $358.04 | $353.75 | $355.38 | $355.38 | 463 |
| 2018-03-08 | $355.62 | $355.89 | $352.79 | $353.35 | $353.35 | 1,146 |
| 2018-03-07 | $356.43 | $357.47 | $352.33 | $357.00 | $357.00 | 1,090 |
| 2018-03-06 | $360.00 | $365.21 | $360.00 | $362.15 | $362.15 | 5,056 |
| 2018-03-05 | $357.26 | $362.40 | $354.00 | $361.25 | $361.25 | 966 |
| 2018-03-02 | $357.77 | $362.40 | $354.13 | $360.75 | $360.75 | 1,132 |
| 2018-03-01 | $360.83 | $360.83 | $350.60 | $352.96 | $352.96 | 740 |
| 2018-02-28 | $365.78 | $367.48 | $363.50 | $363.50 | $363.50 | 505 |
| 2018-02-27 | $369.20 | $370.15 | $365.96 | $366.56 | $366.56 | 736 |
| 2018-02-26 | $370.83 | $373.88 | $369.97 | $372.94 | $372.94 | 1,156 |
| 2018-02-23 | $368.60 | $368.60 | $365.00 | $366.72 | $366.72 | 477 |
| 2018-02-22 | $360.23 | $361.00 | $356.93 | $358.30 | $358.30 | 463 |
| 2018-02-21 | $360.51 | $361.23 | $355.82 | $355.82 | $355.82 | 624 |
| 2018-02-20 | $364.77 | $367.91 | $362.55 | $366.30 | $366.30 | 1,748 |
| 2018-02-16 | $358.26 | $358.26 | $356.08 | $358.25 | $358.25 | 785 |
| 2018-02-15 | $357.88 | $357.88 | $352.12 | $357.27 | $357.27 | 424 |
| 2018-02-14 | $347.11 | $354.50 | $346.95 | $354.50 | $354.50 | 409 |
| 2018-02-13 | $342.01 | $347.67 | $342.01 | $346.85 | $346.85 | 655 |
| 2018-02-12 | $355.04 | $356.65 | $352.22 | $356.11 | $356.11 | 896 |
| 2018-02-09 | $354.01 | $354.01 | $339.10 | $352.56 | $352.56 | 4,034 |
| 2018-02-08 | $352.51 | $352.51 | $342.67 | $342.67 | $342.67 | 899 |
| 2018-02-07 | $350.93 | $357.95 | $347.23 | $355.50 | $355.50 | 646 |
| 2018-02-06 | $353.03 | $359.99 | $349.96 | $358.05 | $358.05 | 1,520 |
| 2018-02-05 | $362.69 | $363.06 | $346.54 | $349.30 | $349.30 | 810 |
| 2018-02-02 | $366.82 | $372.49 | $366.48 | $370.50 | $370.50 | 1,001 |
| 2018-02-01 | $354.42 | $360.00 | $353.00 | $354.38 | $354.38 | 3,775 |
| 2018-01-31 | $354.96 | $354.96 | $351.70 | $354.50 | $354.50 | 7,209 |
| 2018-01-30 | $355.12 | $360.50 | $351.40 | $360.18 | $360.18 | 1,513 |
| 2018-01-29 | $360.00 | $360.00 | $356.38 | $357.99 | $357.99 | 593 |
| 2018-01-26 | $356.32 | $359.02 | $356.32 | $357.66 | $357.66 | 1,036 |
| 2018-01-25 | $358.00 | $360.72 | $357.62 | $359.02 | $359.02 | 511 |
| 2018-01-24 | $353.41 | $357.39 | $353.41 | $354.84 | $354.84 | 420 |
| 2018-01-23 | $350.33 | $350.33 | $348.00 | $349.79 | $349.79 | 262 |
| 2018-01-22 | $347.00 | $348.05 | $347.00 | $347.53 | $347.53 | 320 |
| 2018-01-19 | $352.34 | $352.34 | $351.00 | $352.00 | $352.00 | 579 |
| 2018-01-18 | $350.00 | $350.00 | $347.43 | $348.52 | $348.52 | 552 |
| 2018-01-17 | $350.01 | $352.50 | $350.01 | $352.50 | $352.50 | 219 |
| 2018-01-16 | $355.00 | $356.82 | $352.94 | $352.94 | $352.94 | 424 |
| 2018-01-12 | $350.44 | $355.59 | $350.44 | $355.16 | $355.16 | 466 |
| 2018-01-11 | $351.66 | $352.61 | $349.00 | $351.68 | $351.68 | 1,740 |
| 2018-01-10 | $346.30 | $346.30 | $343.50 | $344.30 | $344.30 | 754 |
| 2018-01-09 | $340.11 | $343.39 | $340.11 | $341.00 | $341.00 | 313 |
| 2018-01-08 | $341.93 | $342.64 | $340.86 | $341.88 | $341.88 | 258 |
| 2018-01-05 | $340.00 | $340.60 | $338.25 | $340.00 | $340.00 | 4,766 |
| 2018-01-04 | $339.76 | $340.00 | $337.00 | $338.70 | $338.70 | 926 |
| 2018-01-03 | $330.80 | $330.80 | $327.57 | $329.93 | $329.93 | 178 |
| 2018-01-02 | $327.81 | $327.81 | $327.00 | $327.50 | $327.50 | 109 |
| 2017-12-29 | $326.50 | $326.50 | $325.01 | $326.50 | $326.50 | 454 |
| 2017-12-28 | $323.84 | $326.00 | $323.84 | $325.22 | $325.22 | 522 |
| 2017-12-27 | $321.60 | $323.00 | $321.44 | $322.14 | $322.14 | 322 |
| 2017-12-26 | $317.00 | $317.25 | $315.50 | $317.25 | $317.25 | 120 |
| 2017-12-22 | $319.00 | $319.10 | $316.86 | $318.02 | $318.02 | 242 |
| 2017-12-21 | $315.98 | $315.98 | $312.87 | $313.75 | $313.75 | 156 |
| 2017-12-20 | $312.39 | $315.00 | $312.39 | $314.00 | $314.00 | 404 |
| 2017-12-19 | $309.00 | $310.00 | $308.19 | $309.20 | $309.20 | 727 |
| 2017-12-18 | $308.16 | $310.00 | $308.16 | $309.43 | $309.43 | 2,289 |
| 2017-12-15 | $306.50 | $308.08 | $305.63 | $306.98 | $306.98 | 397 |
| 2017-12-14 | $307.50 | $308.47 | $307.50 | $307.50 | $307.50 | 330 |
| 2017-12-13 | $305.00 | $307.50 | $304.33 | $307.01 | $307.01 | 1,001 |
| 2017-12-12 | $301.34 | $305.28 | $301.34 | $303.91 | $303.91 | 207 |
| 2017-12-11 | $298.50 | $301.49 | $298.50 | $299.75 | $299.75 | 452 |
| 2017-12-08 | $299.50 | $299.50 | $297.41 | $299.10 | $299.10 | 590 |
| 2017-12-07 | $297.43 | $298.31 | $296.53 | $296.53 | $296.53 | 499 |
| 2017-12-06 | $295.77 | $299.53 | $295.39 | $298.15 | $298.15 | 686 |
| 2017-12-05 | $303.04 | $303.04 | $300.50 | $300.80 | $300.80 | 126 |
| 2017-12-04 | $300.62 | $300.62 | $299.77 | $300.62 | $300.62 | 322 |
| 2017-12-01 | $301.70 | $301.98 | $299.20 | $300.19 | $300.19 | 287 |
| 2017-11-30 | $304.23 | $304.97 | $299.85 | $303.07 | $303.07 | 1,110 |
| 2017-11-29 | $301.43 | $303.38 | $301.33 | $302.28 | $302.28 | 125 |
| 2017-11-28 | $297.64 | $299.38 | $296.27 | $298.53 | $298.53 | 433 |
| 2017-11-27 | $297.04 | $298.55 | $295.12 | $296.77 | $296.77 | 233 |
| 2017-11-24 | $299.00 | $299.00 | $296.08 | $297.47 | $297.47 | 87 |
| 2017-11-22 | $292.63 | $294.00 | $292.50 | $293.75 | $293.75 | 748 |
| 2017-11-21 | $292.08 | $293.68 | $292.08 | $292.97 | $292.97 | 299 |
| 2017-11-20 | $288.83 | $292.56 | $288.83 | $290.52 | $290.52 | 220 |
| 2017-11-17 | $287.98 | $290.00 | $287.98 | $289.17 | $289.17 | 798 |
| 2017-11-16 | $291.00 | $292.52 | $289.40 | $291.23 | $291.23 | 290 |
| 2017-11-15 | $290.25 | $291.49 | $288.00 | $290.00 | $290.00 | 671 |
| 2017-11-14 | $297.30 | $297.30 | $294.50 | $295.75 | $295.75 | 185 |
| 2017-11-13 | $296.54 | $297.18 | $294.91 | $297.18 | $297.18 | 281 |
| 2017-11-10 | $303.00 | $303.73 | $301.16 | $301.55 | $301.55 | 258 |
| 2017-11-09 | $305.08 | $307.38 | $303.61 | $306.01 | $306.01 | 140 |
| 2017-11-08 | $307.50 | $307.50 | $304.61 | $307.00 | $307.00 | 92 |
| 2017-11-07 | $302.99 | $306.67 | $302.94 | $304.50 | $304.50 | 2,172 |
| 2017-11-06 | $294.97 | $296.97 | $293.16 | $296.97 | $296.97 | 149 |
| 2017-11-03 | $302.00 | $302.00 | $296.60 | $297.05 | $297.05 | 217 |
| 2017-11-02 | $296.58 | $299.72 | $296.58 | $299.72 | $299.72 | 669 |
| 2017-11-01 | $302.20 | $302.20 | $299.07 | $299.29 | $299.29 | 57 |
| 2017-10-31 | $298.68 | $301.99 | $296.84 | $300.66 | $300.66 | 1,111 |
| 2017-10-30 | $302.00 | $302.00 | $298.50 | $300.50 | $300.50 | 211 |
| 2017-10-27 | $301.20 | $301.50 | $299.91 | $301.50 | $301.50 | 367 |
| 2017-10-26 | $300.14 | $300.14 | $298.20 | $298.94 | $298.94 | 230 |
| 2017-10-25 | $302.31 | $302.31 | $298.50 | $299.99 | $299.99 | 121 |
| 2017-10-24 | $297.70 | $300.00 | $297.70 | $299.60 | $299.60 | 165 |
| 2017-10-23 | $296.35 | $296.35 | $292.73 | $292.74 | $292.74 | 198 |
| 2017-10-20 | $294.05 | $294.05 | $290.87 | $291.85 | $291.85 | 266 |
| 2017-10-19 | $295.50 | $295.50 | $291.96 | $294.18 | $294.18 | 222 |
| 2017-10-18 | $295.00 | $295.00 | $293.26 | $294.92 | $294.92 | 1,161 |
| 2017-10-17 | $296.50 | $296.91 | $294.32 | $295.94 | $295.94 | 106 |
| 2017-10-16 | $294.23 | $296.30 | $294.23 | $295.50 | $295.50 | 295 |
| 2017-10-13 | $293.50 | $294.00 | $291.92 | $293.88 | $293.88 | 343 |
| 2017-10-12 | $288.04 | $291.23 | $287.69 | $290.92 | $290.92 | 960 |
| 2017-10-11 | $287.98 | $292.13 | $287.98 | $290.30 | $290.30 | 664 |
| 2017-10-10 | $290.40 | $291.50 | $289.67 | $290.09 | $290.09 | 286 |
| 2017-10-09 | $292.27 | $293.00 | $290.20 | $291.97 | $291.97 | 154 |
| 2017-10-06 | $288.72 | $292.45 | $288.52 | $291.92 | $291.92 | 515 |
| 2017-10-05 | $289.31 | $293.32 | $289.31 | $291.20 | $291.20 | 4,661 |
| 2017-10-04 | $296.31 | $296.31 | $293.01 | $294.51 | $294.51 | 106 |
| 2017-10-03 | $290.67 | $294.21 | $290.67 | $293.04 | $293.04 | 233 |
| 2017-10-02 | $293.23 | $293.50 | $291.50 | $292.70 | $292.70 | 312 |
| 2017-09-29 | $295.88 | $296.38 | $293.55 | $296.38 | $296.38 | 209 |
| 2017-09-28 | $295.31 | $296.26 | $294.50 | $294.50 | $294.50 | 335 |
| 2017-09-27 | $298.62 | $303.05 | $298.62 | $303.05 | $303.05 | 74 |
| 2017-09-26 | $304.60 | $304.79 | $302.05 | $303.99 | $303.99 | 169 |
| 2017-09-25 | $303.40 | $303.40 | $300.85 | $302.00 | $302.00 | 65 |
| 2017-09-22 | $302.50 | $302.60 | $300.47 | $300.47 | $300.47 | 291 |
| 2017-09-21 | $301.50 | $301.50 | $299.39 | $299.55 | $299.55 | 340 |
| 2017-09-20 | $303.01 | $304.40 | $303.01 | $303.75 | $303.75 | 662 |
| 2017-09-19 | $303.49 | $303.49 | $301.02 | $302.85 | $302.85 | 150 |
| 2017-09-18 | $299.00 | $301.35 | $299.00 | $301.25 | $301.25 | 187 |
| 2017-09-15 | $300.00 | $300.50 | $299.00 | $299.60 | $299.60 | 216 |
| 2017-09-14 | $298.41 | $301.30 | $298.41 | $301.30 | $301.30 | 250 |
| 2017-09-13 | $303.40 | $303.40 | $300.00 | $302.00 | $302.00 | 153 |
| 2017-09-12 | $303.56 | $303.56 | $299.60 | $302.11 | $302.11 | 664 |
| 2017-09-11 | $304.94 | $305.49 | $303.50 | $304.99 | $304.99 | 494 |
| 2017-09-08 | $301.00 | $305.00 | $298.96 | $305.00 | $305.00 | 2,719 |
| 2017-09-07 | $301.70 | $301.81 | $299.82 | $301.81 | $301.81 | 249 |
| 2017-09-06 | $302.00 | $302.00 | $299.27 | $301.25 | $301.25 | 565 |
| 2017-09-05 | $301.14 | $301.14 | $298.22 | $301.14 | $301.14 | 352 |
| 2017-09-01 | $296.44 | $298.05 | $295.39 | $297.81 | $297.81 | 450 |
| 2017-08-31 | $296.73 | $300.20 | $296.73 | $300.20 | $300.20 | 198 |
| 2017-08-30 | $291.80 | $295.44 | $291.80 | $295.03 | $295.03 | 253 |
| 2017-08-29 | $295.21 | $296.00 | $292.85 | $295.12 | $295.12 | 154 |
| 2017-08-28 | $293.19 | $296.00 | $293.19 | $296.00 | $296.00 | 155 |
| 2017-08-25 | $293.96 | $296.00 | $293.96 | $296.00 | $296.00 | 628 |
| 2017-08-24 | $292.30 | $293.92 | $291.10 | $291.10 | $291.10 | 387 |
| 2017-08-23 | $294.77 | $295.00 | $292.50 | $295.00 | $295.00 | 161 |
| 2017-08-22 | $296.00 | $296.00 | $294.59 | $296.00 | $296.00 | 174 |
| 2017-08-21 | $293.00 | $295.00 | $293.00 | $295.00 | $295.00 | 426 |
| 2017-08-18 | $296.84 | $296.84 | $293.60 | $295.50 | $295.50 | 208 |
| 2017-08-17 | $294.78 | $295.00 | $293.00 | $295.00 | $295.00 | 142 |
| 2017-08-16 | $292.99 | $295.00 | $292.99 | $294.96 | $294.96 | 789 |
| 2017-08-15 | $291.26 | $294.00 | $291.26 | $294.00 | $294.00 | 583 |
| 2017-08-14 | $294.40 | $294.40 | $291.40 | $293.00 | $293.00 | 225 |
| 2017-08-11 | $292.91 | $296.59 | $292.91 | $296.59 | $296.59 | 200 |
| 2017-08-10 | $298.54 | $298.54 | $295.83 | $297.50 | $297.50 | 233 |
| 2017-08-09 | $295.98 | $299.19 | $295.98 | $299.19 | $299.19 | 239 |
| 2017-08-08 | $300.26 | $300.26 | $298.30 | $300.25 | $300.25 | 682 |
| 2017-08-07 | $297.83 | $302.00 | $297.83 | $301.95 | $301.95 | 589 |
| 2017-08-04 | $300.00 | $302.50 | $300.00 | $302.00 | $302.00 | 1,890 |
| 2017-08-03 | $296.00 | $299.25 | $296.00 | $299.25 | $299.25 | 3,971 |
| 2017-08-02 | $296.00 | $296.00 | $293.72 | $295.34 | $295.34 | 589 |
| 2017-08-01 | $294.40 | $297.00 | $294.40 | $295.95 | $295.95 | 367 |
| 2017-07-31 | $292.49 | $292.49 | $289.10 | $292.49 | $292.49 | 421 |
| 2017-07-28 | $287.01 | $291.00 | $287.00 | $289.85 | $289.85 | 802 |
| 2017-07-27 | $286.00 | $287.01 | $284.82 | $286.51 | $286.51 | 899 |
| 2017-07-26 | $287.14 | $288.89 | $287.00 | $288.89 | $288.89 | 119 |
| 2017-07-25 | $284.50 | $285.75 | $283.59 | $285.75 | $285.75 | 373 |
| 2017-07-24 | $288.04 | $288.04 | $286.50 | $287.58 | $287.58 | 796 |
| 2017-07-21 | $289.75 | $290.00 | $286.91 | $289.25 | $289.25 | 1,619 |
| 2017-07-20 | $286.68 | $289.51 | $286.68 | $289.50 | $289.50 | 649 |
| 2017-07-19 | $288.00 | $288.25 | $286.01 | $287.13 | $287.13 | 738 |
| 2017-07-18 | $287.63 | $288.09 | $285.50 | $287.98 | $287.98 | 1,153 |
| 2017-07-17 | $287.00 | $287.59 | $285.50 | $287.59 | $287.59 | 924 |
| 2017-07-14 | $287.00 | $287.00 | $285.44 | $287.00 | $287.00 | 398 |
| 2017-07-13 | $281.39 | $284.10 | $281.39 | $284.10 | $284.10 | 520 |
| 2017-07-12 | $285.50 | $287.00 | $283.83 | $286.71 | $286.71 | 1,011 |
| 2017-07-11 | $282.50 | $282.68 | $279.80 | $282.68 | $282.68 | 445 |
| 2017-07-10 | $281.50 | $282.47 | $281.50 | $282.47 | $282.47 | 1,641 |
| 2017-07-07 | $281.81 | $284.69 | $281.09 | $284.69 | $284.69 | 906 |
| 2017-07-06 | $285.04 | $285.43 | $283.69 | $284.18 | $284.18 | 1,101 |
| 2017-07-05 | $285.90 | $287.60 | $285.90 | $287.17 | $287.17 | 500 |
| 2017-07-03 | $283.18 | $285.90 | $283.18 | $284.64 | $284.64 | 252 |
| 2017-06-30 | $285.18 | $287.63 | $284.76 | $285.85 | $285.85 | 491 |
| 2017-06-29 | $282.01 | $282.50 | $278.90 | $282.00 | $282.00 | 14,043 |
| 2017-06-28 | $279.71 | $282.25 | $279.54 | $281.35 | $281.35 | 6,052 |
| 2017-06-27 | $273.99 | $274.36 | $272.87 | $273.35 | $273.35 | 2,300 |
| 2017-06-26 | $275.42 | $275.42 | $273.21 | $273.54 | $273.54 | 900 |
| 2017-06-23 | $275.19 | $276.53 | $275.19 | $275.86 | $275.86 | 800 |
| 2017-06-22 | $274.74 | $277.50 | $274.74 | $276.32 | $276.32 | 1,000 |
| 2017-06-21 | $276.33 | $278.00 | $276.24 | $277.45 | $277.45 | 316 |
| 2017-06-20 | $279.01 | $279.01 | $278.13 | $278.21 | $278.21 | 2,800 |
| 2017-06-19 | $277.63 | $278.31 | $277.63 | $278.31 | $278.31 | 606 |
| 2017-06-16 | $277.69 | $279.54 | $277.69 | $278.27 | $278.27 | 599 |
| 2017-06-15 | $275.05 | $275.50 | $274.37 | $275.50 | $275.50 | 249 |
| 2017-06-14 | $280.30 | $281.52 | $278.65 | $280.45 | $280.45 | 1,631 |
| 2017-06-13 | $279.40 | $279.50 | $278.13 | $279.15 | $279.15 | 1,344 |
| 2017-06-12 | $274.80 | $278.30 | $274.20 | $277.60 | $277.60 | 8,999 |
| 2017-06-09 | $273.00 | $273.50 | $271.55 | $273.07 | $273.07 | 476 |
| 2017-06-08 | $273.40 | $274.00 | $272.60 | $273.99 | $273.99 | 404 |
| 2017-06-07 | $274.87 | $275.73 | $274.29 | $274.29 | $274.29 | 1,266 |
| 2017-06-06 | $273.87 | $274.33 | $273.26 | $273.75 | $273.75 | 319 |
| 2017-06-05 | $273.47 | $274.20 | $272.79 | $273.90 | $273.90 | 1,573 |
| 2017-06-02 | $277.67 | $279.56 | $277.56 | $279.18 | $279.18 | 529 |
| 2017-06-01 | $273.06 | $276.43 | $270.00 | $271.01 | $271.01 | 2,006 |
| 2017-05-31 | $268.85 | $271.00 | $268.80 | $270.04 | $270.04 | 1,005 |
| 2017-05-30 | $270.00 | $270.00 | $268.21 | $268.79 | $268.79 | 512 |
| 2017-05-26 | $268.18 | $270.61 | $268.18 | $270.21 | $270.21 | 468 |
| 2017-05-25 | $267.56 | $269.51 | $267.56 | $269.06 | $269.06 | 606 |
| 2017-05-24 | $270.55 | $270.55 | $267.92 | $269.09 | $269.09 | 1,511 |
| 2017-05-23 | $272.79 | $272.79 | $270.49 | $270.76 | $270.76 | 8,009 |
| 2017-05-22 | $271.39 | $271.52 | $270.13 | $271.51 | $271.51 | 396 |
| 2017-05-19 | $270.69 | $272.49 | $270.69 | $272.25 | $272.25 | 213 |
| 2017-05-18 | $267.76 | $267.93 | $266.38 | $267.39 | $267.39 | 846 |
| 2017-05-17 | $269.29 | $269.29 | $268.05 | $268.13 | $268.13 | 361 |
| 2017-05-16 | $276.04 | $276.04 | $274.75 | $275.70 | $275.70 | 1,509 |
| 2017-05-15 | $271.12 | $272.16 | $271.12 | $271.50 | $271.50 | 286 |
| 2017-05-12 | $273.89 | $275.38 | $273.89 | $274.93 | $274.93 | 397 |
| 2017-05-11 | $273.50 | $273.99 | $273.44 | $273.59 | $273.59 | 405 |
| 2017-05-10 | $276.63 | $276.89 | $275.82 | $275.92 | $275.92 | 686 |
| 2017-05-09 | $283.07 | $283.76 | $282.41 | $282.66 | $282.66 | 223 |
| 2017-05-08 | $286.50 | $286.50 | $284.88 | $286.09 | $286.09 | 272 |
| 2017-05-05 | $286.26 | $288.50 | $286.26 | $287.90 | $287.90 | 527 |
| 2017-05-04 | $285.81 | $285.92 | $285.23 | $285.50 | $285.50 | 436 |
| 2017-05-03 | $285.57 | $285.92 | $284.39 | $285.60 | $285.60 | 188 |
| 2017-05-02 | $286.42 | $286.42 | $285.29 | $285.99 | $285.99 | 266 |
| 2017-05-01 | $283.18 | $283.89 | $282.86 | $283.43 | $283.43 | 204 |
| 2017-04-28 | $282.96 | $283.21 | $282.79 | $283.09 | $283.09 | 314 |
| 2017-04-27 | $282.09 | $282.31 | $281.93 | $282.11 | $282.11 | 238 |
| 2017-04-26 | $282.25 | $282.25 | $281.42 | $281.91 | $281.91 | 218 |
| 2017-04-25 | $281.84 | $282.50 | $281.14 | $281.14 | $281.14 | 153 |
| 2017-04-24 | $277.99 | $278.54 | $277.99 | $278.10 | $278.10 | 638 |
| 2017-04-21 | $278.86 | $280.63 | $278.77 | $279.50 | $279.50 | 511 |
| 2017-04-20 | $274.61 | $275.00 | $273.92 | $274.78 | $274.78 | 465 |
| 2017-04-19 | $276.16 | $276.22 | $274.82 | $275.20 | $275.20 | 522 |
| 2017-04-18 | $280.13 | $280.41 | $279.48 | $280.37 | $280.37 | 4,536 |
| 2017-04-17 | $282.06 | $282.97 | $282.06 | $282.66 | $282.66 | 5,925 |
| 2017-04-13 | $280.34 | $280.84 | $279.92 | $279.95 | $279.95 | 161 |
| 2017-04-12 | $290.54 | $291.79 | $290.52 | $291.79 | $291.79 | 132 |
| 2017-04-11 | $294.71 | $295.40 | $294.30 | $294.99 | $294.99 | 185 |
| 2017-04-10 | $291.90 | $292.46 | $291.54 | $292.38 | $292.38 | 354 |
| 2017-04-07 | $292.98 | $293.03 | $291.73 | $291.88 | $291.88 | 562 |
| 2017-04-06 | $290.28 | $290.50 | $290.00 | $290.00 | $290.00 | 305 |
| 2017-04-05 | $289.47 | $290.22 | $288.62 | $289.23 | $289.23 | 908 |
| 2017-04-04 | $288.72 | $290.30 | $288.72 | $290.14 | $290.14 | 137 |
| 2017-04-03 | $288.31 | $291.29 | $288.31 | $291.29 | $291.29 | 100 |
| 2017-03-31 | $292.04 | $292.04 | $290.99 | $291.47 | $291.47 | 200 |
| 2017-03-30 | $295.96 | $297.40 | $295.15 | $296.42 | $296.42 | 100 |
| 2017-03-29 | $296.37 | $298.00 | $295.83 | $296.88 | $296.88 | 600 |
| 2017-03-28 | $296.30 | $299.00 | $295.27 | $299.00 | $299.00 | 200 |
| 2017-03-27 | $292.48 | $295.00 | $292.48 | $295.00 | $289.78 | 100 |
| 2017-03-24 | $294.78 | $294.79 | $292.64 | $294.50 | $289.29 | 300 |
| 2017-03-23 | $288.95 | $291.64 | $288.95 | $291.64 | $286.48 | 700 |
| 2017-03-22 | $292.18 | $294.50 | $292.18 | $294.05 | $288.85 | 500 |
| 2017-03-21 | $298.16 | $298.62 | $295.46 | $296.22 | $290.98 | 200 |
| 2017-03-20 | $294.53 | $295.66 | $294.07 | $294.87 | $289.65 | 400 |
| 2017-03-17 | $294.30 | $296.25 | $294.30 | $294.79 | $289.58 | 2,000 |
| 2017-03-16 | $297.82 | $297.83 | $296.42 | $296.68 | $291.43 | 500 |
| 2017-03-15 | $294.21 | $297.86 | $294.17 | $297.86 | $292.59 | 200 |
| 2017-03-14 | $295.55 | $296.14 | $294.59 | $295.63 | $290.40 | 1,700 |
| 2017-03-13 | $294.83 | $297.04 | $294.83 | $296.62 | $291.37 | 700 |
| 2017-03-10 | $294.98 | $295.79 | $294.17 | $295.00 | $289.78 | 200 |
| 2017-03-09 | $295.05 | $296.27 | $294.49 | $295.84 | $290.61 | 500 |
| 2017-03-08 | $300.82 | $300.82 | $299.58 | $299.64 | $294.34 | 200 |
| 2017-03-07 | $303.14 | $303.59 | $300.52 | $300.96 | $295.64 | 200 |
| 2017-03-06 | $299.60 | $301.68 | $298.89 | $300.14 | $294.83 | 200 |
| 2017-03-03 | $299.36 | $302.22 | $299.36 | $300.91 | $295.59 | 500 |
| 2017-03-02 | $304.25 | $304.72 | $302.84 | $303.78 | $298.41 | 400 |
| 2017-03-01 | $309.09 | $309.09 | $307.02 | $308.79 | $303.33 | 300 |
| 2017-02-28 | $307.79 | $308.07 | $305.22 | $306.10 | $300.69 | 300 |
| 2017-02-27 | $303.05 | $305.34 | $303.05 | $304.64 | $299.25 | 200 |
| 2017-02-24 | $305.91 | $305.93 | $304.89 | $305.93 | $300.52 | 500 |
| 2017-02-23 | $313.05 | $314.06 | $311.15 | $311.88 | $306.36 | 900 |
| 2017-02-22 | $305.11 | $307.37 | $305.11 | $306.49 | $301.07 | 700 |
| 2017-02-21 | $304.27 | $304.27 | $301.98 | $303.02 | $297.66 | 800 |
| 2017-02-17 | $297.75 | $299.46 | $296.51 | $297.19 | $291.93 | 100 |
| 2017-02-16 | $296.45 | $299.54 | $296.45 | $299.53 | $294.23 | 100 |
| 2017-02-15 | $299.50 | $300.13 | $299.17 | $299.89 | $294.58 | 200 |
| 2017-02-14 | $297.97 | $299.99 | $296.95 | $298.96 | $293.67 | 100 |
| 2017-02-13 | $298.01 | $301.11 | $298.01 | $301.11 | $295.78 | 700 |
| 2017-02-10 | $296.09 | $298.75 | $296.05 | $297.75 | $292.48 | 400 |
| 2017-02-09 | $298.00 | $299.03 | $297.50 | $299.00 | $293.71 | 100 |
| 2017-02-08 | $304.02 | $304.61 | $300.94 | $303.50 | $298.13 | 2,900 |
| 2017-02-07 | $293.27 | $296.20 | $293.27 | $295.62 | $290.39 | 100 |
| 2017-02-06 | $291.52 | $297.50 | $291.52 | $297.50 | $292.24 | 2,000 |
| 2017-02-03 | $297.50 | $297.50 | $293.46 | $295.44 | $290.21 | 600 |
| 2017-02-02 | $294.63 | $296.26 | $292.99 | $294.52 | $289.31 | 200 |
| 2017-02-01 | $295.07 | $295.07 | $292.11 | $293.76 | $288.56 | 274 |
| 2017-01-31 | $293.83 | $294.00 | $291.53 | $294.00 | $288.80 | 164 |
| 2017-01-30 | $292.10 | $293.59 | $290.87 | $292.33 | $287.16 | 173 |
| 2017-01-27 | $293.71 | $296.79 | $293.43 | $294.84 | $289.62 | 159 |
| 2017-01-26 | $297.52 | $299.06 | $297.49 | $299.06 | $293.77 | 456 |
| 2017-01-25 | $296.76 | $297.11 | $294.18 | $297.11 | $291.85 | 200 |
| 2017-01-24 | $292.90 | $296.25 | $292.90 | $296.25 | $291.01 | 789 |
| 2017-01-23 | $287.56 | $290.00 | $287.56 | $290.00 | $284.87 | 585 |
| 2017-01-20 | $288.19 | $289.42 | $286.99 | $288.87 | $283.76 | 262 |
| 2017-01-19 | $285.14 | $286.81 | $284.83 | $285.68 | $280.62 | 132 |
| 2017-01-18 | $284.17 | $287.71 | $284.06 | $284.87 | $279.83 | 475 |
| 2017-01-17 | $282.41 | $285.08 | $282.41 | $285.08 | $280.04 | 282 |
| 2017-01-13 | $285.41 | $286.42 | $283.66 | $286.42 | $281.35 | 281 |
| 2017-01-12 | $288.00 | $288.00 | $285.80 | $286.57 | $281.50 | 1,008 |
| 2017-01-11 | $284.19 | $286.77 | $282.83 | $285.03 | $279.99 | 1,292 |
| 2017-01-10 | $281.65 | $284.02 | $281.22 | $281.22 | $276.25 | 274 |
| 2017-01-09 | $284.05 | $284.05 | $280.71 | $282.74 | $277.73 | 226 |
| 2017-01-06 | $280.79 | $283.66 | $280.79 | $281.74 | $276.76 | 275 |
| 2017-01-05 | $280.46 | $283.42 | $280.46 | $283.42 | $278.41 | 834 |
| 2017-01-04 | $278.16 | $282.12 | $278.16 | $281.17 | $276.20 | 133 |
| 2017-01-03 | $273.92 | $276.24 | $273.88 | $275.98 | $271.10 | 294 |
| 2016-12-30 | $273.56 | $275.00 | $273.35 | $275.00 | $270.14 | 221 |
| 2016-12-29 | $277.65 | $277.69 | $274.25 | $275.00 | $270.14 | 686 |
| 2016-12-28 | $277.44 | $279.32 | $275.93 | $276.98 | $272.08 | 272 |
| 2016-12-27 | $275.93 | $279.69 | $275.93 | $277.69 | $272.78 | 213 |
| 2016-12-23 | $281.98 | $284.64 | $281.93 | $282.73 | $277.72 | 650 |
| 2016-12-22 | $281.32 | $281.97 | $281.00 | $281.00 | $276.03 | 587 |
| 2016-12-21 | $283.51 | $283.51 | $281.41 | $282.00 | $277.01 | 2,016 |
| 2016-12-20 | $282.55 | $283.74 | $281.56 | $283.02 | $278.01 | 2,315 |
| 2016-12-19 | $284.81 | $285.85 | $284.00 | $285.50 | $280.45 | 7,629 |
| 2016-12-16 | $287.99 | $287.99 | $284.43 | $284.43 | $279.40 | 370 |
| 2016-12-15 | $286.38 | $289.43 | $286.38 | $288.44 | $283.34 | 496 |
| 2016-12-14 | $292.74 | $292.77 | $286.11 | $286.11 | $281.05 | 803 |
| 2016-12-13 | $292.00 | $295.57 | $292.00 | $295.21 | $289.99 | 616 |
| 2016-12-12 | $292.76 | $295.97 | $292.74 | $294.18 | $288.98 | 1,113 |
| 2016-12-09 | $295.64 | $296.00 | $295.49 | $295.86 | $290.63 | 1,441 |
| 2016-12-08 | $296.76 | $297.00 | $296.61 | $297.00 | $291.74 | 1,548 |
| 2016-12-07 | $292.74 | $294.80 | $292.74 | $293.89 | $288.69 | 2,240 |
| 2016-12-06 | $290.80 | $291.90 | $290.80 | $291.22 | $286.07 | 1,242 |
| 2016-12-05 | $285.10 | $290.00 | $285.10 | $289.28 | $284.16 | 4,265 |
| 2016-12-02 | $281.50 | $281.50 | $279.38 | $281.27 | $276.29 | 222 |
| 2016-12-01 | $277.28 | $277.28 | $275.33 | $275.86 | $270.98 | 544 |
| 2016-11-30 | $274.52 | $275.72 | $273.49 | $275.17 | $270.30 | 377 |
| 2016-11-29 | $274.08 | $276.80 | $274.08 | $276.35 | $271.46 | 215 |
| 2016-11-28 | $276.15 | $277.45 | $275.26 | $277.09 | $272.19 | 94 |
| 2016-11-25 | $271.40 | $276.87 | $271.40 | $271.96 | $267.14 | 195 |
| 2016-11-23 | $272.17 | $275.11 | $269.26 | $274.81 | $269.94 | 2,539 |
| 2016-11-22 | $273.47 | $274.55 | $271.55 | $272.98 | $268.15 | 442 |
| 2016-11-21 | $268.35 | $271.48 | $268.35 | $270.59 | $265.80 | 471 |
| 2016-11-18 | $274.28 | $275.28 | $272.96 | $272.96 | $268.13 | 134 |
| 2016-11-17 | $277.20 | $279.29 | $276.68 | $278.00 | $273.08 | 536 |
| 2016-11-16 | $276.53 | $278.90 | $275.73 | $277.00 | $272.10 | 3,958 |
| 2016-11-15 | $280.85 | $282.07 | $280.60 | $281.95 | $276.96 | 9,399 |
| 2016-11-14 | $281.95 | $281.95 | $280.08 | $281.56 | $276.58 | 456 |
| 2016-11-11 | $279.64 | $281.99 | $279.61 | $281.56 | $276.58 | 1,797 |
| 2016-11-10 | $274.58 | $276.23 | $274.58 | $276.23 | $271.34 | 128 |
| 2016-11-09 | $271.09 | $274.45 | $268.41 | $272.68 | $267.86 | 1,162 |
| 2016-11-08 | $268.66 | $271.28 | $268.40 | $270.10 | $265.32 | 120 |
| 2016-11-07 | $270.50 | $270.50 | $268.39 | $269.30 | $264.53 | 455 |
| 2016-11-04 | $269.04 | $271.80 | $269.01 | $270.34 | $265.55 | 328 |
| 2016-11-03 | $275.53 | $278.80 | $275.53 | $278.00 | $273.08 | 1,829 |
| 2016-11-02 | $275.58 | $279.01 | $275.15 | $275.41 | $270.54 | 234 |
| 2016-11-01 | $277.74 | $277.78 | $274.93 | $276.55 | $271.66 | 141 |
| 2016-10-31 | $276.10 | $278.42 | $275.29 | $275.40 | $270.52 | 3,021 |
| 2016-10-28 | $279.08 | $279.08 | $276.81 | $278.03 | $273.11 | 84 |
| 2016-10-27 | $275.95 | $277.98 | $275.95 | $275.95 | $271.07 | 189 |
| 2016-10-26 | $278.02 | $279.48 | $277.01 | $277.86 | $272.94 | 667 |
| 2016-10-25 | $278.04 | $278.51 | $278.00 | $278.11 | $273.19 | 78 |
| 2016-10-24 | $279.66 | $279.79 | $279.01 | $279.70 | $274.75 | 26 |
| 2016-10-21 | $278.19 | $280.05 | $278.19 | $279.48 | $274.53 | 110 |
| 2016-10-20 | $277.44 | $278.92 | $277.44 | $278.92 | $273.99 | 1,057 |
| 2016-10-19 | $274.00 | $275.09 | $273.24 | $274.65 | $269.79 | 11,596 |
| 2016-10-18 | $271.97 | $273.96 | $271.62 | $273.16 | $268.33 | 1,018 |
| 2016-10-17 | $271.83 | $272.97 | $271.83 | $271.83 | $267.02 | 164 |
| 2016-10-14 | $270.73 | $273.70 | $270.73 | $272.62 | $267.80 | 165 |
| 2016-10-13 | $270.87 | $271.84 | $269.35 | $271.14 | $266.34 | 73 |
| 2016-10-12 | $270.75 | $271.77 | $269.49 | $270.18 | $265.40 | 864 |
| 2016-10-11 | $269.55 | $270.90 | $268.82 | $268.82 | $264.06 | 393 |
| 2016-10-10 | $273.04 | $273.54 | $272.59 | $272.93 | $268.10 | 226 |
| 2016-10-07 | $270.36 | $272.53 | $269.64 | $271.45 | $266.65 | 154 |
| 2016-10-06 | $270.12 | $270.63 | $269.11 | $269.59 | $264.82 | 81 |
| 2016-10-05 | $271.74 | $272.83 | $271.50 | $272.81 | $267.98 | 421 |
| 2016-10-04 | $274.00 | $274.00 | $269.61 | $269.61 | $264.84 | 1,408 |
| 2016-10-03 | $276.54 | $276.54 | $273.02 | $274.71 | $269.85 | 581 |
| 2016-09-30 | $274.10 | $276.69 | $274.10 | $276.55 | $271.65 | 578 |
| 2016-09-29 | $273.50 | $274.10 | $272.40 | $273.29 | $268.46 | 231 |
| 2016-09-28 | $266.31 | $273.10 | $266.31 | $273.03 | $268.20 | 2,671 |
| 2016-09-27 | $268.87 | $268.87 | $265.37 | $267.86 | $263.12 | 340 |
| 2016-09-26 | $269.56 | $269.66 | $267.59 | $268.46 | $259.45 | 197 |
| 2016-09-23 | $270.12 | $270.31 | $269.49 | $270.31 | $261.25 | 114 |
| 2016-09-22 | $269.82 | $273.28 | $269.82 | $271.19 | $262.09 | 1,675 |
| 2016-09-21 | $268.57 | $269.25 | $265.14 | $269.25 | $260.22 | 457 |
| 2016-09-20 | $262.65 | $265.31 | $262.65 | $264.41 | $255.54 | 471 |
| 2016-09-19 | $260.13 | $262.14 | $259.82 | $262.12 | $253.33 | 119 |
| 2016-09-16 | $257.37 | $262.47 | $257.37 | $260.54 | $251.80 | 537 |
| 2016-09-15 | $262.65 | $262.65 | $257.57 | $262.04 | $253.25 | 323 |
| 2016-09-14 | $263.49 | $264.14 | $262.13 | $262.66 | $253.85 | 611 |
| 2016-09-13 | $269.27 | $269.95 | $264.55 | $265.43 | $256.53 | 9,288 |
| 2016-09-12 | $269.15 | $270.69 | $266.31 | $270.69 | $261.61 | 164 |
| 2016-09-09 | $268.81 | $270.93 | $267.60 | $267.60 | $258.63 | 100 |
| 2016-09-08 | $269.56 | $273.01 | $268.65 | $270.25 | $261.19 | 494 |
| 2016-09-07 | $269.79 | $271.86 | $268.75 | $269.74 | $260.70 | 325 |
| 2016-09-06 | $270.00 | $270.00 | $267.42 | $269.39 | $260.36 | 349 |
| 2016-09-02 | $266.99 | $266.99 | $263.63 | $264.32 | $255.45 | 168 |
| 2016-09-01 | $265.56 | $266.42 | $264.47 | $266.12 | $257.20 | 331 |
| 2016-08-31 | $267.05 | $267.05 | $264.72 | $264.72 | $255.84 | 1,750 |
| 2016-08-30 | $269.95 | $270.00 | $267.07 | $268.83 | $259.82 | 1,090 |
| 2016-08-29 | $266.27 | $270.00 | $266.22 | $268.36 | $259.36 | 782 |
| 2016-08-26 | $266.67 | $269.47 | $265.89 | $267.91 | $258.93 | 460 |
| 2016-08-25 | $265.63 | $268.95 | $265.63 | $268.95 | $259.93 | 116 |
| 2016-08-24 | $268.83 | $271.13 | $267.98 | $268.97 | $259.95 | 419 |
| 2016-08-23 | $269.44 | $272.58 | $269.44 | $272.48 | $263.34 | 1,070 |
| 2016-08-22 | $270.68 | $270.68 | $266.68 | $269.11 | $260.08 | 328 |
| 2016-08-19 | $266.70 | $267.36 | $266.00 | $267.36 | $258.40 | 402 |
| 2016-08-18 | $257.12 | $262.50 | $257.12 | $262.50 | $253.70 | 1,115 |
| 2016-08-17 | $255.14 | $257.96 | $255.14 | $257.95 | $249.30 | 1,530 |
| 2016-08-16 | $249.03 | $250.93 | $248.81 | $250.92 | $242.51 | 729 |
| 2016-08-15 | $253.50 | $254.69 | $252.90 | $253.88 | $245.37 | 174 |
| 2016-08-12 | $253.85 | $255.63 | $253.50 | $253.50 | $245.00 | 3,203 |
| 2016-08-11 | $255.63 | $258.09 | $255.49 | $256.91 | $248.29 | 135 |
| 2016-08-10 | $254.30 | $256.97 | $254.30 | $255.65 | $247.07 | 320 |
| 2016-08-09 | $254.10 | $255.43 | $252.00 | $255.43 | $246.87 | 337 |
| 2016-08-08 | $249.02 | $252.00 | $249.02 | $250.84 | $242.43 | 390 |
| 2016-08-05 | $250.00 | $250.00 | $247.72 | $248.90 | $240.55 | 574 |
| 2016-08-04 | $244.80 | $249.03 | $244.80 | $249.03 | $240.68 | 1,631 |
| 2016-08-03 | $239.77 | $241.11 | $235.85 | $240.56 | $232.49 | 1,557 |
| 2016-08-02 | $231.65 | $232.38 | $228.79 | $231.66 | $223.89 | 415 |
| 2016-08-01 | $232.86 | $235.61 | $231.25 | $234.78 | $226.91 | 499 |
| 2016-07-29 | $229.63 | $235.66 | $229.63 | $234.02 | $226.17 | 121 |
| 2016-07-28 | $236.66 | $236.66 | $231.30 | $233.49 | $225.66 | 218 |
| 2016-07-27 | $233.24 | $235.60 | $230.02 | $233.64 | $225.81 | 264 |
| 2016-07-26 | $234.25 | $235.36 | $232.38 | $234.47 | $226.61 | 1,066 |
| 2016-07-25 | $237.51 | $237.51 | $233.22 | $236.50 | $228.57 | 578 |
| 2016-07-22 | $238.68 | $238.68 | $235.48 | $237.06 | $229.11 | 308 |
| 2016-07-21 | $239.21 | $239.21 | $234.61 | $236.76 | $228.82 | 546 |
| 2016-07-20 | $233.74 | $240.24 | $233.74 | $236.98 | $229.03 | 253 |
| 2016-07-19 | $241.75 | $241.75 | $236.22 | $236.82 | $228.88 | 344 |
| 2016-07-18 | $238.36 | $240.24 | $237.13 | $240.24 | $232.19 | 384 |
| 2016-07-15 | $235.86 | $242.99 | $235.86 | $240.00 | $231.95 | 366 |
| 2016-07-14 | $237.97 | $241.76 | $237.97 | $239.87 | $231.83 | 419 |
| 2016-07-13 | $242.91 | $242.91 | $238.31 | $240.89 | $232.81 | 770 |
| 2016-07-12 | $239.11 | $241.25 | $236.97 | $237.27 | $229.31 | 453 |
| 2016-07-11 | $242.00 | $244.27 | $240.91 | $243.72 | $235.54 | 1,203 |
| 2016-07-08 | $237.50 | $241.00 | $237.11 | $240.27 | $232.21 | 984 |
| 2016-07-07 | $237.10 | $241.79 | $237.10 | $240.77 | $232.70 | 853 |
| 2016-07-06 | $236.22 | $239.28 | $236.22 | $238.23 | $230.24 | 315 |
| 2016-07-05 | $238.00 | $241.72 | $238.00 | $238.42 | $230.43 | 486 |
| 2016-07-01 | $237.90 | $237.90 | $236.14 | $236.45 | $228.52 | 248 |
| 2016-06-30 | $233.35 | $237.95 | $233.35 | $236.77 | $228.83 | 712 |
| 2016-06-29 | $238.00 | $241.86 | $238.00 | $240.54 | $232.47 | 1,715 |
| 2016-06-28 | $235.85 | $235.85 | $232.50 | $234.15 | $226.30 | 510 |
| 2016-06-27 | $231.34 | $233.43 | $230.18 | $233.43 | $225.60 | 651 |
| 2016-06-24 | $234.75 | $242.40 | $234.75 | $239.18 | $231.16 | 560 |
| 2016-06-23 | $239.07 | $242.56 | $239.07 | $239.97 | $231.92 | 985 |
| 2016-06-22 | $235.80 | $237.24 | $235.19 | $235.20 | $227.31 | 1,506 |
| 2016-06-21 | $236.95 | $239.00 | $234.58 | $237.97 | $229.99 | 437 |
| 2016-06-20 | $232.78 | $238.35 | $232.78 | $236.50 | $228.57 | 1,093 |
| 2016-06-17 | $226.87 | $230.30 | $226.87 | $230.30 | $222.58 | 4,150 |
| 2016-06-16 | $229.41 | $233.24 | $228.30 | $233.24 | $225.42 | 601 |
| 2016-06-15 | $227.96 | $233.60 | $227.96 | $232.00 | $224.22 | 2,785 |
| 2016-06-14 | $230.13 | $232.53 | $229.09 | $230.78 | $223.04 | 626 |
| 2016-06-13 | $233.48 | $233.48 | $230.50 | $230.50 | $222.77 | 621 |
| 2016-06-10 | $240.17 | $240.17 | $236.60 | $236.61 | $228.68 | 907 |
| 2016-06-09 | $240.89 | $241.90 | $239.83 | $239.83 | $231.79 | 181 |
| 2016-06-08 | $245.21 | $245.21 | $242.42 | $244.89 | $236.68 | 963 |
| 2016-06-07 | $244.38 | $244.38 | $239.64 | $243.00 | $234.85 | 502 |
| 2016-06-06 | $236.82 | $241.37 | $236.82 | $237.37 | $229.41 | 203 |
| 2016-06-03 | $235.00 | $237.60 | $235.00 | $236.36 | $228.44 | 1,988 |
| 2016-06-02 | $235.36 | $239.17 | $235.36 | $237.21 | $229.26 | 591 |
| 2016-06-01 | $235.56 | $241.71 | $235.56 | $237.81 | $229.84 | 1,166 |
| 2016-05-31 | $237.88 | $241.00 | $237.88 | $240.61 | $232.54 | 297 |
| 2016-05-27 | $235.65 | $240.07 | $235.05 | $238.75 | $230.74 | 293 |
| 2016-05-26 | $237.58 | $239.96 | $235.16 | $236.56 | $228.63 | 9,412 |
| 2016-05-25 | $236.86 | $239.87 | $234.23 | $235.54 | $227.64 | 103 |
| 2016-05-24 | $234.61 | $239.78 | $234.22 | $237.52 | $229.55 | 440 |
| 2016-05-23 | $238.10 | $239.67 | $234.21 | $237.51 | $229.55 | 449 |
| 2016-05-20 | $237.67 | $240.36 | $234.97 | $239.00 | $230.99 | 112 |
| 2016-05-19 | $232.91 | $243.00 | $232.91 | $240.75 | $232.68 | 965 |
| 2016-05-18 | $243.27 | $243.27 | $238.48 | $240.23 | $232.17 | 690 |
| 2016-05-17 | $234.24 | $238.95 | $234.24 | $234.64 | $226.77 | 600 |
| 2016-05-16 | $231.47 | $238.43 | $231.47 | $235.04 | $227.15 | 427 |
| 2016-05-13 | $231.58 | $237.54 | $231.58 | $237.23 | $229.28 | 187 |
| 2016-05-12 | $236.84 | $240.00 | $233.67 | $235.26 | $227.37 | 204 |
| 2016-05-11 | $238.23 | $241.40 | $234.78 | $238.68 | $230.68 | 647 |
| 2016-05-10 | $239.67 | $239.67 | $232.72 | $238.55 | $230.55 | 567 |
| 2016-05-09 | $243.51 | $245.82 | $240.24 | $241.32 | $233.22 | 718 |
| 2016-05-06 | $240.16 | $244.74 | $240.11 | $244.74 | $236.53 | 48 |
| 2016-05-05 | $240.20 | $242.59 | $240.16 | $240.36 | $232.30 | 184 |
| 2016-05-04 | $247.23 | $247.23 | $240.11 | $241.93 | $233.82 | 1,697 |
| 2016-05-03 | $239.86 | $247.53 | $239.86 | $247.23 | $238.94 | 896 |
| 2016-05-02 | $242.04 | $248.64 | $242.04 | $245.80 | $237.56 | 290 |
| 2016-04-29 | $245.63 | $245.63 | $235.63 | $241.30 | $233.20 | 244 |
| 2016-04-28 | $243.99 | $247.00 | $240.57 | $244.65 | $236.45 | 1,123 |
| 2016-04-27 | $249.55 | $249.56 | $246.16 | $249.56 | $241.19 | 416 |
| 2016-04-26 | $253.24 | $253.24 | $246.48 | $249.84 | $241.46 | 185 |
| 2016-04-25 | $246.51 | $252.89 | $246.51 | $250.95 | $242.53 | 375 |
| 2016-04-22 | $252.17 | $254.40 | $249.39 | $250.00 | $241.62 | 2,330 |
| 2016-04-21 | $252.17 | $252.17 | $248.15 | $250.16 | $241.77 | 343 |
| 2016-04-20 | $244.79 | $250.46 | $244.79 | $247.56 | $239.26 | 607 |
| 2016-04-19 | $243.98 | $248.59 | $243.94 | $243.94 | $235.76 | 429 |
| 2016-04-18 | $238.37 | $245.24 | $238.37 | $242.19 | $234.07 | 416 |
| 2016-04-15 | $239.70 | $244.50 | $239.70 | $241.80 | $233.69 | 771 |
| 2016-04-14 | $245.60 | $245.60 | $243.08 | $245.02 | $236.80 | 1,395 |
| 2016-04-13 | $242.00 | $245.00 | $242.00 | $245.00 | $236.79 | 2,460 |
| 2016-04-12 | $234.46 | $240.30 | $234.46 | $236.30 | $228.38 | 1,007 |
| 2016-04-11 | $232.82 | $238.86 | $232.82 | $234.18 | $226.33 | 716 |
| 2016-04-08 | $225.00 | $231.91 | $225.00 | $231.37 | $223.61 | 5,005 |
| 2016-04-07 | $223.53 | $225.00 | $222.38 | $222.38 | $214.92 | 521 |
| 2016-04-06 | $220.95 | $222.41 | $218.90 | $220.90 | $213.49 | 61,676 |
| 2016-04-05 | $219.00 | $222.95 | $219.00 | $222.10 | $214.65 | 31,621 |
| 2016-04-04 | $224.16 | $231.09 | $224.16 | $225.91 | $218.34 | 1,823 |
| 2016-04-01 | $225.87 | $226.56 | $221.53 | $223.79 | $216.29 | 3,727 |
| 2016-03-31 | $231.03 | $232.35 | $229.94 | $229.94 | $222.23 | 1,012 |
| 2016-03-30 | $232.25 | $234.39 | $232.25 | $233.10 | $225.28 | 992 |
| 2016-03-29 | $232.99 | $236.29 | $230.06 | $236.20 | $228.28 | 3,055 |
| 2016-03-28 | $236.00 | $236.00 | $231.71 | $233.00 | $225.19 | 915 |
| 2016-03-24 | $226.35 | $233.11 | $226.35 | $228.30 | $215.01 | 1,434 |
| 2016-03-23 | $233.75 | $235.00 | $231.10 | $233.32 | $219.73 | 4,299 |
| 2016-03-22 | $249.45 | $255.82 | $249.44 | $253.00 | $238.27 | 995 |
| 2016-03-21 | $252.25 | $254.45 | $250.99 | $254.45 | $239.64 | 1,023 |
| 2016-03-18 | $249.73 | $251.77 | $249.73 | $251.77 | $237.11 | 362 |
| 2016-03-17 | $248.24 | $252.25 | $246.91 | $251.60 | $236.95 | 3,051 |
| 2016-03-16 | $245.01 | $249.95 | $242.40 | $249.35 | $234.83 | 5,411 |
| 2016-03-15 | $245.16 | $249.75 | $245.16 | $248.68 | $234.20 | 855 |
| 2016-03-14 | $250.00 | $250.62 | $248.00 | $248.44 | $233.97 | 10,933 |
| 2016-03-11 | $254.34 | $256.90 | $254.34 | $255.95 | $241.05 | 371 |
| 2016-03-10 | $254.26 | $254.47 | $248.51 | $250.84 | $236.24 | 1,537 |
| 2016-03-09 | $251.52 | $256.46 | $251.52 | $256.43 | $241.50 | 1,306 |
| 2016-03-08 | $253.10 | $256.00 | $253.01 | $254.50 | $239.68 | 8,101 |
| 2016-03-07 | $255.14 | $258.24 | $255.14 | $258.23 | $243.20 | 4,828 |
| 2016-03-04 | $252.60 | $257.62 | $252.60 | $255.02 | $240.17 | 5,001 |
| 2016-03-03 | $243.57 | $248.06 | $243.11 | $247.18 | $232.79 | 2,053 |
| 2016-03-02 | $236.29 | $239.92 | $236.25 | $239.92 | $225.95 | 4,928 |
| 2016-03-01 | $229.55 | $234.38 | $229.52 | $234.10 | $220.47 | 2,260 |
| 2016-02-29 | $228.52 | $233.02 | $228.52 | $231.50 | $218.02 | 15,974 |
| 2016-02-26 | $236.50 | $238.42 | $233.05 | $233.31 | $219.73 | 1,963 |
| 2016-02-25 | $234.37 | $238.26 | $234.37 | $237.21 | $223.40 | 5,405 |
| 2016-02-24 | $234.81 | $239.25 | $231.93 | $238.40 | $224.52 | 16,967 |
| 2016-02-23 | $238.09 | $240.93 | $235.40 | $235.82 | $222.09 | 5,782 |
| 2016-02-22 | $233.74 | $236.70 | $232.40 | $235.78 | $222.05 | 66,396 |
| 2016-02-19 | $230.57 | $234.36 | $230.57 | $232.80 | $219.25 | 1,174,064 |
| 2016-02-18 | $242.25 | $242.25 | $236.57 | $237.16 | $223.35 | 1,328 |
| 2016-02-17 | $229.27 | $231.00 | $228.10 | $230.27 | $216.86 | 24,901 |
| 2016-02-16 | $234.99 | $234.99 | $229.69 | $231.24 | $217.78 | 9,308 |
| 2016-02-12 | $210.80 | $216.75 | $208.51 | $214.36 | $201.88 | 4,613 |
| 2016-02-11 | $210.00 | $212.66 | $207.25 | $210.54 | $198.28 | 5,260 |
| 2016-02-10 | $209.59 | $216.70 | $209.59 | $213.03 | $200.62 | 1,726 |
| 2016-02-09 | $216.65 | $220.39 | $216.56 | $218.80 | $206.06 | 4,284 |
| 2016-02-08 | $225.51 | $225.51 | $219.28 | $222.11 | $209.18 | 834 |
| 2016-02-05 | $226.01 | $228.04 | $223.78 | $225.00 | $211.90 | 1,934 |
| 2016-02-04 | $219.18 | $219.68 | $215.63 | $219.09 | $206.34 | 3,902 |
| 2016-02-03 | $213.50 | $215.98 | $208.01 | $215.68 | $203.12 | 10,974 |
| 2016-02-02 | $220.03 | $221.10 | $217.80 | $218.01 | $205.32 | 4,993 |
| 2016-02-01 | $224.64 | $226.11 | $223.12 | $225.56 | $212.42 | 2,147 |
| 2016-01-29 | $225.29 | $227.76 | $223.02 | $227.76 | $214.50 | 3,644 |
| 2016-01-28 | $223.26 | $223.26 | $217.96 | $221.32 | $208.44 | 2,342 |
| 2016-01-27 | $222.69 | $224.36 | $219.39 | $221.35 | $208.46 | 3,269 |
| 2016-01-26 | $215.88 | $218.20 | $214.56 | $217.63 | $204.96 | 6,718 |
| 2016-01-25 | $216.25 | $222.27 | $216.25 | $216.61 | $204.00 | 5,738 |
| 2016-01-22 | $219.75 | $221.25 | $217.51 | $219.53 | $206.74 | 2,218 |
| 2016-01-21 | $211.49 | $215.13 | $210.70 | $214.62 | $202.12 | 6,896 |
| 2016-01-20 | $218.50 | $218.50 | $213.14 | $216.25 | $203.66 | 7,815 |
| 2016-01-19 | $223.89 | $225.50 | $221.55 | $223.37 | $210.37 | 3,372 |
| 2016-01-15 | $223.24 | $223.24 | $219.50 | $220.48 | $207.64 | 2,451 |
| 2016-01-14 | $224.38 | $225.50 | $222.06 | $225.50 | $212.37 | 3,984 |
| 2016-01-13 | $230.69 | $230.69 | $225.16 | $225.69 | $212.55 | 2,167 |
| 2016-01-12 | $229.24 | $229.91 | $226.58 | $228.28 | $214.99 | 3,643 |
| 2016-01-11 | $231.50 | $233.41 | $228.57 | $230.96 | $217.51 | 5,814 |
| 2016-01-08 | $235.75 | $235.75 | $231.50 | $233.11 | $219.54 | 1,257 |
| 2016-01-07 | $236.11 | $236.11 | $233.76 | $233.76 | $220.15 | 1,966 |
| 2016-01-06 | $236.38 | $238.26 | $236.38 | $237.47 | $223.65 | 1,373 |
| 2016-01-05 | $240.15 | $240.99 | $239.13 | $240.11 | $226.13 | 1,714 |
| 2016-01-04 | $234.30 | $236.50 | $234.30 | $235.87 | $222.13 | 3,577 |
| 2015-12-31 | $238.00 | $239.98 | $237.76 | $238.10 | $224.24 | 1,682 |
| 2015-12-30 | $238.69 | $239.99 | $238.64 | $238.97 | $225.06 | 1,462 |
| 2015-12-29 | $241.00 | $242.11 | $241.00 | $241.53 | $227.47 | 4,927 |
| 2015-12-28 | $238.50 | $239.96 | $238.50 | $239.00 | $225.09 | 2,388 |
| 2015-12-24 | $239.25 | $239.41 | $236.37 | $238.61 | $224.72 | 1,021 |
| 2015-12-23 | $235.16 | $237.12 | $234.46 | $237.04 | $223.24 | 5,486 |
| 2015-12-22 | $233.00 | $234.25 | $231.92 | $232.83 | $219.28 | 21,019 |
| 2015-12-21 | $233.42 | $233.42 | $229.41 | $230.72 | $217.29 | 40,973 |
| 2015-12-18 | $234.67 | $234.82 | $232.84 | $234.20 | $220.56 | 32,443 |
| 2015-12-17 | $237.66 | $237.75 | $235.53 | $235.53 | $221.82 | 5,837 |
| 2015-12-16 | $239.75 | $240.83 | $237.75 | $240.16 | $226.18 | 5,164 |
| 2015-12-15 | $235.83 | $237.25 | $234.41 | $236.06 | $222.32 | 4,233 |
| 2015-12-14 | $236.00 | $241.00 | $235.66 | $236.36 | $222.60 | 4,293 |
| 2015-12-11 | $238.69 | $238.73 | $235.51 | $236.29 | $222.53 | 6,644 |
| 2015-12-10 | $242.63 | $244.00 | $240.76 | $241.72 | $227.65 | 8,545 |
| 2015-12-09 | $241.75 | $241.75 | $237.44 | $237.80 | $223.96 | 5,946 |
| 2015-12-08 | $236.75 | $241.38 | $236.75 | $240.02 | $226.05 | 3,108 |
| 2015-12-07 | $248.14 | $248.14 | $245.75 | $246.02 | $231.69 | 12,500 |
| 2015-12-04 | $248.00 | $250.47 | $248.00 | $250.47 | $235.89 | 2,354 |
| 2015-12-03 | $249.41 | $250.18 | $247.37 | $248.34 | $233.88 | 3,301 |
| 2015-12-02 | $249.00 | $249.50 | $247.14 | $247.14 | $232.75 | 7,364 |
| 2015-12-01 | $251.58 | $251.58 | $249.28 | $249.50 | $234.97 | 19,581 |
| 2015-11-30 | $246.37 | $246.37 | $244.25 | $244.25 | $230.03 | 4,171 |
| 2015-11-27 | $252.09 | $253.29 | $252.01 | $252.70 | $237.98 | 1,246 |
| 2015-11-25 | $252.13 | $252.16 | $249.76 | $251.08 | $236.46 | 1,167 |
| 2015-11-24 | $252.25 | $252.68 | $250.35 | $252.62 | $237.91 | 5,948 |
| 2015-11-23 | $249.38 | $250.27 | $248.25 | $248.75 | $234.27 | 2,244 |
| 2015-11-20 | $250.88 | $250.88 | $249.49 | $249.50 | $234.97 | 3,951 |
| 2015-11-19 | $251.00 | $252.00 | $249.75 | $251.00 | $236.39 | 5,673 |
| 2015-11-18 | $249.80 | $252.90 | $249.80 | $252.12 | $237.44 | 4,956 |
| 2015-11-17 | $253.43 | $254.13 | $252.04 | $252.40 | $237.70 | 5,934 |
| 2015-11-16 | $248.25 | $252.10 | $248.25 | $251.83 | $237.17 | 1,894 |
| 2015-11-13 | $252.00 | $252.00 | $249.78 | $250.05 | $235.49 | 1,788 |
| 2015-11-12 | $253.07 | $253.95 | $252.27 | $252.70 | $237.98 | 1,020 |
| 2015-11-11 | $251.75 | $255.13 | $251.75 | $253.18 | $238.44 | 6,559 |
| 2015-11-10 | $249.75 | $253.87 | $249.75 | $253.25 | $238.51 | 2,298 |
| 2015-11-09 | $249.75 | $249.99 | $247.78 | $248.38 | $233.92 | 2,800 |
| 2015-11-06 | $248.12 | $248.15 | $246.94 | $247.54 | $233.12 | 4,372 |
| 2015-11-05 | $250.90 | $253.92 | $247.75 | $249.96 | $235.40 | 3,836 |
| 2015-11-04 | $253.89 | $256.45 | $251.32 | $253.66 | $238.89 | 4,986 |
| 2015-11-03 | $252.33 | $253.51 | $252.32 | $252.96 | $238.23 | 5,331 |
| 2015-11-02 | $249.25 | $253.50 | $249.25 | $252.48 | $237.78 | 4,004 |
| 2015-10-30 | $255.63 | $255.63 | $252.27 | $252.27 | $237.58 | 1,390 |
| 2015-10-29 | $251.18 | $255.25 | $251.18 | $255.04 | $240.19 | 2,115 |
| 2015-10-28 | $254.09 | $254.32 | $251.42 | $254.11 | $239.32 | 1,586 |
| 2015-10-27 | $247.26 | $252.75 | $247.26 | $250.89 | $236.28 | 2,843 |
| 2015-10-26 | $253.25 | $256.00 | $253.25 | $254.64 | $239.82 | 1,793 |
| 2015-10-23 | $257.07 | $257.07 | $254.45 | $256.00 | $241.10 | 929 |
| 2015-10-22 | $252.50 | $254.67 | $252.50 | $253.86 | $239.08 | 802 |
| 2015-10-21 | $254.98 | $254.98 | $252.51 | $252.99 | $238.26 | 1,205 |
| 2015-10-20 | $246.50 | $249.25 | $246.50 | $247.86 | $233.43 | 943 |
| 2015-10-19 | $246.69 | $248.36 | $246.69 | $247.90 | $233.46 | 1,174 |
| 2015-10-16 | $252.24 | $253.26 | $250.73 | $251.86 | $237.19 | 2,683 |
| 2015-10-15 | $250.80 | $252.23 | $248.75 | $251.34 | $236.71 | 2,339 |
| 2015-10-14 | $247.25 | $247.25 | $245.34 | $245.67 | $231.37 | 1,032 |
| 2015-10-13 | $249.02 | $250.99 | $247.81 | $247.81 | $233.38 | 1,614 |
| 2015-10-12 | $254.28 | $254.28 | $252.00 | $253.34 | $238.59 | 3,879 |
| 2015-10-09 | $253.97 | $254.09 | $252.00 | $253.52 | $238.76 | 2,859 |
| 2015-10-08 | $245.90 | $249.44 | $245.90 | $249.24 | $234.73 | 5,212 |
| 2015-10-07 | $246.25 | $250.97 | $246.13 | $247.00 | $232.62 | 3,245 |
| 2015-10-06 | $235.00 | $235.00 | $233.20 | $233.80 | $220.18 | 5,445 |
| 2015-10-05 | $234.70 | $235.77 | $232.85 | $234.92 | $221.24 | 3,179 |
| 2015-10-02 | $222.83 | $226.88 | $222.45 | $224.87 | $211.78 | 2,339 |
| 2015-10-01 | $227.70 | $227.70 | $222.80 | $223.40 | $210.39 | 38,049 |
| 2015-09-30 | $222.25 | $227.00 | $222.25 | $226.00 | $212.84 | 3,548 |
| 2015-09-29 | $219.75 | $223.50 | $219.75 | $223.50 | $210.49 | 19,177 |
| 2015-09-28 | $244.39 | $244.39 | $237.29 | $237.30 | $223.48 | 16,696 |
| 2015-09-25 | $250.60 | $251.00 | $246.31 | $248.59 | $234.12 | 23,290 |
| 2015-09-24 | $245.58 | $250.00 | $245.58 | $247.78 | $233.35 | 5,055 |
| 2015-09-23 | $248.19 | $251.10 | $245.25 | $245.25 | $230.97 | 2,302 |
| 2015-09-22 | $245.54 | $246.78 | $244.50 | $245.50 | $231.21 | 3,678 |
| 2015-09-21 | $249.73 | $250.54 | $248.70 | $248.75 | $234.27 | 1,509 |
| 2015-09-18 | $250.50 | $250.75 | $248.70 | $249.64 | $235.11 | 1,092 |
| 2015-09-17 | $256.99 | $260.10 | $255.60 | $257.80 | $242.79 | 603 |
| 2015-09-16 | $258.24 | $259.99 | $256.00 | $259.99 | $244.85 | 1,356 |
| 2015-09-15 | $253.15 | $255.50 | $250.78 | $255.50 | $240.63 | 3,074 |
| 2015-09-14 | $253.25 | $256.00 | $253.25 | $255.76 | $240.87 | 1,304 |
| 2015-09-11 | $256.00 | $256.61 | $255.00 | $256.07 | $241.16 | 1,691 |
| 2015-09-10 | $258.80 | $260.50 | $258.12 | $260.10 | $244.96 | 3,143 |
| 2015-09-09 | $262.39 | $262.39 | $257.71 | $258.07 | $243.04 | 2,368 |
| 2015-09-08 | $258.82 | $262.02 | $257.74 | $261.50 | $246.28 | 3,307 |
| 2015-09-04 | $249.84 | $252.99 | $249.23 | $252.59 | $237.88 | 3,936 |
| 2015-09-03 | $253.78 | $256.53 | $253.78 | $255.50 | $240.63 | 3,036 |
Mitsui & Co. Ltd (MITSY) News Headlines
.jpg)
5 Key Takeaways From Warren Buffett’s Annual Letter, Berkshire Hathaway Earnings
Berkshire Hathaway’s cash pile swelled to a record in the fourth quarter of 2023 while earnings soared despite weakness in its railroad and energy bu…
investopedia.com Feb. 24, 2024.jpg)
.jpg)
Mitsui and Rohto to buy $594 mln Chinese medicines company Eu Yan Sang
None
reuters.com April 4, 2024Recent Mitsui & Co. Ltd (MITSY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Mitsui & Co. Ltd (MITSY) 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 | -- | -- | -- |