Muenchener Rueckversicherungs-Gesellschaft AG (MURGF) Exchange: PINK
Data as of Aug. 21, 2025
$661.25 ($-8.93) -1.33%
Muenchener Rueckversicherungs-Gesellschaft AG - Daily Information
Click for more stock information on Muenchener Rueckversicherungs-Gesellschaft AG.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $659.07 |
| Previous Close | $661.25 |
| High | $677.23 |
| Low | $656.41 |
| Adjusted Open | $659.07 |
| Previous Adjusted Close | $661.25 |
| Adjusted High | $677.23 |
| Adjusted Low | $656.41 |
About Muenchener Rueckversicherungs-Gesellschaft AG (MURGF)
No Description Available
Invest in Muenchener Rueckversicherungs-Gesellschaft AG (MURGF)
Historical Stock Data for Muenchener Rueckversicherungs-Gesellschaft AG (MURGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $659.07 | $677.23 | $656.41 | $661.25 | $661.25 | 97 |
| 2025-07-10 | $682.97 | $682.97 | $655.70 | $670.18 | $670.18 | 53 |
| 2025-07-09 | $690.33 | $690.36 | $666.38 | $668.95 | $668.95 | 204 |
| 2025-07-08 | $655.00 | $680.97 | $655.00 | $672.25 | $672.25 | 121 |
| 2025-07-07 | $677.20 | $679.96 | $651.10 | $668.21 | $668.21 | 233 |
| 2025-07-03 | $663.24 | $665.54 | $641.90 | $660.20 | $660.20 | 134 |
| 2025-07-02 | $661.37 | $665.08 | $641.74 | $655.14 | $655.14 | 139 |
| 2025-07-01 | $659.69 | $659.69 | $633.89 | $633.89 | $633.89 | 312 |
| 2025-06-30 | $640.82 | $657.91 | $640.82 | $647.15 | $647.15 | 77 |
| 2025-06-27 | $640.01 | $662.01 | $635.38 | $641.15 | $641.15 | 90 |
| 2025-06-26 | $642.00 | $656.81 | $628.00 | $639.10 | $639.10 | 383 |
| 2025-06-25 | $653.41 | $653.70 | $630.48 | $633.66 | $633.66 | 113 |
| 2025-06-24 | $659.26 | $659.26 | $626.00 | $637.20 | $637.20 | 1,601 |
| 2025-06-23 | $628.60 | $656.56 | $623.72 | $623.72 | $623.72 | 1,818 |
| 2025-06-20 | $649.89 | $665.06 | $640.03 | $650.00 | $650.00 | 117 |
| 2025-06-18 | $649.82 | $651.42 | $630.46 | $639.15 | $639.15 | 243 |
| 2025-06-17 | $657.64 | $657.64 | $629.17 | $638.74 | $638.74 | 103 |
| 2025-06-16 | $661.40 | $663.51 | $643.58 | $651.70 | $651.70 | 338 |
| 2025-06-13 | $631.97 | $654.00 | $626.94 | $626.94 | $626.94 | 187 |
| 2025-06-12 | $657.55 | $658.15 | $642.25 | $651.25 | $651.25 | 245 |
| 2025-06-11 | $655.53 | $657.27 | $635.39 | $645.25 | $645.25 | 324 |
| 2025-06-10 | $664.93 | $664.93 | $636.69 | $636.69 | $636.69 | 122 |
| 2025-06-09 | $672.59 | $672.59 | $647.98 | $649.04 | $649.04 | 695 |
| 2025-06-06 | $668.93 | $670.50 | $649.38 | $654.30 | $654.30 | 95 |
| 2025-06-05 | $663.52 | $674.43 | $649.23 | $671.22 | $671.22 | 587 |
| 2025-06-04 | $647.52 | $672.37 | $647.52 | $672.31 | $672.31 | 640 |
| 2025-06-03 | $669.38 | $669.38 | $641.90 | $641.90 | $641.90 | 141 |
| 2025-06-02 | $667.42 | $672.12 | $655.00 | $672.12 | $672.12 | 89 |
| 2025-05-30 | $661.62 | $661.62 | $639.71 | $661.00 | $661.00 | 310 |
| 2025-05-29 | $655.07 | $656.53 | $634.06 | $654.03 | $654.03 | 228 |
| 2025-05-28 | $649.56 | $649.59 | $626.80 | $632.15 | $632.15 | 87 |
| 2025-05-27 | $662.61 | $662.61 | $641.13 | $641.13 | $641.13 | 107 |
| 2025-05-23 | $656.02 | $657.21 | $632.96 | $648.15 | $648.15 | 325 |
| 2025-05-22 | $664.87 | $668.10 | $642.75 | $645.14 | $645.14 | 198 |
| 2025-05-21 | $674.70 | $674.70 | $648.81 | $648.81 | $648.81 | 39 |
| 2025-05-20 | $656.49 | $671.17 | $643.19 | $654.35 | $654.35 | 107 |
| 2025-05-19 | $659.93 | $664.53 | $638.01 | $664.53 | $664.53 | 318 |
| 2025-05-16 | $654.55 | $654.55 | $623.60 | $623.60 | $623.60 | 394 |
| 2025-05-15 | $647.91 | $653.16 | $626.92 | $640.00 | $640.00 | 865 |
| 2025-05-14 | $642.68 | $646.05 | $619.96 | $621.06 | $621.06 | 83 |
| 2025-05-13 | $630.00 | $636.87 | $613.24 | $636.87 | $636.87 | 43 |
| 2025-05-12 | $658.07 | $663.98 | $635.16 | $663.98 | $663.98 | 105 |
| 2025-05-09 | $670.61 | $671.43 | $653.36 | $671.43 | $671.43 | 173 |
| 2025-05-08 | $669.98 | $671.43 | $649.20 | $671.43 | $671.43 | 143 |
| 2025-05-07 | $665.86 | $691.45 | $663.35 | $671.43 | $671.43 | 156 |
| 2025-05-06 | $691.92 | $699.27 | $661.93 | $676.00 | $676.00 | 378 |
| 2025-05-05 | $688.41 | $698.93 | $667.25 | $675.00 | $675.00 | 167 |
| 2025-05-02 | $653.29 | $685.00 | $646.07 | $680.00 | $657.91 | 314 |
| 2025-05-01 | $699.12 | $699.12 | $664.70 | $699.12 | $676.41 | 75 |
| 2025-04-30 | $681.50 | $703.42 | $661.40 | $703.42 | $680.57 | 90 |
| 2025-04-29 | $673.72 | $689.10 | $664.14 | $665.80 | $644.17 | 316 |
| 2025-04-28 | $671.28 | $689.42 | $667.54 | $671.43 | $649.62 | 154 |
| 2025-04-25 | $695.90 | $698.04 | $678.69 | $678.74 | $656.69 | 36 |
| 2025-04-24 | $684.31 | $700.78 | $678.89 | $680.00 | $657.91 | 295 |
| 2025-04-23 | $688.83 | $695.70 | $685.34 | $685.34 | $663.07 | 105 |
| 2025-04-22 | $701.12 | $703.42 | $684.93 | $703.42 | $680.57 | 287 |
| 2025-04-21 | $714.63 | $714.63 | $656.82 | $675.15 | $653.22 | 129 |
| 2025-04-17 | $673.16 | $695.40 | $666.50 | $666.60 | $644.94 | 171 |
| 2025-04-16 | $666.81 | $686.30 | $662.79 | $662.79 | $641.26 | 144 |
| 2025-04-15 | $668.03 | $677.47 | $654.83 | $663.25 | $641.70 | 258 |
| 2025-04-14 | $654.52 | $662.26 | $643.55 | $644.19 | $623.26 | 167 |
| 2025-04-11 | $640.45 | $646.64 | $624.00 | $646.64 | $625.63 | 360 |
| 2025-04-10 | $634.66 | $638.09 | $613.20 | $624.96 | $604.65 | 210 |
| 2025-04-09 | $589.43 | $636.45 | $574.45 | $636.45 | $615.77 | 222 |
| 2025-04-08 | $590.96 | $606.00 | $576.35 | $576.35 | $557.63 | 479 |
| 2025-04-07 | $571.87 | $601.95 | $556.34 | $569.35 | $550.85 | 404 |
| 2025-04-04 | $619.82 | $642.06 | $601.54 | $609.00 | $589.21 | 114 |
| 2025-04-03 | $655.73 | $663.72 | $639.54 | $642.16 | $621.29 | 148 |
| 2025-04-02 | $646.85 | $649.25 | $623.52 | $626.17 | $605.82 | 156 |
| 2025-04-01 | $636.05 | $646.60 | $629.77 | $629.77 | $609.31 | 44 |
| 2025-03-31 | $632.35 | $641.35 | $622.12 | $641.35 | $620.51 | 110 |
| 2025-03-28 | $638.65 | $644.28 | $624.04 | $638.75 | $638.75 | 522 |
| 2025-03-27 | $636.23 | $636.35 | $628.32 | $628.32 | $628.32 | 34 |
| 2025-03-26 | $638.63 | $642.45 | $623.19 | $623.19 | $623.19 | 103 |
| 2025-03-25 | $634.59 | $641.85 | $624.21 | $630.97 | $630.97 | 83 |
| 2025-03-24 | $624.79 | $633.12 | $613.24 | $613.24 | $613.24 | 88 |
| 2025-03-21 | $625.41 | $634.68 | $619.62 | $634.68 | $634.68 | 38 |
| 2025-03-20 | $619.66 | $631.37 | $616.03 | $626.27 | $626.27 | 123 |
| 2025-03-19 | $626.31 | $638.09 | $626.31 | $627.42 | $627.42 | 280 |
| 2025-03-18 | $639.75 | $646.55 | $633.50 | $634.56 | $634.56 | 66 |
| 2025-03-17 | $632.87 | $645.83 | $631.71 | $645.68 | $645.68 | 55 |
| 2025-03-14 | $641.50 | $642.16 | $620.24 | $623.86 | $623.86 | 216 |
| 2025-03-13 | $622.26 | $632.94 | $610.83 | $621.45 | $621.45 | 155 |
| 2025-03-12 | $622.55 | $631.72 | $618.63 | $624.00 | $624.00 | 450 |
| 2025-03-11 | $613.05 | $631.88 | $609.65 | $631.88 | $631.88 | 129 |
| 2025-03-10 | $605.43 | $621.60 | $605.43 | $606.95 | $606.95 | 73 |
| 2025-03-07 | $615.09 | $622.50 | $597.95 | $622.50 | $622.50 | 74 |
| 2025-03-06 | $607.59 | $612.90 | $593.51 | $593.51 | $593.51 | 192 |
| 2025-03-05 | $611.40 | $611.87 | $595.39 | $604.25 | $604.25 | 195 |
| 2025-03-04 | $585.89 | $592.61 | $571.35 | $592.61 | $592.61 | 105 |
| 2025-03-03 | $594.06 | $600.93 | $578.26 | $580.78 | $580.78 | 104 |
| 2025-02-28 | $575.28 | $581.25 | $562.13 | $581.25 | $581.25 | 786 |
| 2025-02-27 | $571.39 | $581.75 | $562.86 | $566.45 | $566.45 | 255 |
| 2025-02-26 | $578.44 | $580.90 | $574.45 | $574.45 | $574.45 | 330 |
| 2025-02-25 | $555.76 | $565.58 | $551.53 | $560.00 | $560.00 | 138 |
| 2025-02-24 | $542.95 | $554.11 | $542.19 | $542.19 | $542.19 | 480 |
| 2025-02-21 | $543.63 | $545.66 | $531.40 | $545.66 | $545.66 | 72 |
| 2025-02-20 | $536.65 | $550.34 | $530.49 | $530.53 | $530.53 | 240 |
| 2025-02-19 | $548.84 | $548.84 | $536.46 | $538.71 | $538.71 | 192 |
| 2025-02-18 | $569.18 | $574.63 | $554.85 | $555.80 | $555.80 | 158 |
| 2025-02-14 | $556.61 | $558.01 | $537.46 | $537.46 | $537.46 | 70 |
| 2025-02-13 | $546.98 | $563.55 | $546.98 | $563.55 | $563.55 | 218 |
| 2025-02-12 | $547.89 | $556.93 | $543.76 | $545.86 | $545.86 | 288 |
| 2025-02-11 | $545.12 | $554.61 | $541.49 | $549.25 | $549.25 | 181 |
| 2025-02-10 | $545.77 | $552.00 | $540.20 | $552.00 | $552.00 | 557 |
| 2025-02-07 | $550.46 | $553.15 | $535.73 | $538.40 | $538.40 | 196 |
| 2025-02-06 | $541.59 | $549.35 | $535.69 | $540.50 | $540.50 | 188 |
| 2025-02-05 | $543.65 | $551.46 | $539.16 | $545.25 | $545.25 | 132 |
| 2025-02-04 | $543.26 | $548.90 | $536.98 | $548.90 | $548.90 | 381 |
| 2025-02-03 | $536.29 | $539.58 | $525.70 | $528.25 | $528.25 | 358 |
| 2025-01-31 | $545.13 | $549.47 | $535.68 | $535.68 | $535.68 | 284 |
| 2025-01-30 | $553.36 | $555.58 | $543.28 | $543.28 | $543.28 | 168 |
| 2025-01-29 | $553.21 | $557.43 | $544.91 | $547.00 | $547.00 | 122 |
| 2025-01-28 | $551.74 | $560.30 | $546.70 | $551.25 | $551.25 | 251 |
| 2025-01-27 | $553.10 | $566.31 | $544.34 | $547.90 | $547.90 | 820 |
| 2025-01-24 | $545.53 | $550.14 | $545.53 | $547.00 | $547.00 | 64 |
| 2025-01-23 | $544.75 | $549.28 | $538.03 | $538.22 | $538.22 | 207 |
| 2025-01-22 | $547.62 | $548.97 | $535.44 | $535.90 | $535.90 | 116 |
| 2025-01-21 | $518.18 | $530.78 | $518.18 | $527.25 | $527.25 | 351 |
| 2025-01-17 | $515.19 | $528.05 | $513.92 | $528.05 | $528.05 | 78 |
| 2025-01-16 | $509.59 | $521.20 | $506.46 | $507.68 | $507.68 | 175 |
| 2025-01-15 | $514.22 | $520.07 | $501.96 | $520.04 | $520.04 | 62 |
| 2025-01-14 | $496.03 | $507.36 | $494.66 | $498.10 | $498.10 | 168 |
| 2025-01-13 | $488.34 | $498.68 | $487.76 | $494.74 | $494.74 | 1,482 |
| 2025-01-10 | $506.48 | $506.48 | $492.00 | $501.25 | $501.25 | 399 |
| 2025-01-08 | $515.85 | $519.38 | $513.09 | $513.09 | $513.09 | 245 |
| 2025-01-07 | $534.90 | $534.90 | $511.55 | $532.57 | $532.57 | 185 |
| 2025-01-06 | $517.79 | $519.63 | $510.78 | $518.70 | $518.70 | 153 |
| 2025-01-03 | $508.85 | $516.56 | $502.08 | $505.25 | $505.25 | 114 |
| 2025-01-02 | $511.30 | $516.00 | $495.78 | $516.00 | $516.00 | 143 |
| 2024-12-31 | $496.84 | $519.17 | $496.84 | $500.34 | $500.34 | 620 |
| 2024-12-30 | $514.61 | $514.61 | $499.37 | $503.04 | $503.04 | 811 |
| 2024-12-27 | $519.38 | $521.37 | $508.30 | $512.25 | $512.25 | 2,126 |
| 2024-12-26 | $522.59 | $526.58 | $512.87 | $524.25 | $524.25 | 1,983 |
| 2024-12-24 | $525.42 | $525.42 | $506.84 | $523.58 | $523.58 | 872 |
| 2024-12-23 | $526.35 | $529.00 | $513.95 | $522.74 | $522.74 | 75,170 |
| 2024-12-20 | $510.00 | $523.63 | $508.33 | $523.63 | $523.63 | 557 |
| 2024-12-19 | $531.98 | $531.98 | $513.66 | $513.66 | $513.66 | 82 |
| 2024-12-18 | $533.59 | $533.59 | $521.85 | $521.85 | $521.85 | 6 |
| 2024-12-17 | $534.22 | $534.22 | $534.22 | $534.22 | $534.22 | 9 |
| 2024-12-16 | $553.86 | $556.92 | $540.08 | $540.08 | $540.08 | 141 |
| 2024-12-13 | $544.01 | $544.01 | $537.39 | $537.39 | $537.39 | 335 |
| 2024-12-12 | $515.09 | $523.73 | $509.02 | $509.02 | $509.02 | 17 |
| 2024-12-11 | $523.62 | $523.62 | $520.75 | $522.40 | $522.40 | 246 |
| 2024-12-10 | $533.73 | $533.73 | $520.00 | $520.00 | $520.00 | 835 |
| 2024-12-09 | $535.78 | $535.78 | $527.98 | $527.98 | $527.98 | 72 |
| 2024-12-06 | $539.18 | $539.18 | $532.83 | $535.00 | $535.00 | 61 |
| 2024-12-05 | $533.34 | $545.56 | $533.34 | $541.23 | $541.23 | 532 |
| 2024-12-04 | $539.58 | $539.58 | $535.68 | $535.68 | $535.68 | 322 |
| 2024-12-03 | $531.84 | $534.62 | $524.53 | $532.60 | $532.60 | 35 |
| 2024-12-02 | $525.83 | $525.83 | $525.83 | $525.83 | $525.83 | 0 |
| 2024-11-29 | $525.83 | $525.83 | $525.83 | $525.83 | $525.83 | 14 |
| 2024-11-27 | $516.57 | $516.57 | $516.57 | $516.57 | $516.57 | 351 |
| 2024-11-26 | $516.23 | $519.67 | $508.70 | $515.56 | $515.56 | 173 |
| 2024-11-25 | $520.12 | $523.93 | $505.34 | $515.25 | $515.25 | 46 |
| 2024-11-22 | $499.55 | $514.21 | $497.84 | $514.21 | $514.21 | 30 |
| 2024-11-21 | $508.10 | $508.10 | $500.41 | $500.41 | $500.41 | 7 |
| 2024-11-20 | $499.07 | $510.00 | $497.12 | $497.12 | $497.12 | 4,019 |
| 2024-11-19 | $498.53 | $507.39 | $493.34 | $507.39 | $507.39 | 222 |
| 2024-11-18 | $500.54 | $501.98 | $500.54 | $501.98 | $501.98 | 10 |
| 2024-11-15 | $506.18 | $506.18 | $493.44 | $499.99 | $499.99 | 42 |
| 2024-11-14 | $498.25 | $498.25 | $498.25 | $498.25 | $498.25 | 7 |
| 2024-11-13 | $498.00 | $498.22 | $492.57 | $493.00 | $493.00 | 26 |
| 2024-11-12 | $498.77 | $498.77 | $498.77 | $498.77 | $498.77 | 1 |
| 2024-11-11 | $509.70 | $519.24 | $502.09 | $506.75 | $506.75 | 218 |
| 2024-11-08 | $501.80 | $512.04 | $501.80 | $512.04 | $512.04 | 56 |
| 2024-11-07 | $508.12 | $508.50 | $508.12 | $508.50 | $508.50 | 13 |
| 2024-11-06 | $503.16 | $510.29 | $499.40 | $499.40 | $499.40 | 175 |
| 2024-11-05 | $512.82 | $512.82 | $511.27 | $511.27 | $511.27 | 8 |
| 2024-11-04 | $508.00 | $508.00 | $508.00 | $508.00 | $508.00 | 0 |
| 2024-11-01 | $510.43 | $510.43 | $507.15 | $508.00 | $508.00 | 24 |
| 2024-10-31 | $503.12 | $503.12 | $503.12 | $503.12 | $503.12 | 2 |
| 2024-10-30 | $508.66 | $508.66 | $508.66 | $508.66 | $508.66 | 2 |
| 2024-10-29 | $514.65 | $516.80 | $506.24 | $506.24 | $506.24 | 35 |
| 2024-10-28 | $510.58 | $511.00 | $505.88 | $505.92 | $505.92 | 6 |
| 2024-10-25 | $508.20 | $508.20 | $500.35 | $500.35 | $500.35 | 17 |
| 2024-10-24 | $508.24 | $508.24 | $508.24 | $508.24 | $508.24 | 0 |
| 2024-10-23 | $504.45 | $510.00 | $504.45 | $508.24 | $508.24 | 9 |
| 2024-10-22 | $511.85 | $512.70 | $511.85 | $512.70 | $512.70 | 7 |
| 2024-10-21 | $525.87 | $527.20 | $525.87 | $527.20 | $527.20 | 43 |
| 2024-10-18 | $544.01 | $555.72 | $544.01 | $555.72 | $555.72 | 11 |
| 2024-10-17 | $547.95 | $562.60 | $540.82 | $540.82 | $540.82 | 59 |
| 2024-10-16 | $544.04 | $558.97 | $544.04 | $558.97 | $558.97 | 7 |
| 2024-10-15 | $552.86 | $552.86 | $552.86 | $552.86 | $552.86 | 1 |
| 2024-10-14 | $539.99 | $548.25 | $539.99 | $548.25 | $548.25 | 46 |
| 2024-10-11 | $536.94 | $536.94 | $536.94 | $536.94 | $536.94 | 4 |
| 2024-10-10 | $535.88 | $543.13 | $528.13 | $542.84 | $542.84 | 26 |
| 2024-10-09 | $516.79 | $527.74 | $516.79 | $526.45 | $526.45 | 132 |
| 2024-10-08 | $525.70 | $525.70 | $525.70 | $525.70 | $525.70 | 8 |
| 2024-10-07 | $523.00 | $523.00 | $523.00 | $523.00 | $523.00 | 310 |
| 2024-10-04 | $523.00 | $523.00 | $523.00 | $523.00 | $523.00 | 0 |
| 2024-10-03 | $523.00 | $523.00 | $523.00 | $523.00 | $523.00 | 65 |
| 2024-10-02 | $530.00 | $530.00 | $521.95 | $524.12 | $524.12 | 24 |
| 2024-10-01 | $536.00 | $536.00 | $536.00 | $536.00 | $536.00 | 1 |
| 2024-09-30 | $550.21 | $559.34 | $549.00 | $549.00 | $549.00 | 188 |
| 2024-09-27 | $548.58 | $549.00 | $548.58 | $549.00 | $549.00 | 10 |
| 2024-09-26 | $544.65 | $544.65 | $542.98 | $542.98 | $542.98 | 10 |
| 2024-09-25 | $554.23 | $554.23 | $539.35 | $539.35 | $539.35 | 28 |
| 2024-09-24 | $539.62 | $539.62 | $539.62 | $539.62 | $539.62 | 7 |
| 2024-09-23 | $548.63 | $548.63 | $534.79 | $534.79 | $534.79 | 10 |
| 2024-09-20 | $537.41 | $537.41 | $537.41 | $537.41 | $537.41 | 82 |
| 2024-09-19 | $545.67 | $545.67 | $545.67 | $545.67 | $545.67 | 200 |
| 2024-09-18 | $532.86 | $532.86 | $530.00 | $530.00 | $530.00 | 5 |
| 2024-09-17 | $531.11 | $535.47 | $529.04 | $529.04 | $529.04 | 4 |
| 2024-09-16 | $540.17 | $546.82 | $531.34 | $546.82 | $546.82 | 12 |
| 2024-09-13 | $531.90 | $534.35 | $531.06 | $534.35 | $534.35 | 487 |
| 2024-09-12 | $529.92 | $540.77 | $525.53 | $537.00 | $537.00 | 489 |
| 2024-09-11 | $526.22 | $535.33 | $526.22 | $535.33 | $535.33 | 1,119 |
| 2024-09-10 | $528.63 | $532.43 | $528.63 | $528.63 | $528.63 | 264 |
| 2024-09-09 | $534.09 | $534.09 | $534.09 | $534.09 | $534.09 | 1 |
| 2024-09-06 | $542.33 | $542.33 | $542.33 | $542.33 | $542.33 | 0 |
| 2024-09-05 | $548.00 | $550.66 | $542.33 | $542.33 | $542.33 | 50 |
| 2024-09-04 | $547.37 | $555.20 | $536.58 | $548.00 | $548.00 | 128 |
| 2024-09-03 | $545.87 | $547.37 | $542.27 | $542.27 | $542.27 | 18 |
| 2024-08-30 | $539.68 | $539.79 | $531.51 | $538.00 | $538.00 | 20 |
| 2024-08-29 | $553.55 | $553.55 | $532.67 | $538.00 | $538.00 | 13 |
| 2024-08-28 | $542.11 | $542.11 | $538.32 | $538.32 | $538.32 | 10 |
| 2024-08-27 | $538.33 | $538.33 | $538.33 | $538.33 | $538.33 | 3 |
| 2024-08-26 | $530.13 | $530.13 | $530.13 | $530.13 | $530.13 | 0 |
| 2024-08-23 | $530.13 | $530.13 | $530.13 | $530.13 | $530.13 | 1 |
| 2024-08-22 | $514.18 | $514.18 | $514.18 | $514.18 | $514.18 | 4,500 |
| 2024-08-21 | $514.18 | $514.18 | $514.18 | $514.18 | $514.18 | 1 |
| 2024-08-20 | $512.79 | $515.60 | $512.79 | $515.60 | $515.60 | 35 |
| 2024-08-19 | $504.38 | $504.38 | $504.38 | $504.38 | $504.38 | 6 |
| 2024-08-16 | $515.25 | $515.25 | $497.92 | $497.92 | $497.92 | 53 |
| 2024-08-15 | $482.66 | $482.66 | $482.66 | $482.66 | $482.66 | 0 |
| 2024-08-14 | $482.66 | $482.66 | $482.66 | $482.66 | $482.66 | 0 |
| 2024-08-13 | $478.00 | $482.66 | $478.00 | $482.66 | $482.66 | 190 |
| 2024-08-12 | $480.00 | $480.00 | $476.19 | $478.00 | $478.00 | 853 |
| 2024-08-09 | $474.71 | $474.71 | $474.71 | $474.71 | $474.71 | 0 |
| 2024-08-08 | $483.74 | $483.74 | $466.82 | $474.71 | $474.71 | 5 |
| 2024-08-07 | $473.42 | $473.42 | $465.97 | $465.97 | $465.97 | 24 |
| 2024-08-06 | $473.55 | $473.55 | $473.55 | $473.55 | $473.55 | 101 |
| 2024-08-05 | $472.00 | $480.99 | $472.00 | $480.99 | $480.99 | 20 |
| 2024-08-02 | $470.93 | $470.93 | $470.93 | $470.93 | $470.93 | 50 |
| 2024-08-01 | $482.75 | $482.75 | $479.38 | $479.38 | $479.38 | 367 |
| 2024-07-31 | $482.87 | $485.10 | $482.87 | $483.27 | $483.27 | 5 |
| 2024-07-30 | $496.80 | $499.00 | $496.80 | $499.00 | $499.00 | 13 |
| 2024-07-29 | $483.54 | $483.54 | $483.54 | $483.54 | $483.54 | 1 |
| 2024-07-26 | $497.02 | $506.75 | $497.02 | $506.75 | $506.75 | 31 |
| 2024-07-25 | $477.32 | $500.74 | $477.32 | $500.74 | $500.74 | 209 |
| 2024-07-24 | $480.16 | $480.16 | $480.16 | $480.16 | $480.16 | 0 |
| 2024-07-23 | $489.95 | $489.95 | $480.16 | $480.16 | $480.16 | 11 |
| 2024-07-22 | $486.76 | $488.00 | $480.65 | $488.00 | $488.00 | 19 |
| 2024-07-19 | $483.20 | $483.20 | $483.20 | $483.20 | $483.20 | 9 |
| 2024-07-18 | $497.08 | $497.08 | $497.08 | $497.08 | $497.08 | 60 |
| 2024-07-17 | $496.34 | $496.34 | $496.34 | $496.34 | $496.34 | 0 |
| 2024-07-16 | $496.34 | $496.34 | $496.34 | $496.34 | $496.34 | 5 |
| 2024-07-15 | $515.02 | $515.02 | $496.54 | $496.54 | $496.54 | 17 |
| 2024-07-12 | $505.00 | $505.00 | $505.00 | $505.00 | $505.00 | 32 |
| 2024-07-11 | $504.00 | $505.00 | $504.00 | $505.00 | $505.00 | 1,793 |
| 2024-07-10 | $496.59 | $500.35 | $494.23 | $500.35 | $500.35 | 76 |
| 2024-07-09 | $489.06 | $489.06 | $489.06 | $489.06 | $489.06 | 2 |
| 2024-07-08 | $495.65 | $495.65 | $495.65 | $495.65 | $495.65 | 0 |
| 2024-07-05 | $484.17 | $495.65 | $476.53 | $495.65 | $495.65 | 56 |
| 2024-07-03 | $478.62 | $483.45 | $477.50 | $477.50 | $477.50 | 163 |
| 2024-07-02 | $480.00 | $480.00 | $478.02 | $478.02 | $478.02 | 24 |
| 2024-07-01 | $504.67 | $504.67 | $493.03 | $498.00 | $498.00 | 52 |
| 2024-06-28 | $499.85 | $499.85 | $499.85 | $499.85 | $499.85 | 7 |
| 2024-06-27 | $499.85 | $499.85 | $499.85 | $499.85 | $499.85 | 0 |
| 2024-06-26 | $499.85 | $499.85 | $499.85 | $499.85 | $499.85 | 35 |
| 2024-06-25 | $498.00 | $498.00 | $498.00 | $498.00 | $498.00 | 108 |
| 2024-06-24 | $505.24 | $505.24 | $494.97 | $494.97 | $494.97 | 10 |
| 2024-06-21 | $493.08 | $493.08 | $487.80 | $487.80 | $487.80 | 8 |
| 2024-06-20 | $492.88 | $492.88 | $489.32 | $489.32 | $489.32 | 17 |
| 2024-06-18 | $507.50 | $508.25 | $491.05 | $508.25 | $508.25 | 14 |
| 2024-06-17 | $486.20 | $501.90 | $486.20 | $501.90 | $501.90 | 3 |
| 2024-06-14 | $489.43 | $489.43 | $482.72 | $482.72 | $482.72 | 1,646 |
| 2024-06-13 | $503.91 | $503.91 | $491.15 | $491.15 | $491.15 | 2,930 |
| 2024-06-12 | $505.43 | $505.43 | $505.43 | $505.43 | $505.43 | 0 |
| 2024-06-11 | $489.72 | $505.43 | $489.72 | $505.43 | $505.43 | 14 |
| 2024-06-10 | $492.77 | $496.77 | $492.77 | $496.77 | $496.77 | 42 |
| 2024-06-07 | $509.85 | $509.85 | $509.85 | $509.85 | $509.85 | 6 |
| 2024-06-06 | $497.69 | $497.69 | $496.19 | $496.19 | $496.19 | 118 |
| 2024-06-05 | $484.87 | $484.87 | $484.87 | $484.87 | $484.87 | 0 |
| 2024-06-04 | $496.16 | $503.72 | $484.87 | $484.87 | $484.87 | 131 |
| 2024-06-03 | $509.00 | $509.00 | $509.00 | $509.00 | $509.00 | 20 |
| 2024-05-31 | $505.95 | $505.95 | $505.95 | $505.95 | $505.95 | 0 |
| 2024-05-30 | $505.95 | $505.95 | $505.95 | $505.95 | $505.95 | 0 |
| 2024-05-29 | $501.68 | $505.95 | $501.68 | $505.95 | $505.95 | 648 |
| 2024-05-28 | $502.75 | $506.29 | $494.24 | $505.50 | $505.50 | 54 |
| 2024-05-24 | $493.48 | $493.48 | $493.48 | $493.48 | $493.48 | 738 |
| 2024-05-23 | $494.00 | $494.00 | $489.00 | $489.00 | $489.00 | 164 |
| 2024-05-22 | $495.78 | $495.78 | $495.78 | $495.78 | $495.78 | 6 |
| 2024-05-21 | $492.97 | $492.97 | $492.97 | $492.97 | $492.97 | 20 |
| 2024-05-20 | $496.02 | $496.02 | $496.02 | $496.02 | $496.02 | 4 |
| 2024-05-17 | $489.01 | $505.83 | $489.01 | $505.83 | $505.83 | 106 |
| 2024-05-16 | $496.47 | $497.00 | $496.47 | $497.00 | $497.00 | 27 |
| 2024-05-15 | $485.81 | $489.77 | $477.24 | $484.74 | $484.74 | 219 |
| 2024-05-14 | $480.14 | $483.10 | $480.14 | $483.10 | $483.10 | 10 |
| 2024-05-13 | $487.10 | $489.74 | $487.10 | $489.74 | $489.74 | 14 |
| 2024-05-10 | $489.95 | $496.95 | $489.95 | $496.95 | $496.95 | 2 |
| 2024-05-09 | $478.22 | $478.22 | $478.22 | $478.22 | $478.22 | 1 |
| 2024-05-08 | $477.06 | $477.06 | $477.06 | $477.06 | $477.06 | 7 |
| 2024-05-07 | $457.05 | $457.05 | $456.94 | $456.94 | $456.94 | 7 |
| 2024-05-06 | $437.29 | $437.29 | $437.29 | $437.29 | $437.29 | 0 |
| 2024-05-03 | $437.29 | $437.29 | $437.29 | $437.29 | $437.29 | 1 |
| 2024-05-02 | $448.02 | $448.02 | $448.02 | $448.02 | $448.02 | 0 |
| 2024-05-01 | $426.75 | $448.02 | $426.75 | $448.02 | $448.02 | 231 |
| 2024-04-30 | $448.45 | $448.45 | $448.45 | $448.45 | $448.45 | 1 |
| 2024-04-29 | $440.77 | $448.93 | $440.77 | $448.93 | $448.93 | 18 |
| 2024-04-26 | $452.07 | $452.07 | $452.07 | $452.07 | $452.07 | 1 |
| 2024-04-25 | $474.30 | $474.30 | $474.30 | $474.30 | $457.99 | 0 |
| 2024-04-24 | $474.30 | $474.30 | $474.30 | $474.30 | $457.99 | 0 |
| 2024-04-23 | $461.93 | $474.30 | $461.93 | $474.30 | $457.99 | 63 |
| 2024-04-22 | $450.48 | $450.48 | $450.48 | $450.48 | $434.99 | 4 |
| 2024-04-19 | $441.73 | $441.73 | $441.73 | $441.73 | $426.54 | 464 |
| 2024-04-18 | $449.25 | $449.25 | $449.25 | $449.25 | $433.80 | 2 |
| 2024-04-17 | $436.91 | $436.91 | $436.91 | $436.91 | $421.89 | 0 |
| 2024-04-16 | $437.98 | $439.48 | $436.91 | $436.91 | $436.91 | 87 |
| 2024-04-15 | $446.99 | $446.99 | $440.63 | $440.63 | $440.63 | 133 |
| 2024-04-12 | $444.47 | $444.47 | $439.13 | $439.13 | $439.13 | 807 |
| 2024-04-11 | $441.83 | $446.60 | $441.83 | $446.60 | $446.60 | 1,458 |
| 2024-04-10 | $445.53 | $450.72 | $445.53 | $448.72 | $448.72 | 494 |
| 2024-04-09 | $463.29 | $463.29 | $463.29 | $463.29 | $463.29 | 45 |
| 2024-04-08 | $462.57 | $463.29 | $462.57 | $463.29 | $463.29 | 45 |
| 2024-04-05 | $464.34 | $467.25 | $460.93 | $460.93 | $460.93 | 39 |
| 2024-04-04 | $486.43 | $486.43 | $486.43 | $486.43 | $486.43 | 52 |
| 2024-04-03 | $486.43 | $486.43 | $486.43 | $486.43 | $486.43 | 0 |
| 2024-04-02 | $485.88 | $486.43 | $485.88 | $486.43 | $486.43 | 52 |
| 2024-04-01 | $478.88 | $478.88 | $476.70 | $476.70 | $476.70 | 10 |
| 2024-03-28 | $489.34 | $489.34 | $485.00 | $485.00 | $485.00 | 6 |
| 2024-03-27 | $477.70 | $477.70 | $477.70 | $477.70 | $477.70 | 0 |
| 2024-03-26 | $477.70 | $477.70 | $477.70 | $477.70 | $477.70 | 6 |
| 2024-03-25 | $468.71 | $473.00 | $468.21 | $473.00 | $473.00 | 110 |
| 2024-03-22 | $474.19 | $475.41 | $467.67 | $467.67 | $467.67 | 13 |
| 2024-03-21 | $482.59 | $482.59 | $482.59 | $482.59 | $482.59 | 0 |
| 2024-03-20 | $482.59 | $484.65 | $482.59 | $482.59 | $482.59 | 58 |
| 2024-03-19 | $491.95 | $493.33 | $491.95 | $493.33 | $493.33 | 62 |
| 2024-03-18 | $483.33 | $491.95 | $483.33 | $491.95 | $491.95 | 26 |
| 2024-03-15 | $483.88 | $483.88 | $483.88 | $483.88 | $483.88 | 0 |
| 2024-03-14 | $483.88 | $483.88 | $483.88 | $483.88 | $483.88 | 0 |
| 2024-03-13 | $477.36 | $477.36 | $477.36 | $477.36 | $477.36 | 60 |
| 2024-03-12 | $478.65 | $479.98 | $477.36 | $479.39 | $479.39 | 1,493 |
| 2024-03-11 | $476.25 | $479.39 | $475.50 | $479.39 | $479.39 | 1,493 |
| 2024-03-08 | $474.65 | $474.65 | $474.65 | $474.65 | $474.65 | 0 |
| 2024-03-07 | $474.65 | $474.65 | $474.65 | $474.65 | $474.65 | 20 |
| 2024-03-06 | $469.50 | $469.50 | $469.50 | $469.50 | $469.50 | 0 |
| 2024-03-05 | $467.30 | $470.30 | $467.11 | $469.50 | $469.50 | 30 |
| 2024-03-04 | $468.30 | $468.30 | $467.64 | $467.64 | $467.64 | 106 |
| 2024-03-01 | $465.07 | $465.07 | $460.82 | $460.82 | $460.82 | 89 |
| 2024-02-29 | $475.70 | $475.70 | $464.70 | $471.00 | $471.00 | 1,558 |
| 2024-02-28 | $461.29 | $463.35 | $457.50 | $460.00 | $460.00 | 69 |
| 2024-02-27 | $453.15 | $453.15 | $452.02 | $452.02 | $452.02 | 34 |
| 2024-02-26 | $457.82 | $463.50 | $457.82 | $461.18 | $461.18 | 140 |
| 2024-02-23 | $454.99 | $464.96 | $454.99 | $464.96 | $464.96 | 24 |
| 2024-02-22 | $448.00 | $448.00 | $448.00 | $448.00 | $448.00 | 0 |
| 2024-02-21 | $448.11 | $448.11 | $445.43 | $448.00 | $448.00 | 14 |
| 2024-02-20 | $439.20 | $439.20 | $439.20 | $439.20 | $439.20 | 0 |
| 2024-02-16 | $438.86 | $445.00 | $438.72 | $439.20 | $439.20 | 178 |
| 2024-02-15 | $440.24 | $446.30 | $440.24 | $445.00 | $445.00 | 75 |
| 2024-02-14 | $441.18 | $443.99 | $434.90 | $441.00 | $441.00 | 134 |
| 2024-02-13 | $439.20 | $439.20 | $436.80 | $436.80 | $436.80 | 8 |
| 2024-02-12 | $432.73 | $432.73 | $432.73 | $432.73 | $432.73 | 1 |
| 2024-02-09 | $428.46 | $428.46 | $428.46 | $428.46 | $428.46 | 0 |
| 2024-02-08 | $428.46 | $428.46 | $428.46 | $428.46 | $428.46 | 1 |
| 2024-02-07 | $432.19 | $432.86 | $426.86 | $427.01 | $427.01 | 68 |
| 2024-02-06 | $426.00 | $426.00 | $426.00 | $426.00 | $426.00 | 0 |
| 2024-02-05 | $422.47 | $428.08 | $418.84 | $426.00 | $426.00 | 86 |
| 2024-02-02 | $428.85 | $428.85 | $428.85 | $428.85 | $428.85 | 0 |
| 2024-02-01 | $422.02 | $429.56 | $422.02 | $428.85 | $428.85 | 248 |
| 2024-01-31 | $427.02 | $427.02 | $421.23 | $421.23 | $421.23 | 12 |
| 2024-01-30 | $431.39 | $433.50 | $422.25 | $433.50 | $433.50 | 120 |
| 2024-01-29 | $425.33 | $434.00 | $423.00 | $424.10 | $424.10 | 565 |
| 2024-01-26 | $428.97 | $435.88 | $428.97 | $431.00 | $431.00 | 49 |
| 2024-01-25 | $428.25 | $428.25 | $428.25 | $428.25 | $428.25 | 114 |
| 2024-01-24 | $431.31 | $431.31 | $431.31 | $431.31 | $431.31 | 219 |
| 2024-01-23 | $425.24 | $431.31 | $425.24 | $431.31 | $431.31 | 219 |
| 2024-01-22 | $428.00 | $428.00 | $428.00 | $428.00 | $428.00 | 0 |
| 2024-01-19 | $426.03 | $434.36 | $426.03 | $428.00 | $428.00 | 67 |
| 2024-01-18 | $424.76 | $424.76 | $424.76 | $424.76 | $424.76 | 184 |
| 2024-01-17 | $411.30 | $411.30 | $411.30 | $411.30 | $411.30 | 83 |
| 2024-01-16 | $419.50 | $419.50 | $411.30 | $411.30 | $411.30 | 83 |
| 2024-01-12 | $420.76 | $424.00 | $420.76 | $424.00 | $424.00 | 11 |
| 2024-01-11 | $415.04 | $415.04 | $415.04 | $415.04 | $415.04 | 9 |
| 2024-01-10 | $409.80 | $409.80 | $409.80 | $409.80 | $409.80 | 76 |
| 2024-01-09 | $417.54 | $417.54 | $417.54 | $417.54 | $417.54 | 0 |
| 2024-01-08 | $417.54 | $417.54 | $417.54 | $417.54 | $417.54 | 675 |
| 2024-01-05 | $420.48 | $420.48 | $420.48 | $420.48 | $420.48 | 1,243 |
| 2024-01-04 | $416.91 | $416.91 | $416.16 | $416.16 | $416.16 | 10 |
| 2024-01-03 | $411.68 | $419.12 | $411.68 | $419.12 | $419.12 | 3 |
| 2024-01-02 | $413.68 | $414.20 | $413.68 | $414.20 | $414.20 | 47 |
| 2023-12-29 | $419.60 | $419.60 | $412.00 | $412.00 | $412.00 | 16 |
| 2023-12-28 | $423.63 | $423.63 | $412.30 | $417.00 | $417.00 | 101 |
| 2023-12-27 | $416.44 | $426.31 | $416.44 | $422.00 | $422.00 | 1,280 |
| 2023-12-26 | $422.31 | $423.95 | $422.31 | $423.95 | $423.95 | 76 |
| 2023-12-22 | $416.71 | $417.50 | $416.71 | $417.50 | $417.50 | 90 |
| 2023-12-21 | $422.87 | $422.87 | $413.10 | $413.10 | $413.10 | 5 |
| 2023-12-20 | $413.33 | $413.33 | $413.33 | $413.33 | $413.33 | 13 |
| 2023-12-19 | $417.77 | $417.77 | $417.77 | $417.77 | $417.77 | 2 |
| 2023-12-18 | $414.49 | $416.94 | $414.49 | $416.94 | $416.94 | 6 |
| 2023-12-15 | $409.85 | $409.85 | $407.95 | $407.95 | $407.95 | 11 |
| 2023-12-14 | $415.05 | $416.43 | $412.27 | $414.00 | $414.00 | 52 |
| 2023-12-13 | $430.00 | $432.45 | $426.87 | $428.05 | $428.05 | 37 |
| 2023-12-12 | $421.75 | $422.67 | $421.75 | $422.48 | $422.48 | 65 |
| 2023-12-11 | $422.95 | $422.95 | $421.35 | $421.35 | $421.35 | 9 |
| 2023-12-08 | $418.37 | $420.85 | $418.37 | $419.85 | $419.85 | 19 |
| 2023-12-07 | $420.32 | $422.00 | $420.32 | $422.00 | $422.00 | 53 |
| 2023-12-06 | $429.05 | $429.05 | $421.40 | $421.40 | $421.40 | 5 |
| 2023-12-05 | $420.78 | $420.95 | $420.78 | $420.95 | $420.95 | 6 |
| 2023-12-04 | $422.00 | $422.21 | $422.00 | $422.21 | $422.21 | 62 |
| 2023-12-01 | $422.80 | $422.80 | $422.80 | $422.80 | $422.80 | 2 |
| 2023-11-30 | $424.59 | $429.40 | $421.31 | $423.00 | $423.00 | 672 |
| 2023-11-29 | $428.00 | $428.00 | $428.00 | $428.00 | $428.00 | 0 |
| 2023-11-28 | $428.00 | $428.00 | $428.00 | $428.00 | $428.00 | 14 |
| 2023-11-27 | $425.12 | $425.12 | $424.06 | $424.06 | $424.06 | 32 |
| 2023-11-24 | $422.58 | $422.58 | $422.58 | $422.58 | $422.58 | 2 |
| 2023-11-22 | $420.51 | $424.44 | $419.09 | $420.50 | $420.50 | 135 |
| 2023-11-21 | $414.27 | $414.27 | $414.27 | $414.27 | $414.27 | 0 |
| 2023-11-20 | $414.79 | $414.79 | $414.27 | $414.27 | $414.27 | 7 |
| 2023-11-17 | $400.55 | $400.55 | $400.55 | $400.55 | $400.55 | 6 |
| 2023-11-16 | $401.22 | $401.22 | $401.22 | $401.22 | $401.22 | 0 |
| 2023-11-15 | $404.62 | $404.62 | $401.22 | $401.22 | $401.22 | 3 |
| 2023-11-14 | $397.42 | $397.42 | $397.42 | $397.42 | $397.42 | 23 |
| 2023-11-13 | $403.39 | $403.39 | $403.39 | $403.39 | $403.39 | 2 |
| 2023-11-10 | $394.30 | $400.24 | $393.77 | $393.77 | $393.77 | 21 |
| 2023-11-09 | $395.91 | $395.91 | $393.57 | $393.57 | $393.57 | 35 |
| 2023-11-08 | $400.54 | $400.54 | $398.30 | $398.30 | $398.30 | 595 |
| 2023-11-07 | $396.30 | $396.30 | $396.30 | $396.30 | $396.30 | 4 |
| 2023-11-06 | $401.00 | $401.00 | $401.00 | $401.00 | $401.00 | 96 |
| 2023-11-03 | $394.80 | $401.00 | $394.80 | $401.00 | $401.00 | 41 |
| 2023-11-02 | $406.19 | $406.19 | $403.65 | $403.65 | $403.65 | 9 |
| 2023-11-01 | $406.23 | $406.23 | $406.23 | $406.23 | $406.23 | 163 |
| 2023-10-31 | $396.44 | $396.44 | $395.13 | $395.13 | $395.13 | 14 |
| 2023-10-30 | $399.54 | $399.54 | $399.54 | $399.54 | $399.54 | 1 |
| 2023-10-27 | $402.06 | $402.06 | $397.00 | $397.00 | $397.00 | 322 |
| 2023-10-26 | $397.55 | $397.55 | $395.33 | $395.33 | $395.33 | 66 |
| 2023-10-25 | $404.04 | $404.04 | $404.04 | $404.04 | $404.04 | 15 |
| 2023-10-24 | $394.38 | $394.38 | $394.38 | $394.38 | $394.38 | 0 |
| 2023-10-23 | $394.94 | $394.94 | $394.38 | $394.38 | $394.38 | 10 |
| 2023-10-20 | $396.85 | $396.85 | $396.85 | $396.85 | $396.85 | 0 |
| 2023-10-19 | $397.47 | $397.47 | $396.85 | $396.85 | $396.85 | 22 |
| 2023-10-18 | $398.25 | $398.25 | $398.25 | $398.25 | $398.25 | 0 |
| 2023-10-17 | $398.25 | $398.25 | $398.25 | $398.25 | $398.25 | 48 |
| 2023-10-16 | $398.62 | $401.00 | $395.74 | $401.00 | $401.00 | 415 |
| 2023-10-13 | $399.09 | $399.09 | $399.09 | $399.09 | $399.09 | 84 |
| 2023-10-12 | $399.09 | $399.09 | $399.09 | $399.09 | $399.09 | 0 |
| 2023-10-11 | $401.22 | $401.22 | $399.09 | $399.09 | $399.09 | 21 |
| 2023-10-10 | $394.00 | $394.00 | $394.00 | $394.00 | $394.00 | 0 |
| 2023-10-09 | $391.90 | $394.00 | $391.90 | $394.00 | $394.00 | 5 |
| 2023-10-06 | $395.00 | $395.00 | $395.00 | $395.00 | $395.00 | 100 |
| 2023-10-05 | $391.23 | $391.23 | $387.49 | $387.49 | $387.49 | 87 |
| 2023-10-04 | $383.47 | $383.47 | $383.47 | $383.47 | $383.47 | 1,000 |
| 2023-10-03 | $382.10 | $382.10 | $382.10 | $382.10 | $382.10 | 65 |
| 2023-10-02 | $386.72 | $386.72 | $386.72 | $386.72 | $386.72 | 15 |
| 2023-09-29 | $390.30 | $390.30 | $387.74 | $387.74 | $387.74 | 4 |
| 2023-09-28 | $394.18 | $394.18 | $394.18 | $394.18 | $394.18 | 115 |
| 2023-09-27 | $395.65 | $395.65 | $395.65 | $395.65 | $395.65 | 241 |
| 2023-09-26 | $400.02 | $400.02 | $395.65 | $395.65 | $395.65 | 7 |
| 2023-09-25 | $394.79 | $395.25 | $392.65 | $395.25 | $395.25 | 35 |
| 2023-09-22 | $399.16 | $405.60 | $399.16 | $405.60 | $405.60 | 14 |
| 2023-09-21 | $409.47 | $409.47 | $408.78 | $408.78 | $408.78 | 48 |
| 2023-09-20 | $402.32 | $405.13 | $401.06 | $401.06 | $401.06 | 21 |
| 2023-09-19 | $399.28 | $399.28 | $399.28 | $399.28 | $399.28 | 0 |
| 2023-09-18 | $404.15 | $404.15 | $398.95 | $399.28 | $399.28 | 831 |
| 2023-09-15 | $401.03 | $401.90 | $398.84 | $398.84 | $398.84 | 1,986 |
| 2023-09-14 | $398.82 | $398.82 | $398.82 | $398.82 | $398.82 | 3 |
| 2023-09-13 | $396.32 | $396.32 | $396.32 | $396.32 | $396.32 | 8 |
| 2023-09-12 | $397.17 | $400.00 | $397.17 | $398.00 | $398.00 | 194 |
| 2023-09-11 | $394.29 | $396.72 | $394.29 | $396.35 | $396.35 | 113 |
| 2023-09-08 | $388.21 | $388.55 | $387.65 | $387.65 | $387.65 | 58 |
| 2023-09-07 | $391.08 | $391.08 | $391.08 | $391.08 | $391.08 | 107 |
| 2023-09-06 | $391.08 | $391.08 | $391.08 | $391.08 | $391.08 | 380 |
| 2023-09-05 | $386.68 | $391.08 | $386.68 | $391.08 | $391.08 | 19 |
| 2023-09-01 | $392.19 | $392.19 | $383.49 | $383.49 | $383.49 | 25 |
| 2023-08-31 | $385.43 | $385.43 | $385.43 | $385.43 | $385.43 | 76 |
| 2023-08-30 | $390.03 | $390.03 | $389.62 | $389.62 | $389.62 | 331 |
| 2023-08-29 | $387.86 | $388.00 | $382.83 | $388.00 | $388.00 | 135 |
| 2023-08-28 | $383.00 | $383.00 | $383.00 | $383.00 | $383.00 | 0 |
| 2023-08-25 | $383.00 | $383.00 | $383.00 | $383.00 | $383.00 | 0 |
| 2023-08-24 | $382.92 | $383.00 | $382.92 | $383.00 | $383.00 | 94 |
| 2023-08-23 | $380.64 | $383.00 | $380.64 | $383.00 | $383.00 | 102 |
| 2023-08-22 | $383.47 | $383.47 | $381.03 | $382.25 | $382.25 | 64 |
| 2023-08-21 | $389.09 | $389.09 | $389.09 | $389.09 | $389.09 | 6 |
| 2023-08-18 | $385.01 | $385.01 | $385.01 | $385.01 | $385.01 | 10 |
| 2023-08-17 | $387.07 | $394.87 | $387.07 | $394.87 | $394.87 | 12 |
| 2023-08-16 | $386.52 | $386.52 | $382.00 | $382.00 | $382.00 | 3,450 |
| 2023-08-15 | $377.51 | $379.50 | $377.51 | $379.50 | $379.50 | 232 |
| 2023-08-14 | $381.00 | $383.71 | $380.52 | $380.52 | $380.52 | 521 |
| 2023-08-11 | $393.24 | $393.24 | $393.24 | $393.24 | $393.24 | 0 |
| 2023-08-10 | $393.24 | $393.24 | $393.24 | $393.24 | $393.24 | 3 |
| 2023-08-09 | $375.55 | $375.55 | $375.55 | $375.55 | $375.55 | 0 |
| 2023-08-08 | $375.55 | $375.55 | $375.55 | $375.55 | $375.55 | 1 |
| 2023-08-07 | $375.78 | $375.78 | $375.78 | $375.78 | $375.78 | 1 |
| 2023-08-04 | $375.55 | $375.55 | $373.71 | $373.71 | $373.71 | 39 |
| 2023-08-03 | $373.34 | $373.34 | $371.00 | $371.00 | $371.00 | 59 |
| 2023-08-02 | $373.25 | $373.25 | $373.25 | $373.25 | $373.25 | 2 |
| 2023-08-01 | $379.24 | $379.24 | $379.24 | $379.24 | $379.24 | 11 |
| 2023-07-31 | $378.43 | $378.43 | $375.55 | $375.55 | $375.55 | 5 |
| 2023-07-28 | $386.73 | $386.73 | $386.73 | $386.73 | $386.73 | 1 |
| 2023-07-27 | $375.96 | $375.96 | $375.96 | $375.96 | $375.96 | 1 |
| 2023-07-26 | $379.81 | $382.00 | $379.81 | $382.00 | $382.00 | 28 |
| 2023-07-25 | $372.56 | $377.00 | $372.56 | $377.00 | $377.00 | 193 |
| 2023-07-24 | $379.45 | $379.45 | $379.45 | $379.45 | $379.45 | 3 |
| 2023-07-21 | $378.45 | $380.73 | $374.72 | $380.73 | $380.73 | 36 |
| 2023-07-20 | $378.31 | $378.31 | $378.31 | $378.31 | $378.31 | 0 |
| 2023-07-19 | $378.31 | $378.31 | $378.31 | $378.31 | $378.31 | 0 |
| 2023-07-18 | $378.31 | $378.31 | $378.31 | $378.31 | $378.31 | 1 |
| 2023-07-17 | $377.25 | $377.25 | $377.25 | $377.25 | $377.25 | 1 |
| 2023-07-14 | $376.79 | $376.79 | $370.43 | $372.32 | $372.32 | 13 |
| 2023-07-13 | $376.92 | $377.00 | $376.60 | $377.00 | $377.00 | 41 |
| 2023-07-12 | $359.45 | $359.45 | $359.45 | $359.45 | $359.45 | 0 |
| 2023-07-11 | $363.38 | $363.38 | $359.45 | $359.45 | $359.45 | 27 |
| 2023-07-10 | $360.84 | $360.84 | $358.95 | $358.95 | $358.95 | 5 |
| 2023-07-07 | $372.16 | $372.16 | $372.16 | $372.16 | $372.16 | 607 |
| 2023-07-06 | $372.16 | $372.16 | $372.16 | $372.16 | $372.16 | 121 |
| 2023-07-05 | $372.16 | $372.16 | $372.16 | $372.16 | $372.16 | 0 |
| 2023-07-03 | $372.16 | $372.16 | $372.16 | $372.16 | $372.16 | 0 |
| 2023-06-30 | $375.90 | $377.56 | $371.51 | $372.16 | $372.16 | 25 |
| 2023-06-29 | $369.31 | $370.00 | $369.31 | $370.00 | $370.00 | 34 |
| 2023-06-28 | $371.00 | $371.00 | $368.50 | $370.53 | $370.53 | 416 |
| 2023-06-27 | $359.06 | $359.06 | $359.06 | $359.06 | $359.06 | 13 |
| 2023-06-26 | $359.96 | $359.96 | $359.06 | $359.06 | $359.06 | 23 |
| 2023-06-23 | $358.35 | $360.94 | $358.35 | $360.94 | $360.94 | 14 |
| 2023-06-22 | $364.09 | $364.09 | $360.55 | $360.75 | $360.75 | 39 |
| 2023-06-21 | $360.40 | $360.40 | $360.40 | $360.40 | $360.40 | 0 |
| 2023-06-20 | $363.34 | $363.34 | $360.40 | $360.40 | $360.40 | 21 |
| 2023-06-16 | $352.06 | $352.06 | $352.06 | $352.06 | $352.06 | 0 |
| 2023-06-15 | $352.06 | $352.06 | $352.06 | $352.06 | $352.06 | 0 |
| 2023-06-14 | $356.29 | $356.29 | $351.86 | $352.06 | $352.06 | 74 |
| 2023-06-13 | $351.51 | $352.57 | $351.51 | $352.57 | $352.57 | 77 |
| 2023-06-12 | $350.54 | $350.54 | $350.54 | $350.54 | $350.54 | 0 |
| 2023-06-09 | $350.00 | $350.54 | $350.00 | $350.54 | $350.54 | 14 |
| 2023-06-08 | $356.30 | $356.30 | $356.30 | $356.30 | $356.30 | 0 |
| 2023-06-07 | $356.30 | $356.30 | $356.30 | $356.30 | $356.30 | 2 |
| 2023-06-06 | $361.67 | $361.67 | $361.67 | $361.67 | $361.67 | 0 |
| 2023-06-05 | $361.67 | $361.67 | $361.67 | $361.67 | $361.67 | 9 |
| 2023-06-02 | $365.12 | $366.02 | $365.12 | $366.02 | $366.02 | 39 |
| 2023-06-01 | $361.70 | $363.00 | $361.70 | $363.00 | $363.00 | 7 |
| 2023-05-31 | $359.00 | $359.00 | $359.00 | $359.00 | $359.00 | 10 |
| 2023-05-30 | $354.80 | $360.75 | $354.80 | $360.75 | $360.75 | 12 |
| 2023-05-26 | $358.25 | $358.50 | $356.65 | $358.50 | $358.50 | 48 |
| 2023-05-25 | $354.75 | $354.75 | $354.75 | $354.75 | $354.75 | 131 |
| 2023-05-24 | $357.95 | $357.95 | $351.89 | $351.89 | $351.89 | 169 |
| 2023-05-23 | $365.16 | $365.16 | $365.16 | $365.16 | $365.16 | 16 |
| 2023-05-22 | $366.00 | $366.00 | $358.50 | $362.50 | $362.50 | 12 |
| 2023-05-19 | $367.36 | $367.36 | $367.36 | $367.36 | $367.36 | 2,099 |
| 2023-05-18 | $351.81 | $362.47 | $351.81 | $362.47 | $362.47 | 46 |
| 2023-05-17 | $355.31 | $355.31 | $355.31 | $355.31 | $355.31 | 443 |
| 2023-05-16 | $347.25 | $347.25 | $347.25 | $347.25 | $347.25 | 2 |
| 2023-05-15 | $354.53 | $354.53 | $354.45 | $354.45 | $354.45 | 22 |
| 2023-05-12 | $354.92 | $354.92 | $354.92 | $354.92 | $354.92 | 0 |
| 2023-05-11 | $356.50 | $356.50 | $354.92 | $354.92 | $354.92 | 105 |
| 2023-05-10 | $362.50 | $362.50 | $355.89 | $355.89 | $355.89 | 99 |
| 2023-05-09 | $363.79 | $369.31 | $363.69 | $367.32 | $367.32 | 660 |
| 2023-05-08 | $361.90 | $364.71 | $361.90 | $364.71 | $364.71 | 6 |
| 2023-05-05 | $371.04 | $377.05 | $368.57 | $377.05 | $364.28 | 511 |
| 2023-05-04 | $372.38 | $372.38 | $372.38 | $372.38 | $347.94 | 0 |
| 2023-05-03 | $374.65 | $374.65 | $372.38 | $372.38 | $347.94 | 107 |
| 2023-05-02 | $372.81 | $372.81 | $372.81 | $372.81 | $348.35 | 83 |
| 2023-05-01 | $374.20 | $374.23 | $372.81 | $372.81 | $372.81 | 21 |
| 2023-04-28 | $372.65 | $372.65 | $372.65 | $372.65 | $372.65 | 0 |
| 2023-04-27 | $371.64 | $372.67 | $371.64 | $372.65 | $372.65 | 126 |
| 2023-04-26 | $368.37 | $368.37 | $368.37 | $368.37 | $368.37 | 0 |
| 2023-04-25 | $368.86 | $370.98 | $368.37 | $368.37 | $368.37 | 680 |
| 2023-04-24 | $371.38 | $371.77 | $371.38 | $371.77 | $371.77 | 12 |
| 2023-04-21 | $364.38 | $367.00 | $364.38 | $367.00 | $367.00 | 101 |
| 2023-04-20 | $365.07 | $367.00 | $365.07 | $367.00 | $367.00 | 32 |
| 2023-04-19 | $362.40 | $362.40 | $362.26 | $362.26 | $362.26 | 141 |
| 2023-04-18 | $357.51 | $361.10 | $357.51 | $361.10 | $361.10 | 2 |
| 2023-04-17 | $370.31 | $370.31 | $370.31 | $370.31 | $370.31 | 0 |
| 2023-04-14 | $370.31 | $370.31 | $370.31 | $370.31 | $370.31 | 9 |
| 2023-04-13 | $367.52 | $367.52 | $365.85 | $365.85 | $365.85 | 10 |
| 2023-04-12 | $366.80 | $367.31 | $366.80 | $367.31 | $367.31 | 923 |
| 2023-04-11 | $355.60 | $356.50 | $355.60 | $356.50 | $356.50 | 3,454 |
| 2023-04-10 | $360.00 | $360.00 | $360.00 | $360.00 | $360.00 | 1 |
| 2023-04-06 | $357.24 | $357.24 | $357.24 | $357.24 | $357.24 | 67 |
| 2023-04-05 | $356.22 | $356.22 | $355.08 | $356.00 | $356.00 | 31 |
| 2023-04-04 | $348.12 | $348.12 | $348.12 | $348.12 | $348.12 | 0 |
| 2023-04-03 | $344.59 | $348.12 | $344.59 | $348.12 | $348.12 | 37 |
| 2023-03-31 | $350.00 | $350.00 | $350.00 | $350.00 | $350.00 | 0 |
| 2023-03-30 | $350.96 | $350.96 | $349.20 | $350.00 | $350.00 | 70 |
| 2023-03-29 | $341.52 | $341.52 | $341.52 | $341.52 | $341.52 | 0 |
| 2023-03-28 | $341.52 | $341.52 | $341.52 | $341.52 | $341.52 | 22 |
| 2023-03-27 | $341.37 | $341.37 | $341.37 | $341.37 | $341.37 | 36 |
| 2023-03-24 | $337.30 | $337.30 | $337.30 | $337.30 | $337.30 | 936 |
| 2023-03-23 | $344.27 | $344.27 | $338.98 | $338.98 | $338.98 | 954 |
| 2023-03-22 | $334.15 | $334.15 | $334.15 | $334.15 | $334.15 | 0 |
| 2023-03-21 | $334.15 | $334.15 | $334.15 | $334.15 | $334.15 | 0 |
| 2023-03-20 | $334.15 | $334.15 | $334.15 | $334.15 | $334.15 | 19 |
| 2023-03-17 | $330.00 | $330.00 | $330.00 | $330.00 | $330.00 | 0 |
| 2023-03-16 | $325.33 | $330.00 | $325.33 | $330.00 | $330.00 | 133 |
| 2023-03-15 | $316.98 | $321.50 | $316.51 | $321.50 | $321.50 | 798 |
| 2023-03-14 | $338.36 | $338.36 | $335.92 | $335.92 | $335.92 | 626 |
| 2023-03-13 | $336.79 | $342.00 | $336.79 | $342.00 | $342.00 | 19 |
| 2023-03-10 | $346.77 | $346.77 | $346.77 | $346.77 | $346.77 | 0 |
| 2023-03-09 | $348.24 | $348.24 | $346.77 | $346.77 | $346.77 | 215 |
| 2023-03-08 | $348.78 | $348.78 | $348.78 | $348.78 | $348.78 | 28 |
| 2023-03-07 | $353.78 | $355.45 | $353.78 | $355.45 | $355.45 | 29 |
| 2023-03-06 | $352.32 | $354.52 | $352.32 | $354.52 | $354.52 | 4,325 |
| 2023-03-03 | $348.39 | $348.39 | $345.36 | $347.51 | $347.51 | 3 |
| 2023-03-02 | $348.65 | $348.65 | $345.15 | $345.15 | $345.15 | 12 |
| 2023-03-01 | $350.50 | $350.50 | $350.50 | $350.50 | $350.50 | 6 |
| 2023-02-28 | $343.61 | $343.61 | $343.61 | $343.61 | $343.61 | 1 |
| 2023-02-27 | $340.78 | $342.75 | $340.78 | $342.75 | $342.75 | 3 |
| 2023-02-24 | $338.68 | $338.79 | $338.15 | $338.79 | $338.79 | 237 |
| 2023-02-23 | $347.87 | $347.87 | $347.87 | $347.87 | $347.87 | 0 |
| 2023-02-22 | $345.00 | $347.87 | $343.61 | $347.87 | $347.87 | 14 |
| 2023-02-21 | $348.43 | $350.99 | $347.00 | $347.00 | $347.00 | 229 |
| 2023-02-17 | $354.53 | $354.53 | $354.53 | $354.53 | $354.53 | 9 |
| 2023-02-16 | $352.21 | $352.21 | $352.21 | $352.21 | $352.21 | 0 |
| 2023-02-15 | $346.99 | $352.21 | $346.88 | $352.21 | $352.21 | 19 |
| 2023-02-14 | $352.65 | $352.65 | $345.55 | $345.55 | $345.55 | 4 |
| 2023-02-13 | $348.27 | $353.82 | $347.78 | $347.78 | $347.78 | 40 |
| 2023-02-10 | $345.08 | $345.08 | $345.08 | $345.08 | $345.08 | 23 |
| 2023-02-09 | $351.74 | $355.68 | $349.68 | $355.68 | $355.68 | 20 |
| 2023-02-08 | $355.20 | $355.20 | $355.20 | $355.20 | $355.20 | 3 |
| 2023-02-07 | $348.26 | $348.45 | $346.75 | $346.75 | $346.75 | 38 |
| 2023-02-06 | $350.93 | $350.93 | $348.30 | $348.30 | $348.30 | 12 |
| 2023-02-03 | $348.31 | $350.80 | $348.31 | $350.00 | $350.00 | 113 |
| 2023-02-02 | $355.18 | $355.18 | $353.96 | $353.96 | $353.96 | 44 |
| 2023-02-01 | $355.81 | $355.81 | $355.81 | $355.81 | $355.81 | 3 |
| 2023-01-31 | $360.33 | $360.33 | $356.81 | $358.88 | $358.88 | 51 |
| 2023-01-30 | $360.00 | $362.71 | $359.37 | $362.71 | $362.71 | 24 |
| 2023-01-27 | $361.50 | $361.50 | $357.10 | $357.10 | $357.10 | 445 |
| 2023-01-26 | $357.37 | $357.37 | $357.37 | $357.37 | $357.37 | 1 |
| 2023-01-25 | $361.35 | $364.58 | $360.77 | $364.58 | $364.58 | 104 |
| 2023-01-24 | $360.50 | $364.02 | $357.18 | $362.00 | $362.00 | 628 |
| 2023-01-23 | $357.56 | $359.50 | $357.56 | $359.50 | $359.50 | 10 |
| 2023-01-20 | $358.50 | $360.08 | $356.33 | $360.08 | $360.08 | 55 |
| 2023-01-19 | $356.36 | $356.36 | $356.36 | $356.36 | $356.36 | 5 |
| 2023-01-18 | $350.95 | $350.95 | $350.95 | $350.95 | $350.95 | 1 |
| 2023-01-17 | $353.09 | $353.09 | $346.71 | $346.71 | $346.71 | 18 |
| 2023-01-13 | $354.19 | $354.19 | $349.50 | $349.50 | $349.50 | 46 |
| 2023-01-12 | $348.92 | $348.92 | $346.94 | $347.40 | $347.40 | 29 |
| 2023-01-11 | $344.00 | $344.08 | $344.00 | $344.05 | $344.05 | 19 |
| 2023-01-10 | $344.14 | $344.14 | $344.14 | $344.14 | $344.14 | 16 |
| 2023-01-09 | $351.78 | $351.78 | $348.09 | $348.09 | $348.09 | 8 |
| 2023-01-06 | $342.00 | $344.00 | $342.00 | $344.00 | $344.00 | 72 |
| 2023-01-05 | $337.27 | $337.27 | $334.42 | $334.50 | $334.50 | 117 |
| 2023-01-04 | $336.67 | $340.78 | $336.67 | $336.94 | $336.94 | 283 |
| 2023-01-03 | $322.08 | $322.08 | $322.08 | $322.08 | $322.08 | 0 |
| 2022-12-30 | $322.57 | $322.57 | $322.08 | $322.08 | $322.08 | 37 |
| 2022-12-29 | $322.97 | $323.03 | $322.97 | $323.03 | $323.03 | 26 |
| 2022-12-28 | $322.26 | $322.26 | $322.26 | $322.26 | $322.26 | 0 |
| 2022-12-27 | $322.95 | $327.25 | $322.26 | $322.26 | $322.26 | 31 |
| 2022-12-23 | $321.60 | $322.18 | $321.30 | $321.30 | $321.30 | 2,274 |
| 2022-12-22 | $320.84 | $320.84 | $317.32 | $318.00 | $318.00 | 333 |
| 2022-12-21 | $319.71 | $326.41 | $319.71 | $326.41 | $326.41 | 29 |
| 2022-12-20 | $317.91 | $321.43 | $316.60 | $318.00 | $318.00 | 135 |
| 2022-12-19 | $314.48 | $314.48 | $313.64 | $313.64 | $313.64 | 56 |
| 2022-12-16 | $315.50 | $315.80 | $315.50 | $315.80 | $315.80 | 334 |
| 2022-12-15 | $320.00 | $320.00 | $320.00 | $320.00 | $320.00 | 0 |
| 2022-12-14 | $326.79 | $326.79 | $320.00 | $320.00 | $320.00 | 23 |
| 2022-12-13 | $324.00 | $324.00 | $323.22 | $323.22 | $323.22 | 36 |
| 2022-12-12 | $324.55 | $328.00 | $324.55 | $328.00 | $328.00 | 39 |
| 2022-12-09 | $324.43 | $324.43 | $323.20 | $323.20 | $323.20 | 70 |
| 2022-12-08 | $327.50 | $328.50 | $325.00 | $325.00 | $325.00 | 37 |
| 2022-12-07 | $320.49 | $321.09 | $316.62 | $316.62 | $316.62 | 214 |
| 2022-12-06 | $317.24 | $317.24 | $317.24 | $317.24 | $317.24 | 0 |
| 2022-12-05 | $320.41 | $321.23 | $317.24 | $317.24 | $317.24 | 149 |
| 2022-12-02 | $320.54 | $320.54 | $314.65 | $314.65 | $314.65 | 10 |
| 2022-12-01 | $318.00 | $318.00 | $316.08 | $316.08 | $316.08 | 1,528 |
| 2022-11-30 | $313.81 | $313.81 | $313.81 | $313.81 | $313.81 | 32 |
| 2022-11-29 | $309.02 | $313.81 | $309.02 | $313.81 | $313.81 | 174 |
| 2022-11-28 | $307.72 | $307.72 | $303.09 | $303.09 | $303.09 | 28 |
| 2022-11-25 | $306.00 | $306.00 | $306.00 | $306.00 | $306.00 | 0 |
| 2022-11-23 | $307.24 | $307.24 | $306.00 | $306.00 | $306.00 | 90 |
| 2022-11-22 | $302.92 | $302.92 | $302.92 | $302.92 | $302.92 | 2 |
| 2022-11-21 | $301.70 | $301.91 | $301.50 | $301.50 | $301.50 | 55 |
| 2022-11-18 | $306.20 | $306.87 | $306.20 | $306.87 | $306.87 | 13 |
| 2022-11-17 | $299.38 | $299.38 | $299.00 | $299.00 | $299.00 | 303 |
| 2022-11-16 | $304.50 | $304.50 | $304.50 | $304.50 | $304.50 | 100 |
| 2022-11-15 | $301.25 | $301.25 | $293.87 | $293.87 | $293.87 | 80 |
| 2022-11-14 | $298.60 | $300.18 | $296.60 | $296.60 | $296.60 | 194 |
| 2022-11-11 | $292.17 | $294.50 | $291.67 | $294.50 | $294.50 | 254 |
| 2022-11-10 | $293.48 | $294.00 | $293.48 | $294.00 | $294.00 | 162 |
| 2022-11-09 | $279.39 | $280.00 | $278.45 | $280.00 | $280.00 | 129 |
| 2022-11-08 | $276.85 | $279.00 | $276.85 | $279.00 | $279.00 | 132 |
| 2022-11-07 | $269.37 | $269.37 | $268.58 | $268.58 | $268.58 | 12 |
| 2022-11-04 | $270.22 | $270.22 | $268.00 | $268.00 | $268.00 | 78 |
| 2022-11-03 | $262.94 | $263.32 | $262.94 | $263.00 | $263.00 | 28 |
| 2022-11-02 | $265.03 | $265.03 | $265.03 | $265.03 | $265.03 | 15 |
| 2022-11-01 | $269.64 | $269.64 | $264.42 | $266.00 | $266.00 | 50 |
| 2022-10-31 | $265.63 | $265.63 | $265.63 | $265.63 | $265.63 | 0 |
| 2022-10-28 | $266.81 | $270.54 | $265.63 | $265.63 | $265.63 | 53 |
| 2022-10-27 | $265.49 | $265.49 | $265.49 | $265.49 | $265.49 | 11 |
| 2022-10-26 | $265.00 | $270.71 | $265.00 | $270.71 | $270.71 | 204 |
| 2022-10-25 | $256.86 | $262.05 | $256.86 | $262.05 | $262.05 | 14 |
| 2022-10-24 | $261.37 | $266.39 | $261.37 | $266.39 | $266.39 | 28 |
| 2022-10-21 | $255.00 | $255.80 | $251.22 | $253.50 | $253.50 | 431 |
| 2022-10-20 | $242.97 | $247.96 | $242.22 | $243.89 | $243.89 | 148 |
| 2022-10-19 | $243.54 | $243.54 | $243.54 | $243.54 | $243.54 | 126 |
| 2022-10-18 | $241.96 | $241.96 | $241.96 | $241.96 | $241.96 | 0 |
| 2022-10-17 | $241.96 | $241.96 | $241.96 | $241.96 | $241.96 | 3 |
| 2022-10-14 | $241.30 | $241.80 | $238.22 | $238.22 | $238.22 | 220 |
| 2022-10-13 | $231.14 | $240.50 | $230.73 | $240.50 | $240.50 | 63 |
| 2022-10-12 | $233.25 | $233.25 | $231.05 | $231.05 | $231.05 | 809 |
| 2022-10-11 | $237.41 | $237.41 | $228.29 | $228.29 | $228.29 | 7 |
| 2022-10-10 | $238.35 | $240.47 | $235.94 | $236.17 | $236.17 | 215 |
| 2022-10-07 | $242.41 | $242.41 | $241.62 | $241.62 | $241.62 | 88 |
| 2022-10-06 | $246.26 | $246.26 | $246.26 | $246.26 | $246.26 | 1 |
| 2022-10-05 | $255.75 | $255.75 | $255.75 | $255.75 | $255.75 | 399 |
| 2022-10-04 | $250.74 | $250.74 | $250.74 | $250.74 | $250.74 | 11 |
| 2022-10-03 | $242.70 | $243.75 | $241.17 | $241.63 | $241.63 | 26 |
| 2022-09-30 | $243.72 | $243.72 | $239.78 | $242.50 | $242.50 | 91 |
| 2022-09-29 | $238.01 | $242.76 | $238.01 | $238.30 | $238.30 | 41 |
| 2022-09-28 | $227.71 | $233.00 | $227.39 | $227.39 | $227.39 | 742 |
| 2022-09-27 | $230.74 | $230.74 | $229.95 | $229.95 | $229.95 | 9,018 |
| 2022-09-26 | $238.85 | $238.85 | $236.00 | $236.00 | $236.00 | 112 |
| 2022-09-23 | $240.64 | $241.50 | $240.64 | $241.50 | $241.50 | 333 |
| 2022-09-22 | $249.38 | $249.38 | $247.64 | $247.64 | $247.64 | 607 |
| 2022-09-21 | $248.87 | $248.87 | $248.87 | $248.87 | $248.87 | 49 |
| 2022-09-20 | $249.21 | $249.21 | $248.87 | $248.87 | $248.87 | 56 |
| 2022-09-19 | $256.76 | $256.76 | $254.50 | $254.50 | $254.50 | 8 |
| 2022-09-16 | $261.00 | $261.00 | $257.94 | $257.94 | $257.94 | 237 |
| 2022-09-15 | $259.62 | $260.50 | $259.62 | $260.50 | $260.50 | 11 |
| 2022-09-14 | $263.80 | $263.80 | $261.05 | $261.05 | $261.05 | 111 |
| 2022-09-13 | $265.29 | $265.29 | $263.43 | $263.43 | $263.43 | 20 |
| 2022-09-12 | $266.32 | $266.48 | $266.11 | $266.11 | $266.11 | 75 |
| 2022-09-09 | $255.36 | $255.36 | $255.36 | $255.36 | $255.36 | 3 |
| 2022-09-08 | $255.55 | $255.55 | $252.98 | $252.98 | $252.98 | 249 |
| 2022-09-07 | $245.75 | $250.85 | $245.75 | $249.50 | $249.50 | 83 |
| 2022-09-06 | $245.67 | $247.17 | $244.50 | $244.50 | $244.50 | 207 |
| 2022-09-02 | $244.54 | $244.54 | $244.54 | $244.54 | $244.54 | 825 |
| 2022-09-01 | $236.73 | $236.73 | $236.73 | $236.73 | $236.73 | 642 |
| 2022-08-31 | $241.04 | $241.50 | $237.38 | $241.50 | $241.50 | 87 |
| 2022-08-30 | $233.32 | $235.00 | $233.32 | $235.00 | $235.00 | 345 |
| 2022-08-29 | $233.32 | $233.32 | $233.08 | $233.08 | $233.08 | 6 |
| 2022-08-26 | $233.95 | $233.95 | $233.95 | $233.95 | $233.95 | 1 |
| 2022-08-25 | $236.59 | $236.59 | $236.59 | $236.59 | $236.59 | 427 |
| 2022-08-24 | $233.36 | $233.36 | $233.36 | $233.36 | $233.36 | 0 |
| 2022-08-23 | $233.36 | $233.36 | $233.36 | $233.36 | $233.36 | 2 |
| 2022-08-22 | $230.66 | $230.99 | $229.45 | $229.45 | $229.45 | 371 |
| 2022-08-19 | $233.82 | $233.82 | $233.82 | $233.82 | $233.82 | 1 |
| 2022-08-18 | $237.35 | $237.35 | $236.99 | $236.99 | $236.99 | 5 |
| 2022-08-17 | $239.46 | $240.21 | $239.46 | $240.21 | $240.21 | 2,102 |
| 2022-08-16 | $242.44 | $242.44 | $242.44 | $242.44 | $242.44 | 1 |
| 2022-08-15 | $244.03 | $244.03 | $242.54 | $242.54 | $242.54 | 105 |
| 2022-08-12 | $245.68 | $246.83 | $245.68 | $246.83 | $246.83 | 20 |
| 2022-08-11 | $244.73 | $244.89 | $241.33 | $241.33 | $241.33 | 385 |
| 2022-08-10 | $236.30 | $236.30 | $236.30 | $236.30 | $236.30 | 0 |
| 2022-08-09 | $238.16 | $238.16 | $236.30 | $236.30 | $236.30 | 2,402 |
| 2022-08-08 | $232.77 | $233.82 | $232.23 | $233.82 | $233.82 | 816 |
| 2022-08-05 | $228.04 | $228.04 | $228.04 | $228.04 | $228.04 | 1 |
| 2022-08-04 | $228.11 | $229.40 | $228.11 | $228.22 | $228.22 | 516 |
| 2022-08-03 | $227.90 | $227.90 | $227.37 | $227.90 | $227.90 | 221 |
| 2022-08-02 | $225.00 | $226.51 | $224.67 | $224.67 | $224.67 | 148 |
| 2022-08-01 | $227.62 | $227.91 | $227.62 | $227.91 | $227.91 | 18 |
| 2022-07-29 | $225.41 | $226.63 | $224.36 | $224.36 | $224.36 | 67 |
| 2022-07-28 | $220.15 | $220.15 | $220.15 | $220.15 | $220.15 | 1 |
| 2022-07-27 | $223.89 | $223.89 | $223.30 | $223.30 | $223.30 | 16 |
| 2022-07-26 | $223.35 | $223.35 | $223.35 | $223.35 | $223.35 | 696 |
| 2022-07-25 | $224.74 | $226.40 | $220.52 | $223.35 | $223.35 | 925 |
| 2022-07-22 | $224.65 | $224.65 | $223.98 | $223.98 | $223.98 | 1,151 |
| 2022-07-21 | $222.01 | $222.01 | $221.80 | $221.80 | $221.80 | 16 |
| 2022-07-20 | $224.73 | $226.44 | $224.62 | $225.50 | $225.50 | 215 |
| 2022-07-19 | $228.32 | $228.57 | $227.70 | $227.72 | $227.72 | 58 |
| 2022-07-18 | $225.24 | $225.79 | $223.66 | $224.00 | $224.00 | 429 |
| 2022-07-15 | $221.47 | $221.47 | $221.47 | $221.47 | $221.47 | 47 |
| 2022-07-14 | $212.60 | $217.31 | $212.60 | $217.31 | $217.31 | 27 |
| 2022-07-13 | $225.44 | $225.44 | $225.44 | $225.44 | $225.44 | 445 |
| 2022-07-12 | $225.44 | $225.44 | $225.44 | $225.44 | $225.44 | 530 |
| 2022-07-11 | $225.13 | $225.25 | $225.05 | $225.25 | $225.25 | 55 |
| 2022-07-08 | $228.49 | $228.70 | $227.01 | $227.01 | $227.01 | 8 |
| 2022-07-07 | $229.90 | $230.11 | $229.87 | $230.11 | $230.11 | 128 |
| 2022-07-06 | $225.18 | $225.18 | $225.18 | $225.18 | $225.18 | 2 |
| 2022-07-05 | $226.42 | $226.57 | $221.26 | $226.57 | $226.57 | 424 |
| 2022-07-01 | $235.95 | $238.75 | $235.95 | $238.75 | $238.75 | 233 |
| 2022-06-30 | $232.00 | $232.00 | $231.04 | $231.04 | $231.04 | 218 |
| 2022-06-29 | $232.63 | $232.63 | $232.63 | $232.63 | $232.63 | 567 |
| 2022-06-28 | $237.22 | $238.56 | $235.77 | $235.77 | $235.77 | 922 |
| 2022-06-27 | $234.24 | $235.53 | $232.92 | $235.53 | $235.53 | 601 |
| 2022-06-24 | $235.41 | $236.12 | $235.41 | $236.12 | $236.12 | 23 |
| 2022-06-23 | $227.91 | $227.91 | $227.91 | $227.91 | $227.91 | 192 |
| 2022-06-22 | $229.21 | $233.25 | $229.21 | $233.25 | $233.25 | 1,192 |
| 2022-06-21 | $231.89 | $231.89 | $231.89 | $231.89 | $231.89 | 2 |
| 2022-06-17 | $229.45 | $229.73 | $226.27 | $226.90 | $226.90 | 214 |
| 2022-06-16 | $231.00 | $231.00 | $230.50 | $230.50 | $230.50 | 216 |
| 2022-06-15 | $231.30 | $231.30 | $231.30 | $231.30 | $231.30 | 9 |
| 2022-06-14 | $229.20 | $231.30 | $224.56 | $231.30 | $231.30 | 51 |
| 2022-06-13 | $228.60 | $228.60 | $227.20 | $227.20 | $227.20 | 17 |
| 2022-06-10 | $235.09 | $235.09 | $235.09 | $235.09 | $235.09 | 1,327 |
| 2022-06-09 | $242.11 | $242.11 | $242.11 | $242.11 | $242.11 | 4 |
| 2022-06-08 | $241.00 | $241.00 | $240.49 | $240.49 | $240.49 | 6 |
| 2022-06-07 | $244.66 | $246.50 | $244.66 | $246.50 | $246.50 | 796 |
| 2022-06-06 | $242.25 | $242.25 | $242.25 | $242.25 | $242.25 | 0 |
| 2022-06-03 | $242.25 | $242.25 | $242.25 | $242.25 | $242.25 | 3,172 |
| 2022-06-02 | $238.96 | $238.96 | $238.96 | $238.96 | $238.96 | 1 |
| 2022-06-01 | $237.00 | $237.00 | $234.94 | $234.94 | $234.94 | 8 |
| 2022-05-31 | $242.95 | $246.51 | $242.95 | $244.50 | $244.50 | 401 |
| 2022-05-27 | $244.99 | $244.99 | $242.51 | $242.51 | $242.51 | 137 |
| 2022-05-26 | $238.52 | $240.50 | $238.52 | $240.50 | $240.50 | 665 |
| 2022-05-25 | $238.51 | $238.51 | $236.92 | $238.50 | $238.50 | 113 |
| 2022-05-24 | $235.17 | $235.17 | $235.17 | $235.17 | $235.17 | 0 |
| 2022-05-23 | $235.17 | $235.17 | $235.17 | $235.17 | $235.17 | 1 |
| 2022-05-20 | $236.38 | $236.79 | $231.10 | $236.79 | $236.79 | 147 |
| 2022-05-19 | $235.79 | $237.66 | $233.60 | $237.66 | $237.66 | 396 |
| 2022-05-18 | $239.61 | $239.61 | $239.61 | $239.61 | $239.61 | 4 |
| 2022-05-17 | $236.53 | $236.53 | $236.53 | $236.53 | $236.53 | 1,256 |
| 2022-05-16 | $236.53 | $236.53 | $236.53 | $236.53 | $236.53 | 7 |
| 2022-05-13 | $236.50 | $239.50 | $235.86 | $236.26 | $236.26 | 348 |
| 2022-05-12 | $232.80 | $232.80 | $232.80 | $232.80 | $232.80 | 12 |
| 2022-05-11 | $234.99 | $234.99 | $234.99 | $234.99 | $234.99 | 16 |
| 2022-05-10 | $229.24 | $231.69 | $229.24 | $230.10 | $230.10 | 6 |
| 2022-05-09 | $227.84 | $227.84 | $225.59 | $225.59 | $225.59 | 68 |
| 2022-05-06 | $233.00 | $233.00 | $228.00 | $228.00 | $228.00 | 242 |
| 2022-05-05 | $232.31 | $232.31 | $229.40 | $230.00 | $230.00 | 762 |
| 2022-05-04 | $236.36 | $236.36 | $235.12 | $235.12 | $235.12 | 15 |
| 2022-05-03 | $237.74 | $237.74 | $235.01 | $235.49 | $235.49 | 39 |
| 2022-05-02 | $237.46 | $237.55 | $237.00 | $237.54 | $237.54 | 12 |
| 2022-04-29 | $240.65 | $242.00 | $237.50 | $237.50 | $237.50 | 1,257 |
| 2022-04-28 | $251.21 | $253.50 | $251.21 | $253.50 | $241.74 | 38 |
| 2022-04-27 | $246.16 | $246.16 | $246.16 | $246.16 | $224.50 | 874 |
| 2022-04-26 | $252.64 | $253.60 | $252.64 | $253.60 | $231.29 | 10 |
| 2022-04-25 | $248.55 | $248.55 | $245.13 | $246.67 | $224.97 | 25 |
| 2022-04-22 | $256.40 | $256.96 | $251.60 | $251.92 | $229.76 | 307 |
| 2022-04-21 | $261.86 | $264.21 | $261.86 | $264.17 | $240.93 | 59 |
| 2022-04-20 | $261.26 | $261.26 | $261.26 | $261.26 | $238.28 | 8 |
| 2022-04-19 | $258.28 | $258.28 | $256.88 | $256.88 | $234.28 | 3,208 |
| 2022-04-18 | $265.91 | $265.91 | $257.19 | $262.00 | $238.95 | 56 |
| 2022-04-14 | $260.50 | $264.19 | $259.07 | $262.50 | $239.41 | 350 |
| 2022-04-13 | $260.28 | $260.28 | $260.28 | $260.28 | $237.38 | 188 |
| 2022-04-12 | $262.02 | $262.02 | $260.00 | $260.00 | $237.13 | 44 |
| 2022-04-11 | $262.59 | $262.59 | $262.07 | $262.07 | $239.01 | 147 |
| 2022-04-08 | $262.00 | $262.97 | $261.95 | $261.95 | $238.91 | 448 |
| 2022-04-07 | $256.39 | $258.54 | $256.28 | $256.28 | $233.73 | 28 |
| 2022-04-06 | $261.20 | $261.20 | $260.00 | $260.00 | $237.13 | 75 |
| 2022-04-05 | $262.17 | $262.17 | $262.17 | $262.17 | $239.11 | 2 |
| 2022-04-04 | $262.32 | $263.59 | $262.32 | $263.25 | $240.09 | 167 |
| 2022-04-01 | $266.23 | $266.23 | $266.23 | $266.23 | $242.81 | 0 |
| 2022-03-31 | $272.25 | $272.25 | $266.23 | $266.23 | $242.81 | 27 |
| 2022-03-30 | $273.08 | $273.82 | $271.18 | $273.82 | $249.73 | 19 |
| 2022-03-29 | $278.77 | $278.77 | $276.46 | $276.46 | $252.13 | 21 |
| 2022-03-28 | $260.21 | $260.21 | $260.21 | $260.21 | $237.32 | 0 |
| 2022-03-25 | $260.21 | $260.21 | $260.21 | $260.21 | $237.32 | 1 |
| 2022-03-24 | $258.73 | $260.25 | $258.73 | $260.25 | $237.35 | 432 |
| 2022-03-23 | $261.26 | $261.26 | $260.77 | $260.77 | $237.83 | 18 |
| 2022-03-22 | $263.15 | $263.15 | $262.95 | $262.95 | $239.82 | 65 |
| 2022-03-21 | $261.86 | $263.55 | $261.00 | $263.55 | $240.36 | 296 |
| 2022-03-18 | $259.07 | $259.07 | $259.07 | $259.07 | $236.28 | 3 |
| 2022-03-17 | $260.46 | $262.44 | $259.63 | $259.63 | $236.79 | 38 |
| 2022-03-16 | $266.75 | $270.45 | $260.52 | $261.51 | $238.51 | 152 |
| 2022-03-15 | $262.54 | $263.00 | $262.54 | $263.00 | $239.86 | 12 |
| 2022-03-14 | $262.63 | $262.63 | $262.63 | $262.63 | $239.53 | 2 |
| 2022-03-11 | $257.41 | $263.00 | $255.58 | $255.58 | $233.10 | 741 |
| 2022-03-10 | $259.55 | $259.55 | $257.75 | $257.75 | $235.07 | 5 |
| 2022-03-09 | $258.80 | $267.00 | $258.80 | $267.00 | $243.51 | 6,124 |
| 2022-03-08 | $241.28 | $249.40 | $237.71 | $249.40 | $227.46 | 2,616 |
| 2022-03-07 | $239.88 | $239.88 | $221.53 | $221.53 | $202.04 | 2,038 |
| 2022-03-04 | $242.10 | $242.14 | $240.00 | $240.00 | $218.89 | 148 |
| 2022-03-03 | $255.15 | $261.53 | $253.30 | $253.30 | $231.02 | 122 |
| 2022-03-02 | $264.07 | $264.20 | $264.07 | $264.20 | $240.96 | 4 |
| 2022-03-01 | $265.30 | $265.30 | $258.40 | $258.40 | $235.67 | 155 |
| 2022-02-28 | $273.47 | $280.05 | $273.47 | $275.00 | $250.81 | 110 |
| 2022-02-25 | $282.07 | $282.07 | $280.15 | $280.15 | $255.50 | 6 |
| 2022-02-24 | $267.25 | $278.77 | $267.25 | $278.77 | $254.25 | 129 |
| 2022-02-23 | $288.46 | $288.46 | $282.55 | $288.44 | $263.06 | 16 |
| 2022-02-22 | $292.00 | $293.92 | $288.75 | $288.75 | $263.35 | 89 |
| 2022-02-18 | $298.38 | $298.38 | $294.19 | $294.19 | $268.31 | 8 |
| 2022-02-17 | $303.06 | $303.06 | $300.00 | $300.00 | $273.61 | 259 |
| 2022-02-16 | $300.12 | $300.12 | $300.12 | $300.12 | $273.72 | 0 |
| 2022-02-15 | $301.50 | $301.50 | $300.12 | $300.12 | $273.72 | 192 |
| 2022-02-14 | $296.38 | $296.38 | $296.38 | $296.38 | $270.31 | 1 |
| 2022-02-11 | $302.07 | $302.07 | $302.07 | $302.07 | $275.50 | 200 |
| 2022-02-10 | $309.00 | $309.00 | $308.69 | $308.69 | $281.53 | 43 |
| 2022-02-09 | $313.55 | $313.80 | $313.55 | $313.80 | $286.19 | 20 |
| 2022-02-08 | $312.95 | $314.57 | $310.97 | $314.57 | $286.90 | 224 |
| 2022-02-07 | $308.40 | $309.45 | $308.40 | $309.45 | $282.23 | 60 |
| 2022-02-04 | $306.33 | $306.33 | $306.33 | $306.33 | $279.38 | 38 |
| 2022-02-03 | $312.47 | $312.47 | $312.47 | $312.47 | $284.98 | 0 |
| 2022-02-02 | $312.47 | $312.47 | $312.47 | $312.47 | $284.98 | 83 |
| 2022-02-01 | $317.75 | $317.75 | $313.20 | $313.20 | $285.65 | 26 |
| 2022-01-31 | $311.87 | $315.82 | $311.87 | $315.82 | $288.04 | 35 |
| 2022-01-28 | $309.25 | $309.25 | $309.25 | $309.25 | $282.04 | 1 |
| 2022-01-27 | $308.91 | $313.36 | $308.91 | $313.36 | $285.79 | 148 |
| 2022-01-26 | $308.05 | $308.05 | $308.05 | $308.05 | $280.95 | 1 |
| 2022-01-25 | $301.51 | $301.51 | $301.51 | $301.51 | $274.98 | 10 |
| 2022-01-24 | $291.98 | $294.87 | $291.98 | $294.87 | $268.93 | 5 |
| 2022-01-21 | $301.77 | $301.77 | $301.77 | $301.77 | $275.22 | 43 |
| 2022-01-20 | $308.76 | $309.93 | $308.11 | $308.11 | $281.00 | 32 |
| 2022-01-19 | $309.25 | $310.39 | $308.25 | $308.25 | $281.13 | 46 |
| 2022-01-18 | $311.11 | $311.11 | $307.36 | $307.36 | $280.32 | 464 |
| 2022-01-14 | $312.93 | $313.28 | $312.93 | $313.28 | $285.72 | 6 |
| 2022-01-13 | $319.61 | $319.61 | $319.61 | $319.61 | $291.49 | 106 |
| 2022-01-12 | $312.03 | $312.50 | $311.11 | $311.11 | $283.74 | 3 |
| 2022-01-11 | $309.81 | $311.30 | $309.81 | $311.30 | $283.91 | 183 |
| 2022-01-10 | $308.90 | $310.00 | $307.32 | $310.00 | $282.73 | 8 |
| 2022-01-07 | $307.00 | $307.00 | $305.81 | $305.81 | $278.91 | 1,119 |
| 2022-01-06 | $306.09 | $306.30 | $304.37 | $304.37 | $277.59 | 86 |
| 2022-01-05 | $308.02 | $308.02 | $302.49 | $305.83 | $278.92 | 421 |
| 2022-01-04 | $302.90 | $303.28 | $302.90 | $303.28 | $276.60 | 23 |
| 2022-01-03 | $301.20 | $301.20 | $300.00 | $300.00 | $273.61 | 73 |
| 2021-12-31 | $288.75 | $301.31 | $288.75 | $296.40 | $270.32 | 40 |
| 2021-12-30 | $296.40 | $296.40 | $296.40 | $296.40 | $270.32 | 0 |
| 2021-12-29 | $296.10 | $296.40 | $296.10 | $296.40 | $270.32 | 40 |
| 2021-12-28 | $297.77 | $297.77 | $297.77 | $297.77 | $271.57 | 0 |
| 2021-12-27 | $297.77 | $297.77 | $297.77 | $297.77 | $271.57 | 16 |
| 2021-12-23 | $290.43 | $292.00 | $290.43 | $292.00 | $266.31 | 30 |
| 2021-12-22 | $283.38 | $283.38 | $283.38 | $283.38 | $258.45 | 98 |
| 2021-12-21 | $289.15 | $289.15 | $278.35 | $278.35 | $253.86 | 31 |
| 2021-12-20 | $275.94 | $275.94 | $275.94 | $275.94 | $251.66 | 13 |
| 2021-12-17 | $282.60 | $295.76 | $282.10 | $282.10 | $257.28 | 176 |
| 2021-12-16 | $285.67 | $285.67 | $285.67 | $285.67 | $260.54 | 27 |
| 2021-12-15 | $277.00 | $277.00 | $277.00 | $277.00 | $252.63 | 5,450 |
| 2021-12-14 | $274.74 | $277.00 | $274.74 | $277.00 | $252.63 | 32 |
| 2021-12-13 | $285.28 | $285.28 | $274.68 | $281.00 | $256.28 | 231 |
| 2021-12-10 | $280.20 | $281.66 | $278.50 | $281.50 | $256.74 | 97 |
| 2021-12-09 | $277.55 | $278.00 | $277.55 | $278.00 | $253.54 | 349 |
| 2021-12-08 | $283.12 | $284.00 | $283.12 | $284.00 | $259.02 | 114 |
| 2021-12-07 | $281.85 | $284.85 | $281.19 | $284.00 | $259.02 | 75 |
| 2021-12-06 | $281.75 | $281.75 | $276.34 | $280.00 | $255.37 | 106 |
| 2021-12-03 | $273.58 | $281.99 | $273.58 | $278.00 | $253.54 | 91 |
| 2021-12-02 | $273.31 | $273.31 | $273.31 | $273.31 | $249.27 | 0 |
| 2021-12-01 | $277.99 | $278.20 | $273.31 | $273.31 | $249.27 | 182 |
| 2021-11-30 | $271.51 | $274.00 | $268.00 | $274.00 | $249.89 | 21 |
| 2021-11-29 | $267.21 | $276.26 | $267.21 | $271.50 | $247.61 | 216 |
| 2021-11-26 | $268.81 | $268.81 | $268.50 | $268.50 | $244.88 | 115 |
| 2021-11-24 | $283.38 | $284.15 | $283.15 | $283.15 | $258.24 | 4,030 |
| 2021-11-23 | $280.60 | $280.88 | $279.88 | $280.30 | $255.64 | 144 |
| 2021-11-22 | $271.12 | $280.10 | $271.12 | $280.10 | $255.46 | 38 |
| 2021-11-19 | $279.44 | $279.44 | $279.44 | $279.44 | $254.85 | 484 |
| 2021-11-18 | $283.17 | $285.00 | $283.17 | $285.00 | $259.93 | 126 |
| 2021-11-17 | $288.00 | $288.00 | $288.00 | $288.00 | $262.66 | 0 |
| 2021-11-16 | $288.88 | $288.88 | $288.00 | $288.00 | $262.66 | 84 |
| 2021-11-15 | $290.45 | $291.55 | $289.75 | $289.75 | $264.26 | 48 |
| 2021-11-12 | $291.04 | $291.04 | $290.92 | $290.92 | $265.33 | 68 |
| 2021-11-11 | $291.40 | $294.16 | $291.13 | $291.13 | $265.52 | 161 |
| 2021-11-10 | $294.79 | $294.79 | $293.01 | $293.01 | $267.23 | 90 |
| 2021-11-09 | $293.63 | $293.63 | $293.63 | $293.63 | $267.80 | 956 |
| 2021-11-08 | $302.19 | $304.41 | $302.19 | $304.41 | $277.63 | 2 |
| 2021-11-05 | $301.31 | $301.31 | $300.00 | $300.00 | $273.61 | 8 |
| 2021-11-04 | $302.60 | $302.60 | $298.96 | $302.00 | $275.43 | 26 |
| 2021-11-03 | $301.13 | $304.00 | $300.75 | $300.75 | $274.29 | 444 |
| 2021-11-02 | $297.85 | $297.85 | $297.85 | $297.85 | $271.65 | 15 |
| 2021-11-01 | $297.00 | $297.85 | $296.66 | $297.85 | $271.65 | 15 |
| 2021-10-29 | $297.78 | $298.50 | $294.45 | $295.00 | $269.05 | 16 |
| 2021-10-28 | $292.63 | $292.63 | $292.63 | $292.63 | $266.89 | 0 |
| 2021-10-27 | $292.63 | $292.63 | $292.63 | $292.63 | $266.89 | 0 |
| 2021-10-26 | $292.41 | $294.08 | $292.41 | $292.63 | $266.89 | 42 |
| 2021-10-25 | $287.92 | $288.05 | $286.88 | $287.13 | $261.87 | 254 |
| 2021-10-22 | $290.64 | $290.64 | $290.64 | $290.64 | $265.07 | 2 |
| 2021-10-21 | $288.56 | $289.50 | $288.56 | $289.50 | $264.03 | 350 |
| 2021-10-20 | $292.46 | $293.09 | $292.46 | $293.09 | $267.31 | 158 |
| 2021-10-19 | $291.33 | $294.00 | $291.33 | $294.00 | $268.14 | 142 |
| 2021-10-18 | $281.95 | $283.04 | $281.80 | $283.04 | $258.14 | 101 |
| 2021-10-15 | $284.19 | $285.85 | $284.19 | $284.96 | $259.89 | 139 |
| 2021-10-14 | $279.33 | $279.33 | $279.33 | $279.33 | $254.76 | 1 |
| 2021-10-13 | $274.89 | $278.00 | $274.89 | $276.17 | $251.87 | 45 |
| 2021-10-12 | $277.67 | $277.67 | $277.67 | $277.67 | $253.24 | 1 |
| 2021-10-11 | $281.52 | $281.52 | $280.40 | $280.40 | $255.73 | 261 |
| 2021-10-08 | $280.00 | $280.00 | $280.00 | $280.00 | $255.37 | 0 |
| 2021-10-07 | $281.35 | $284.32 | $280.00 | $280.00 | $255.37 | 103 |
| 2021-10-06 | $277.93 | $278.35 | $277.00 | $278.35 | $253.86 | 38 |
| 2021-10-05 | $274.82 | $274.82 | $274.82 | $274.82 | $250.64 | 2 |
| 2021-10-04 | $286.19 | $286.19 | $275.71 | $278.00 | $253.54 | 72 |
| 2021-10-01 | $274.80 | $276.50 | $274.80 | $276.50 | $252.17 | 76 |
| 2021-09-30 | $276.13 | $281.04 | $276.13 | $277.00 | $252.63 | 44 |
| 2021-09-29 | $278.69 | $278.69 | $278.69 | $278.69 | $254.18 | 8 |
| 2021-09-28 | $276.14 | $278.18 | $275.24 | $275.50 | $251.26 | 257 |
| 2021-09-27 | $283.32 | $286.27 | $283.32 | $284.00 | $259.02 | 108 |
| 2021-09-24 | $282.64 | $282.64 | $280.00 | $280.00 | $255.37 | 145 |
| 2021-09-23 | $278.99 | $278.99 | $277.45 | $277.45 | $253.04 | 999 |
| 2021-09-22 | $272.00 | $272.00 | $272.00 | $272.00 | $248.07 | 0 |
| 2021-09-21 | $274.90 | $274.90 | $270.10 | $272.00 | $248.07 | 543 |
| 2021-09-20 | $268.00 | $268.00 | $268.00 | $268.00 | $244.42 | 10 |
| 2021-09-17 | $281.79 | $282.50 | $281.79 | $282.50 | $257.65 | 58 |
| 2021-09-16 | $287.78 | $288.12 | $286.53 | $288.12 | $262.77 | 68 |
| 2021-09-15 | $285.44 | $285.44 | $285.44 | $285.44 | $260.32 | 0 |
| 2021-09-14 | $290.12 | $290.12 | $285.44 | $285.44 | $260.32 | 32 |
| 2021-09-13 | $290.26 | $294.72 | $290.26 | $291.00 | $265.40 | 118 |
| 2021-09-10 | $289.50 | $289.50 | $289.50 | $289.50 | $264.03 | 0 |
| 2021-09-09 | $289.89 | $289.89 | $288.20 | $289.50 | $264.03 | 148 |
| 2021-09-08 | $290.00 | $290.00 | $290.00 | $290.00 | $264.49 | 0 |
| 2021-09-07 | $290.00 | $290.00 | $290.00 | $290.00 | $264.49 | 0 |
| 2021-09-03 | $291.15 | $291.15 | $290.00 | $290.00 | $264.49 | 85 |
| 2021-09-02 | $294.25 | $294.25 | $284.25 | $284.25 | $259.24 | 30 |
| 2021-09-01 | $295.05 | $295.10 | $287.90 | $295.10 | $269.14 | 39 |
| 2021-08-31 | $295.00 | $295.00 | $295.00 | $295.00 | $269.05 | 0 |
| 2021-08-30 | $299.80 | $299.80 | $293.49 | $295.00 | $269.05 | 6 |
| 2021-08-27 | $297.60 | $297.60 | $297.60 | $297.60 | $271.42 | 1 |
| 2021-08-26 | $306.00 | $306.00 | $306.00 | $306.00 | $279.08 | 0 |
| 2021-08-25 | $306.00 | $306.00 | $306.00 | $306.00 | $279.08 | 0 |
| 2021-08-24 | $301.80 | $307.49 | $301.80 | $306.00 | $279.08 | 39 |
| 2021-08-23 | $302.41 | $302.41 | $296.27 | $296.27 | $270.20 | 1,097 |
| 2021-08-20 | $292.55 | $305.15 | $292.55 | $305.15 | $278.30 | 222 |
| 2021-08-19 | $296.58 | $296.58 | $296.58 | $296.58 | $270.49 | 500 |
| 2021-08-18 | $299.11 | $300.10 | $299.11 | $300.10 | $273.70 | 530 |
| 2021-08-17 | $298.85 | $298.85 | $291.20 | $291.20 | $265.58 | 4 |
| 2021-08-16 | $296.49 | $299.00 | $296.49 | $299.00 | $272.70 | 50 |
| 2021-08-13 | $296.66 | $301.61 | $296.66 | $299.00 | $272.70 | 56 |
| 2021-08-12 | $291.45 | $291.45 | $291.45 | $291.45 | $265.81 | 121 |
| 2021-08-11 | $286.97 | $296.40 | $286.00 | $286.00 | $260.84 | 121 |
| 2021-08-10 | $280.18 | $280.18 | $275.70 | $275.70 | $251.45 | 37 |
| 2021-08-09 | $276.09 | $276.09 | $276.09 | $276.09 | $251.80 | 0 |
| 2021-08-06 | $276.30 | $278.10 | $276.09 | $276.09 | $251.80 | 2,717 |
| 2021-08-05 | $270.46 | $270.46 | $270.46 | $270.46 | $246.66 | 0 |
| 2021-08-04 | $270.46 | $270.46 | $270.46 | $270.46 | $246.66 | 14 |
| 2021-08-03 | $269.04 | $273.44 | $266.55 | $269.00 | $245.33 | 247 |
| 2021-08-02 | $272.17 | $274.29 | $272.17 | $274.29 | $250.16 | 36 |
| 2021-07-30 | $272.60 | $276.36 | $272.00 | $272.00 | $248.07 | 539 |
| 2021-07-29 | $270.85 | $270.85 | $270.85 | $270.85 | $247.02 | 0 |
| 2021-07-28 | $270.85 | $270.85 | $270.85 | $270.85 | $247.02 | 32 |
| 2021-07-27 | $270.85 | $270.85 | $270.85 | $270.85 | $247.02 | 9 |
| 2021-07-26 | $265.05 | $270.85 | $265.05 | $270.85 | $247.02 | 78 |
| 2021-07-23 | $269.73 | $270.89 | $269.05 | $270.89 | $247.06 | 197 |
| 2021-07-22 | $269.30 | $269.30 | $269.30 | $269.30 | $245.61 | 1 |
| 2021-07-21 | $268.78 | $268.78 | $268.00 | $268.00 | $244.42 | 30 |
| 2021-07-20 | $257.95 | $257.95 | $256.46 | $256.46 | $233.90 | 26 |
| 2021-07-19 | $257.88 | $257.88 | $255.79 | $255.87 | $233.36 | 210 |
| 2021-07-16 | $270.00 | $271.49 | $269.07 | $271.00 | $247.16 | 397 |
| 2021-07-15 | $274.22 | $274.22 | $274.22 | $274.22 | $250.10 | 0 |
| 2021-07-14 | $273.45 | $274.22 | $273.45 | $274.22 | $250.10 | 26 |
| 2021-07-13 | $272.36 | $274.68 | $272.36 | $274.68 | $250.51 | 1,210 |
| 2021-07-12 | $276.32 | $276.32 | $276.32 | $276.32 | $252.01 | 4 |
| 2021-07-09 | $271.76 | $275.59 | $271.76 | $275.59 | $251.35 | 2,400 |
| 2021-07-08 | $267.00 | $272.71 | $267.00 | $272.71 | $248.71 | 10 |
| 2021-07-07 | $277.15 | $277.15 | $277.15 | $277.15 | $252.77 | 0 |
| 2021-07-06 | $277.15 | $277.15 | $277.15 | $277.15 | $252.77 | 200 |
| 2021-07-02 | $277.38 | $277.40 | $277.38 | $277.40 | $253.00 | 11 |
| 2021-07-01 | $278.21 | $278.21 | $278.21 | $278.21 | $253.74 | 54 |
| 2021-06-30 | $275.70 | $279.84 | $275.70 | $276.00 | $251.72 | 30 |
| 2021-06-29 | $283.00 | $283.00 | $283.00 | $283.00 | $258.10 | 0 |
| 2021-06-28 | $286.74 | $286.74 | $275.43 | $283.00 | $258.10 | 80 |
| 2021-06-25 | $283.15 | $283.15 | $282.48 | $282.48 | $257.62 | 151 |
| 2021-06-24 | $283.81 | $288.21 | $283.81 | $285.00 | $259.93 | 16 |
| 2021-06-23 | $288.82 | $288.82 | $288.82 | $288.82 | $263.41 | 0 |
| 2021-06-22 | $287.45 | $288.82 | $287.45 | $288.82 | $263.41 | 22 |
| 2021-06-21 | $281.57 | $288.31 | $281.57 | $287.00 | $261.75 | 166 |
| 2021-06-18 | $280.10 | $280.10 | $275.35 | $275.35 | $251.13 | 24 |
| 2021-06-17 | $288.46 | $288.46 | $288.46 | $288.46 | $263.08 | 4 |
| 2021-06-16 | $291.90 | $299.00 | $291.90 | $298.95 | $272.65 | 56 |
| 2021-06-15 | $284.16 | $284.16 | $284.16 | $284.16 | $259.16 | 1 |
| 2021-06-14 | $281.63 | $281.63 | $281.63 | $281.63 | $256.85 | 0 |
| 2021-06-11 | $282.71 | $282.71 | $280.86 | $281.63 | $256.85 | 108 |
| 2021-06-10 | $289.36 | $289.36 | $285.00 | $285.00 | $259.93 | 36 |
| 2021-06-09 | $283.22 | $283.22 | $282.48 | $282.48 | $257.63 | 41 |
| 2021-06-08 | $284.48 | $284.48 | $284.48 | $284.48 | $259.45 | 1 |
| 2021-06-07 | $291.00 | $291.00 | $291.00 | $291.00 | $265.40 | 0 |
| 2021-06-04 | $293.45 | $293.45 | $291.00 | $291.00 | $265.40 | 18 |
| 2021-06-03 | $282.35 | $282.35 | $282.35 | $282.35 | $257.51 | 1,105 |
| 2021-06-02 | $282.35 | $282.35 | $282.35 | $282.35 | $257.51 | 36 |
| 2021-06-01 | $291.80 | $292.00 | $291.80 | $292.00 | $266.31 | 1,263 |
| 2021-05-28 | $286.23 | $289.00 | $286.15 | $289.00 | $263.58 | 413 |
| 2021-05-27 | $289.52 | $289.52 | $289.52 | $289.52 | $264.05 | 3 |
| 2021-05-26 | $286.58 | $288.00 | $286.58 | $288.00 | $262.66 | 37 |
| 2021-05-25 | $290.41 | $292.40 | $290.41 | $292.00 | $266.31 | 1,279 |
| 2021-05-24 | $295.90 | $298.40 | $286.55 | $298.40 | $272.15 | 65 |
| 2021-05-21 | $293.78 | $295.00 | $293.78 | $295.00 | $269.05 | 36 |
| 2021-05-20 | $297.00 | $297.00 | $297.00 | $297.00 | $270.87 | 126 |
| 2021-05-19 | $297.00 | $297.00 | $297.00 | $297.00 | $270.87 | 0 |
| 2021-05-18 | $294.93 | $297.00 | $294.93 | $297.00 | $270.87 | 74 |
| 2021-05-17 | $300.46 | $300.46 | $297.00 | $298.00 | $271.78 | 74 |
| 2021-05-14 | $295.44 | $299.62 | $295.44 | $296.00 | $269.96 | 34 |
| 2021-05-13 | $289.10 | $292.55 | $289.10 | $292.55 | $266.81 | 893 |
| 2021-05-12 | $291.21 | $294.00 | $291.00 | $294.00 | $268.14 | 968 |
| 2021-05-11 | $293.00 | $293.00 | $293.00 | $293.00 | $267.22 | 5 |
| 2021-05-10 | $300.50 | $303.87 | $299.70 | $303.87 | $277.13 | 1,192 |
| 2021-05-07 | $301.21 | $302.50 | $301.21 | $302.50 | $275.89 | 364 |
| 2021-05-06 | $293.63 | $293.63 | $291.99 | $291.99 | $266.30 | 501 |
| 2021-05-05 | $280.00 | $280.00 | $280.00 | $280.00 | $255.37 | 0 |
| 2021-05-04 | $286.00 | $297.19 | $280.00 | $280.00 | $255.37 | 1,081 |
| 2021-05-03 | $291.50 | $291.50 | $291.50 | $291.50 | $265.86 | 0 |
| 2021-04-30 | $292.23 | $292.49 | $288.50 | $291.50 | $265.86 | 81 |
| 2021-04-29 | $294.21 | $294.65 | $291.00 | $291.00 | $265.40 | 2,243 |
| 2021-04-28 | $312.29 | $312.29 | $311.20 | $312.25 | $273.60 | 55 |
| 2021-04-27 | $308.12 | $309.27 | $307.45 | $308.75 | $215.10 | 93 |
| 2021-04-26 | $310.10 | $311.50 | $310.03 | $311.50 | $217.01 | 116 |
| 2021-04-23 | $308.37 | $310.10 | $308.37 | $310.10 | $216.04 | 26 |
| 2021-04-22 | $306.92 | $308.21 | $304.46 | $306.75 | $213.71 | 2,175 |
| 2021-04-21 | $309.12 | $309.80 | $309.00 | $309.80 | $215.83 | 420 |
| 2021-04-20 | $305.20 | $307.16 | $304.00 | $307.16 | $213.99 | 692 |
| 2021-04-19 | $310.00 | $311.80 | $310.00 | $311.80 | $217.22 | 12 |
| 2021-04-16 | $311.18 | $311.18 | $309.40 | $311.00 | $216.67 | 136 |
| 2021-04-15 | $310.37 | $312.74 | $310.37 | $312.00 | $217.36 | 436 |
| 2021-04-14 | $313.65 | $313.65 | $313.65 | $313.65 | $218.51 | 0 |
| 2021-04-13 | $316.00 | $316.00 | $313.65 | $313.65 | $218.51 | 6 |
| 2021-04-12 | $315.49 | $315.49 | $315.49 | $315.49 | $219.79 | 0 |
| 2021-04-09 | $316.24 | $316.24 | $315.37 | $315.49 | $219.79 | 84 |
| 2021-04-08 | $315.95 | $317.50 | $315.95 | $317.50 | $221.19 | 33 |
| 2021-04-07 | $318.12 | $321.10 | $318.12 | $321.10 | $223.70 | 28 |
| 2021-04-06 | $312.60 | $314.22 | $312.60 | $314.22 | $218.91 | 15 |
| 2021-04-05 | $316.85 | $316.85 | $316.85 | $316.85 | $220.74 | 2 |
| 2021-04-01 | $308.21 | $308.21 | $308.21 | $308.21 | $214.72 | 645 |
| 2021-03-31 | $314.25 | $314.25 | $310.00 | $310.00 | $215.97 | 164 |
| 2021-03-30 | $311.28 | $312.00 | $311.28 | $312.00 | $217.36 | 44 |
| 2021-03-29 | $303.99 | $307.91 | $303.99 | $307.91 | $214.51 | 24 |
| 2021-03-26 | $308.00 | $308.40 | $308.00 | $308.40 | $214.86 | 218 |
| 2021-03-25 | $305.50 | $307.42 | $305.50 | $307.39 | $214.15 | 3 |
| 2021-03-24 | $306.85 | $307.57 | $304.90 | $306.00 | $213.18 | 67 |
| 2021-03-23 | $307.15 | $308.67 | $306.00 | $306.00 | $213.18 | 57 |
| 2021-03-22 | $310.00 | $310.00 | $310.00 | $310.00 | $215.97 | 0 |
| 2021-03-19 | $310.68 | $310.68 | $306.54 | $310.00 | $215.97 | 112 |
| 2021-03-18 | $314.00 | $314.00 | $314.00 | $314.00 | $218.76 | 0 |
| 2021-03-17 | $314.00 | $314.00 | $314.00 | $314.00 | $218.76 | 0 |
| 2021-03-16 | $314.94 | $314.94 | $310.70 | $314.00 | $218.76 | 146 |
| 2021-03-15 | $313.41 | $315.90 | $313.41 | $314.25 | $218.93 | 108 |
| 2021-03-12 | $316.68 | $316.68 | $309.33 | $316.00 | $220.15 | 328 |
| 2021-03-11 | $314.31 | $314.31 | $314.31 | $314.31 | $218.97 | 2 |
| 2021-03-10 | $313.33 | $313.33 | $313.33 | $313.33 | $218.29 | 370 |
| 2021-03-09 | $313.47 | $313.47 | $313.33 | $313.33 | $218.29 | 1,846 |
| 2021-03-08 | $313.00 | $313.00 | $310.95 | $312.00 | $217.36 | 145 |
| 2021-03-05 | $304.29 | $307.50 | $304.29 | $307.50 | $214.23 | 35 |
| 2021-03-04 | $312.23 | $313.50 | $309.55 | $313.50 | $218.41 | 9 |
| 2021-03-03 | $306.85 | $307.85 | $306.85 | $307.85 | $214.47 | 202 |
| 2021-03-02 | $298.00 | $298.00 | $298.00 | $298.00 | $207.61 | 0 |
| 2021-03-01 | $291.90 | $298.65 | $291.90 | $298.00 | $207.61 | 400 |
| 2021-02-26 | $299.22 | $299.22 | $299.22 | $299.22 | $208.46 | 5 |
| 2021-02-25 | $302.31 | $302.31 | $297.80 | $299.22 | $208.46 | 5 |
| 2021-02-24 | $296.85 | $296.85 | $291.86 | $291.86 | $203.33 | 58 |
| 2021-02-23 | $288.00 | $288.00 | $288.00 | $288.00 | $200.64 | 0 |
| 2021-02-22 | $285.00 | $288.00 | $280.86 | $288.00 | $200.64 | 138 |
| 2021-02-19 | $287.70 | $287.70 | $283.60 | $283.60 | $197.58 | 177 |
| 2021-02-18 | $280.80 | $280.80 | $280.80 | $280.80 | $195.63 | 0 |
| 2021-02-17 | $280.80 | $280.80 | $280.80 | $280.80 | $195.63 | 178 |
| 2021-02-16 | $278.75 | $284.50 | $278.75 | $284.50 | $198.20 | 818 |
| 2021-02-12 | $283.02 | $285.40 | $283.02 | $284.00 | $197.86 | 152 |
| 2021-02-11 | $284.98 | $284.98 | $282.03 | $283.47 | $197.49 | 149 |
| 2021-02-10 | $282.20 | $282.25 | $282.20 | $282.25 | $196.64 | 2 |
| 2021-02-09 | $283.10 | $284.00 | $283.10 | $284.00 | $197.86 | 30 |
| 2021-02-08 | $280.80 | $281.03 | $280.80 | $281.03 | $195.79 | 45 |
| 2021-02-05 | $283.00 | $283.00 | $279.89 | $280.77 | $195.60 | 374 |
| 2021-02-04 | $280.00 | $281.00 | $280.00 | $281.00 | $195.77 | 7 |
| 2021-02-03 | $275.52 | $275.52 | $275.52 | $275.52 | $191.95 | 168 |
| 2021-02-02 | $275.50 | $278.00 | $275.50 | $278.00 | $193.68 | 24 |
| 2021-02-01 | $269.70 | $269.70 | $268.02 | $268.02 | $186.72 | 86 |
| 2021-01-29 | $269.29 | $269.29 | $269.00 | $269.00 | $187.41 | 178 |
| 2021-01-28 | $271.58 | $277.50 | $271.54 | $277.50 | $193.33 | 116 |
| 2021-01-27 | $273.00 | $273.00 | $268.58 | $268.58 | $187.11 | 731 |
| 2021-01-26 | $277.31 | $278.80 | $277.31 | $278.80 | $194.23 | 108 |
| 2021-01-25 | $270.00 | $274.00 | $268.20 | $274.00 | $190.89 | 297 |
| 2021-01-22 | $279.65 | $280.45 | $279.65 | $280.45 | $195.38 | 3 |
| 2021-01-21 | $285.05 | $285.05 | $283.50 | $283.50 | $197.51 | 10 |
| 2021-01-20 | $287.75 | $287.75 | $284.70 | $284.70 | $198.34 | 56 |
| 2021-01-19 | $286.25 | $286.25 | $286.25 | $286.25 | $199.42 | 0 |
| 2021-01-15 | $283.65 | $286.39 | $283.55 | $286.25 | $199.42 | 52 |
| 2021-01-14 | $290.45 | $290.45 | $290.45 | $290.45 | $202.35 | 0 |
| 2021-01-13 | $288.65 | $290.45 | $288.65 | $290.45 | $202.35 | 4 |
| 2021-01-12 | $292.44 | $292.44 | $290.45 | $290.45 | $202.35 | 6 |
| 2021-01-11 | $293.35 | $293.35 | $292.55 | $292.55 | $203.81 | 13 |
| 2021-01-08 | $295.85 | $296.90 | $294.90 | $296.90 | $206.84 | 87 |
| 2021-01-07 | $296.95 | $296.95 | $295.60 | $295.60 | $205.94 | 6 |
| 2021-01-06 | $302.95 | $302.95 | $302.95 | $302.95 | $211.06 | 2 |
| 2021-01-05 | $292.65 | $292.65 | $292.65 | $292.65 | $203.88 | 1 |
| 2021-01-04 | $290.65 | $292.15 | $290.65 | $292.15 | $203.53 | 123 |
| 2020-12-31 | $298.50 | $300.56 | $291.08 | $300.56 | $209.39 | 7 |
| 2020-12-30 | $299.22 | $300.29 | $299.22 | $300.11 | $209.08 | 25 |
| 2020-12-29 | $299.47 | $299.47 | $299.35 | $299.35 | $208.55 | 147 |
| 2020-12-28 | $306.00 | $306.00 | $301.80 | $301.80 | $210.26 | 135 |
| 2020-12-24 | $294.91 | $294.91 | $294.91 | $294.91 | $205.46 | 0 |
| 2020-12-23 | $295.54 | $295.54 | $294.91 | $294.91 | $205.46 | 33 |
| 2020-12-22 | $289.30 | $289.30 | $289.30 | $289.30 | $201.55 | 12 |
| 2020-12-21 | $286.48 | $288.70 | $286.48 | $288.70 | $201.13 | 177 |
| 2020-12-18 | $307.94 | $307.94 | $307.94 | $307.94 | $214.53 | 0 |
| 2020-12-17 | $308.22 | $308.22 | $306.35 | $307.94 | $214.53 | 616 |
| 2020-12-16 | $302.45 | $302.45 | $302.23 | $302.23 | $210.56 | 25 |
| 2020-12-15 | $296.45 | $297.10 | $296.45 | $297.10 | $206.98 | 51 |
| 2020-12-14 | $290.03 | $290.03 | $288.85 | $289.01 | $201.35 | 28 |
| 2020-12-11 | $283.95 | $283.95 | $281.52 | $281.52 | $196.13 | 58 |
| 2020-12-10 | $289.40 | $290.54 | $289.10 | $289.10 | $201.41 | 50 |
| 2020-12-09 | $290.00 | $290.00 | $290.00 | $290.00 | $202.04 | 8 |
| 2020-12-08 | $289.80 | $289.80 | $289.60 | $289.60 | $201.76 | 728 |
| 2020-12-07 | $291.90 | $291.90 | $289.82 | $289.95 | $202.00 | 41 |
| 2020-12-04 | $293.00 | $293.00 | $293.00 | $293.00 | $204.13 | 0 |
| 2020-12-03 | $293.00 | $293.00 | $293.00 | $293.00 | $204.13 | 1 |
| 2020-12-02 | $293.95 | $294.20 | $293.80 | $294.20 | $204.96 | 511 |
| 2020-12-01 | $290.95 | $290.95 | $290.49 | $290.49 | $202.38 | 19 |
| 2020-11-30 | $283.10 | $283.10 | $280.75 | $282.55 | $196.85 | 33 |
| 2020-11-27 | $283.65 | $283.65 | $283.65 | $283.65 | $197.61 | 0 |
| 2020-11-25 | $282.60 | $283.65 | $282.60 | $283.65 | $197.61 | 52 |
| 2020-11-24 | $283.70 | $288.15 | $283.70 | $288.15 | $200.75 | 46 |
| 2020-11-23 | $277.95 | $279.55 | $277.55 | $279.55 | $194.76 | 24 |
| 2020-11-20 | $279.85 | $279.85 | $278.35 | $278.35 | $193.92 | 28 |
| 2020-11-19 | $280.42 | $280.45 | $278.45 | $279.75 | $194.90 | 578 |
| 2020-11-18 | $288.30 | $288.30 | $288.00 | $288.30 | $200.85 | 77 |
| 2020-11-17 | $286.15 | $286.60 | $286.15 | $286.60 | $199.67 | 170 |
| 2020-11-16 | $283.90 | $283.90 | $280.02 | $280.02 | $195.08 | 623 |
| 2020-11-13 | $276.90 | $277.60 | $276.35 | $277.30 | $193.19 | 415 |
| 2020-11-12 | $274.05 | $274.05 | $270.51 | $270.51 | $188.46 | 282 |
| 2020-11-11 | $275.95 | $275.95 | $273.38 | $273.38 | $190.46 | 153 |
| 2020-11-10 | $285.05 | $288.34 | $285.05 | $288.34 | $200.88 | 211 |
| 2020-11-09 | $277.67 | $277.67 | $276.79 | $276.79 | $192.83 | 138 |
| 2020-11-06 | $243.86 | $244.25 | $243.21 | $243.21 | $169.44 | 71 |
| 2020-11-05 | $247.87 | $249.62 | $246.50 | $248.41 | $173.06 | 86 |
| 2020-11-04 | $251.10 | $253.10 | $251.10 | $253.10 | $176.33 | 161 |
| 2020-11-03 | $248.40 | $248.40 | $248.40 | $248.40 | $173.05 | 5 |
| 2020-11-02 | $238.75 | $238.75 | $235.95 | $235.95 | $164.38 | 51 |
| 2020-10-30 | $235.56 | $235.56 | $233.45 | $233.45 | $162.64 | 36 |
| 2020-10-29 | $236.03 | $238.60 | $235.60 | $236.05 | $164.45 | 182 |
| 2020-10-28 | $233.20 | $234.00 | $230.00 | $233.02 | $162.34 | 79 |
| 2020-10-27 | $238.40 | $238.75 | $236.75 | $236.75 | $164.94 | 19 |
| 2020-10-26 | $246.17 | $246.17 | $244.15 | $244.25 | $170.16 | 76 |
| 2020-10-23 | $251.15 | $252.35 | $251.15 | $252.35 | $175.81 | 15 |
| 2020-10-22 | $246.21 | $246.21 | $245.40 | $246.00 | $171.38 | 204 |
| 2020-10-21 | $247.47 | $247.47 | $245.34 | $245.34 | $170.92 | 15 |
| 2020-10-20 | $251.95 | $252.45 | $251.95 | $252.45 | $175.88 | 14 |
| 2020-10-19 | $249.95 | $250.00 | $247.83 | $247.83 | $172.66 | 373 |
| 2020-10-16 | $245.85 | $246.55 | $245.85 | $246.50 | $171.73 | 77 |
| 2020-10-15 | $242.59 | $244.00 | $242.59 | $244.00 | $169.99 | 27 |
| 2020-10-14 | $251.15 | $251.15 | $249.47 | $249.47 | $173.80 | 24 |
| 2020-10-13 | $257.00 | $257.00 | $257.00 | $257.00 | $179.05 | 0 |
| 2020-10-12 | $257.00 | $257.00 | $257.00 | $257.00 | $179.05 | 0 |
| 2020-10-09 | $258.85 | $258.85 | $256.40 | $257.00 | $179.05 | 46 |
| 2020-10-08 | $256.65 | $256.65 | $256.65 | $256.65 | $178.80 | 0 |
| 2020-10-07 | $255.40 | $256.65 | $255.40 | $256.65 | $178.80 | 11 |
| 2020-10-06 | $261.00 | $261.00 | $259.00 | $259.00 | $180.44 | 25 |
| 2020-10-05 | $260.45 | $260.45 | $260.45 | $260.45 | $181.45 | 2 |
| 2020-10-02 | $252.60 | $252.60 | $251.44 | $252.53 | $175.93 | 37 |
| 2020-10-01 | $251.85 | $251.85 | $251.85 | $251.85 | $175.46 | 2 |
| 2020-09-30 | $255.15 | $255.15 | $255.15 | $255.15 | $177.76 | 1 |
| 2020-09-29 | $256.55 | $256.55 | $255.05 | $255.55 | $178.04 | 95 |
| 2020-09-28 | $257.65 | $259.93 | $257.65 | $259.85 | $181.03 | 1,641 |
| 2020-09-25 | $248.60 | $251.08 | $248.58 | $251.08 | $174.92 | 155 |
| 2020-09-24 | $255.40 | $255.40 | $255.40 | $255.40 | $177.93 | 1 |
| 2020-09-23 | $259.17 | $259.17 | $256.65 | $257.00 | $179.05 | 34 |
| 2020-09-22 | $262.24 | $262.24 | $260.00 | $260.40 | $181.41 | 125 |
| 2020-09-21 | $268.39 | $268.39 | $262.95 | $262.95 | $183.19 | 93 |
| 2020-09-18 | $285.55 | $285.55 | $283.26 | $284.75 | $198.38 | 77 |
| 2020-09-17 | $283.30 | $283.30 | $283.30 | $283.30 | $197.37 | 493 |
| 2020-09-16 | $286.59 | $288.50 | $286.59 | $288.50 | $200.99 | 54 |
| 2020-09-15 | $288.15 | $290.00 | $288.15 | $290.00 | $202.04 | 205 |
| 2020-09-14 | $291.50 | $291.50 | $290.00 | $290.00 | $202.04 | 51 |
| 2020-09-11 | $292.93 | $294.20 | $289.98 | $293.70 | $204.61 | 119 |
| 2020-09-10 | $297.26 | $297.26 | $293.10 | $293.10 | $204.20 | 13 |
| 2020-09-09 | $299.45 | $300.25 | $298.45 | $298.45 | $207.92 | 119 |
| 2020-09-08 | $287.25 | $287.25 | $286.48 | $286.48 | $199.58 | 2,225 |
| 2020-09-04 | $285.95 | $290.34 | $284.04 | $290.34 | $202.27 | 51 |
| 2020-09-03 | $297.00 | $297.00 | $290.55 | $290.55 | $202.42 | 58 |
| 2020-09-02 | $294.55 | $296.10 | $294.55 | $296.10 | $206.29 | 2 |
| 2020-09-01 | $291.51 | $291.51 | $290.15 | $290.15 | $202.14 | 27 |
| 2020-08-31 | $288.70 | $290.70 | $288.70 | $290.70 | $202.52 | 34 |
| 2020-08-28 | $293.80 | $293.80 | $291.30 | $291.30 | $202.94 | 4 |
| 2020-08-27 | $285.05 | $285.81 | $284.55 | $285.81 | $199.12 | 144 |
| 2020-08-26 | $285.80 | $290.10 | $285.80 | $290.10 | $202.11 | 272 |
| 2020-08-25 | $290.00 | $290.00 | $286.80 | $286.80 | $199.81 | 102 |
| 2020-08-24 | $277.15 | $277.15 | $277.15 | $277.15 | $193.08 | 0 |
| 2020-08-21 | $277.90 | $279.15 | $277.15 | $277.15 | $193.08 | 526 |
| 2020-08-20 | $283.40 | $283.40 | $283.40 | $283.40 | $197.44 | 0 |
| 2020-08-19 | $283.58 | $284.00 | $283.40 | $283.40 | $197.44 | 124 |
| 2020-08-18 | $278.86 | $278.86 | $278.86 | $278.86 | $194.28 | 1 |
| 2020-08-17 | $277.44 | $277.44 | $277.44 | $277.44 | $193.29 | 10 |
| 2020-08-14 | $275.65 | $277.10 | $275.49 | $277.10 | $193.05 | 76 |
| 2020-08-13 | $279.85 | $280.73 | $278.80 | $278.97 | $194.35 | 22 |
| 2020-08-12 | $281.45 | $283.00 | $281.45 | $283.00 | $197.16 | 51 |
| 2020-08-11 | $278.21 | $278.21 | $275.00 | $275.00 | $191.59 | 1,524 |
| 2020-08-10 | $276.20 | $276.32 | $272.10 | $272.71 | $189.99 | 458 |
| 2020-08-07 | $272.00 | $272.30 | $270.80 | $272.30 | $189.71 | 1,010 |
| 2020-08-06 | $271.70 | $272.90 | $271.30 | $271.30 | $189.01 | 57 |
| 2020-08-05 | $276.78 | $276.78 | $275.65 | $275.65 | $192.04 | 107 |
| 2020-08-04 | $272.85 | $272.85 | $271.45 | $271.45 | $189.11 | 25 |
| 2020-08-03 | $273.60 | $273.60 | $273.60 | $273.60 | $190.61 | 1,716 |
| 2020-07-31 | $266.05 | $266.05 | $261.70 | $261.70 | $182.32 | 3,357 |
| 2020-07-30 | $265.85 | $269.00 | $262.70 | $267.95 | $186.67 | 272 |
| 2020-07-29 | $277.21 | $277.21 | $277.21 | $277.21 | $193.13 | 15 |
| 2020-07-28 | $273.49 | $273.49 | $273.49 | $273.49 | $190.53 | 0 |
| 2020-07-27 | $273.40 | $274.40 | $273.40 | $273.49 | $190.53 | 38 |
| 2020-07-24 | $270.45 | $270.45 | $270.45 | $270.45 | $188.42 | 0 |
| 2020-07-23 | $273.85 | $273.85 | $270.01 | $270.45 | $188.42 | 209 |
| 2020-07-22 | $277.89 | $277.89 | $277.89 | $277.89 | $193.60 | 4 |
| 2020-07-21 | $275.75 | $276.71 | $275.75 | $276.71 | $192.78 | 51 |
| 2020-07-20 | $269.85 | $274.60 | $269.85 | $274.00 | $190.89 | 901 |
| 2020-07-17 | $269.25 | $269.50 | $269.25 | $269.50 | $187.75 | 38 |
| 2020-07-16 | $271.17 | $272.00 | $271.17 | $271.20 | $188.94 | 9 |
| 2020-07-15 | $269.75 | $270.90 | $268.33 | $270.00 | $188.10 | 29 |
| 2020-07-14 | $257.00 | $257.00 | $257.00 | $257.00 | $179.05 | 0 |
| 2020-07-13 | $262.00 | $262.00 | $257.00 | $257.00 | $179.05 | 6 |
| 2020-07-10 | $260.86 | $261.20 | $259.20 | $261.20 | $181.97 | 8 |
| 2020-07-09 | $260.75 | $260.75 | $254.19 | $256.00 | $178.35 | 138 |
| 2020-07-08 | $263.10 | $263.10 | $263.10 | $263.10 | $183.30 | 1 |
| 2020-07-07 | $264.15 | $264.15 | $260.92 | $261.92 | $182.47 | 151 |
| 2020-07-06 | $266.50 | $266.95 | $264.84 | $266.00 | $185.32 | 231 |
| 2020-07-02 | $260.15 | $260.15 | $260.15 | $260.15 | $181.24 | 2 |
| 2020-07-01 | $256.80 | $256.80 | $256.80 | $256.80 | $178.91 | 11 |
| 2020-06-30 | $255.95 | $262.10 | $255.95 | $262.10 | $182.60 | 145 |
| 2020-06-29 | $256.85 | $256.85 | $256.85 | $256.85 | $178.94 | 136 |
| 2020-06-26 | $254.61 | $254.61 | $254.61 | $254.61 | $177.38 | 65 |
| 2020-06-25 | $255.25 | $260.50 | $254.34 | $260.50 | $181.48 | 15 |
| 2020-06-24 | $254.05 | $254.05 | $251.09 | $252.50 | $175.91 | 27 |
| 2020-06-23 | $263.95 | $265.40 | $261.68 | $264.90 | $184.55 | 297 |
| 2020-06-22 | $256.05 | $257.60 | $255.60 | $256.00 | $178.35 | 54 |
| 2020-06-19 | $258.25 | $258.25 | $255.25 | $255.25 | $177.83 | 51 |
| 2020-06-18 | $255.65 | $257.65 | $255.65 | $256.40 | $178.63 | 34 |
| 2020-06-17 | $257.39 | $257.39 | $257.39 | $257.39 | $179.32 | 40 |
| 2020-06-16 | $259.24 | $260.15 | $257.39 | $257.39 | $179.32 | 220 |
| 2020-06-15 | $250.40 | $255.55 | $250.40 | $255.55 | $178.04 | 201 |
| 2020-06-12 | $253.30 | $255.98 | $251.30 | $251.94 | $175.52 | 649 |
| 2020-06-11 | $261.15 | $261.55 | $250.39 | $255.00 | $177.65 | 3,522 |
| 2020-06-10 | $266.84 | $266.84 | $264.25 | $266.15 | $185.42 | 101 |
| 2020-06-09 | $266.60 | $268.85 | $266.60 | $268.00 | $186.71 | 663 |
| 2020-06-08 | $270.10 | $273.00 | $270.10 | $273.00 | $190.19 | 388 |
| 2020-06-05 | $272.60 | $272.60 | $270.98 | $272.00 | $189.50 | 115 |
| 2020-06-04 | $262.63 | $262.63 | $262.63 | $262.63 | $182.97 | 9 |
| 2020-06-03 | $263.26 | $264.84 | $261.30 | $263.34 | $183.46 | 550 |
| 2020-06-02 | $239.99 | $242.60 | $239.99 | $242.60 | $169.01 | 12 |
| 2020-06-01 | $231.00 | $236.00 | $230.70 | $236.00 | $164.42 | 30 |
| 2020-05-29 | $228.55 | $228.55 | $226.72 | $228.55 | $159.23 | 4 |
| 2020-05-28 | $231.20 | $231.53 | $229.20 | $229.20 | $159.68 | 586 |
| 2020-05-27 | $227.04 | $227.04 | $227.04 | $227.04 | $158.17 | 10 |
| 2020-05-26 | $228.65 | $230.20 | $228.65 | $230.20 | $160.37 | 164 |
| 2020-05-22 | $208.89 | $210.75 | $208.89 | $210.75 | $146.82 | 51 |
| 2020-05-21 | $203.04 | $203.04 | $203.04 | $203.04 | $141.45 | 68 |
| 2020-05-20 | $205.20 | $205.20 | $205.20 | $205.20 | $142.96 | 0 |
| 2020-05-19 | $205.00 | $206.15 | $205.00 | $205.20 | $142.96 | 161 |
| 2020-05-18 | $205.00 | $205.00 | $205.00 | $205.00 | $142.82 | 330 |
| 2020-05-15 | $195.66 | $195.66 | $193.05 | $194.42 | $135.45 | 21 |
| 2020-05-14 | $190.52 | $192.85 | $190.52 | $192.85 | $134.35 | 86 |
| 2020-05-13 | $200.00 | $200.00 | $200.00 | $200.00 | $139.34 | 3 |
| 2020-05-12 | $204.56 | $204.60 | $204.56 | $204.60 | $142.54 | 4 |
| 2020-05-11 | $200.09 | $200.09 | $200.09 | $200.09 | $139.40 | 49 |
| 2020-05-08 | $206.80 | $207.20 | $206.60 | $206.60 | $143.93 | 461 |
| 2020-05-07 | $211.50 | $211.50 | $207.63 | $207.63 | $144.65 | 366 |
| 2020-05-06 | $208.50 | $208.50 | $206.95 | $206.95 | $144.18 | 795 |
| 2020-05-05 | $211.83 | $211.83 | $208.66 | $208.66 | $145.37 | 6 |
| 2020-05-04 | $212.90 | $212.90 | $212.90 | $212.90 | $148.32 | 200 |
| 2020-05-01 | $219.54 | $219.54 | $219.54 | $219.54 | $152.95 | 0 |
| 2020-04-30 | $222.50 | $222.50 | $219.43 | $219.54 | $152.95 | 212 |
| 2020-04-29 | $236.25 | $238.15 | $236.25 | $238.15 | $158.23 | 28 |
| 2020-04-28 | $228.65 | $230.00 | $228.65 | $230.00 | $152.82 | 101 |
| 2020-04-27 | $211.50 | $211.50 | $211.50 | $211.50 | $140.53 | 0 |
| 2020-04-24 | $215.47 | $217.00 | $211.50 | $211.50 | $140.53 | 167 |
| 2020-04-23 | $212.00 | $213.00 | $212.00 | $213.00 | $141.52 | 2,534 |
| 2020-04-22 | $213.50 | $213.50 | $208.54 | $208.54 | $138.56 | 145 |
| 2020-04-21 | $215.34 | $217.43 | $215.34 | $217.43 | $144.47 | 25 |
| 2020-04-20 | $214.54 | $214.54 | $214.54 | $214.54 | $142.55 | 0 |
| 2020-04-17 | $214.54 | $214.54 | $214.54 | $214.54 | $142.55 | 1 |
| 2020-04-16 | $204.74 | $204.74 | $204.74 | $204.74 | $136.03 | 24 |
| 2020-04-15 | $209.00 | $209.45 | $208.91 | $209.45 | $139.16 | 146 |
| 2020-04-14 | $211.95 | $211.95 | $211.95 | $211.95 | $140.83 | 1 |
| 2020-04-13 | $215.00 | $215.00 | $200.50 | $200.50 | $133.22 | 14 |
| 2020-04-09 | $211.33 | $211.33 | $208.94 | $210.51 | $139.87 | 351 |
| 2020-04-08 | $200.04 | $200.04 | $200.04 | $200.04 | $132.91 | 0 |
| 2020-04-07 | $201.58 | $202.21 | $200.04 | $200.04 | $132.91 | 233 |
| 2020-04-06 | $194.20 | $196.50 | $194.20 | $196.50 | $130.56 | 91 |
| 2020-04-03 | $184.29 | $184.29 | $184.29 | $184.29 | $122.45 | 0 |
| 2020-04-02 | $195.75 | $195.75 | $184.29 | $184.29 | $122.45 | 177 |
| 2020-04-01 | $192.00 | $192.00 | $187.99 | $187.99 | $124.91 | 687 |
| 2020-03-31 | $203.56 | $205.10 | $203.56 | $204.37 | $135.79 | 1,375 |
| 2020-03-30 | $199.11 | $199.11 | $193.00 | $193.00 | $128.23 | 90 |
| 2020-03-27 | $195.46 | $202.51 | $194.31 | $196.00 | $130.23 | 629 |
| 2020-03-26 | $205.00 | $206.14 | $205.00 | $206.14 | $136.96 | 145 |
| 2020-03-25 | $196.97 | $205.00 | $196.97 | $205.00 | $136.21 | 506 |
| 2020-03-24 | $196.02 | $201.00 | $196.02 | $201.00 | $133.55 | 1,162 |
| 2020-03-23 | $159.25 | $170.75 | $159.25 | $166.29 | $110.49 | 345 |
| 2020-03-20 | $175.11 | $175.11 | $164.42 | $164.42 | $109.25 | 979 |
| 2020-03-19 | $164.26 | $181.25 | $164.26 | $181.25 | $120.43 | 579 |
| 2020-03-18 | $160.00 | $160.00 | $160.00 | $160.00 | $106.31 | 100 |
| 2020-03-17 | $171.79 | $171.79 | $171.79 | $171.79 | $114.14 | 55 |
| 2020-03-16 | $194.50 | $194.50 | $194.50 | $194.50 | $129.23 | 0 |
| 2020-03-13 | $201.80 | $202.00 | $185.00 | $194.50 | $129.23 | 719 |
| 2020-03-12 | $202.00 | $202.00 | $186.54 | $198.73 | $132.04 | 994 |
| 2020-03-11 | $244.00 | $244.00 | $244.00 | $244.00 | $162.12 | 0 |
| 2020-03-10 | $251.60 | $251.60 | $239.79 | $244.00 | $162.12 | 143 |
| 2020-03-09 | $260.00 | $260.00 | $253.00 | $253.00 | $168.10 | 16 |
| 2020-03-06 | $265.15 | $265.15 | $265.15 | $265.15 | $176.17 | 350 |
| 2020-03-05 | $269.82 | $273.43 | $269.82 | $271.23 | $180.21 | 32 |
| 2020-03-04 | $269.40 | $275.00 | $269.40 | $275.00 | $182.72 | 655 |
| 2020-03-03 | $270.25 | $271.25 | $269.35 | $270.00 | $179.40 | 14 |
| 2020-03-02 | $260.28 | $260.28 | $260.28 | $260.28 | $172.94 | 20 |
| 2020-02-28 | $259.60 | $259.60 | $249.50 | $249.50 | $165.77 | 707 |
| 2020-02-27 | $268.65 | $268.65 | $268.65 | $268.65 | $178.50 | 601 |
| 2020-02-26 | $273.92 | $273.92 | $273.92 | $273.92 | $182.00 | 0 |
| 2020-02-25 | $278.49 | $278.49 | $273.92 | $273.92 | $182.00 | 280 |
| 2020-02-24 | $283.50 | $285.00 | $283.50 | $285.00 | $189.36 | 1,745 |
| 2020-02-21 | $296.73 | $296.73 | $296.73 | $296.73 | $197.16 | 0 |
| 2020-02-20 | $296.73 | $296.73 | $296.73 | $296.73 | $197.15 | 17 |
| 2020-02-19 | $305.60 | $305.60 | $305.60 | $305.60 | $203.05 | 0 |
| 2020-02-18 | $305.60 | $305.60 | $305.60 | $305.60 | $203.05 | 0 |
| 2020-02-14 | $306.00 | $306.00 | $305.60 | $305.60 | $203.05 | 100 |
| 2020-02-13 | $304.40 | $304.40 | $304.40 | $304.40 | $202.25 | 0 |
| 2020-02-12 | $304.40 | $304.40 | $304.40 | $304.40 | $202.25 | 25 |
| 2020-02-11 | $301.95 | $301.95 | $301.95 | $301.95 | $200.62 | 78 |
| 2020-02-10 | $303.30 | $303.30 | $301.50 | $301.50 | $200.32 | 241 |
| 2020-02-07 | $303.20 | $303.20 | $303.20 | $303.20 | $201.45 | 0 |
| 2020-02-06 | $303.51 | $303.65 | $303.20 | $303.20 | $201.45 | 166 |
| 2020-02-04 | $299.95 | $299.95 | $299.95 | $299.95 | $199.29 | 0 |
| 2020-02-03 | $299.95 | $299.95 | $299.95 | $299.95 | $199.29 | 264 |
| 2020-01-31 | $295.65 | $295.65 | $293.62 | $293.62 | $195.09 | 70 |
| 2020-01-30 | $297.50 | $297.50 | $297.15 | $297.15 | $197.43 | 16 |
| 2020-01-29 | $298.25 | $298.50 | $298.25 | $298.50 | $198.33 | 1,108 |
| 2020-01-28 | $300.55 | $300.55 | $300.55 | $300.55 | $199.69 | 0 |
| 2020-01-27 | $300.55 | $300.55 | $300.55 | $300.55 | $199.69 | 0 |
| 2020-01-24 | $300.55 | $300.55 | $300.55 | $300.55 | $199.69 | 27 |
| 2020-01-23 | $299.70 | $299.70 | $299.70 | $299.70 | $199.13 | 0 |
| 2020-01-22 | $300.95 | $300.95 | $299.70 | $299.70 | $199.13 | 1,059 |
| 2020-01-21 | $298.23 | $298.23 | $298.23 | $298.23 | $198.15 | 0 |
| 2020-01-17 | $298.23 | $298.23 | $298.23 | $298.23 | $198.15 | 0 |
| 2020-01-16 | $297.65 | $298.23 | $297.65 | $298.23 | $198.15 | 179 |
| 2020-01-15 | $297.75 | $297.75 | $297.75 | $297.75 | $197.83 | 250 |
| 2020-01-14 | $297.75 | $297.83 | $297.75 | $297.83 | $197.89 | 358 |
| 2020-01-13 | $298.66 | $298.66 | $298.66 | $298.66 | $198.44 | 0 |
| 2020-01-10 | $298.66 | $298.66 | $298.66 | $298.66 | $198.44 | 0 |
| 2020-01-09 | $298.72 | $298.72 | $298.66 | $298.66 | $198.44 | 312 |
| 2020-01-08 | $294.85 | $294.85 | $294.85 | $294.85 | $195.91 | 1 |
| 2020-01-07 | $293.05 | $293.05 | $293.05 | $293.05 | $194.71 | 0 |
| 2020-01-06 | $293.05 | $293.05 | $293.05 | $293.05 | $194.71 | 0 |
| 2020-01-03 | $292.85 | $293.05 | $292.85 | $293.05 | $194.71 | 24 |
| 2020-01-02 | $293.45 | $293.45 | $293.45 | $293.45 | $194.98 | 0 |
| 2019-12-31 | $294.75 | $294.75 | $293.45 | $293.45 | $194.98 | 72 |
| 2019-12-30 | $293.75 | $293.75 | $293.75 | $293.75 | $195.18 | 80 |
| 2019-12-27 | $294.76 | $294.76 | $294.76 | $294.76 | $195.85 | 0 |
| 2019-12-26 | $294.76 | $294.76 | $294.76 | $294.76 | $195.85 | 0 |
| 2019-12-24 | $294.76 | $294.76 | $294.76 | $294.76 | $195.85 | 0 |
| 2019-12-23 | $294.76 | $294.76 | $294.76 | $294.76 | $195.85 | 0 |
| 2019-12-20 | $294.76 | $294.76 | $294.76 | $294.76 | $195.85 | 0 |
| 2019-12-19 | $294.76 | $294.76 | $294.76 | $294.76 | $195.85 | 1 |
| 2019-12-18 | $295.30 | $295.30 | $295.30 | $295.30 | $196.21 | 1,876 |
| 2019-12-17 | $290.64 | $290.64 | $290.64 | $290.64 | $193.11 | 0 |
| 2019-12-16 | $290.64 | $290.64 | $290.64 | $290.64 | $193.11 | 0 |
| 2019-12-13 | $290.64 | $290.64 | $290.64 | $290.64 | $193.11 | 0 |
| 2019-12-12 | $290.64 | $290.64 | $290.64 | $290.64 | $193.11 | 0 |
| 2019-12-11 | $290.64 | $290.64 | $290.64 | $290.64 | $193.11 | 1 |
| 2019-12-10 | $288.56 | $288.56 | $288.56 | $288.56 | $191.73 | 0 |
| 2019-12-09 | $288.61 | $288.61 | $288.56 | $288.56 | $191.73 | 2 |
| 2019-12-06 | $287.11 | $287.11 | $287.11 | $287.11 | $190.76 | 1 |
| 2019-12-05 | $285.15 | $285.15 | $285.15 | $285.15 | $189.46 | 20 |
| 2019-12-04 | $286.10 | $286.10 | $286.10 | $286.10 | $190.09 | 1 |
| 2019-12-03 | $282.93 | $282.94 | $282.93 | $282.94 | $187.99 | 172 |
| 2019-12-02 | $283.60 | $283.60 | $283.60 | $283.60 | $188.43 | 0 |
| 2019-11-29 | $283.60 | $283.60 | $283.60 | $283.60 | $188.43 | 0 |
| 2019-11-27 | $283.60 | $283.60 | $283.60 | $283.60 | $188.43 | 2 |
| 2019-11-26 | $281.85 | $281.85 | $281.85 | $281.85 | $187.27 | 2 |
| 2019-11-25 | $281.15 | $282.50 | $281.15 | $282.50 | $187.70 | 1,350 |
| 2019-11-22 | $281.06 | $281.06 | $281.06 | $281.06 | $186.74 | 1 |
| 2019-11-21 | $283.41 | $283.41 | $283.41 | $283.41 | $188.31 | 0 |
| 2019-11-20 | $283.41 | $283.41 | $283.41 | $283.41 | $188.31 | 0 |
| 2019-11-19 | $283.41 | $283.41 | $283.41 | $283.41 | $188.31 | 0 |
| 2019-11-18 | $283.41 | $283.41 | $283.41 | $283.41 | $188.31 | 0 |
| 2019-11-15 | $281.00 | $283.41 | $281.00 | $283.41 | $188.31 | 133 |
| 2019-11-14 | $279.62 | $279.62 | $279.62 | $279.62 | $185.79 | 160 |
| 2019-11-13 | $279.62 | $279.62 | $279.62 | $279.62 | $185.79 | 0 |
| 2019-11-12 | $279.62 | $279.62 | $279.62 | $279.62 | $185.79 | 0 |
| 2019-11-11 | $279.80 | $279.80 | $279.62 | $279.62 | $185.79 | 1,451 |
| 2019-11-08 | $278.50 | $278.50 | $278.50 | $278.50 | $185.04 | 0 |
| 2019-11-07 | $278.23 | $278.23 | $278.23 | $278.23 | $184.86 | 1 |
| 2019-11-06 | $278.76 | $278.76 | $278.76 | $278.76 | $185.22 | 1 |
| 2019-11-05 | $276.40 | $276.40 | $276.40 | $276.40 | $183.65 | 1 |
| 2019-11-04 | $278.50 | $278.50 | $278.50 | $278.50 | $185.04 | 0 |
| 2019-11-01 | $278.50 | $278.50 | $278.50 | $278.50 | $185.04 | 0 |
| 2019-10-31 | $278.50 | $278.50 | $278.50 | $278.50 | $185.04 | 0 |
| 2019-10-30 | $278.50 | $278.50 | $278.50 | $278.50 | $185.04 | 0 |
| 2019-10-29 | $277.15 | $278.50 | $277.15 | $278.50 | $185.04 | 46 |
| 2019-10-28 | $276.29 | $276.29 | $276.29 | $276.29 | $183.57 | 0 |
| 2019-10-25 | $275.70 | $276.29 | $275.70 | $276.29 | $183.57 | 80 |
| 2019-10-24 | $278.70 | $278.85 | $278.70 | $278.85 | $185.28 | 3,414 |
| 2019-10-23 | $278.00 | $278.00 | $278.00 | $278.00 | $184.71 | 10 |
| 2019-10-22 | $277.92 | $277.92 | $277.92 | $277.92 | $184.66 | 223 |
| 2019-10-21 | $278.00 | $278.00 | $277.22 | $277.23 | $184.20 | 204 |
| 2019-10-18 | $274.05 | $276.39 | $274.05 | $276.18 | $183.50 | 752 |
| 2019-10-17 | $272.90 | $274.55 | $272.90 | $274.04 | $182.08 | 22 |
| 2019-10-16 | $269.60 | $269.60 | $269.60 | $269.60 | $179.13 | 0 |
| 2019-10-15 | $270.00 | $270.00 | $269.53 | $269.60 | $179.13 | 96 |
| 2019-10-14 | $265.32 | $265.32 | $265.32 | $265.32 | $176.29 | 1 |
| 2019-10-11 | $260.33 | $260.33 | $260.33 | $260.33 | $172.97 | 20 |
| 2019-10-10 | $261.80 | $261.80 | $260.33 | $260.33 | $172.97 | 18 |
| 2019-10-09 | $259.48 | $259.48 | $259.48 | $259.48 | $172.41 | 1 |
| 2019-10-08 | $258.41 | $258.41 | $258.41 | $258.41 | $171.69 | 0 |
| 2019-10-07 | $258.41 | $258.41 | $258.41 | $258.41 | $171.69 | 0 |
| 2019-10-04 | $258.41 | $258.41 | $258.41 | $258.41 | $171.69 | 16 |
| 2019-10-03 | $258.91 | $258.91 | $258.91 | $258.91 | $172.03 | 0 |
| 2019-10-02 | $258.91 | $258.91 | $258.91 | $258.91 | $172.03 | 0 |
| 2019-10-01 | $258.91 | $258.91 | $258.91 | $258.91 | $172.03 | 20 |
| 2019-09-30 | $257.00 | $257.00 | $257.00 | $257.00 | $170.76 | 0 |
| 2019-09-27 | $259.73 | $259.73 | $259.73 | $259.73 | $172.57 | 1 |
| 2019-09-26 | $257.00 | $257.00 | $257.00 | $257.00 | $170.76 | 0 |
| 2019-09-25 | $257.00 | $257.00 | $257.00 | $257.00 | $170.76 | 0 |
| 2019-09-24 | $258.14 | $258.14 | $258.14 | $258.14 | $171.52 | 1 |
| 2019-09-23 | $257.00 | $257.00 | $257.00 | $257.00 | $170.76 | 0 |
| 2019-09-20 | $257.00 | $257.00 | $257.00 | $257.00 | $170.76 | 50 |
| 2019-09-19 | $252.00 | $252.00 | $252.00 | $252.00 | $167.44 | 0 |
| 2019-09-18 | $252.00 | $252.00 | $252.00 | $252.00 | $167.44 | 0 |
| 2019-09-17 | $252.00 | $252.00 | $252.00 | $252.00 | $167.44 | 0 |
| 2019-09-16 | $252.00 | $252.00 | $252.00 | $252.00 | $167.44 | 0 |
| 2019-09-13 | $252.00 | $252.00 | $252.00 | $252.00 | $167.44 | 0 |
| 2019-09-12 | $252.00 | $252.00 | $252.00 | $252.00 | $167.44 | 20 |
| 2019-09-11 | $251.45 | $251.45 | $251.45 | $251.45 | $167.07 | 30 |
| 2019-09-10 | $251.45 | $251.45 | $251.45 | $251.45 | $167.07 | 0 |
| 2019-09-09 | $251.45 | $251.45 | $251.45 | $251.45 | $167.07 | 1 |
| 2019-09-06 | $238.74 | $238.74 | $238.74 | $238.74 | $158.63 | 0 |
| 2019-09-05 | $238.74 | $238.74 | $238.74 | $238.74 | $158.63 | 0 |
| 2019-09-04 | $238.74 | $238.74 | $238.74 | $238.74 | $158.63 | 0 |
| 2019-09-03 | $238.74 | $238.74 | $238.74 | $238.74 | $158.63 | 0 |
| 2019-08-30 | $238.74 | $238.74 | $238.74 | $238.74 | $158.63 | 200 |
| 2019-08-29 | $239.30 | $239.30 | $239.30 | $239.30 | $159.00 | 0 |
| 2019-08-28 | $237.35 | $239.30 | $237.35 | $239.30 | $159.00 | 124 |
| 2019-08-27 | $241.92 | $241.92 | $241.92 | $241.92 | $160.74 | 0 |
| 2019-08-26 | $241.92 | $241.92 | $241.92 | $241.92 | $160.74 | 0 |
| 2019-08-23 | $241.92 | $241.92 | $241.92 | $241.92 | $160.74 | 410 |
| 2019-08-22 | $241.92 | $241.92 | $241.92 | $241.92 | $160.74 | 0 |
| 2019-08-21 | $241.92 | $241.92 | $241.92 | $241.92 | $160.74 | 0 |
| 2019-08-20 | $242.00 | $242.25 | $241.92 | $241.92 | $160.74 | 200 |
| 2019-08-19 | $238.99 | $238.99 | $238.99 | $238.99 | $158.79 | 0 |
| 2019-08-15 | $238.99 | $238.99 | $238.99 | $238.99 | $158.79 | 0 |
| 2019-08-14 | $238.99 | $238.99 | $238.99 | $238.99 | $158.79 | 1 |
| 2019-08-13 | $236.56 | $236.56 | $236.56 | $236.56 | $157.18 | 300 |
| 2019-08-12 | $236.56 | $236.56 | $236.56 | $236.56 | $157.18 | 300 |
| 2019-08-09 | $236.56 | $236.56 | $236.56 | $236.56 | $157.18 | 300 |
| 2019-08-08 | $236.56 | $236.56 | $236.56 | $236.56 | $157.18 | 0 |
| 2019-08-07 | $236.56 | $236.56 | $236.56 | $236.56 | $157.18 | 331 |
| 2019-08-06 | $236.95 | $236.95 | $233.50 | $233.50 | $155.14 | 448 |
| 2019-08-05 | $238.30 | $238.30 | $237.57 | $237.57 | $157.85 | 151 |
| 2019-08-02 | $244.39 | $244.39 | $244.39 | $244.39 | $162.38 | 0 |
| 2019-08-01 | $240.15 | $240.15 | $240.15 | $240.15 | $159.56 | 1 |
| 2019-07-31 | $244.39 | $244.39 | $244.39 | $244.39 | $162.38 | 1 |
| 2019-07-30 | $244.05 | $244.39 | $244.05 | $244.39 | $162.38 | 100 |
| 2019-07-29 | $244.05 | $244.39 | $244.05 | $244.39 | $162.38 | 100 |
| 2019-07-26 | $244.05 | $244.39 | $244.05 | $244.39 | $162.38 | 103 |
| 2019-07-25 | $248.43 | $248.43 | $248.43 | $248.43 | $165.06 | 0 |
| 2019-07-24 | $248.43 | $248.43 | $248.43 | $248.43 | $165.06 | 0 |
| 2019-07-23 | $248.43 | $248.43 | $248.43 | $248.43 | $165.06 | 42 |
| 2019-07-22 | $249.93 | $249.93 | $249.93 | $249.93 | $166.06 | 42 |
| 2019-07-19 | $252.54 | $252.54 | $252.50 | $252.50 | $167.77 | 70 |
| 2019-07-18 | $251.45 | $252.45 | $251.45 | $251.50 | $167.10 | 42 |
| 2019-07-17 | $250.30 | $250.30 | $250.30 | $250.30 | $166.31 | 40 |
| 2019-07-16 | $250.48 | $250.48 | $250.48 | $250.48 | $166.43 | 0 |
| 2019-07-15 | $250.48 | $250.48 | $250.48 | $250.48 | $166.43 | 25 |
| 2019-07-12 | $254.22 | $254.22 | $254.22 | $254.22 | $168.91 | 0 |
| 2019-07-11 | $254.22 | $254.22 | $254.22 | $254.22 | $168.91 | 0 |
| 2019-07-10 | $254.22 | $254.22 | $254.22 | $254.22 | $168.91 | 0 |
| 2019-07-09 | $254.22 | $254.22 | $254.22 | $254.22 | $168.91 | 0 |
| 2019-07-08 | $254.22 | $254.22 | $254.22 | $254.22 | $168.91 | 40 |
| 2019-07-05 | $252.40 | $252.40 | $252.40 | $252.40 | $167.70 | 48 |
| 2019-07-03 | $250.90 | $250.90 | $250.90 | $250.90 | $166.70 | 0 |
| 2019-07-02 | $250.90 | $250.90 | $250.90 | $250.90 | $166.70 | 0 |
| 2019-07-01 | $250.90 | $250.90 | $250.90 | $250.90 | $166.70 | 110 |
| 2019-06-28 | $251.71 | $251.75 | $251.71 | $251.75 | $167.27 | 208 |
| 2019-06-27 | $253.40 | $253.40 | $253.40 | $253.40 | $168.37 | 0 |
| 2019-06-26 | $253.40 | $253.40 | $253.40 | $253.40 | $168.37 | 0 |
| 2019-06-25 | $253.54 | $253.54 | $253.40 | $253.40 | $168.37 | 21 |
| 2019-06-24 | $256.81 | $256.85 | $256.81 | $256.85 | $170.66 | 205 |
| 2019-06-21 | $255.00 | $255.30 | $255.00 | $255.30 | $169.63 | 230 |
| 2019-06-19 | $251.36 | $251.40 | $251.36 | $251.40 | $167.04 | 209 |
| 2019-06-18 | $251.00 | $251.40 | $250.20 | $250.25 | $166.27 | 1,089 |
| 2019-06-17 | $247.85 | $247.85 | $247.85 | $247.85 | $164.68 | 0 |
| 2019-06-14 | $247.85 | $247.85 | $247.85 | $247.85 | $164.68 | 51 |
| 2019-06-13 | $249.85 | $249.85 | $249.85 | $249.85 | $166.01 | 0 |
| 2019-06-12 | $251.06 | $251.28 | $249.85 | $249.85 | $166.01 | 1,039 |
| 2019-06-11 | $248.31 | $248.31 | $248.31 | $248.31 | $164.98 | 298 |
| 2019-06-10 | $250.20 | $250.20 | $248.50 | $248.50 | $165.11 | 161 |
| 2019-06-06 | $245.96 | $245.96 | $245.96 | $245.96 | $163.42 | 120 |
| 2019-06-05 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 800 |
| 2019-06-03 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 198 |
| 2019-05-31 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 0 |
| 2019-05-30 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 0 |
| 2019-05-29 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 0 |
| 2019-05-28 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 0 |
| 2019-05-24 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 0 |
| 2019-05-23 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 0 |
| 2019-05-22 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 0 |
| 2019-05-21 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 0 |
| 2019-05-20 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 0 |
| 2019-05-17 | $243.64 | $243.64 | $243.64 | $243.64 | $161.88 | 100 |
| 2019-05-16 | $244.75 | $244.75 | $244.09 | $244.09 | $162.18 | 36 |
| 2019-05-15 | $240.20 | $240.20 | $240.10 | $240.20 | $159.60 | 502 |
| 2019-05-14 | $233.75 | $233.75 | $233.75 | $233.75 | $155.31 | 0 |
| 2019-05-13 | $233.75 | $233.75 | $233.75 | $233.75 | $155.31 | 93 |
| 2019-05-10 | $232.89 | $232.89 | $232.89 | $232.89 | $154.74 | 1 |
| 2019-05-09 | $233.50 | $233.50 | $232.89 | $232.89 | $154.74 | 455 |
| 2019-05-08 | $236.55 | $236.55 | $236.55 | $236.55 | $157.17 | 0 |
| 2019-05-07 | $236.55 | $236.55 | $236.55 | $236.55 | $157.17 | 0 |
| 2019-05-06 | $236.55 | $236.55 | $236.55 | $236.55 | $157.17 | 0 |
| 2019-05-03 | $237.75 | $237.75 | $236.55 | $236.55 | $157.17 | 88 |
| 2019-05-02 | $238.80 | $238.90 | $238.80 | $238.90 | $158.73 | 50 |
| 2019-05-01 | $248.55 | $248.55 | $248.55 | $248.55 | $158.28 | 8 |
| 2019-04-30 | $248.40 | $248.40 | $248.40 | $248.40 | $151.85 | 5 |
| 2019-04-29 | $248.00 | $248.00 | $248.00 | $248.00 | $151.61 | 39 |
| 2019-04-26 | $248.80 | $248.80 | $248.80 | $248.80 | $152.10 | 180 |
| 2019-04-25 | $246.90 | $246.90 | $246.90 | $246.90 | $150.94 | 1 |
| 2019-04-24 | $247.80 | $247.80 | $246.90 | $246.90 | $150.94 | 186 |
| 2019-04-23 | $248.95 | $249.50 | $248.80 | $248.80 | $152.10 | 550 |
| 2019-04-22 | $248.45 | $248.65 | $248.45 | $248.45 | $151.88 | 458 |
| 2019-04-18 | $248.20 | $248.20 | $248.20 | $248.20 | $151.73 | 0 |
| 2019-04-17 | $248.20 | $248.20 | $248.20 | $248.20 | $151.73 | 36 |
| 2019-04-16 | $248.20 | $248.20 | $247.64 | $247.91 | $151.55 | 85 |
| 2019-04-15 | $243.55 | $243.55 | $243.55 | $243.55 | $148.89 | 0 |
| 2019-04-12 | $243.55 | $243.55 | $243.55 | $243.55 | $148.89 | 0 |
| 2019-04-11 | $242.10 | $243.55 | $242.10 | $243.55 | $148.89 | 1,034 |
| 2019-04-10 | $242.46 | $242.46 | $242.46 | $242.46 | $148.22 | 0 |
| 2019-04-09 | $242.46 | $242.46 | $242.46 | $242.46 | $148.22 | 20 |
| 2019-04-08 | $243.00 | $243.00 | $243.00 | $243.00 | $148.55 | 10 |
| 2019-04-05 | $242.89 | $242.89 | $242.89 | $242.89 | $148.48 | 1 |
| 2019-04-04 | $234.40 | $234.40 | $234.40 | $234.40 | $143.29 | 0 |
| 2019-04-03 | $234.40 | $234.40 | $234.40 | $234.40 | $143.29 | 0 |
| 2019-04-02 | $234.40 | $234.40 | $234.40 | $234.40 | $143.29 | 0 |
| 2019-04-01 | $234.40 | $234.40 | $234.40 | $234.40 | $143.29 | 0 |
| 2019-03-29 | $234.40 | $234.40 | $234.40 | $234.40 | $143.29 | 5 |
| 2019-03-28 | $234.40 | $234.40 | $234.40 | $234.40 | $143.29 | 0 |
| 2019-03-27 | $234.40 | $234.40 | $234.40 | $234.40 | $143.29 | 0 |
| 2019-03-26 | $234.40 | $234.40 | $234.40 | $234.40 | $143.29 | 0 |
| 2019-03-25 | $234.40 | $234.40 | $234.40 | $234.40 | $143.29 | 10 |
| 2019-03-22 | $240.36 | $240.36 | $240.36 | $240.36 | $146.94 | 0 |
| 2019-03-21 | $240.36 | $240.36 | $240.36 | $240.36 | $146.94 | 48 |
| 2019-03-20 | $244.80 | $244.80 | $244.80 | $244.80 | $149.65 | 0 |
| 2019-03-19 | $244.80 | $244.80 | $244.80 | $244.80 | $149.65 | 4 |
| 2019-03-18 | $245.82 | $245.82 | $245.82 | $245.82 | $150.28 | 0 |
| 2019-03-15 | $244.51 | $245.82 | $244.51 | $245.82 | $150.28 | 200 |
| 2019-03-14 | $234.94 | $234.94 | $234.94 | $234.94 | $143.62 | 0 |
| 2019-03-13 | $234.94 | $234.94 | $234.94 | $234.94 | $143.62 | 0 |
| 2019-03-12 | $235.00 | $235.00 | $234.94 | $234.94 | $143.62 | 81 |
| 2019-03-11 | $234.33 | $234.33 | $234.33 | $234.33 | $143.25 | 8 |
| 2019-03-08 | $233.75 | $233.75 | $233.75 | $233.75 | $142.90 | 26 |
| 2019-03-07 | $233.40 | $233.40 | $233.20 | $233.20 | $142.56 | 30 |
| 2019-03-06 | $236.53 | $236.53 | $236.53 | $236.53 | $144.60 | 0 |
| 2019-03-05 | $236.53 | $236.53 | $236.53 | $236.53 | $144.60 | 0 |
| 2019-03-04 | $236.53 | $236.53 | $236.53 | $236.53 | $144.60 | 0 |
| 2019-03-01 | $236.75 | $236.75 | $236.53 | $236.53 | $144.60 | 62 |
| 2019-02-28 | $235.72 | $235.72 | $235.72 | $235.72 | $144.10 | 1 |
| 2019-02-27 | $233.68 | $233.68 | $233.68 | $233.68 | $142.85 | 18 |
| 2019-02-26 | $235.19 | $235.19 | $235.19 | $235.19 | $143.78 | 0 |
| 2019-02-25 | $235.19 | $235.19 | $235.19 | $235.19 | $143.78 | 45 |
| 2019-02-22 | $233.45 | $233.45 | $233.45 | $233.45 | $142.71 | 40 |
| 2019-02-21 | $233.42 | $233.42 | $233.42 | $233.42 | $142.69 | 460 |
| 2019-02-20 | $233.42 | $233.42 | $233.42 | $233.42 | $142.70 | 799 |
| 2019-02-19 | $230.00 | $230.00 | $230.00 | $230.00 | $140.60 | 105 |
| 2019-02-15 | $228.70 | $230.00 | $228.70 | $230.00 | $140.60 | 125 |
| 2019-02-14 | $229.00 | $229.00 | $229.00 | $229.00 | $139.99 | 0 |
| 2019-02-13 | $229.00 | $229.00 | $229.00 | $229.00 | $139.99 | 0 |
| 2019-02-12 | $229.00 | $229.00 | $229.00 | $229.00 | $139.99 | 90 |
| 2019-02-11 | $225.04 | $225.04 | $225.04 | $225.04 | $137.57 | 50 |
| 2019-02-08 | $226.11 | $226.11 | $226.11 | $226.11 | $138.22 | 45 |
| 2019-02-07 | $226.11 | $226.11 | $226.11 | $226.11 | $138.23 | 0 |
| 2019-02-06 | $226.30 | $226.30 | $226.11 | $226.11 | $138.23 | 280 |
| 2019-02-05 | $227.16 | $227.16 | $225.54 | $225.58 | $137.90 | 430 |
| 2019-02-04 | $224.55 | $224.55 | $224.55 | $224.55 | $137.27 | 0 |
| 2019-02-01 | $224.55 | $224.55 | $224.55 | $224.55 | $137.27 | 100 |
| 2019-01-31 | $223.75 | $223.75 | $223.75 | $223.75 | $136.78 | 0 |
| 2019-01-30 | $224.55 | $224.55 | $224.55 | $224.55 | $137.27 | 1 |
| 2019-01-29 | $223.75 | $223.75 | $223.75 | $223.75 | $136.78 | 0 |
| 2019-01-28 | $223.95 | $223.95 | $223.75 | $223.75 | $136.78 | 205 |
| 2019-01-25 | $224.11 | $224.11 | $224.11 | $224.11 | $137.00 | 0 |
| 2019-01-24 | $224.11 | $224.11 | $224.11 | $224.11 | $137.00 | 27 |
| 2019-01-23 | $221.64 | $221.64 | $221.64 | $221.64 | $135.49 | 22 |
| 2019-01-22 | $219.70 | $219.70 | $219.70 | $219.70 | $134.31 | 22 |
| 2019-01-18 | $217.30 | $217.30 | $217.30 | $217.30 | $132.84 | 0 |
| 2019-01-17 | $217.30 | $217.30 | $217.30 | $217.30 | $132.84 | 200 |
| 2019-01-16 | $218.40 | $219.28 | $218.40 | $219.28 | $134.05 | 56 |
| 2019-01-15 | $218.78 | $218.78 | $218.78 | $218.78 | $133.75 | 1 |
| 2019-01-14 | $216.35 | $216.35 | $216.35 | $216.35 | $132.26 | 0 |
| 2019-01-11 | $216.35 | $216.35 | $216.35 | $216.35 | $132.26 | 0 |
| 2019-01-10 | $216.35 | $216.35 | $216.35 | $216.35 | $132.26 | 0 |
| 2019-01-09 | $216.35 | $216.35 | $216.35 | $216.35 | $132.26 | 0 |
| 2019-01-08 | $216.35 | $216.35 | $216.35 | $216.35 | $132.26 | 1,700 |
| 2019-01-07 | $214.00 | $214.00 | $214.00 | $214.00 | $130.82 | 0 |
| 2019-01-04 | $216.35 | $216.35 | $216.35 | $216.35 | $132.26 | 1 |
| 2019-01-03 | $214.00 | $214.00 | $214.00 | $214.00 | $130.82 | 1,350 |
| 2019-01-02 | $213.15 | $214.00 | $213.15 | $214.00 | $130.82 | 160 |
| 2018-12-31 | $219.00 | $219.00 | $219.00 | $219.00 | $133.88 | 1 |
| 2018-12-27 | $215.85 | $215.85 | $215.85 | $215.85 | $131.95 | 275 |
| 2018-12-26 | $209.55 | $215.85 | $209.55 | $215.85 | $131.95 | 69 |
| 2018-12-24 | $213.85 | $213.85 | $213.85 | $213.85 | $130.73 | 0 |
| 2018-12-21 | $215.00 | $215.00 | $213.85 | $213.85 | $130.73 | 10 |
| 2018-12-20 | $216.79 | $216.79 | $216.79 | $216.79 | $132.53 | 20 |
| 2018-12-19 | $216.80 | $216.80 | $215.09 | $215.09 | $131.49 | 2 |
| 2018-12-18 | $211.04 | $211.04 | $211.04 | $211.04 | $129.01 | 0 |
| 2018-12-14 | $211.04 | $211.04 | $211.04 | $211.04 | $129.01 | 0 |
| 2018-12-13 | $211.04 | $211.04 | $211.04 | $211.04 | $129.01 | 0 |
| 2018-12-12 | $211.04 | $211.04 | $211.04 | $211.04 | $129.01 | 0 |
| 2018-12-11 | $212.28 | $212.28 | $211.04 | $211.04 | $129.01 | 36 |
| 2018-12-10 | $212.66 | $212.66 | $212.66 | $212.66 | $130.00 | 0 |
| 2018-12-07 | $212.66 | $212.66 | $212.66 | $212.66 | $130.00 | 0 |
| 2018-12-06 | $210.50 | $212.66 | $210.50 | $212.66 | $130.00 | 648 |
| 2018-12-04 | $220.90 | $220.90 | $219.90 | $219.90 | $134.43 | 2 |
| 2018-12-03 | $219.00 | $219.00 | $219.00 | $219.00 | $133.88 | 0 |
| 2018-11-30 | $219.00 | $219.00 | $219.00 | $219.00 | $133.88 | 490 |
| 2018-11-29 | $219.00 | $219.00 | $219.00 | $219.00 | $133.88 | 95 |
| 2018-11-28 | $219.10 | $219.10 | $219.00 | $219.00 | $133.88 | 79 |
| 2018-11-27 | $220.60 | $220.60 | $220.60 | $220.60 | $134.86 | 200 |
| 2018-11-26 | $218.22 | $218.22 | $218.22 | $218.22 | $133.40 | 0 |
| 2018-11-23 | $218.22 | $218.22 | $218.22 | $218.22 | $133.40 | 3,000 |
| 2018-11-21 | $217.90 | $218.22 | $217.90 | $218.22 | $133.40 | 82 |
| 2018-11-20 | $216.54 | $216.54 | $216.54 | $216.54 | $132.38 | 7,311 |
| 2018-11-19 | $218.90 | $218.90 | $218.90 | $218.90 | $133.82 | 9,691 |
| 2018-11-16 | $218.15 | $219.11 | $218.15 | $219.11 | $133.95 | 4 |
| 2018-11-15 | $216.75 | $217.98 | $216.53 | $217.55 | $132.99 | 393 |
| 2018-11-14 | $218.95 | $218.95 | $218.95 | $218.95 | $133.85 | 0 |
| 2018-11-13 | $218.95 | $218.95 | $218.95 | $218.95 | $133.85 | 1 |
| 2018-11-12 | $215.50 | $215.50 | $215.50 | $215.50 | $131.74 | 200 |
| 2018-11-09 | $217.00 | $217.00 | $217.00 | $217.00 | $132.66 | 100 |
| 2018-11-08 | $217.00 | $217.00 | $217.00 | $217.00 | $132.66 | 1 |
| 2018-11-07 | $218.28 | $218.28 | $218.28 | $218.28 | $133.44 | 1 |
| 2018-11-06 | $216.00 | $216.00 | $216.00 | $216.00 | $132.05 | 0 |
| 2018-11-05 | $216.00 | $216.00 | $216.00 | $216.00 | $132.05 | 0 |
| 2018-11-02 | $216.00 | $216.00 | $216.00 | $216.00 | $132.05 | 22 |
| 2018-11-01 | $215.25 | $215.25 | $214.97 | $214.97 | $131.42 | 2 |
| 2018-10-31 | $213.24 | $213.24 | $213.24 | $213.24 | $130.36 | 0 |
| 2018-10-30 | $212.11 | $213.24 | $212.11 | $213.24 | $130.36 | 305 |
| 2018-10-29 | $212.00 | $212.00 | $212.00 | $212.00 | $129.60 | 1 |
| 2018-10-26 | $218.66 | $218.66 | $218.66 | $218.66 | $133.67 | 1 |
| 2018-10-25 | $218.66 | $218.66 | $218.66 | $218.66 | $133.67 | 0 |
| 2018-10-24 | $218.66 | $218.66 | $218.66 | $218.66 | $133.67 | 0 |
| 2018-10-23 | $218.66 | $218.66 | $218.66 | $218.66 | $133.67 | 0 |
| 2018-10-22 | $218.66 | $218.66 | $218.66 | $218.66 | $133.67 | 0 |
| 2018-10-19 | $217.65 | $218.66 | $217.65 | $218.66 | $133.67 | 300 |
| 2018-10-18 | $214.50 | $214.50 | $213.30 | $213.30 | $130.40 | 11 |
| 2018-10-17 | $213.82 | $213.82 | $213.54 | $213.54 | $130.54 | 37 |
| 2018-10-16 | $209.95 | $209.95 | $209.95 | $209.95 | $128.35 | 0 |
| 2018-10-15 | $209.95 | $209.95 | $209.95 | $209.95 | $128.35 | 0 |
| 2018-10-12 | $212.31 | $212.31 | $209.95 | $209.95 | $128.35 | 87 |
| 2018-10-11 | $212.30 | $212.30 | $212.30 | $212.30 | $129.78 | 100 |
| 2018-10-10 | $217.80 | $217.80 | $216.59 | $216.59 | $132.41 | 135 |
| 2018-10-09 | $220.65 | $220.65 | $220.65 | $220.65 | $134.89 | 0 |
| 2018-10-08 | $220.65 | $220.65 | $220.65 | $220.65 | $134.89 | 7 |
| 2018-10-05 | $226.25 | $226.25 | $226.25 | $226.25 | $138.31 | 0 |
| 2018-10-04 | $226.25 | $226.25 | $226.25 | $226.25 | $138.31 | 0 |
| 2018-10-03 | $226.25 | $226.25 | $226.25 | $226.25 | $138.31 | 2 |
| 2018-10-02 | $226.25 | $226.25 | $226.25 | $226.25 | $138.31 | 0 |
| 2018-10-01 | $226.25 | $226.25 | $226.25 | $226.25 | $138.31 | 0 |
| 2018-09-28 | $226.25 | $226.25 | $226.25 | $226.25 | $138.31 | 0 |
| 2018-09-27 | $226.25 | $226.25 | $226.25 | $226.25 | $138.31 | 100 |
| 2018-09-26 | $225.38 | $225.38 | $224.50 | $224.50 | $137.24 | 15,538 |
| 2018-09-25 | $223.85 | $223.85 | $223.78 | $223.78 | $136.80 | 100 |
| 2018-09-24 | $220.00 | $220.00 | $220.00 | $220.00 | $134.49 | 0 |
| 2018-09-21 | $220.00 | $220.00 | $220.00 | $220.00 | $134.49 | 0 |
| 2018-09-20 | $220.00 | $220.00 | $220.00 | $220.00 | $134.49 | 100 |
| 2018-09-19 | $214.95 | $214.95 | $214.95 | $214.95 | $131.40 | 0 |
| 2018-09-18 | $214.95 | $214.95 | $214.95 | $214.95 | $131.40 | 0 |
| 2018-09-17 | $214.95 | $214.95 | $214.95 | $214.95 | $131.40 | 100 |
| 2018-09-14 | $213.75 | $213.75 | $213.75 | $213.75 | $130.67 | 0 |
| 2018-09-13 | $213.75 | $213.75 | $213.75 | $213.75 | $130.67 | 0 |
| 2018-09-12 | $213.75 | $213.75 | $213.75 | $213.75 | $130.67 | 1,050 |
| 2018-09-11 | $213.75 | $213.75 | $213.75 | $213.75 | $130.67 | 0 |
| 2018-09-10 | $213.75 | $213.75 | $213.75 | $213.75 | $130.67 | 0 |
| 2018-09-07 | $213.75 | $213.75 | $213.75 | $213.75 | $130.67 | 0 |
| 2018-09-06 | $213.75 | $213.75 | $213.75 | $213.75 | $130.67 | 0 |
| 2018-09-05 | $213.75 | $213.75 | $213.75 | $213.75 | $130.67 | 0 |
| 2018-09-04 | $213.75 | $213.75 | $213.75 | $213.75 | $130.67 | 100 |
| 2018-08-31 | $220.40 | $220.40 | $220.40 | $220.40 | $134.74 | 0 |
| 2018-08-30 | $220.40 | $220.40 | $220.40 | $220.40 | $134.74 | 0 |
| 2018-08-29 | $220.40 | $220.40 | $220.40 | $220.40 | $134.74 | 100 |
| 2018-08-28 | $220.30 | $220.30 | $220.30 | $220.30 | $134.67 | 100 |
| 2018-08-27 | $214.75 | $214.75 | $214.75 | $214.75 | $131.28 | 0 |
| 2018-08-24 | $214.75 | $214.75 | $214.75 | $214.75 | $131.28 | 0 |
| 2018-08-23 | $214.75 | $214.75 | $214.75 | $214.75 | $131.28 | 0 |
| 2018-08-22 | $214.75 | $214.75 | $214.75 | $214.75 | $131.28 | 1,000 |
| 2018-08-21 | $209.21 | $209.21 | $209.21 | $209.21 | $127.90 | 0 |
| 2018-08-20 | $209.21 | $209.21 | $209.21 | $209.21 | $127.90 | 0 |
| 2018-08-17 | $209.21 | $209.21 | $209.21 | $209.21 | $127.90 | 600 |
| 2018-08-16 | $210.05 | $210.05 | $210.05 | $210.05 | $128.41 | 49 |
| 2018-08-15 | $209.00 | $209.00 | $209.00 | $209.00 | $127.77 | 0 |
| 2018-08-14 | $209.00 | $209.00 | $209.00 | $209.00 | $127.77 | 0 |
| 2018-08-13 | $209.57 | $209.57 | $209.00 | $209.00 | $127.77 | 1,763 |
| 2018-08-10 | $211.60 | $211.60 | $211.60 | $211.60 | $129.36 | 0 |
| 2018-08-09 | $211.60 | $211.60 | $211.60 | $211.60 | $129.36 | 0 |
| 2018-08-08 | $211.60 | $211.60 | $211.60 | $211.60 | $129.36 | 100 |
| 2018-08-07 | $216.95 | $216.95 | $216.95 | $216.95 | $132.63 | 0 |
| 2018-08-06 | $216.95 | $216.95 | $216.95 | $216.95 | $132.63 | 0 |
| 2018-08-03 | $216.95 | $216.95 | $216.95 | $216.95 | $132.63 | 0 |
| 2018-08-02 | $216.95 | $216.95 | $216.95 | $216.95 | $132.63 | 300 |
| 2018-08-01 | $221.51 | $221.51 | $221.51 | $221.51 | $135.41 | 25 |
| 2018-07-31 | $221.51 | $221.51 | $221.51 | $221.51 | $135.41 | 100 |
| 2018-07-30 | $215.91 | $215.91 | $215.91 | $215.91 | $131.99 | 0 |
| 2018-07-27 | $215.91 | $215.91 | $215.91 | $215.91 | $131.99 | 0 |
| 2018-07-26 | $215.91 | $215.91 | $215.91 | $215.91 | $131.99 | 0 |
| 2018-07-25 | $215.20 | $216.37 | $215.20 | $216.37 | $132.27 | 3 |
| 2018-07-24 | $215.91 | $215.91 | $215.91 | $215.91 | $131.99 | 0 |
| 2018-07-23 | $215.91 | $215.91 | $215.91 | $215.91 | $131.99 | 0 |
| 2018-07-20 | $215.91 | $215.91 | $215.91 | $215.91 | $131.99 | 0 |
| 2018-07-19 | $215.57 | $215.91 | $215.11 | $215.91 | $131.99 | 813 |
| 2018-07-18 | $217.90 | $217.90 | $217.90 | $217.90 | $133.21 | 57 |
| 2018-07-17 | $218.19 | $218.19 | $218.19 | $218.19 | $133.38 | 0 |
| 2018-07-16 | $218.19 | $218.19 | $218.19 | $218.19 | $133.38 | 100 |
| 2018-07-13 | $219.40 | $219.40 | $219.40 | $219.40 | $134.12 | 1 |
| 2018-07-12 | $217.69 | $217.69 | $217.69 | $217.69 | $133.08 | 200 |
| 2018-07-11 | $217.35 | $217.35 | $217.35 | $217.35 | $132.87 | 1 |
| 2018-07-10 | $218.45 | $218.45 | $218.45 | $218.45 | $133.54 | 0 |
| 2018-07-09 | $216.45 | $218.45 | $216.45 | $218.45 | $133.54 | 53 |
| 2018-07-06 | $215.15 | $215.15 | $215.15 | $215.15 | $131.53 | 14 |
| 2018-07-05 | $214.35 | $214.35 | $214.35 | $214.35 | $131.04 | 14 |
| 2018-07-03 | $211.75 | $211.75 | $210.98 | $210.98 | $128.98 | 114 |
| 2018-07-02 | $206.15 | $206.15 | $206.15 | $206.15 | $126.02 | 0 |
| 2018-06-29 | $206.15 | $206.15 | $206.15 | $206.15 | $126.02 | 0 |
| 2018-06-28 | $206.15 | $206.15 | $206.15 | $206.15 | $126.02 | 0 |
| 2018-06-27 | $206.15 | $206.15 | $206.15 | $206.15 | $126.02 | 100 |
| 2018-06-26 | $205.85 | $205.85 | $205.85 | $205.85 | $125.84 | 0 |
| 2018-06-25 | $208.90 | $208.90 | $208.90 | $208.90 | $127.71 | 2 |
| 2018-06-22 | $208.90 | $208.90 | $208.90 | $208.90 | $127.71 | 33,291 |
| 2018-06-21 | $206.55 | $206.55 | $205.60 | $205.60 | $125.69 | 80 |
| 2018-06-20 | $208.28 | $208.28 | $208.28 | $208.28 | $127.33 | 47 |
| 2018-06-19 | $208.80 | $208.80 | $208.80 | $208.80 | $127.64 | 0 |
| 2018-06-18 | $208.80 | $208.80 | $208.80 | $208.80 | $127.64 | 100 |
| 2018-06-15 | $211.45 | $211.45 | $211.45 | $211.45 | $129.26 | 5 |
| 2018-06-14 | $215.75 | $215.75 | $215.60 | $215.60 | $131.80 | 287 |
| 2018-06-13 | $212.90 | $212.90 | $212.90 | $212.90 | $130.15 | 206 |
| 2018-06-12 | $213.65 | $213.65 | $213.65 | $213.65 | $130.61 | 300 |
| 2018-06-11 | $213.10 | $213.10 | $213.10 | $213.10 | $130.27 | 11 |
| 2018-06-08 | $210.85 | $210.85 | $210.85 | $210.85 | $128.90 | 0 |
| 2018-06-07 | $212.26 | $212.26 | $210.85 | $210.85 | $128.90 | 2 |
| 2018-06-06 | $210.25 | $210.25 | $210.25 | $210.25 | $128.53 | 120 |
| 2018-06-05 | $211.62 | $211.62 | $211.62 | $211.62 | $129.37 | 0 |
| 2018-06-04 | $211.62 | $211.62 | $211.62 | $211.62 | $129.37 | 100 |
| 2018-06-01 | $207.57 | $207.57 | $207.57 | $207.57 | $126.89 | 0 |
| 2018-05-31 | $206.56 | $207.57 | $205.43 | $207.57 | $126.89 | 122 |
| 2018-05-30 | $211.65 | $211.65 | $211.65 | $211.65 | $129.39 | 1 |
| 2018-05-29 | $208.20 | $208.20 | $207.71 | $207.71 | $126.98 | 2 |
| 2018-05-25 | $218.70 | $218.70 | $218.70 | $218.70 | $133.70 | 86 |
| 2018-05-24 | $219.87 | $221.30 | $219.87 | $221.30 | $135.29 | 177 |
| 2018-05-23 | $230.11 | $230.11 | $230.11 | $230.11 | $140.67 | 41 |
| 2018-05-22 | $228.65 | $230.11 | $228.65 | $230.11 | $140.67 | 61 |
| 2018-05-21 | $228.21 | $228.21 | $228.21 | $228.21 | $139.51 | 0 |
| 2018-05-18 | $228.21 | $228.21 | $228.21 | $228.21 | $139.51 | 0 |
| 2018-05-17 | $228.21 | $228.21 | $228.21 | $228.21 | $139.51 | 100 |
| 2018-05-16 | $228.42 | $228.42 | $228.42 | $228.42 | $139.64 | 0 |
| 2018-05-15 | $228.55 | $228.55 | $228.42 | $228.42 | $139.64 | 128 |
| 2018-05-14 | $228.77 | $229.34 | $228.05 | $228.05 | $139.41 | 388 |
| 2018-05-11 | $228.55 | $228.55 | $228.55 | $228.55 | $139.72 | 0 |
| 2018-05-10 | $227.88 | $228.55 | $226.99 | $228.55 | $139.72 | 5,604 |
| 2018-05-09 | $228.50 | $228.50 | $228.50 | $228.50 | $139.69 | 0 |
| 2018-05-08 | $228.50 | $228.50 | $228.50 | $228.50 | $139.69 | 0 |
| 2018-05-07 | $229.11 | $229.11 | $228.50 | $228.50 | $139.69 | 101 |
| 2018-05-04 | $225.80 | $225.80 | $225.80 | $225.80 | $138.04 | 100 |
| 2018-05-03 | $228.63 | $231.46 | $228.63 | $231.46 | $141.50 | 149 |
| 2018-05-02 | $229.75 | $230.90 | $229.72 | $230.90 | $141.15 | 1,503 |
| 2018-05-01 | $225.40 | $227.10 | $225.40 | $227.10 | $138.83 | 14 |
| 2018-04-30 | $228.45 | $228.45 | $228.45 | $228.45 | $139.66 | 8 |
| 2018-04-27 | $239.45 | $239.45 | $239.45 | $239.45 | $146.38 | 95 |
| 2018-04-26 | $239.45 | $239.45 | $239.45 | $239.45 | $146.38 | 0 |
| 2018-04-25 | $239.35 | $239.45 | $239.35 | $239.45 | $140.26 | 245 |
| 2018-04-24 | $241.75 | $241.75 | $240.56 | $240.56 | $134.98 | 2 |
| 2018-04-23 | $244.05 | $244.05 | $244.05 | $244.05 | $136.94 | 50 |
| 2018-04-20 | $241.17 | $241.17 | $241.17 | $241.17 | $135.33 | 0 |
| 2018-04-19 | $241.17 | $241.17 | $241.17 | $241.17 | $135.33 | 0 |
| 2018-04-18 | $240.95 | $241.17 | $240.95 | $241.17 | $135.33 | 126 |
| 2018-04-17 | $235.14 | $235.14 | $235.14 | $235.14 | $131.94 | 0 |
| 2018-04-16 | $235.14 | $235.14 | $235.14 | $235.14 | $131.94 | 0 |
| 2018-04-13 | $235.14 | $235.14 | $235.14 | $235.14 | $131.94 | 0 |
| 2018-04-12 | $234.70 | $235.14 | $234.70 | $235.14 | $131.94 | 52 |
| 2018-04-11 | $235.25 | $235.25 | $235.25 | $235.25 | $132.00 | 122 |
| 2018-04-10 | $238.95 | $238.95 | $238.95 | $238.95 | $134.08 | 19 |
| 2018-04-09 | $237.26 | $237.26 | $237.26 | $237.26 | $133.13 | 19 |
| 2018-04-06 | $237.65 | $237.65 | $237.65 | $237.65 | $133.35 | 0 |
| 2018-04-05 | $235.65 | $237.65 | $235.65 | $237.65 | $133.35 | 80 |
| 2018-04-04 | $230.75 | $230.75 | $230.75 | $230.75 | $129.48 | 0 |
| 2018-04-03 | $230.15 | $230.15 | $230.15 | $230.15 | $129.14 | 1 |
| 2018-04-02 | $230.15 | $230.15 | $230.15 | $230.15 | $129.14 | 1 |
| 2018-03-29 | $230.16 | $230.16 | $230.16 | $230.16 | $129.15 | 332 |
| 2018-03-28 | $230.19 | $230.19 | $230.15 | $230.16 | $129.15 | 99 |
| 2018-03-27 | $230.65 | $230.65 | $230.65 | $230.65 | $129.42 | 1 |
| 2018-03-26 | $229.33 | $230.65 | $229.33 | $230.65 | $129.42 | 6 |
| 2018-03-23 | $228.95 | $229.81 | $226.72 | $226.72 | $127.22 | 383 |
| 2018-03-22 | $236.95 | $236.95 | $236.95 | $236.95 | $132.96 | 1 |
| 2018-03-21 | $236.00 | $236.95 | $235.99 | $236.95 | $132.96 | 322 |
| 2018-03-20 | $236.00 | $236.00 | $236.00 | $236.00 | $132.43 | 193 |
| 2018-03-19 | $229.88 | $229.88 | $229.88 | $229.88 | $128.99 | 0 |
| 2018-03-16 | $229.88 | $229.88 | $229.88 | $229.88 | $128.99 | 0 |
| 2018-03-15 | $229.15 | $229.88 | $229.15 | $229.88 | $128.99 | 442 |
| 2018-03-14 | $226.15 | $226.15 | $224.25 | $224.25 | $125.83 | 151 |
| 2018-03-13 | $226.65 | $226.65 | $226.65 | $226.65 | $127.18 | 0 |
| 2018-03-12 | $226.65 | $226.65 | $226.65 | $226.65 | $127.18 | 0 |
| 2018-03-09 | $226.65 | $226.65 | $226.65 | $226.65 | $127.18 | 0 |
| 2018-03-08 | $226.65 | $226.65 | $226.65 | $226.65 | $127.18 | 100 |
| 2018-03-07 | $226.62 | $226.62 | $225.60 | $225.60 | $126.59 | 352 |
| 2018-03-06 | $222.50 | $222.50 | $222.50 | $222.50 | $124.85 | 25 |
| 2018-03-05 | $222.50 | $222.50 | $222.50 | $222.50 | $124.85 | 100 |
| 2018-03-02 | $221.20 | $221.20 | $221.20 | $221.20 | $124.12 | 2 |
| 2018-03-01 | $223.16 | $223.16 | $221.20 | $221.20 | $124.12 | 101 |
| 2018-02-28 | $224.55 | $224.55 | $224.55 | $224.55 | $126.00 | 1 |
| 2018-02-27 | $224.65 | $224.65 | $224.65 | $224.65 | $126.06 | 5 |
| 2018-02-26 | $225.35 | $225.35 | $225.35 | $225.35 | $126.45 | 0 |
| 2018-02-23 | $225.35 | $225.35 | $225.35 | $225.35 | $126.45 | 0 |
| 2018-02-22 | $224.60 | $224.60 | $224.60 | $224.60 | $126.03 | 1 |
| 2018-02-21 | $227.75 | $227.75 | $225.35 | $225.35 | $126.45 | 101 |
| 2018-02-20 | $226.95 | $226.95 | $226.95 | $226.95 | $127.35 | 10 |
| 2018-02-16 | $226.00 | $226.00 | $226.00 | $226.00 | $126.81 | 0 |
| 2018-02-15 | $226.00 | $226.00 | $226.00 | $226.00 | $126.81 | 1 |
| 2018-02-14 | $226.00 | $226.00 | $226.00 | $226.00 | $126.81 | 100 |
| 2018-02-13 | $223.17 | $223.17 | $223.17 | $223.17 | $125.23 | 0 |
| 2018-02-12 | $223.17 | $223.17 | $223.17 | $223.17 | $125.23 | 100 |
| 2018-02-09 | $214.35 | $214.53 | $214.35 | $214.53 | $120.38 | 330 |
| 2018-02-08 | $221.40 | $221.40 | $218.00 | $218.00 | $122.33 | 101 |
| 2018-02-07 | $224.29 | $226.30 | $224.29 | $226.30 | $126.98 | 180 |
| 2018-02-06 | $223.12 | $224.99 | $223.12 | $224.99 | $126.25 | 150 |
| 2018-02-05 | $236.12 | $236.25 | $232.92 | $232.92 | $130.70 | 49 |
| 2018-02-02 | $237.66 | $237.66 | $237.66 | $237.66 | $133.36 | 0 |
| 2018-02-01 | $237.66 | $237.66 | $237.66 | $237.66 | $133.36 | 0 |
| 2018-01-31 | $237.66 | $237.66 | $237.66 | $237.66 | $133.36 | 0 |
| 2018-01-30 | $237.66 | $237.66 | $237.66 | $237.66 | $133.36 | 200 |
| 2018-01-29 | $240.40 | $240.40 | $240.40 | $240.40 | $134.89 | 0 |
| 2018-01-26 | $240.40 | $240.40 | $240.40 | $240.40 | $134.89 | 0 |
| 2018-01-25 | $240.40 | $240.40 | $240.40 | $240.40 | $134.89 | 0 |
| 2018-01-24 | $240.40 | $240.40 | $240.40 | $240.40 | $134.89 | 20 |
| 2018-01-23 | $237.31 | $237.31 | $237.31 | $237.31 | $133.16 | 200 |
| 2018-01-22 | $235.00 | $235.00 | $235.00 | $235.00 | $131.86 | 200 |
| 2018-01-19 | $234.75 | $235.06 | $234.75 | $235.06 | $131.90 | 1,525 |
| 2018-01-18 | $232.33 | $232.33 | $232.33 | $232.33 | $130.37 | 0 |
| 2018-01-17 | $234.10 | $234.10 | $232.33 | $232.33 | $130.37 | 21 |
| 2018-01-16 | $221.50 | $221.50 | $221.50 | $221.50 | $124.29 | 0 |
| 2018-01-12 | $221.50 | $221.50 | $221.50 | $221.50 | $124.29 | 55 |
| 2018-01-11 | $221.50 | $221.50 | $221.50 | $221.50 | $124.29 | 0 |
| 2018-01-10 | $221.50 | $221.50 | $221.50 | $221.50 | $124.29 | 5 |
| 2018-01-09 | $222.05 | $222.05 | $222.05 | $222.05 | $124.60 | 0 |
| 2018-01-08 | $222.05 | $222.05 | $222.05 | $222.05 | $124.60 | 8 |
| 2018-01-05 | $219.25 | $219.25 | $219.25 | $219.25 | $123.03 | 0 |
| 2018-01-04 | $219.25 | $219.25 | $219.25 | $219.25 | $123.03 | 0 |
| 2018-01-03 | $219.25 | $219.25 | $219.25 | $219.25 | $123.03 | 6 |
| 2018-01-02 | $215.77 | $216.20 | $215.77 | $216.20 | $121.32 | 20 |
| 2017-12-29 | $217.71 | $217.71 | $217.71 | $217.71 | $122.16 | 75 |
| 2017-12-28 | $215.70 | $215.70 | $215.70 | $215.70 | $121.03 | 0 |
| 2017-12-27 | $215.70 | $215.70 | $215.70 | $215.70 | $121.03 | 0 |
| 2017-12-26 | $220.50 | $220.50 | $215.70 | $215.70 | $121.03 | 250 |
| 2017-12-22 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 0 |
| 2017-12-21 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 0 |
| 2017-12-20 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 0 |
| 2017-12-19 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 125 |
| 2017-12-18 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 0 |
| 2017-12-15 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 0 |
| 2017-12-14 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 0 |
| 2017-12-13 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 27 |
| 2017-12-12 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 0 |
| 2017-12-11 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 0 |
| 2017-12-08 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 0 |
| 2017-12-07 | $217.39 | $217.39 | $217.39 | $217.39 | $121.98 | 581 |
| 2017-12-06 | $218.08 | $218.10 | $218.08 | $218.10 | $122.38 | 117 |
| 2017-12-05 | $221.05 | $221.05 | $221.05 | $221.05 | $124.04 | 0 |
| 2017-12-04 | $221.05 | $221.05 | $221.05 | $221.05 | $124.04 | 350 |
| 2017-12-01 | $220.00 | $220.00 | $219.95 | $219.95 | $123.42 | 21 |
| 2017-11-30 | $226.00 | $226.00 | $224.05 | $224.05 | $125.72 | 152 |
| 2017-11-29 | $228.80 | $229.06 | $226.70 | $226.70 | $127.21 | 17 |
| 2017-11-28 | $226.10 | $226.10 | $226.10 | $226.10 | $126.87 | 1 |
| 2017-11-27 | $224.00 | $224.00 | $224.00 | $224.00 | $125.69 | 150 |
| 2017-11-24 | $223.75 | $223.75 | $223.75 | $223.75 | $125.55 | 0 |
| 2017-11-22 | $223.75 | $223.75 | $223.75 | $223.75 | $125.55 | 1 |
| 2017-11-21 | $224.45 | $224.45 | $224.45 | $224.45 | $125.94 | 0 |
| 2017-11-20 | $224.45 | $224.45 | $224.45 | $224.45 | $125.94 | 0 |
| 2017-11-17 | $224.45 | $224.45 | $224.45 | $224.45 | $125.94 | 10 |
| 2017-11-15 | $224.35 | $224.35 | $224.35 | $224.35 | $125.89 | 500 |
| 2017-11-14 | $224.56 | $224.56 | $224.56 | $224.56 | $126.01 | 12 |
| 2017-11-13 | $229.00 | $229.00 | $229.00 | $229.00 | $128.50 | 0 |
| 2017-11-10 | $229.00 | $229.00 | $229.00 | $229.00 | $128.50 | 0 |
| 2017-11-09 | $229.15 | $229.15 | $229.15 | $229.15 | $128.58 | 1 |
| 2017-11-08 | $229.00 | $229.00 | $229.00 | $229.00 | $128.50 | 0 |
| 2017-11-07 | $227.28 | $229.00 | $227.20 | $229.00 | $128.50 | 75 |
| 2017-11-06 | $225.10 | $225.10 | $225.10 | $225.10 | $126.31 | 0 |
| 2017-11-03 | $225.10 | $225.10 | $225.10 | $225.10 | $126.31 | 0 |
| 2017-11-02 | $225.10 | $225.10 | $225.10 | $225.10 | $126.31 | 0 |
| 2017-11-01 | $224.85 | $225.10 | $224.85 | $225.10 | $126.31 | 80 |
| 2017-10-31 | $224.55 | $226.07 | $224.55 | $226.07 | $126.85 | 14 |
| 2017-10-30 | $226.09 | $226.09 | $226.09 | $226.09 | $126.87 | 0 |
| 2017-10-27 | $226.09 | $226.09 | $226.09 | $226.09 | $126.87 | 0 |
| 2017-10-26 | $225.00 | $228.24 | $225.00 | $226.09 | $126.87 | 674 |
| 2017-10-25 | $219.56 | $219.56 | $218.95 | $218.95 | $122.86 | 105 |
| 2017-10-24 | $219.50 | $219.50 | $219.50 | $219.50 | $123.17 | 75 |
| 2017-10-23 | $220.00 | $220.00 | $220.00 | $220.00 | $123.45 | 0 |
| 2017-10-20 | $220.00 | $220.00 | $220.00 | $220.00 | $123.45 | 0 |
| 2017-10-19 | $218.84 | $220.00 | $218.50 | $220.00 | $123.45 | 70 |
| 2017-10-18 | $218.00 | $218.00 | $218.00 | $218.00 | $122.33 | 50 |
| 2017-10-17 | $217.63 | $217.63 | $217.63 | $217.63 | $122.12 | 0 |
| 2017-10-16 | $217.63 | $217.63 | $217.63 | $217.63 | $122.12 | 10 |
| 2017-10-13 | $218.00 | $218.00 | $218.00 | $218.00 | $122.33 | 0 |
| 2017-10-12 | $218.00 | $218.00 | $218.00 | $218.00 | $122.33 | 0 |
| 2017-10-11 | $218.00 | $218.00 | $218.00 | $218.00 | $122.33 | 0 |
| 2017-10-10 | $216.20 | $218.00 | $216.20 | $218.00 | $122.33 | 397 |
| 2017-10-09 | $214.60 | $214.60 | $214.60 | $214.60 | $120.42 | 0 |
| 2017-10-06 | $214.60 | $214.60 | $214.60 | $214.60 | $120.42 | 0 |
| 2017-10-05 | $215.00 | $215.00 | $214.60 | $214.60 | $120.42 | 37 |
| 2017-10-04 | $212.10 | $212.10 | $212.10 | $212.10 | $119.01 | 100 |
| 2017-10-03 | $213.35 | $213.35 | $213.35 | $213.35 | $119.72 | 0 |
| 2017-10-02 | $213.35 | $213.35 | $213.35 | $213.35 | $119.72 | 0 |
| 2017-09-29 | $213.35 | $213.35 | $213.35 | $213.35 | $119.72 | 0 |
| 2017-09-28 | $213.35 | $213.35 | $213.35 | $213.35 | $119.72 | 0 |
| 2017-09-27 | $213.35 | $213.35 | $213.35 | $213.35 | $119.72 | 2 |
| 2017-09-26 | $213.35 | $213.35 | $213.35 | $213.35 | $119.72 | 0 |
| 2017-09-25 | $213.35 | $213.35 | $213.35 | $213.35 | $119.72 | 0 |
| 2017-09-22 | $213.27 | $213.35 | $213.27 | $213.35 | $119.72 | 350 |
| 2017-09-21 | $208.20 | $208.20 | $208.20 | $208.20 | $116.83 | 0 |
| 2017-09-20 | $208.50 | $208.50 | $208.20 | $208.20 | $116.83 | 25 |
| 2017-09-19 | $209.05 | $209.05 | $209.05 | $209.05 | $117.30 | 0 |
| 2017-09-18 | $209.05 | $209.05 | $209.05 | $209.05 | $117.30 | 10 |
| 2017-09-15 | $205.50 | $205.50 | $205.50 | $205.50 | $115.31 | 0 |
| 2017-09-14 | $205.50 | $205.50 | $205.50 | $205.50 | $115.31 | 0 |
| 2017-09-13 | $205.50 | $205.50 | $205.50 | $205.50 | $115.31 | 683 |
| 2017-09-12 | $210.05 | $210.05 | $210.05 | $210.05 | $117.86 | 190 |
| 2017-09-11 | $203.50 | $203.50 | $203.50 | $203.50 | $114.19 | 0 |
| 2017-09-08 | $202.75 | $203.50 | $202.75 | $203.50 | $114.19 | 70 |
| 2017-09-07 | $202.17 | $202.17 | $202.17 | $202.17 | $113.44 | 0 |
| 2017-09-06 | $201.70 | $202.17 | $201.70 | $202.17 | $113.44 | 380 |
| 2017-09-05 | $201.25 | $201.25 | $200.50 | $200.50 | $112.51 | 301 |
| 2017-09-01 | $204.85 | $204.85 | $204.85 | $204.85 | $114.95 | 0 |
| 2017-08-31 | $204.85 | $204.85 | $204.85 | $204.85 | $114.95 | 40 |
| 2017-08-30 | $208.65 | $208.65 | $208.65 | $208.65 | $117.08 | 0 |
| 2017-08-29 | $208.65 | $208.65 | $208.65 | $208.65 | $117.08 | 0 |
| 2017-08-28 | $208.65 | $208.65 | $208.65 | $208.65 | $117.08 | 359 |
| 2017-08-25 | $210.86 | $210.86 | $210.86 | $210.86 | $118.32 | 120 |
| 2017-08-24 | $208.50 | $208.50 | $208.50 | $208.50 | $116.99 | 0 |
| 2017-08-23 | $207.60 | $208.50 | $207.60 | $208.50 | $116.99 | 421 |
| 2017-08-22 | $207.25 | $207.25 | $207.25 | $207.25 | $116.29 | 0 |
| 2017-08-21 | $207.25 | $207.25 | $207.25 | $207.25 | $116.29 | 0 |
| 2017-08-18 | $207.25 | $207.25 | $207.25 | $207.25 | $116.29 | 0 |
| 2017-08-17 | $207.25 | $207.25 | $207.25 | $207.25 | $116.29 | 0 |
| 2017-08-16 | $207.25 | $207.25 | $207.25 | $207.25 | $116.29 | 0 |
| 2017-08-15 | $207.25 | $207.25 | $207.25 | $207.25 | $116.29 | 10 |
| 2017-08-14 | $210.25 | $210.25 | $210.25 | $210.25 | $117.98 | 10 |
| 2017-08-11 | $207.45 | $207.45 | $207.45 | $207.45 | $116.41 | 0 |
| 2017-08-10 | $207.45 | $207.45 | $207.45 | $207.45 | $116.41 | 25 |
| 2017-08-09 | $212.30 | $212.30 | $212.30 | $212.30 | $119.13 | 55 |
| 2017-08-08 | $218.19 | $218.19 | $218.19 | $218.19 | $122.43 | 0 |
| 2017-08-07 | $218.19 | $218.19 | $218.19 | $218.19 | $122.43 | 40 |
| 2017-08-04 | $217.51 | $217.51 | $217.51 | $217.51 | $122.05 | 73 |
| 2017-08-03 | $218.00 | $218.00 | $218.00 | $218.00 | $122.33 | 21 |
| 2017-08-02 | $218.00 | $218.00 | $218.00 | $218.00 | $122.33 | 56 |
| 2017-08-01 | $210.80 | $210.80 | $210.80 | $210.80 | $118.29 | 2 |
| 2017-07-31 | $210.80 | $210.80 | $210.80 | $210.80 | $118.29 | 0 |
| 2017-07-28 | $210.80 | $210.80 | $210.80 | $210.80 | $118.29 | 0 |
| 2017-07-27 | $210.80 | $210.80 | $210.80 | $210.80 | $118.29 | 49 |
| 2017-07-26 | $210.21 | $212.20 | $210.21 | $212.20 | $119.07 | 151 |
| 2017-07-25 | $211.15 | $211.15 | $211.15 | $211.15 | $118.48 | 150 |
| 2017-07-24 | $205.70 | $205.70 | $205.70 | $205.70 | $115.42 | 0 |
| 2017-07-21 | $205.70 | $205.70 | $205.70 | $205.70 | $115.42 | 1,059 |
| 2017-07-20 | $209.05 | $209.05 | $209.05 | $209.05 | $117.30 | 0 |
| 2017-07-19 | $209.05 | $209.05 | $209.05 | $209.05 | $117.30 | 0 |
| 2017-07-18 | $209.05 | $209.05 | $209.05 | $209.05 | $117.30 | 464 |
| 2017-07-17 | $206.90 | $206.90 | $206.90 | $206.90 | $116.10 | 0 |
| 2017-07-14 | $206.90 | $206.90 | $206.90 | $206.90 | $116.10 | 25 |
| 2017-07-13 | $206.00 | $206.00 | $206.00 | $206.00 | $115.59 | 0 |
| 2017-07-12 | $206.00 | $206.00 | $206.00 | $206.00 | $115.59 | 0 |
| 2017-07-11 | $206.90 | $206.90 | $206.00 | $206.00 | $115.59 | 175 |
| 2017-07-10 | $204.09 | $204.09 | $204.09 | $204.09 | $114.52 | 0 |
| 2017-07-07 | $204.05 | $204.09 | $204.05 | $204.09 | $114.52 | 133 |
| 2017-07-06 | $205.00 | $205.00 | $205.00 | $205.00 | $115.03 | 25 |
| 2017-07-05 | $202.65 | $202.65 | $202.65 | $202.65 | $113.71 | 0 |
| 2017-07-03 | $202.65 | $202.65 | $202.65 | $202.65 | $113.71 | 150 |
| 2017-06-30 | $202.65 | $202.65 | $202.65 | $202.65 | $113.71 | 100 |
| 2017-06-29 | $199.60 | $199.60 | $199.60 | $199.60 | $112.00 | 0 |
| 2017-06-28 | $199.60 | $199.60 | $199.60 | $199.60 | $112.00 | 0 |
| 2017-06-27 | $199.60 | $199.60 | $199.60 | $199.60 | $112.00 | 0 |
| 2017-06-26 | $199.60 | $199.60 | $199.60 | $199.60 | $112.00 | 200 |
| 2017-06-23 | $196.23 | $196.23 | $196.23 | $196.23 | $110.11 | 0 |
| 2017-06-22 | $196.23 | $196.23 | $196.23 | $196.23 | $110.11 | 0 |
| 2017-06-21 | $196.23 | $196.23 | $196.23 | $196.23 | $110.11 | 0 |
| 2017-06-20 | $196.23 | $196.23 | $196.23 | $196.23 | $110.11 | 0 |
| 2017-06-19 | $196.23 | $196.23 | $196.23 | $196.23 | $110.11 | 0 |
| 2017-06-16 | $196.23 | $196.23 | $196.23 | $196.23 | $110.11 | 0 |
| 2017-06-15 | $195.60 | $196.23 | $195.60 | $196.23 | $110.11 | 286 |
| 2017-06-14 | $201.24 | $201.70 | $200.60 | $201.50 | $113.07 | 660 |
| 2017-06-13 | $199.04 | $199.04 | $199.04 | $199.04 | $111.69 | 0 |
| 2017-06-12 | $199.04 | $199.04 | $199.04 | $199.04 | $111.69 | 23 |
| 2017-06-09 | $197.35 | $197.35 | $197.35 | $197.35 | $110.74 | 0 |
| 2017-06-08 | $197.35 | $197.35 | $197.35 | $197.35 | $110.74 | 0 |
| 2017-06-07 | $197.35 | $197.35 | $197.35 | $197.35 | $110.74 | 145 |
| 2017-06-06 | $200.00 | $200.00 | $200.00 | $200.00 | $112.23 | 0 |
| 2017-06-05 | $200.00 | $200.00 | $200.00 | $200.00 | $112.23 | 0 |
| 2017-06-02 | $200.00 | $200.00 | $200.00 | $200.00 | $112.23 | 10 |
| 2017-06-01 | $199.00 | $199.00 | $199.00 | $199.00 | $111.66 | 200 |
| 2017-05-31 | $198.35 | $198.35 | $198.35 | $198.35 | $111.30 | 1,450 |
| 2017-05-30 | $194.04 | $194.04 | $194.04 | $194.04 | $108.88 | 100 |
| 2017-05-26 | $192.63 | $192.63 | $192.63 | $192.63 | $108.09 | 0 |
| 2017-05-25 | $192.63 | $192.63 | $192.63 | $192.63 | $108.09 | 0 |
| 2017-05-24 | $194.05 | $194.05 | $192.63 | $192.63 | $108.09 | 551 |
| 2017-05-23 | $192.86 | $192.86 | $192.86 | $192.86 | $108.22 | 0 |
| 2017-05-22 | $193.50 | $193.90 | $192.30 | $192.86 | $108.22 | 644 |
| 2017-05-19 | $194.07 | $194.07 | $194.07 | $194.07 | $108.90 | 33 |
| 2017-05-18 | $192.54 | $192.54 | $192.54 | $192.54 | $108.04 | 0 |
| 2017-05-17 | $192.54 | $192.76 | $192.54 | $192.54 | $108.04 | 492 |
| 2017-05-16 | $192.99 | $193.15 | $192.99 | $193.15 | $108.38 | 1,466 |
| 2017-05-15 | $192.40 | $192.40 | $192.40 | $192.40 | $107.96 | 0 |
| 2017-05-12 | $192.40 | $192.40 | $192.40 | $192.40 | $107.96 | 0 |
| 2017-05-11 | $192.40 | $192.40 | $192.40 | $192.40 | $107.96 | 0 |
| 2017-05-10 | $192.40 | $192.40 | $192.40 | $192.40 | $107.96 | 0 |
| 2017-05-09 | $192.40 | $192.40 | $192.40 | $192.40 | $107.96 | 3,786 |
| 2017-05-08 | $195.84 | $195.84 | $195.84 | $195.84 | $109.89 | 1,000 |
| 2017-05-05 | $198.00 | $199.15 | $198.00 | $199.15 | $111.75 | 107 |
| 2017-05-04 | $195.87 | $198.06 | $195.87 | $198.06 | $111.14 | 18,584 |
| 2017-05-03 | $194.00 | $194.00 | $194.00 | $194.00 | $108.86 | 200 |
| 2017-05-02 | $191.10 | $191.10 | $191.10 | $191.10 | $107.23 | 0 |
| 2017-05-01 | $191.10 | $191.10 | $191.10 | $191.10 | $107.23 | 0 |
| 2017-04-28 | $191.10 | $191.10 | $191.10 | $191.10 | $107.23 | 29 |
| 2017-04-27 | $192.84 | $192.84 | $192.84 | $192.84 | $108.21 | 33 |
| 2017-04-26 | $205.00 | $205.00 | $205.00 | $205.00 | $110.12 | 30 |
| 2017-04-25 | $204.44 | $204.51 | $204.02 | $204.51 | $105.43 | 1,157 |
| 2017-04-24 | $203.22 | $203.22 | $203.22 | $203.22 | $104.77 | 20 |
| 2017-04-21 | $194.75 | $194.75 | $194.75 | $194.75 | $100.40 | 35 |
| 2017-04-20 | $193.03 | $193.03 | $193.03 | $193.03 | $99.52 | 0 |
| 2017-04-19 | $193.03 | $193.03 | $193.03 | $193.03 | $99.52 | 0 |
| 2017-04-18 | $193.03 | $193.03 | $193.03 | $193.03 | $99.52 | 0 |
| 2017-04-17 | $193.03 | $193.03 | $193.03 | $193.03 | $99.52 | 0 |
| 2017-04-13 | $193.03 | $193.03 | $193.03 | $193.03 | $99.52 | 42 |
| 2017-04-12 | $193.03 | $193.03 | $193.03 | $193.03 | $99.52 | 18 |
| 2017-04-11 | $195.10 | $195.10 | $195.10 | $195.10 | $100.58 | 0 |
| 2017-04-10 | $195.10 | $195.10 | $195.10 | $195.10 | $100.58 | 32 |
| 2017-04-07 | $195.10 | $195.10 | $195.10 | $195.10 | $100.58 | 0 |
| 2017-04-06 | $195.10 | $195.10 | $195.10 | $195.10 | $100.58 | 75 |
| 2017-04-05 | $195.10 | $195.10 | $195.10 | $195.10 | $100.58 | 0 |
| 2017-04-04 | $195.10 | $195.10 | $195.10 | $195.10 | $100.58 | 16 |
| 2017-04-03 | $194.00 | $194.04 | $194.00 | $194.04 | $100.04 | 100 |
| 2017-03-31 | $195.19 | $195.19 | $195.19 | $195.19 | $100.63 | 5,100 |
| 2017-03-30 | $195.85 | $195.85 | $195.85 | $195.85 | $100.97 | 0 |
| 2017-03-29 | $195.85 | $195.85 | $195.85 | $195.85 | $100.97 | 100 |
| 2017-03-28 | $190.97 | $190.97 | $190.97 | $190.97 | $98.45 | 0 |
| 2017-03-27 | $190.97 | $190.97 | $190.97 | $190.97 | $98.45 | 0 |
| 2017-03-24 | $190.97 | $190.97 | $190.97 | $190.97 | $98.45 | 0 |
| 2017-03-23 | $190.97 | $190.97 | $190.97 | $190.97 | $98.45 | 0 |
| 2017-03-22 | $190.62 | $190.97 | $190.62 | $190.97 | $98.45 | 300 |
| 2017-03-21 | $191.84 | $191.84 | $190.22 | $190.22 | $98.07 | 100 |
| 2017-03-20 | $193.00 | $193.00 | $193.00 | $193.00 | $99.50 | 100 |
| 2017-03-17 | $193.47 | $193.47 | $193.47 | $193.47 | $99.74 | 100 |
| 2017-03-16 | $192.32 | $192.32 | $192.32 | $192.32 | $99.15 | 1 |
| 2017-03-15 | $192.32 | $192.32 | $192.32 | $192.32 | $99.15 | 0 |
| 2017-03-14 | $192.32 | $192.32 | $192.32 | $192.32 | $99.15 | 0 |
| 2017-03-13 | $192.90 | $192.90 | $192.32 | $192.32 | $99.15 | 400 |
| 2017-03-10 | $190.73 | $191.25 | $190.73 | $191.25 | $98.60 | 100 |
| 2017-03-09 | $189.78 | $189.78 | $189.78 | $189.78 | $97.84 | 100 |
| 2017-03-08 | $191.00 | $191.00 | $191.00 | $191.00 | $98.47 | 0 |
| 2017-03-07 | $191.00 | $191.00 | $191.00 | $191.00 | $98.47 | 100 |
| 2017-03-06 | $191.29 | $191.29 | $190.99 | $190.99 | $98.46 | 300 |
| 2017-03-03 | $189.91 | $189.91 | $189.91 | $189.91 | $97.91 | 0 |
| 2017-03-02 | $189.81 | $189.91 | $189.81 | $189.91 | $97.91 | 600 |
| 2017-03-01 | $188.45 | $188.45 | $188.45 | $188.45 | $97.15 | 0 |
| 2017-02-28 | $188.17 | $188.45 | $188.17 | $188.45 | $97.15 | 100 |
| 2017-02-27 | $190.73 | $190.73 | $190.73 | $190.73 | $98.33 | 0 |
| 2017-02-24 | $190.73 | $190.73 | $190.73 | $190.73 | $98.33 | 0 |
| 2017-02-23 | $190.73 | $190.73 | $190.73 | $190.73 | $98.33 | 100 |
| 2017-02-22 | $188.89 | $188.89 | $188.89 | $188.89 | $97.38 | 100 |
| 2017-02-21 | $187.88 | $188.00 | $187.47 | $188.00 | $96.92 | 600 |
| 2017-02-17 | $187.29 | $187.75 | $187.29 | $187.70 | $96.77 | 100 |
| 2017-02-16 | $188.66 | $188.66 | $188.66 | $188.66 | $97.26 | 100 |
| 2017-02-15 | $186.44 | $186.44 | $186.44 | $186.44 | $96.12 | 100 |
| 2017-02-14 | $188.24 | $188.24 | $188.24 | $188.24 | $97.05 | 0 |
| 2017-02-13 | $188.24 | $188.24 | $188.24 | $188.24 | $97.05 | 0 |
| 2017-02-10 | $188.24 | $188.24 | $188.24 | $188.24 | $97.05 | 0 |
| 2017-02-09 | $188.24 | $188.24 | $188.24 | $188.24 | $97.05 | 0 |
| 2017-02-08 | $188.24 | $188.24 | $188.24 | $188.24 | $97.05 | 1,000 |
| 2017-02-07 | $187.32 | $187.50 | $187.32 | $187.50 | $96.66 | 1,400 |
| 2017-02-06 | $187.97 | $188.24 | $187.97 | $188.24 | $97.05 | 200 |
| 2017-02-03 | $190.11 | $190.11 | $190.11 | $190.11 | $98.01 | 600 |
| 2017-02-02 | $187.43 | $187.43 | $187.43 | $187.43 | $96.63 | 0 |
| 2017-02-01 | $188.00 | $188.00 | $187.01 | $187.43 | $96.63 | 11,252 |
| 2017-01-31 | $187.76 | $187.76 | $187.76 | $187.76 | $96.80 | 0 |
| 2017-01-30 | $187.76 | $187.76 | $187.76 | $187.76 | $96.80 | 0 |
| 2017-01-27 | $187.76 | $187.76 | $187.76 | $187.76 | $96.80 | 0 |
| 2017-01-26 | $187.76 | $187.76 | $187.76 | $187.76 | $96.80 | 0 |
| 2017-01-25 | $187.76 | $187.76 | $187.76 | $187.76 | $96.80 | 0 |
| 2017-01-24 | $187.76 | $187.76 | $187.76 | $187.76 | $96.80 | 55 |
| 2017-01-23 | $187.36 | $187.76 | $187.36 | $187.76 | $96.80 | 5,530 |
| 2017-01-20 | $188.15 | $188.15 | $188.15 | $188.15 | $97.00 | 0 |
| 2017-01-19 | $188.15 | $188.15 | $188.15 | $188.15 | $97.00 | 92 |
| 2017-01-18 | $188.14 | $188.14 | $187.63 | $187.63 | $96.73 | 400 |
| 2017-01-17 | $188.05 | $188.05 | $188.05 | $188.05 | $96.95 | 0 |
| 2017-01-13 | $188.05 | $188.05 | $188.05 | $188.05 | $96.95 | 0 |
| 2017-01-12 | $188.05 | $188.05 | $188.05 | $188.05 | $96.95 | 0 |
| 2017-01-11 | $186.90 | $188.05 | $186.90 | $188.05 | $96.95 | 1,643 |
| 2017-01-10 | $188.54 | $188.54 | $188.54 | $188.54 | $97.20 | 0 |
| 2017-01-09 | $188.54 | $188.54 | $188.54 | $188.54 | $97.20 | 0 |
| 2017-01-06 | $188.54 | $188.54 | $188.54 | $188.54 | $97.20 | 0 |
| 2017-01-05 | $188.05 | $188.54 | $188.05 | $188.54 | $97.20 | 1,739 |
| 2017-01-04 | $187.86 | $187.86 | $187.86 | $187.86 | $96.85 | 13,778 |
| 2017-01-03 | $188.61 | $188.61 | $187.86 | $187.86 | $96.85 | 306 |
| 2016-12-30 | $184.60 | $184.60 | $184.60 | $184.60 | $95.17 | 0 |
| 2016-12-29 | $184.60 | $184.60 | $184.60 | $184.60 | $95.17 | 0 |
| 2016-12-28 | $184.60 | $184.60 | $184.60 | $184.60 | $95.17 | 18 |
| 2016-12-27 | $185.69 | $185.69 | $185.69 | $185.69 | $95.73 | 0 |
| 2016-12-23 | $185.69 | $185.69 | $185.69 | $185.69 | $95.73 | 30 |
| 2016-12-22 | $184.39 | $184.39 | $184.39 | $184.39 | $95.06 | 0 |
| 2016-12-21 | $184.39 | $184.39 | $184.39 | $184.39 | $95.06 | 0 |
| 2016-12-20 | $184.00 | $184.44 | $184.00 | $184.39 | $95.06 | 1,020 |
| 2016-12-19 | $183.26 | $183.65 | $183.25 | $183.44 | $94.57 | 45 |
| 2016-12-16 | $186.90 | $186.90 | $186.90 | $186.90 | $96.35 | 0 |
| 2016-12-15 | $186.90 | $186.90 | $186.90 | $186.90 | $96.35 | 0 |
| 2016-12-14 | $186.90 | $186.94 | $186.90 | $186.90 | $96.35 | 126 |
| 2016-12-13 | $186.05 | $186.05 | $186.05 | $186.05 | $95.92 | 56 |
| 2016-12-12 | $183.69 | $183.69 | $183.69 | $183.69 | $94.70 | 0 |
| 2016-12-09 | $185.30 | $185.30 | $183.69 | $183.69 | $94.70 | 208 |
| 2016-12-08 | $186.02 | $186.02 | $185.59 | $185.59 | $95.68 | 21 |
| 2016-12-07 | $181.11 | $181.11 | $181.11 | $181.11 | $93.37 | 0 |
| 2016-12-06 | $181.11 | $181.11 | $181.11 | $181.11 | $93.37 | 0 |
| 2016-12-05 | $181.11 | $181.11 | $181.11 | $181.11 | $93.37 | 0 |
| 2016-12-02 | $181.11 | $181.11 | $181.11 | $181.11 | $93.37 | 0 |
| 2016-12-01 | $181.11 | $181.11 | $181.11 | $181.11 | $93.37 | 40 |
| 2016-11-30 | $181.50 | $181.50 | $181.50 | $181.50 | $93.57 | 0 |
| 2016-11-29 | $181.50 | $181.50 | $181.50 | $181.50 | $93.57 | 0 |
| 2016-11-28 | $181.50 | $181.50 | $181.50 | $181.50 | $93.57 | 14 |
| 2016-11-25 | $183.29 | $183.29 | $183.29 | $183.29 | $94.49 | 40 |
| 2016-11-23 | $185.70 | $185.70 | $185.70 | $185.70 | $95.74 | 0 |
| 2016-11-22 | $184.90 | $185.70 | $184.90 | $185.70 | $95.74 | 192 |
| 2016-11-21 | $183.60 | $183.60 | $183.60 | $183.60 | $94.65 | 0 |
| 2016-11-18 | $183.60 | $183.60 | $183.60 | $183.60 | $94.65 | 1,218 |
| 2016-11-17 | $184.35 | $184.35 | $184.35 | $184.35 | $95.04 | 0 |
| 2016-11-16 | $184.30 | $184.35 | $184.30 | $184.35 | $95.04 | 212 |
| 2016-11-15 | $186.75 | $186.95 | $186.75 | $186.95 | $96.38 | 4,158 |
| 2016-11-14 | $188.80 | $188.80 | $187.86 | $187.86 | $96.85 | 202 |
| 2016-11-11 | $193.77 | $193.77 | $193.77 | $193.77 | $99.90 | 1 |
| 2016-11-10 | $194.50 | $194.50 | $194.50 | $194.50 | $100.27 | 1 |
| 2016-11-09 | $190.39 | $190.39 | $190.39 | $190.39 | $98.15 | 152 |
| 2016-11-08 | $192.20 | $192.20 | $192.20 | $192.20 | $99.09 | 0 |
| 2016-11-07 | $192.20 | $192.20 | $192.20 | $192.20 | $99.09 | 10 |
| 2016-11-04 | $190.19 | $190.19 | $190.19 | $190.19 | $98.05 | 29 |
| 2016-11-03 | $193.22 | $193.22 | $193.22 | $193.22 | $99.61 | 0 |
| 2016-11-02 | $193.22 | $193.22 | $193.22 | $193.22 | $99.61 | 0 |
| 2016-11-01 | $193.22 | $193.22 | $193.22 | $193.22 | $99.61 | 5,199 |
| 2016-10-31 | $192.29 | $192.29 | $192.29 | $192.29 | $99.13 | 0 |
| 2016-10-28 | $192.29 | $192.29 | $192.29 | $192.29 | $99.13 | 100 |
| 2016-10-27 | $194.38 | $194.38 | $194.38 | $194.38 | $100.21 | 10 |
| 2016-10-26 | $193.24 | $193.24 | $192.81 | $192.81 | $99.40 | 270 |
| 2016-10-25 | $190.20 | $190.20 | $190.20 | $190.20 | $98.06 | 0 |
| 2016-10-24 | $190.20 | $190.20 | $190.20 | $190.20 | $98.06 | 0 |
| 2016-10-21 | $190.20 | $190.20 | $190.20 | $190.20 | $98.06 | 55 |
| 2016-10-20 | $191.66 | $191.66 | $191.66 | $191.66 | $98.81 | 25 |
| 2016-10-19 | $190.09 | $190.09 | $190.09 | $190.09 | $98.00 | 0 |
| 2016-10-18 | $190.09 | $190.09 | $190.09 | $190.09 | $98.00 | 5 |
| 2016-10-17 | $186.95 | $186.95 | $186.95 | $186.95 | $96.38 | 434 |
| 2016-10-14 | $186.85 | $186.85 | $186.85 | $186.85 | $96.33 | 0 |
| 2016-10-13 | $186.85 | $186.85 | $186.85 | $186.85 | $96.33 | 0 |
| 2016-10-12 | $186.85 | $186.85 | $186.85 | $186.85 | $96.33 | 0 |
| 2016-10-11 | $186.85 | $186.85 | $186.85 | $186.85 | $96.33 | 0 |
| 2016-10-10 | $185.47 | $188.00 | $185.45 | $186.85 | $96.33 | 547 |
| 2016-10-07 | $183.90 | $184.22 | $183.30 | $184.22 | $94.97 | 3,019 |
| 2016-10-06 | $183.95 | $183.95 | $183.95 | $183.95 | $94.83 | 20 |
| 2016-10-05 | $185.40 | $185.40 | $185.40 | $185.40 | $95.58 | 156 |
| 2016-10-04 | $183.15 | $183.15 | $183.15 | $183.15 | $94.42 | 351 |
| 2016-10-03 | $184.67 | $184.67 | $184.67 | $184.67 | $95.21 | 20 |
| 2016-09-30 | $185.45 | $185.45 | $185.45 | $185.45 | $95.61 | 46 |
| 2016-09-29 | $186.35 | $186.35 | $186.35 | $186.35 | $96.07 | 0 |
| 2016-09-28 | $186.35 | $186.35 | $186.35 | $186.35 | $96.07 | 8 |
| 2016-09-27 | $185.42 | $185.50 | $184.81 | $185.50 | $95.63 | 120 |
| 2016-09-26 | $187.15 | $187.30 | $187.15 | $187.30 | $96.56 | 415 |
| 2016-09-23 | $191.15 | $191.15 | $191.15 | $191.15 | $98.55 | 0 |
| 2016-09-22 | $190.60 | $192.46 | $190.60 | $191.15 | $98.55 | 134 |
| 2016-09-21 | $187.30 | $187.30 | $185.75 | $185.75 | $95.76 | 2,583 |
| 2016-09-20 | $182.15 | $182.15 | $182.15 | $182.15 | $93.91 | 0 |
| 2016-09-19 | $182.15 | $182.15 | $182.15 | $182.15 | $93.91 | 5 |
| 2016-09-16 | $180.20 | $180.20 | $180.20 | $180.20 | $92.90 | 20 |
| 2016-09-15 | $182.30 | $182.30 | $182.30 | $182.30 | $93.98 | 116 |
| 2016-09-14 | $182.85 | $182.85 | $182.85 | $182.85 | $94.27 | 1,283 |
| 2016-09-13 | $182.85 | $182.85 | $182.85 | $182.85 | $94.27 | 2 |
| 2016-09-12 | $185.40 | $186.58 | $184.80 | $186.58 | $96.19 | 36 |
| 2016-09-09 | $185.73 | $185.73 | $185.73 | $185.73 | $95.75 | 0 |
| 2016-09-08 | $185.73 | $185.73 | $185.73 | $185.73 | $95.75 | 0 |
| 2016-09-07 | $185.70 | $185.73 | $185.35 | $185.73 | $95.75 | 55 |
| 2016-09-06 | $183.90 | $183.90 | $183.90 | $183.90 | $94.81 | 30 |
| 2016-09-02 | $183.40 | $183.40 | $183.40 | $183.40 | $94.55 | 1,037 |
| 2016-09-01 | $178.15 | $178.15 | $178.15 | $178.15 | $91.84 | 0 |
| 2016-08-31 | $178.15 | $178.15 | $178.15 | $178.15 | $91.84 | 0 |
| 2016-08-30 | $179.30 | $179.30 | $178.15 | $178.15 | $91.84 | 31 |
| 2016-08-29 | $178.76 | $178.76 | $177.50 | $177.50 | $91.51 | 422 |
| 2016-08-26 | $179.05 | $179.05 | $179.05 | $179.05 | $92.31 | 2 |
| 2016-08-25 | $182.05 | $182.05 | $182.05 | $182.05 | $93.85 | 0 |
| 2016-08-24 | $182.05 | $182.05 | $182.05 | $182.05 | $93.85 | 0 |
| 2016-08-23 | $182.00 | $182.05 | $182.00 | $182.05 | $93.85 | 1,026 |
| 2016-08-22 | $179.20 | $179.20 | $179.20 | $179.20 | $92.39 | 15 |
| 2016-08-19 | $181.35 | $181.35 | $181.35 | $181.35 | $93.49 | 0 |
| 2016-08-18 | $181.35 | $181.35 | $181.35 | $181.35 | $93.49 | 1 |
| 2016-08-17 | $181.44 | $181.44 | $181.44 | $181.44 | $93.54 | 0 |
| 2016-08-16 | $181.44 | $181.44 | $181.44 | $181.44 | $93.54 | 23 |
| 2016-08-15 | $178.00 | $178.00 | $178.00 | $178.00 | $91.77 | 0 |
| 2016-08-12 | $178.00 | $178.00 | $178.00 | $178.00 | $91.77 | 0 |
| 2016-08-11 | $178.00 | $178.00 | $178.00 | $178.00 | $91.77 | 0 |
| 2016-08-10 | $178.00 | $178.00 | $178.00 | $178.00 | $91.77 | 41 |
| 2016-08-09 | $168.70 | $168.70 | $168.70 | $168.70 | $86.97 | 276 |
| 2016-08-08 | $168.70 | $168.70 | $168.70 | $168.70 | $86.97 | 41 |
| 2016-08-05 | $166.41 | $167.91 | $166.41 | $167.91 | $86.56 | 200 |
| 2016-08-04 | $166.02 | $166.02 | $166.02 | $166.02 | $85.59 | 0 |
| 2016-08-03 | $166.02 | $166.02 | $166.02 | $166.02 | $85.59 | 0 |
| 2016-08-02 | $166.02 | $166.02 | $166.02 | $166.02 | $85.59 | 0 |
| 2016-08-01 | $166.02 | $166.02 | $166.02 | $166.02 | $85.59 | 6 |
| 2016-07-29 | $166.10 | $166.50 | $166.10 | $166.50 | $85.84 | 224 |
| 2016-07-28 | $163.85 | $163.85 | $163.85 | $163.85 | $84.47 | 66 |
| 2016-07-27 | $162.40 | $162.40 | $162.40 | $162.40 | $83.72 | 200 |
| 2016-07-26 | $161.50 | $161.50 | $161.50 | $161.50 | $83.26 | 0 |
| 2016-07-25 | $161.75 | $161.75 | $161.50 | $161.50 | $83.26 | 297 |
| 2016-07-22 | $163.15 | $163.15 | $163.15 | $163.15 | $84.11 | 0 |
| 2016-07-21 | $163.15 | $163.15 | $163.15 | $163.15 | $84.11 | 0 |
| 2016-07-20 | $162.40 | $163.15 | $162.40 | $163.15 | $84.11 | 159 |
| 2016-07-19 | $161.20 | $161.30 | $161.20 | $161.30 | $83.16 | 67 |
| 2016-07-18 | $165.00 | $165.00 | $165.00 | $165.00 | $85.06 | 0 |
| 2016-07-15 | $165.00 | $165.00 | $165.00 | $165.00 | $85.06 | 60 |
| 2016-07-14 | $164.15 | $164.15 | $164.15 | $164.15 | $84.63 | 70 |
| 2016-07-13 | $164.19 | $164.19 | $164.15 | $164.15 | $84.63 | 200 |
| 2016-07-12 | $163.95 | $165.21 | $163.95 | $165.21 | $85.17 | 145 |
| 2016-07-11 | $160.55 | $160.85 | $160.55 | $160.85 | $82.93 | 110 |
| 2016-07-08 | $160.30 | $160.30 | $160.30 | $160.30 | $82.64 | 1,700 |
| 2016-07-07 | $156.80 | $156.80 | $156.80 | $156.80 | $80.84 | 0 |
| 2016-07-06 | $156.05 | $157.50 | $156.05 | $156.80 | $80.84 | 314 |
| 2016-07-05 | $168.55 | $168.55 | $168.55 | $168.55 | $86.89 | 0 |
| 2016-07-01 | $168.55 | $168.55 | $168.55 | $168.55 | $86.89 | 319 |
| 2016-06-30 | $165.00 | $168.70 | $165.00 | $168.70 | $86.97 | 200 |
| 2016-06-29 | $164.87 | $165.00 | $164.87 | $165.00 | $85.06 | 353 |
| 2016-06-28 | $161.35 | $161.35 | $161.35 | $161.35 | $83.18 | 25 |
| 2016-06-27 | $159.30 | $159.96 | $158.85 | $159.79 | $82.38 | 450 |
| 2016-06-24 | $167.25 | $168.45 | $167.25 | $168.45 | $86.84 | 146 |
| 2016-06-23 | $183.20 | $183.20 | $183.20 | $183.20 | $94.45 | 700 |
| 2016-06-22 | $177.30 | $177.75 | $177.30 | $177.75 | $91.64 | 70 |
| 2016-06-21 | $175.20 | $175.59 | $175.20 | $175.59 | $90.52 | 152 |
| 2016-06-20 | $176.05 | $176.05 | $176.05 | $176.05 | $90.76 | 46 |
| 2016-06-17 | $169.15 | $170.30 | $169.15 | $170.30 | $87.80 | 202 |
| 2016-06-16 | $166.00 | $167.40 | $166.00 | $167.40 | $86.30 | 120 |
| 2016-06-15 | $168.75 | $168.75 | $168.03 | $168.03 | $86.63 | 103 |
| 2016-06-14 | $167.06 | $167.06 | $167.06 | $167.06 | $86.13 | 7,791 |
| 2016-06-13 | $171.78 | $172.80 | $171.77 | $171.77 | $88.55 | 1,018 |
| 2016-06-10 | $175.00 | $175.45 | $175.00 | $175.45 | $90.45 | 38 |
| 2016-06-09 | $181.85 | $181.85 | $181.85 | $181.85 | $93.75 | 11 |
| 2016-06-08 | $182.45 | $182.50 | $182.35 | $182.50 | $94.09 | 496 |
| 2016-06-07 | $182.75 | $182.75 | $182.75 | $182.75 | $94.22 | 0 |
| 2016-06-06 | $182.75 | $182.75 | $182.75 | $182.75 | $94.22 | 0 |
| 2016-06-03 | $181.71 | $182.75 | $181.71 | $182.75 | $94.22 | 155 |
| 2016-06-02 | $187.30 | $187.30 | $187.30 | $187.30 | $96.56 | 0 |
| 2016-06-01 | $187.45 | $187.45 | $187.30 | $187.30 | $96.56 | 119 |
| 2016-05-31 | $188.60 | $188.60 | $188.60 | $188.60 | $97.23 | 85 |
| 2016-05-27 | $187.95 | $187.95 | $187.95 | $187.95 | $96.90 | 0 |
| 2016-05-26 | $188.70 | $188.70 | $187.95 | $187.95 | $96.90 | 11 |
| 2016-05-25 | $185.60 | $185.60 | $185.60 | $185.60 | $95.68 | 35 |
| 2016-05-24 | $184.44 | $184.44 | $184.44 | $184.44 | $95.09 | 86 |
| 2016-05-23 | $179.05 | $179.34 | $179.05 | $179.30 | $92.44 | 363 |
| 2016-05-20 | $179.00 | $179.00 | $178.18 | $178.18 | $91.86 | 98 |
| 2016-05-19 | $178.75 | $178.75 | $178.75 | $178.75 | $92.15 | 0 |
| 2016-05-18 | $178.75 | $178.75 | $178.75 | $178.75 | $92.15 | 0 |
| 2016-05-17 | $179.35 | $180.75 | $178.75 | $178.75 | $92.15 | 138 |
| 2016-05-16 | $178.45 | $178.45 | $178.45 | $178.45 | $92.00 | 135 |
| 2016-05-13 | $180.95 | $180.95 | $180.95 | $180.95 | $93.29 | 0 |
| 2016-05-12 | $180.95 | $180.95 | $180.95 | $180.95 | $93.29 | 355 |
| 2016-05-11 | $181.84 | $181.84 | $180.95 | $180.95 | $93.29 | 303 |
| 2016-05-10 | $181.85 | $181.88 | $181.85 | $181.88 | $93.77 | 816 |
| 2016-05-09 | $183.95 | $183.95 | $183.95 | $183.95 | $94.83 | 0 |
| 2016-05-06 | $183.95 | $183.95 | $183.95 | $183.95 | $94.83 | 0 |
| 2016-05-05 | $183.42 | $183.95 | $183.32 | $183.95 | $94.83 | 274 |
| 2016-05-04 | $185.00 | $185.00 | $185.00 | $185.00 | $95.38 | 20 |
| 2016-05-03 | $187.20 | $188.61 | $187.20 | $188.00 | $96.92 | 1,320 |
| 2016-05-02 | $188.40 | $189.00 | $188.40 | $189.00 | $97.44 | 892 |
| 2016-04-29 | $185.40 | $185.40 | $185.40 | $185.40 | $95.58 | 56 |
| 2016-04-28 | $188.30 | $189.10 | $187.35 | $189.10 | $97.49 | 3,001 |
| 2016-04-27 | $199.00 | $199.00 | $199.00 | $199.00 | $102.59 | 25 |
| 2016-04-26 | $203.95 | $204.45 | $203.95 | $204.45 | $105.40 | 200 |
| 2016-04-25 | $203.15 | $204.80 | $203.00 | $204.60 | $105.48 | 614 |
| 2016-04-22 | $204.24 | $204.80 | $204.24 | $204.80 | $105.58 | 93 |
| 2016-04-21 | $206.97 | $206.97 | $206.25 | $206.25 | $106.33 | 611 |
| 2016-04-20 | $209.41 | $209.41 | $209.31 | $209.31 | $107.91 | 470 |
| 2016-04-19 | $209.00 | $209.00 | $209.00 | $209.00 | $107.75 | 100 |
| 2016-04-18 | $204.41 | $204.41 | $204.41 | $204.41 | $105.38 | 0 |
| 2016-04-15 | $204.41 | $204.41 | $204.41 | $204.41 | $105.38 | 0 |
| 2016-04-14 | $204.41 | $204.41 | $204.41 | $204.41 | $105.38 | 0 |
| 2016-04-13 | $204.30 | $204.41 | $204.30 | $204.41 | $105.38 | 88 |
| 2016-04-12 | $202.00 | $202.00 | $202.00 | $202.00 | $104.14 | 46 |
| 2016-04-11 | $197.88 | $197.88 | $197.88 | $197.88 | $102.02 | 0 |
| 2016-04-08 | $198.20 | $198.20 | $197.88 | $197.88 | $102.02 | 500 |
| 2016-04-07 | $201.80 | $201.80 | $201.80 | $201.80 | $104.04 | 1,000 |
| 2016-04-06 | $201.80 | $201.80 | $201.80 | $201.80 | $104.04 | 0 |
| 2016-04-05 | $201.80 | $201.80 | $201.80 | $201.80 | $104.04 | 0 |
| 2016-04-04 | $201.15 | $201.80 | $201.15 | $201.80 | $104.04 | 4 |
| 2016-04-01 | $199.35 | $199.35 | $199.35 | $199.35 | $102.77 | 50 |
| 2016-03-31 | $203.89 | $204.27 | $203.89 | $204.27 | $105.31 | 72 |
| 2016-03-30 | $203.37 | $204.20 | $203.37 | $204.20 | $105.27 | 25 |
| 2016-03-29 | $199.10 | $200.30 | $199.10 | $200.30 | $103.26 | 164 |
| 2016-03-28 | $198.40 | $201.13 | $198.40 | $201.13 | $103.69 | 100 |
| 2016-03-24 | $197.64 | $197.64 | $197.45 | $197.50 | $101.82 | 105 |
| 2016-03-23 | $200.65 | $200.65 | $200.65 | $200.65 | $103.44 | 12 |
| 2016-03-22 | $201.34 | $201.34 | $201.34 | $201.34 | $103.80 | 100 |
| 2016-03-21 | $202.55 | $202.55 | $202.55 | $202.55 | $104.42 | 160 |
| 2016-03-18 | $205.48 | $205.90 | $204.45 | $204.45 | $105.40 | 248 |
| 2016-03-17 | $206.68 | $206.68 | $206.68 | $206.68 | $106.55 | 51 |
| 2016-03-16 | $207.10 | $207.95 | $207.10 | $207.95 | $107.21 | 202 |
| 2016-03-15 | $205.60 | $205.60 | $205.60 | $205.60 | $106.00 | 22 |
| 2016-03-14 | $204.94 | $205.61 | $204.84 | $205.61 | $106.00 | 723 |
| 2016-03-11 | $205.05 | $205.50 | $205.05 | $205.50 | $105.94 | 465 |
| 2016-03-10 | $201.58 | $201.58 | $201.58 | $201.58 | $103.92 | 80 |
| 2016-03-09 | $196.90 | $196.90 | $196.90 | $196.90 | $101.51 | 146 |
| 2016-03-08 | $196.90 | $196.90 | $196.90 | $196.90 | $101.51 | 0 |
| 2016-03-07 | $196.90 | $196.90 | $196.90 | $196.90 | $101.51 | 0 |
| 2016-03-04 | $198.00 | $198.70 | $196.90 | $196.90 | $101.51 | 231 |
| 2016-03-03 | $199.40 | $199.40 | $199.40 | $199.40 | $102.80 | 0 |
| 2016-03-02 | $199.40 | $199.40 | $199.40 | $199.40 | $102.80 | 0 |
| 2016-03-01 | $199.40 | $199.40 | $199.40 | $199.40 | $102.80 | 2 |
| 2016-02-29 | $196.00 | $196.00 | $195.83 | $195.83 | $100.96 | 145 |
| 2016-02-26 | $197.80 | $197.80 | $197.80 | $197.80 | $101.97 | 48 |
| 2016-02-25 | $196.33 | $196.60 | $196.33 | $196.60 | $101.36 | 124 |
| 2016-02-24 | $192.40 | $194.50 | $192.40 | $194.50 | $100.27 | 211 |
| 2016-02-23 | $196.19 | $196.19 | $196.19 | $196.19 | $101.14 | 1,000 |
| 2016-02-22 | $196.90 | $197.87 | $196.90 | $197.37 | $101.75 | 247 |
| 2016-02-19 | $194.45 | $194.45 | $194.45 | $194.45 | $100.25 | 0 |
| 2016-02-18 | $194.45 | $194.45 | $194.45 | $194.45 | $100.25 | 2 |
| 2016-02-17 | $191.00 | $192.90 | $190.55 | $192.90 | $99.45 | 2,364 |
| 2016-02-16 | $188.75 | $188.75 | $188.75 | $188.75 | $97.31 | 41 |
| 2016-02-12 | $184.00 | $184.00 | $184.00 | $184.00 | $94.86 | 250 |
| 2016-02-11 | $185.02 | $185.02 | $184.00 | $184.00 | $94.86 | 548 |
| 2016-02-10 | $190.00 | $190.00 | $189.99 | $189.99 | $97.95 | 2,350 |
| 2016-02-09 | $190.25 | $190.25 | $190.25 | $190.25 | $98.08 | 0 |
| 2016-02-08 | $190.25 | $190.25 | $190.25 | $190.25 | $98.08 | 5 |
| 2016-02-05 | $190.85 | $190.85 | $190.85 | $190.85 | $98.39 | 981 |
| 2016-02-04 | $187.45 | $187.45 | $187.45 | $187.45 | $96.64 | 0 |
| 2016-02-03 | $185.95 | $187.45 | $185.95 | $187.45 | $96.64 | 91 |
| 2016-02-02 | $188.56 | $188.56 | $186.95 | $186.95 | $96.38 | 335 |
| 2016-02-01 | $189.25 | $190.25 | $189.25 | $190.25 | $98.08 | 180 |
| 2016-01-29 | $190.20 | $191.35 | $190.20 | $191.35 | $98.65 | 603 |
| 2016-01-28 | $190.22 | $190.22 | $190.22 | $190.22 | $98.07 | 0 |
| 2016-01-27 | $190.13 | $191.60 | $190.13 | $190.22 | $98.07 | 50 |
| 2016-01-26 | $188.40 | $188.40 | $188.40 | $188.40 | $97.13 | 45 |
| 2016-01-25 | $188.40 | $188.40 | $188.40 | $188.40 | $97.13 | 5 |
| 2016-01-22 | $186.65 | $186.65 | $186.65 | $186.65 | $96.23 | 98 |
| 2016-01-21 | $186.36 | $186.36 | $186.36 | $186.36 | $96.08 | 20 |
| 2016-01-20 | $183.50 | $185.26 | $183.50 | $185.26 | $95.51 | 424 |
| 2016-01-19 | $191.35 | $191.35 | $191.35 | $191.35 | $98.65 | 0 |
| 2016-01-15 | $191.35 | $191.35 | $191.35 | $191.35 | $98.65 | 0 |
| 2016-01-14 | $191.35 | $191.35 | $191.35 | $191.35 | $98.65 | 0 |
| 2016-01-13 | $191.35 | $191.35 | $191.35 | $191.35 | $98.65 | 171 |
| 2016-01-12 | $190.50 | $190.50 | $190.50 | $190.50 | $98.21 | 5,960 |
| 2016-01-11 | $189.00 | $189.72 | $189.00 | $189.72 | $97.81 | 20 |
| 2016-01-08 | $191.65 | $191.65 | $191.65 | $191.65 | $98.80 | 100 |
| 2016-01-07 | $192.87 | $192.87 | $192.87 | $192.87 | $99.43 | 0 |
| 2016-01-06 | $192.87 | $192.87 | $192.87 | $192.87 | $99.43 | 0 |
| 2016-01-05 | $192.87 | $192.87 | $192.87 | $192.87 | $99.43 | 0 |
| 2016-01-04 | $192.87 | $192.87 | $192.87 | $192.87 | $99.43 | 2,605 |
| 2015-12-31 | $200.50 | $200.50 | $200.50 | $200.50 | $103.37 | 1 |
| 2015-12-30 | $201.25 | $201.25 | $201.20 | $201.20 | $103.73 | 540 |
| 2015-12-29 | $202.95 | $203.12 | $202.55 | $203.12 | $104.72 | 3,806 |
| 2015-12-28 | $199.65 | $201.65 | $199.65 | $201.49 | $103.88 | 3,933 |
| 2015-12-24 | $202.25 | $202.60 | $202.25 | $202.60 | $104.45 | 257 |
| 2015-12-23 | $200.81 | $201.60 | $200.81 | $201.60 | $103.93 | 50 |
| 2015-12-22 | $202.30 | $202.30 | $202.30 | $202.30 | $104.29 | 60 |
| 2015-12-21 | $203.04 | $203.04 | $202.30 | $202.30 | $104.29 | 300 |
| 2015-12-18 | $201.65 | $201.65 | $200.35 | $200.35 | $103.29 | 99 |
| 2015-12-17 | $198.19 | $198.19 | $198.19 | $198.19 | $102.18 | 0 |
| 2015-12-16 | $198.19 | $198.19 | $198.19 | $198.19 | $102.18 | 515 |
| 2015-12-15 | $199.59 | $199.59 | $198.19 | $198.19 | $102.18 | 515 |
| 2015-12-14 | $198.42 | $198.42 | $197.20 | $197.20 | $101.66 | 304 |
| 2015-12-11 | $201.17 | $201.17 | $200.45 | $200.51 | $103.37 | 210 |
| 2015-12-10 | $202.80 | $202.80 | $201.49 | $201.49 | $103.88 | 2,142 |
| 2015-12-09 | $202.90 | $202.90 | $202.00 | $202.00 | $104.14 | 1,001 |
| 2015-12-08 | $203.59 | $203.59 | $203.59 | $203.59 | $104.96 | 0 |
| 2015-12-07 | $203.59 | $203.59 | $203.59 | $203.59 | $104.96 | 62 |
| 2015-12-04 | $203.24 | $203.24 | $203.24 | $203.24 | $104.78 | 50 |
| 2015-12-03 | $202.15 | $202.15 | $202.15 | $202.15 | $104.22 | 1 |
| 2015-12-02 | $200.57 | $200.57 | $200.57 | $200.57 | $103.40 | 0 |
| 2015-12-01 | $200.57 | $200.57 | $200.57 | $200.57 | $103.40 | 52 |
| 2015-11-30 | $200.95 | $200.95 | $200.57 | $200.57 | $103.40 | 52 |
| 2015-11-27 | $199.75 | $199.75 | $199.75 | $199.75 | $102.98 | 0 |
| 2015-11-25 | $198.25 | $199.75 | $198.25 | $199.75 | $102.98 | 659 |
| 2015-11-24 | $193.28 | $193.28 | $193.28 | $193.28 | $99.64 | 39 |
| 2015-11-23 | $195.95 | $195.95 | $195.95 | $195.95 | $101.02 | 270 |
| 2015-11-20 | $197.69 | $197.69 | $195.95 | $195.95 | $101.02 | 270 |
| 2015-11-19 | $197.29 | $197.29 | $197.29 | $197.29 | $101.71 | 123 |
| 2015-11-18 | $194.21 | $194.21 | $194.21 | $194.21 | $100.12 | 52 |
| 2015-11-17 | $193.34 | $193.34 | $193.34 | $193.34 | $99.67 | 20 |
| 2015-11-16 | $192.90 | $192.93 | $192.85 | $192.93 | $99.46 | 1,674 |
| 2015-11-13 | $192.15 | $192.15 | $192.11 | $192.11 | $99.04 | 6,608 |
| 2015-11-12 | $191.00 | $191.00 | $191.00 | $191.00 | $98.47 | 0 |
| 2015-11-11 | $191.00 | $191.00 | $191.00 | $191.00 | $98.47 | 0 |
| 2015-11-10 | $191.00 | $191.00 | $191.00 | $191.00 | $98.47 | 1,282 |
| 2015-11-09 | $191.53 | $192.91 | $191.53 | $192.91 | $99.45 | 233 |
| 2015-11-06 | $192.00 | $192.15 | $192.00 | $192.00 | $98.98 | 277 |
| 2015-11-05 | $199.00 | $199.00 | $198.55 | $198.55 | $102.36 | 0 |
| 2015-11-04 | $199.00 | $199.00 | $198.55 | $198.55 | $102.36 | 0 |
| 2015-11-03 | $199.00 | $199.00 | $198.55 | $198.55 | $102.36 | 146 |
| 2015-11-02 | $200.24 | $200.24 | $200.20 | $200.20 | $103.21 | 235 |
| 2015-10-30 | $198.30 | $198.30 | $198.30 | $198.30 | $102.23 | 0 |
| 2015-10-29 | $198.30 | $198.30 | $198.30 | $198.30 | $102.23 | 40 |
| 2015-10-28 | $199.45 | $200.00 | $197.07 | $197.07 | $101.60 | 1,892 |
| 2015-10-27 | $195.33 | $195.52 | $195.33 | $195.52 | $100.80 | 0 |
| 2015-10-26 | $195.33 | $195.52 | $195.33 | $195.52 | $100.80 | 0 |
| 2015-10-23 | $195.33 | $195.52 | $195.33 | $195.52 | $100.80 | 80 |
| 2015-10-22 | $190.45 | $191.25 | $190.45 | $191.25 | $98.60 | 0 |
| 2015-10-21 | $190.45 | $191.25 | $190.45 | $191.25 | $98.60 | 0 |
| 2015-10-20 | $190.45 | $191.25 | $190.45 | $191.25 | $98.60 | 0 |
| 2015-10-19 | $190.45 | $191.25 | $190.45 | $191.25 | $98.60 | 0 |
| 2015-10-16 | $190.45 | $191.25 | $190.45 | $191.25 | $98.60 | 0 |
| 2015-10-15 | $190.45 | $191.25 | $190.45 | $191.25 | $98.60 | 1,434 |
| 2015-10-14 | $189.61 | $189.76 | $189.61 | $189.76 | $97.83 | 19 |
| 2015-10-13 | $190.00 | $190.00 | $190.00 | $190.00 | $97.95 | 1 |
| 2015-10-12 | $191.80 | $192.50 | $191.80 | $192.50 | $99.24 | 13 |
| 2015-10-09 | $192.50 | $192.50 | $192.50 | $192.50 | $99.24 | 11 |
| 2015-10-08 | $190.00 | $190.00 | $190.00 | $190.00 | $97.95 | 3,000 |
| 2015-10-07 | $188.25 | $189.05 | $188.25 | $189.05 | $97.46 | 90 |
| 2015-10-06 | $187.30 | $188.40 | $187.30 | $188.40 | $97.13 | 3,275 |
| 2015-10-05 | $186.47 | $187.39 | $186.47 | $187.39 | $96.61 | 735 |
| 2015-10-02 | $184.65 | $184.65 | $184.65 | $184.65 | $95.19 | 30 |
| 2015-10-01 | $183.69 | $184.00 | $183.69 | $184.00 | $94.86 | 1,055 |
| 2015-09-30 | $187.00 | $187.02 | $185.24 | $185.24 | $95.50 | 1,056 |
| 2015-09-29 | $185.09 | $185.09 | $185.09 | $185.09 | $95.42 | 24 |
| 2015-09-28 | $187.29 | $187.40 | $187.19 | $187.40 | $96.61 | 312 |
| 2015-09-25 | $187.25 | $187.25 | $187.25 | $187.25 | $96.54 | 2,386 |
| 2015-09-24 | $183.51 | $183.51 | $183.51 | $183.51 | $94.61 | 100 |
| 2015-09-23 | $185.50 | $185.62 | $185.50 | $185.62 | $95.70 | 11 |
| 2015-09-22 | $183.14 | $183.14 | $182.12 | $182.12 | $93.89 | 60 |
| 2015-09-21 | $185.94 | $185.94 | $185.90 | $185.94 | $95.86 | 395 |
| 2015-09-18 | $185.33 | $187.11 | $185.33 | $187.01 | $96.41 | 131 |
| 2015-09-17 | $190.05 | $191.00 | $189.05 | $191.00 | $98.47 | 87 |
| 2015-09-16 | $189.20 | $189.20 | $189.20 | $189.20 | $97.54 | 1 |
| 2015-09-15 | $187.30 | $187.30 | $186.58 | $186.58 | $96.19 | 50 |
| 2015-09-14 | $186.32 | $187.44 | $186.32 | $187.44 | $96.63 | 0 |
| 2015-09-11 | $186.32 | $187.44 | $186.32 | $187.44 | $96.63 | 33 |
| 2015-09-10 | $185.04 | $185.04 | $185.04 | $185.04 | $95.40 | 0 |
| 2015-09-09 | $185.04 | $185.04 | $185.04 | $185.04 | $95.40 | 100 |
| 2015-09-08 | $183.59 | $183.59 | $183.59 | $183.59 | $94.65 | 0 |
| 2015-09-04 | $183.59 | $183.59 | $183.59 | $183.59 | $94.65 | 0 |
| 2015-09-03 | $183.59 | $183.59 | $183.59 | $183.59 | $94.65 | 16 |
| 2015-09-02 | $185.05 | $185.05 | $185.05 | $185.05 | $95.40 | 10 |
| 2015-09-01 | $183.05 | $183.05 | $183.05 | $183.05 | $94.37 | 0 |
| 2015-08-31 | $183.05 | $183.05 | $183.05 | $183.05 | $94.37 | 0 |
| 2015-08-28 | $183.05 | $183.05 | $183.05 | $183.05 | $94.37 | 64 |
| 2015-08-27 | $183.05 | $185.15 | $183.05 | $185.15 | $95.45 | 0 |
| 2015-08-26 | $183.05 | $185.15 | $183.05 | $185.15 | $95.45 | 75 |
| 2015-08-25 | $185.75 | $185.75 | $183.25 | $183.25 | $94.47 | 94 |
Muenchener Rueckversicherungs-Gesellschaft AG (MURGF) News Headlines
Recent Muenchener Rueckversicherungs-Gesellschaft AG (MURGF) News
Similar Companies to Muenchener Rueckversicherungs-Gesellschaft AG (MURGF) 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 | -- | -- | -- |