NewMarket Corp (NEU) Exchange: NYSE
Data as of April 24, 2024
$583.25 ($-3.35) -0.57%
NewMarket Corp - Daily Information
Click for more stock information on NewMarket Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $588.05 |
| Previous Close | $583.25 |
| High | $593.64 |
| Low | $581.43 |
| Adjusted Open | $588.05 |
| Previous Adjusted Close | $583.25 |
| Adjusted High | $593.64 |
| Adjusted Low | $581.43 |
About NewMarket Corp (NEU)
NewMarket Corporation (NewMarket) is a holding company, which is the parent company of Afton Chemical Corporation (Afton), Ethyl Corporation (Ethyl), NewMarket Services Corporation (NewMarket Services), and NewMarket Development Corporation (NewMarket Development). Each of the Company's subsidiaries manages its own assets and liabilities. Afton encompasses the petroleum additives business, while Ethyl represents the sale and distribution of tetraethyl lead (TEL) in North America and certain petroleum additives manufacturing operations. NewMarket Development manages the property, which it owns in Richmond, Virginia. NewMarket Services provides administrative services to NewMarket, Afton, Ethyl, and NewMarket Development. NewMarket Services departmental expenses and other expenses are billed to NewMarket and each subsidiary pursuant to services agreements between the companies.
Invest in NewMarket Corp (NEU)
Historical Stock Data for NewMarket Corp (NEU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $588.05 | $593.64 | $581.43 | $583.25 | $583.25 | 46,870 |
| 2024-04-23 | $587.55 | $588.09 | $584.94 | $586.60 | $586.60 | 37,321 |
| 2024-04-22 | $585.93 | $594.54 | $584.50 | $588.51 | $588.51 | 34,832 |
| 2024-04-19 | $583.70 | $586.50 | $582.32 | $586.34 | $586.34 | 43,994 |
| 2024-04-18 | $588.15 | $588.15 | $579.25 | $583.38 | $583.38 | 35,133 |
| 2024-04-17 | $592.00 | $592.00 | $583.96 | $583.96 | $583.96 | 36,081 |
| 2024-04-16 | $592.98 | $592.98 | $583.47 | $588.83 | $588.83 | 35,271 |
| 2024-04-15 | $595.90 | $598.00 | $591.40 | $594.88 | $594.88 | 38,202 |
| 2024-04-12 | $596.05 | $596.50 | $590.61 | $592.74 | $592.74 | 47,670 |
| 2024-04-11 | $601.87 | $602.51 | $598.84 | $600.09 | $600.09 | 42,878 |
| 2024-04-10 | $597.29 | $601.95 | $595.76 | $600.39 | $600.39 | 42,651 |
| 2024-04-09 | $615.56 | $615.56 | $601.38 | $603.10 | $603.10 | 40,976 |
| 2024-04-08 | $622.09 | $624.91 | $614.32 | $614.43 | $614.43 | 36,661 |
| 2024-04-05 | $617.97 | $620.92 | $613.45 | $618.27 | $618.27 | 41,081 |
| 2024-04-04 | $626.50 | $626.93 | $616.16 | $616.98 | $616.98 | 32,583 |
| 2024-04-03 | $625.81 | $632.60 | $623.35 | $624.58 | $624.58 | 37,947 |
| 2024-04-02 | $631.23 | $631.23 | $621.50 | $626.99 | $626.99 | 34,905 |
| 2024-04-01 | $637.40 | $637.40 | $627.84 | $633.52 | $633.52 | 32,142 |
| 2024-03-28 | $632.10 | $638.21 | $632.10 | $634.62 | $634.62 | 48,813 |
| 2024-03-27 | $628.37 | $630.18 | $622.95 | $629.58 | $629.58 | 40,038 |
| 2024-03-26 | $631.96 | $632.01 | $620.68 | $625.30 | $625.30 | 30,606 |
| 2024-03-25 | $625.11 | $637.50 | $625.11 | $630.17 | $630.17 | 31,264 |
| 2024-03-22 | $627.11 | $627.11 | $621.35 | $625.86 | $625.86 | 28,034 |
| 2024-03-21 | $623.56 | $627.41 | $615.89 | $625.73 | $625.73 | 34,748 |
| 2024-03-20 | $619.63 | $622.18 | $618.62 | $622.13 | $622.13 | 22,919 |
| 2024-03-19 | $613.94 | $622.93 | $613.94 | $621.53 | $621.53 | 29,652 |
| 2024-03-18 | $624.83 | $624.83 | $614.90 | $615.20 | $615.20 | 27,124 |
| 2024-03-15 | $615.92 | $629.54 | $615.92 | $622.74 | $622.74 | 113,082 |
| 2024-03-14 | $613.21 | $624.61 | $612.08 | $619.91 | $619.91 | 40,649 |
| 2024-03-13 | $612.43 | $615.62 | $603.00 | $615.44 | $612.97 | 71,971 |
| 2024-03-12 | $617.30 | $618.43 | $607.46 | $610.77 | $608.32 | 46,442 |
| 2024-03-11 | $614.08 | $617.03 | $610.56 | $614.95 | $612.48 | 34,100 |
| 2024-03-08 | $626.05 | $626.05 | $615.07 | $615.36 | $615.36 | 38,111 |
| 2024-03-07 | $625.97 | $632.14 | $623.60 | $623.60 | $623.60 | 34,722 |
| 2024-03-06 | $635.49 | $635.49 | $625.65 | $625.66 | $625.66 | 39,311 |
| 2024-03-05 | $638.50 | $644.00 | $631.22 | $632.79 | $632.79 | 43,557 |
| 2024-03-04 | $644.00 | $650.00 | $640.71 | $643.00 | $643.00 | 29,698 |
| 2024-03-01 | $640.92 | $644.02 | $635.39 | $643.89 | $643.89 | 29,857 |
| 2024-02-29 | $635.73 | $642.67 | $635.73 | $641.67 | $641.67 | 56,400 |
| 2024-02-28 | $635.35 | $637.51 | $630.02 | $633.63 | $633.63 | 37,552 |
| 2024-02-27 | $630.01 | $636.66 | $630.01 | $636.31 | $636.31 | 34,783 |
| 2024-02-26 | $632.52 | $634.68 | $619.39 | $631.48 | $631.48 | 47,008 |
| 2024-02-23 | $625.92 | $633.55 | $620.16 | $631.88 | $631.88 | 34,379 |
| 2024-02-22 | $616.56 | $621.42 | $614.50 | $619.19 | $619.19 | 47,445 |
| 2024-02-21 | $609.01 | $613.68 | $604.00 | $612.16 | $612.16 | 32,680 |
| 2024-02-20 | $600.68 | $610.03 | $596.60 | $609.13 | $609.13 | 48,795 |
| 2024-02-16 | $598.25 | $608.45 | $594.69 | $598.05 | $598.05 | 55,570 |
| 2024-02-15 | $592.05 | $599.84 | $592.03 | $598.17 | $598.17 | 29,047 |
| 2024-02-14 | $590.60 | $593.64 | $586.98 | $589.49 | $589.49 | 46,949 |
| 2024-02-13 | $590.22 | $590.61 | $584.24 | $585.11 | $585.11 | 46,463 |
| 2024-02-12 | $589.80 | $598.73 | $589.80 | $597.28 | $597.28 | 28,121 |
| 2024-02-09 | $588.51 | $593.05 | $588.51 | $592.02 | $592.02 | 24,087 |
| 2024-02-08 | $588.49 | $591.50 | $582.42 | $588.20 | $588.20 | 39,879 |
| 2024-02-07 | $581.34 | $590.30 | $579.92 | $588.31 | $588.31 | 20,809 |
| 2024-02-06 | $584.99 | $585.20 | $575.55 | $577.80 | $577.80 | 36,820 |
| 2024-02-05 | $583.54 | $583.54 | $577.04 | $582.83 | $582.83 | 44,407 |
| 2024-02-02 | $590.36 | $590.36 | $578.10 | $587.71 | $587.71 | 47,258 |
| 2024-02-01 | $556.28 | $596.80 | $551.58 | $593.63 | $593.63 | 86,199 |
| 2024-01-31 | $568.34 | $573.78 | $557.55 | $557.81 | $557.81 | 67,984 |
| 2024-01-30 | $560.53 | $568.74 | $560.47 | $565.57 | $565.57 | 35,129 |
| 2024-01-29 | $559.06 | $562.62 | $556.10 | $560.43 | $560.43 | 43,339 |
| 2024-01-26 | $563.59 | $564.13 | $557.38 | $559.71 | $559.71 | 36,893 |
| 2024-01-25 | $577.08 | $577.08 | $560.48 | $561.84 | $561.84 | 46,158 |
| 2024-01-24 | $596.13 | $596.13 | $577.53 | $578.50 | $578.50 | 49,681 |
| 2024-01-23 | $596.00 | $596.67 | $589.23 | $592.09 | $592.09 | 43,995 |
| 2024-01-22 | $598.18 | $599.61 | $594.03 | $596.57 | $596.57 | 57,979 |
| 2024-01-19 | $599.04 | $599.04 | $586.21 | $595.70 | $595.70 | 46,395 |
| 2024-01-18 | $590.36 | $595.83 | $585.24 | $595.76 | $595.76 | 59,797 |
| 2024-01-17 | $578.25 | $588.39 | $578.25 | $587.73 | $587.73 | 32,987 |
| 2024-01-16 | $569.30 | $584.97 | $568.21 | $583.29 | $583.29 | 58,394 |
| 2024-01-12 | $567.63 | $572.51 | $565.03 | $569.61 | $569.61 | 42,467 |
| 2024-01-11 | $555.65 | $564.36 | $554.69 | $563.69 | $563.69 | 35,469 |
| 2024-01-10 | $560.86 | $564.61 | $558.76 | $562.14 | $562.14 | 30,448 |
| 2024-01-09 | $560.62 | $563.51 | $557.19 | $561.49 | $561.49 | 30,775 |
| 2024-01-08 | $555.48 | $563.42 | $550.01 | $562.37 | $562.37 | 61,908 |
| 2024-01-05 | $553.90 | $557.94 | $550.00 | $552.19 | $552.19 | 40,915 |
| 2024-01-04 | $554.87 | $558.00 | $548.26 | $554.16 | $554.16 | 100,902 |
| 2024-01-03 | $542.32 | $553.94 | $542.32 | $552.31 | $552.31 | 74,637 |
| 2024-01-02 | $544.48 | $551.89 | $539.83 | $547.69 | $547.69 | 57,354 |
| 2023-12-29 | $549.80 | $551.00 | $545.39 | $545.83 | $545.83 | 45,747 |
| 2023-12-28 | $550.12 | $552.99 | $545.24 | $549.80 | $549.80 | 44,346 |
| 2023-12-27 | $555.29 | $558.96 | $552.03 | $552.11 | $552.11 | 32,197 |
| 2023-12-26 | $555.01 | $559.95 | $553.77 | $556.72 | $556.72 | 27,038 |
| 2023-12-22 | $556.72 | $560.80 | $555.25 | $556.73 | $556.73 | 19,820 |
| 2023-12-21 | $550.62 | $553.60 | $544.99 | $552.96 | $552.96 | 27,185 |
| 2023-12-20 | $559.29 | $559.29 | $548.70 | $548.96 | $548.96 | 34,905 |
| 2023-12-19 | $553.74 | $560.41 | $553.09 | $556.96 | $556.96 | 33,948 |
| 2023-12-18 | $561.81 | $561.81 | $553.99 | $554.38 | $554.38 | 44,244 |
| 2023-12-15 | $557.86 | $578.33 | $554.95 | $560.57 | $560.57 | 261,160 |
| 2023-12-14 | $561.89 | $562.99 | $554.36 | $558.53 | $558.53 | 55,344 |
| 2023-12-13 | $543.59 | $560.30 | $543.59 | $557.73 | $555.49 | 93,760 |
| 2023-12-12 | $550.00 | $550.97 | $544.80 | $545.16 | $542.97 | 33,961 |
| 2023-12-11 | $550.00 | $556.77 | $550.00 | $550.97 | $548.76 | 36,122 |
| 2023-12-08 | $545.00 | $550.41 | $544.42 | $549.18 | $549.18 | 69,031 |
| 2023-12-07 | $536.90 | $549.00 | $533.10 | $545.19 | $545.19 | 35,531 |
| 2023-12-06 | $536.73 | $540.69 | $533.51 | $536.04 | $536.04 | 61,090 |
| 2023-12-05 | $539.89 | $539.89 | $531.57 | $535.44 | $535.44 | 58,314 |
| 2023-12-04 | $533.89 | $538.40 | $531.40 | $536.36 | $536.36 | 43,544 |
| 2023-12-01 | $528.65 | $540.08 | $521.23 | $534.26 | $534.26 | 23,033 |
| 2023-11-30 | $524.00 | $531.66 | $524.00 | $530.51 | $530.51 | 34,760 |
| 2023-11-29 | $519.11 | $524.32 | $517.17 | $522.01 | $522.01 | 54,482 |
| 2023-11-28 | $528.93 | $528.93 | $516.72 | $518.74 | $518.74 | 59,351 |
| 2023-11-27 | $521.99 | $531.08 | $518.62 | $528.93 | $528.93 | 41,386 |
| 2023-11-24 | $518.79 | $524.00 | $518.46 | $522.19 | $522.19 | 14,406 |
| 2023-11-22 | $514.12 | $516.35 | $509.89 | $516.35 | $516.35 | 34,935 |
| 2023-11-21 | $518.00 | $519.48 | $515.01 | $516.42 | $516.42 | 37,154 |
| 2023-11-20 | $510.05 | $518.31 | $508.47 | $516.44 | $516.44 | 32,626 |
| 2023-11-17 | $513.00 | $516.22 | $510.74 | $511.84 | $511.84 | 36,841 |
| 2023-11-16 | $510.02 | $513.53 | $503.49 | $510.32 | $510.32 | 64,841 |
| 2023-11-15 | $513.17 | $513.17 | $505.23 | $510.61 | $510.61 | 26,556 |
| 2023-11-14 | $504.45 | $513.00 | $504.45 | $511.19 | $511.19 | 42,500 |
| 2023-11-13 | $497.32 | $502.05 | $494.44 | $501.53 | $501.53 | 21,179 |
| 2023-11-10 | $494.26 | $501.76 | $492.67 | $499.86 | $499.86 | 24,079 |
| 2023-11-09 | $492.25 | $499.91 | $492.25 | $495.82 | $495.82 | 23,256 |
| 2023-11-08 | $493.20 | $495.66 | $491.94 | $492.57 | $492.57 | 29,329 |
| 2023-11-07 | $491.13 | $493.90 | $483.68 | $490.85 | $490.85 | 54,175 |
| 2023-11-06 | $489.64 | $496.93 | $488.90 | $491.83 | $491.83 | 19,774 |
| 2023-11-03 | $483.79 | $496.11 | $475.99 | $490.39 | $490.39 | 32,045 |
| 2023-11-02 | $490.62 | $490.62 | $479.89 | $480.85 | $480.85 | 55,357 |
| 2023-11-01 | $483.00 | $490.44 | $473.56 | $489.70 | $489.70 | 60,869 |
| 2023-10-31 | $472.96 | $484.26 | $472.96 | $482.15 | $482.15 | 29,033 |
| 2023-10-30 | $477.96 | $480.02 | $469.68 | $472.98 | $472.98 | 64,005 |
| 2023-10-27 | $481.29 | $487.00 | $467.00 | $472.98 | $472.98 | 68,155 |
| 2023-10-26 | $461.52 | $490.44 | $451.01 | $482.30 | $482.30 | 41,460 |
| 2023-10-25 | $443.30 | $446.12 | $437.84 | $438.31 | $438.31 | 51,863 |
| 2023-10-24 | $439.50 | $445.88 | $438.12 | $444.21 | $444.21 | 41,681 |
| 2023-10-23 | $445.00 | $446.75 | $436.90 | $437.40 | $437.40 | 26,357 |
| 2023-10-20 | $447.50 | $456.14 | $445.98 | $447.11 | $447.11 | 27,264 |
| 2023-10-19 | $454.85 | $457.60 | $443.06 | $444.87 | $444.87 | 41,975 |
| 2023-10-18 | $462.58 | $462.58 | $454.67 | $454.85 | $454.85 | 26,703 |
| 2023-10-17 | $456.07 | $465.97 | $456.07 | $462.87 | $462.87 | 33,077 |
| 2023-10-16 | $456.50 | $466.00 | $455.87 | $457.53 | $457.53 | 42,605 |
| 2023-10-13 | $451.00 | $454.14 | $447.01 | $452.04 | $452.04 | 22,511 |
| 2023-10-12 | $459.00 | $459.00 | $445.03 | $451.35 | $451.35 | 26,856 |
| 2023-10-11 | $460.61 | $460.61 | $454.06 | $455.46 | $455.46 | 15,329 |
| 2023-10-10 | $456.52 | $460.75 | $452.85 | $456.22 | $456.22 | 17,764 |
| 2023-10-09 | $458.76 | $458.76 | $452.29 | $455.34 | $455.34 | 13,565 |
| 2023-10-06 | $458.98 | $460.00 | $453.77 | $458.76 | $458.76 | 18,648 |
| 2023-10-05 | $453.34 | $462.92 | $447.21 | $458.70 | $458.70 | 25,145 |
| 2023-10-04 | $452.72 | $455.36 | $451.00 | $454.21 | $454.21 | 25,462 |
| 2023-10-03 | $450.34 | $452.12 | $449.86 | $451.37 | $451.37 | 18,079 |
| 2023-10-02 | $454.80 | $459.60 | $447.94 | $452.20 | $452.20 | 20,525 |
| 2023-09-29 | $461.35 | $461.35 | $453.82 | $455.04 | $455.04 | 15,994 |
| 2023-09-28 | $459.05 | $466.00 | $454.04 | $463.03 | $463.03 | 21,793 |
| 2023-09-27 | $453.52 | $463.36 | $451.04 | $458.33 | $458.33 | 29,095 |
| 2023-09-26 | $459.15 | $459.15 | $449.18 | $451.01 | $451.01 | 25,905 |
| 2023-09-25 | $458.82 | $461.99 | $456.04 | $459.24 | $459.24 | 19,244 |
| 2023-09-22 | $454.27 | $461.73 | $454.27 | $458.06 | $458.06 | 16,455 |
| 2023-09-21 | $459.48 | $461.00 | $452.42 | $454.99 | $454.99 | 28,326 |
| 2023-09-20 | $460.72 | $465.45 | $458.45 | $460.33 | $460.33 | 31,720 |
| 2023-09-19 | $456.13 | $461.01 | $456.13 | $459.53 | $459.53 | 26,122 |
| 2023-09-18 | $452.09 | $461.30 | $452.09 | $458.65 | $458.65 | 31,241 |
| 2023-09-15 | $448.02 | $457.03 | $445.19 | $451.74 | $451.74 | 104,241 |
| 2023-09-14 | $450.73 | $452.47 | $449.79 | $449.88 | $449.88 | 30,735 |
| 2023-09-13 | $457.40 | $457.40 | $449.10 | $450.43 | $448.19 | 41,891 |
| 2023-09-12 | $461.77 | $461.89 | $455.70 | $457.32 | $455.04 | 24,277 |
| 2023-09-11 | $458.95 | $462.10 | $456.21 | $459.86 | $457.57 | 24,099 |
| 2023-09-08 | $454.91 | $459.03 | $451.76 | $455.69 | $455.69 | 20,157 |
| 2023-09-07 | $458.38 | $459.28 | $450.12 | $453.00 | $453.00 | 33,399 |
| 2023-09-06 | $455.66 | $458.25 | $449.39 | $457.57 | $457.57 | 45,907 |
| 2023-09-05 | $474.18 | $474.18 | $454.54 | $455.13 | $455.13 | 42,111 |
| 2023-09-01 | $471.31 | $475.94 | $471.13 | $472.02 | $472.02 | 19,152 |
| 2023-08-31 | $471.84 | $472.12 | $468.11 | $469.64 | $469.64 | 32,883 |
| 2023-08-30 | $464.10 | $472.52 | $459.99 | $469.12 | $469.12 | 28,359 |
| 2023-08-29 | $458.48 | $464.07 | $458.48 | $463.48 | $463.48 | 16,961 |
| 2023-08-28 | $455.62 | $462.05 | $455.62 | $458.96 | $458.96 | 25,465 |
| 2023-08-25 | $460.66 | $460.66 | $453.56 | $455.34 | $455.34 | 24,359 |
| 2023-08-24 | $456.17 | $461.29 | $456.17 | $457.58 | $457.58 | 16,100 |
| 2023-08-23 | $458.05 | $460.14 | $453.91 | $458.12 | $458.12 | 49,910 |
| 2023-08-22 | $465.00 | $467.56 | $455.21 | $455.65 | $455.65 | 26,426 |
| 2023-08-21 | $467.67 | $468.15 | $463.63 | $464.14 | $464.14 | 19,185 |
| 2023-08-18 | $460.94 | $470.61 | $459.32 | $465.63 | $465.63 | 49,224 |
| 2023-08-17 | $466.15 | $470.46 | $459.58 | $459.77 | $459.77 | 23,688 |
| 2023-08-16 | $471.21 | $471.21 | $466.70 | $466.91 | $466.91 | 28,515 |
| 2023-08-15 | $468.31 | $471.66 | $466.28 | $469.45 | $469.45 | 25,838 |
| 2023-08-14 | $469.48 | $471.17 | $464.60 | $471.16 | $471.16 | 37,837 |
| 2023-08-11 | $470.47 | $470.47 | $465.88 | $467.71 | $467.71 | 34,046 |
| 2023-08-10 | $465.49 | $469.85 | $464.13 | $469.59 | $469.59 | 48,602 |
| 2023-08-09 | $464.91 | $467.28 | $461.53 | $465.54 | $465.54 | 39,132 |
| 2023-08-08 | $460.00 | $465.84 | $458.42 | $465.84 | $465.84 | 67,975 |
| 2023-08-07 | $457.63 | $462.02 | $457.63 | $462.02 | $462.02 | 28,622 |
| 2023-08-04 | $458.69 | $460.44 | $454.11 | $456.65 | $456.65 | 23,497 |
| 2023-08-03 | $456.12 | $460.50 | $454.22 | $457.90 | $457.90 | 44,125 |
| 2023-08-02 | $454.69 | $458.88 | $454.69 | $457.27 | $457.27 | 35,897 |
| 2023-08-01 | $450.68 | $457.65 | $445.83 | $455.76 | $455.76 | 42,586 |
| 2023-07-31 | $450.35 | $452.65 | $444.37 | $451.70 | $451.70 | 31,988 |
| 2023-07-28 | $451.21 | $451.21 | $442.32 | $448.76 | $448.76 | 34,503 |
| 2023-07-27 | $449.90 | $449.90 | $429.19 | $447.13 | $447.13 | 50,168 |
| 2023-07-26 | $444.17 | $444.40 | $438.57 | $438.65 | $438.65 | 49,807 |
| 2023-07-25 | $439.78 | $443.69 | $438.61 | $441.03 | $441.03 | 19,267 |
| 2023-07-24 | $437.74 | $439.43 | $434.63 | $438.61 | $438.61 | 24,455 |
| 2023-07-21 | $438.55 | $438.55 | $434.39 | $437.74 | $437.74 | 25,915 |
| 2023-07-20 | $434.53 | $436.54 | $431.79 | $436.07 | $436.07 | 16,906 |
| 2023-07-19 | $439.79 | $439.79 | $430.75 | $431.65 | $431.65 | 23,725 |
| 2023-07-18 | $432.83 | $438.35 | $432.68 | $437.60 | $437.60 | 21,964 |
| 2023-07-17 | $429.49 | $432.87 | $427.53 | $431.11 | $431.11 | 30,109 |
| 2023-07-14 | $436.25 | $436.25 | $429.00 | $431.47 | $431.47 | 37,298 |
| 2023-07-13 | $434.71 | $435.68 | $429.87 | $434.08 | $434.08 | 31,340 |
| 2023-07-12 | $427.48 | $432.36 | $425.85 | $432.18 | $432.18 | 26,394 |
| 2023-07-11 | $432.64 | $434.29 | $424.00 | $424.30 | $424.30 | 40,733 |
| 2023-07-10 | $422.49 | $430.60 | $422.49 | $430.07 | $430.07 | 31,746 |
| 2023-07-07 | $419.15 | $423.76 | $418.23 | $422.48 | $422.48 | 41,121 |
| 2023-07-06 | $409.13 | $418.16 | $406.45 | $416.76 | $416.76 | 46,867 |
| 2023-07-05 | $412.26 | $415.79 | $405.35 | $412.07 | $412.07 | 51,664 |
| 2023-07-03 | $402.64 | $414.57 | $402.01 | $413.19 | $413.19 | 37,790 |
| 2023-06-30 | $408.57 | $408.57 | $399.46 | $402.12 | $402.12 | 30,381 |
| 2023-06-29 | $399.37 | $407.46 | $399.37 | $404.83 | $404.83 | 20,615 |
| 2023-06-28 | $399.95 | $402.13 | $396.76 | $398.54 | $398.54 | 48,513 |
| 2023-06-27 | $396.07 | $399.55 | $396.07 | $399.20 | $399.20 | 29,492 |
| 2023-06-26 | $399.47 | $401.68 | $396.84 | $397.91 | $397.91 | 27,604 |
| 2023-06-23 | $397.54 | $403.94 | $397.54 | $399.92 | $399.92 | 73,143 |
| 2023-06-22 | $398.12 | $401.20 | $397.30 | $400.95 | $400.95 | 33,314 |
| 2023-06-21 | $398.56 | $401.49 | $398.50 | $399.80 | $399.80 | 36,464 |
| 2023-06-20 | $403.49 | $405.81 | $401.27 | $401.68 | $401.68 | 33,427 |
| 2023-06-16 | $409.07 | $409.07 | $403.94 | $406.31 | $406.31 | 70,691 |
| 2023-06-15 | $403.52 | $408.04 | $403.15 | $407.53 | $407.53 | 29,505 |
| 2023-06-14 | $403.18 | $407.66 | $401.59 | $405.93 | $405.93 | 28,366 |
| 2023-06-13 | $403.40 | $407.75 | $401.08 | $404.97 | $402.74 | 23,249 |
| 2023-06-12 | $401.75 | $406.77 | $400.97 | $400.97 | $398.76 | 35,297 |
| 2023-06-09 | $398.02 | $401.88 | $396.42 | $401.12 | $398.91 | 84,747 |
| 2023-06-08 | $405.90 | $405.90 | $398.68 | $402.27 | $400.05 | 38,724 |
| 2023-06-07 | $403.91 | $408.62 | $402.86 | $405.27 | $403.04 | 40,543 |
| 2023-06-06 | $401.88 | $403.85 | $399.95 | $402.81 | $400.59 | 35,578 |
| 2023-06-05 | $407.23 | $411.55 | $397.99 | $398.90 | $396.70 | 27,800 |
| 2023-06-02 | $403.85 | $409.91 | $403.85 | $409.41 | $409.41 | 20,531 |
| 2023-06-01 | $393.46 | $400.79 | $393.46 | $398.57 | $398.57 | 30,149 |
| 2023-05-31 | $393.01 | $393.01 | $389.18 | $389.82 | $389.82 | 42,213 |
| 2023-05-30 | $395.12 | $398.33 | $393.15 | $394.88 | $394.88 | 29,030 |
| 2023-05-26 | $397.02 | $400.64 | $397.02 | $397.30 | $397.30 | 21,655 |
| 2023-05-25 | $395.51 | $398.22 | $394.66 | $396.64 | $396.64 | 22,402 |
| 2023-05-24 | $395.11 | $398.30 | $395.01 | $396.90 | $396.90 | 40,458 |
| 2023-05-23 | $396.12 | $397.92 | $393.62 | $396.06 | $396.06 | 20,066 |
| 2023-05-22 | $399.20 | $402.65 | $397.74 | $397.90 | $397.90 | 14,975 |
| 2023-05-19 | $402.06 | $402.30 | $397.13 | $398.38 | $398.38 | 24,555 |
| 2023-05-18 | $396.66 | $402.10 | $396.66 | $398.43 | $398.43 | 25,107 |
| 2023-05-17 | $391.87 | $397.00 | $391.87 | $393.45 | $393.45 | 20,256 |
| 2023-05-16 | $394.01 | $395.69 | $392.18 | $392.65 | $392.65 | 14,226 |
| 2023-05-15 | $394.79 | $396.12 | $393.50 | $394.80 | $394.80 | 12,251 |
| 2023-05-12 | $394.33 | $395.60 | $391.65 | $395.36 | $395.36 | 14,897 |
| 2023-05-11 | $391.29 | $396.83 | $387.16 | $390.28 | $390.28 | 39,958 |
| 2023-05-10 | $393.89 | $393.89 | $388.67 | $393.04 | $393.04 | 29,213 |
| 2023-05-09 | $390.45 | $397.63 | $390.45 | $393.27 | $393.27 | 13,855 |
| 2023-05-08 | $395.95 | $398.74 | $391.51 | $392.81 | $392.81 | 15,982 |
| 2023-05-05 | $396.33 | $399.38 | $395.14 | $397.62 | $397.62 | 18,119 |
| 2023-05-04 | $394.31 | $396.55 | $393.67 | $395.85 | $395.85 | 21,213 |
| 2023-05-03 | $400.81 | $403.79 | $396.10 | $397.06 | $397.06 | 22,486 |
| 2023-05-02 | $398.61 | $401.51 | $395.48 | $398.23 | $398.23 | 41,166 |
| 2023-05-01 | $401.60 | $404.60 | $397.16 | $400.41 | $400.41 | 46,661 |
| 2023-04-28 | $395.90 | $400.91 | $395.90 | $399.60 | $399.60 | 39,749 |
| 2023-04-27 | $373.46 | $396.07 | $371.69 | $395.52 | $395.52 | 65,603 |
| 2023-04-26 | $363.62 | $365.74 | $362.16 | $362.20 | $362.20 | 28,211 |
| 2023-04-25 | $369.63 | $370.60 | $365.21 | $365.21 | $365.21 | 23,576 |
| 2023-04-24 | $368.64 | $372.50 | $368.64 | $370.82 | $370.82 | 18,048 |
| 2023-04-21 | $372.11 | $372.50 | $367.40 | $369.24 | $369.24 | 25,445 |
| 2023-04-20 | $368.15 | $371.28 | $367.00 | $369.62 | $369.62 | 38,176 |
| 2023-04-19 | $367.96 | $369.64 | $366.50 | $368.35 | $368.35 | 40,517 |
| 2023-04-18 | $370.38 | $370.38 | $366.66 | $367.95 | $367.95 | 17,495 |
| 2023-04-17 | $368.14 | $368.97 | $365.39 | $367.91 | $367.91 | 17,279 |
| 2023-04-14 | $367.29 | $370.80 | $366.61 | $367.74 | $367.74 | 19,157 |
| 2023-04-13 | $368.57 | $369.63 | $365.15 | $368.70 | $368.70 | 20,932 |
| 2023-04-12 | $370.36 | $370.36 | $365.47 | $366.63 | $366.63 | 14,665 |
| 2023-04-11 | $369.53 | $370.53 | $367.15 | $367.66 | $367.66 | 32,846 |
| 2023-04-10 | $361.68 | $368.79 | $361.68 | $368.34 | $368.34 | 47,232 |
| 2023-04-06 | $361.51 | $363.17 | $359.83 | $362.70 | $362.70 | 45,274 |
| 2023-04-05 | $359.54 | $363.48 | $359.54 | $363.15 | $363.15 | 103,946 |
| 2023-04-04 | $366.24 | $366.54 | $361.00 | $361.40 | $361.40 | 50,488 |
| 2023-04-03 | $365.95 | $367.28 | $364.54 | $365.69 | $365.69 | 35,416 |
| 2023-03-31 | $361.08 | $365.46 | $359.92 | $364.98 | $364.98 | 45,653 |
| 2023-03-30 | $362.10 | $362.50 | $359.14 | $361.16 | $361.16 | 30,514 |
| 2023-03-29 | $360.12 | $362.18 | $359.60 | $361.67 | $361.67 | 59,249 |
| 2023-03-28 | $356.08 | $360.76 | $356.08 | $359.53 | $359.53 | 26,720 |
| 2023-03-27 | $358.26 | $358.64 | $354.31 | $356.99 | $356.99 | 34,947 |
| 2023-03-24 | $349.95 | $356.61 | $348.11 | $354.81 | $354.81 | 31,115 |
| 2023-03-23 | $351.03 | $354.64 | $351.03 | $352.02 | $352.02 | 37,330 |
| 2023-03-22 | $355.09 | $356.28 | $350.83 | $351.42 | $351.42 | 27,842 |
| 2023-03-21 | $358.16 | $358.90 | $352.41 | $354.31 | $354.31 | 55,715 |
| 2023-03-20 | $347.41 | $355.99 | $346.91 | $355.85 | $355.85 | 39,668 |
| 2023-03-17 | $347.15 | $347.15 | $341.75 | $344.76 | $344.76 | 96,847 |
| 2023-03-16 | $336.84 | $348.49 | $336.84 | $348.41 | $348.41 | 54,052 |
| 2023-03-15 | $337.38 | $340.80 | $334.88 | $340.20 | $340.20 | 55,542 |
| 2023-03-14 | $339.14 | $345.69 | $339.14 | $342.18 | $342.18 | 45,169 |
| 2023-03-13 | $337.44 | $340.81 | $335.30 | $337.12 | $337.12 | 27,161 |
| 2023-03-10 | $343.23 | $344.34 | $337.70 | $340.03 | $340.03 | 27,498 |
| 2023-03-09 | $348.71 | $348.71 | $343.08 | $343.82 | $343.82 | 37,568 |
| 2023-03-08 | $352.05 | $352.67 | $347.26 | $349.56 | $349.56 | 26,474 |
| 2023-03-07 | $349.00 | $353.72 | $348.38 | $351.97 | $351.97 | 48,957 |
| 2023-03-06 | $351.06 | $354.70 | $347.01 | $350.36 | $350.36 | 77,107 |
| 2023-03-03 | $349.60 | $353.75 | $348.43 | $353.12 | $353.12 | 30,157 |
| 2023-03-02 | $348.89 | $352.81 | $347.53 | $349.94 | $349.94 | 26,459 |
| 2023-03-01 | $343.51 | $351.09 | $343.51 | $350.25 | $350.25 | 34,900 |
| 2023-02-28 | $343.58 | $347.51 | $343.09 | $343.50 | $343.50 | 34,455 |
| 2023-02-27 | $344.38 | $344.94 | $340.72 | $342.85 | $342.85 | 27,157 |
| 2023-02-24 | $336.21 | $341.72 | $334.36 | $341.65 | $341.65 | 41,183 |
| 2023-02-23 | $339.11 | $341.05 | $336.57 | $338.85 | $338.85 | 72,188 |
| 2023-02-22 | $341.87 | $343.04 | $338.40 | $339.71 | $339.71 | 40,886 |
| 2023-02-21 | $343.89 | $343.89 | $337.49 | $340.72 | $340.72 | 40,482 |
| 2023-02-17 | $342.93 | $345.08 | $341.59 | $344.13 | $344.13 | 36,764 |
| 2023-02-16 | $340.00 | $345.96 | $340.00 | $343.22 | $343.22 | 39,652 |
| 2023-02-15 | $344.80 | $346.00 | $339.03 | $343.55 | $343.55 | 41,250 |
| 2023-02-14 | $349.51 | $349.51 | $344.76 | $345.91 | $345.91 | 29,273 |
| 2023-02-13 | $350.03 | $351.70 | $348.21 | $348.22 | $348.22 | 27,473 |
| 2023-02-10 | $345.76 | $347.55 | $342.50 | $346.23 | $346.23 | 38,507 |
| 2023-02-09 | $352.60 | $354.09 | $344.87 | $346.38 | $346.38 | 71,294 |
| 2023-02-08 | $353.90 | $356.40 | $348.72 | $350.44 | $350.44 | 51,958 |
| 2023-02-07 | $355.91 | $358.55 | $354.98 | $357.46 | $357.46 | 43,089 |
| 2023-02-06 | $362.98 | $362.98 | $354.22 | $357.48 | $357.48 | 48,841 |
| 2023-02-03 | $361.88 | $365.60 | $360.00 | $361.78 | $361.78 | 64,390 |
| 2023-02-02 | $367.88 | $370.59 | $363.25 | $366.47 | $366.47 | 86,378 |
| 2023-02-01 | $350.27 | $370.19 | $350.27 | $367.81 | $367.81 | 89,564 |
| 2023-01-31 | $338.12 | $345.63 | $338.12 | $344.51 | $344.51 | 64,609 |
| 2023-01-30 | $340.89 | $344.48 | $339.08 | $339.15 | $339.15 | 29,928 |
| 2023-01-27 | $341.85 | $342.43 | $338.81 | $340.10 | $340.10 | 40,309 |
| 2023-01-26 | $341.20 | $344.59 | $339.50 | $343.27 | $343.27 | 30,552 |
| 2023-01-25 | $341.39 | $344.34 | $339.82 | $342.41 | $342.41 | 61,055 |
| 2023-01-24 | $340.12 | $342.01 | $337.00 | $341.25 | $341.25 | 44,167 |
| 2023-01-23 | $341.03 | $346.85 | $340.46 | $341.88 | $341.88 | 59,077 |
| 2023-01-20 | $346.47 | $346.47 | $341.94 | $342.81 | $342.81 | 47,350 |
| 2023-01-19 | $345.36 | $346.56 | $339.85 | $344.04 | $344.04 | 56,008 |
| 2023-01-18 | $342.08 | $346.42 | $339.50 | $346.27 | $346.27 | 58,874 |
| 2023-01-17 | $345.26 | $347.50 | $338.45 | $339.79 | $339.79 | 80,403 |
| 2023-01-13 | $345.09 | $346.93 | $341.43 | $344.50 | $344.50 | 49,323 |
| 2023-01-12 | $344.51 | $350.54 | $344.01 | $345.94 | $345.94 | 62,802 |
| 2023-01-11 | $344.30 | $350.11 | $342.91 | $345.05 | $345.05 | 55,137 |
| 2023-01-10 | $332.48 | $344.41 | $331.37 | $343.53 | $343.53 | 79,559 |
| 2023-01-09 | $336.60 | $340.82 | $333.43 | $334.35 | $334.35 | 75,861 |
| 2023-01-06 | $329.19 | $336.25 | $328.15 | $336.25 | $336.25 | 33,313 |
| 2023-01-05 | $325.37 | $327.72 | $321.49 | $325.65 | $325.65 | 107,981 |
| 2023-01-04 | $325.49 | $334.86 | $325.49 | $328.02 | $328.02 | 69,486 |
| 2023-01-03 | $311.11 | $324.40 | $310.90 | $323.08 | $323.08 | 70,383 |
| 2022-12-30 | $308.96 | $312.45 | $307.50 | $311.11 | $311.11 | 47,280 |
| 2022-12-29 | $305.28 | $309.87 | $305.10 | $309.04 | $309.04 | 49,822 |
| 2022-12-28 | $311.49 | $314.79 | $304.92 | $305.07 | $305.07 | 53,601 |
| 2022-12-27 | $309.67 | $314.70 | $308.57 | $311.86 | $311.86 | 40,089 |
| 2022-12-23 | $305.77 | $311.53 | $305.15 | $310.06 | $310.06 | 47,882 |
| 2022-12-22 | $306.86 | $308.05 | $304.66 | $306.98 | $306.98 | 47,028 |
| 2022-12-21 | $306.33 | $309.75 | $306.24 | $308.86 | $308.86 | 67,171 |
| 2022-12-20 | $299.03 | $307.02 | $298.34 | $305.64 | $305.64 | 49,100 |
| 2022-12-19 | $303.20 | $303.27 | $298.49 | $299.84 | $299.84 | 60,079 |
| 2022-12-16 | $297.62 | $303.49 | $297.62 | $303.49 | $303.49 | 136,554 |
| 2022-12-15 | $307.46 | $307.46 | $300.18 | $300.35 | $300.35 | 51,078 |
| 2022-12-14 | $313.28 | $316.40 | $308.18 | $310.65 | $310.65 | 70,992 |
| 2022-12-13 | $318.10 | $321.37 | $314.66 | $315.23 | $313.11 | 75,145 |
| 2022-12-12 | $315.78 | $317.44 | $313.22 | $314.24 | $312.13 | 34,710 |
| 2022-12-09 | $317.73 | $317.85 | $314.72 | $315.49 | $313.37 | 40,668 |
| 2022-12-08 | $315.50 | $320.29 | $314.86 | $316.99 | $314.86 | 43,229 |
| 2022-12-07 | $317.25 | $318.52 | $316.27 | $316.92 | $314.79 | 32,713 |
| 2022-12-06 | $319.00 | $320.20 | $315.13 | $316.88 | $314.75 | 52,578 |
| 2022-12-05 | $319.55 | $322.93 | $317.31 | $319.38 | $317.24 | 44,991 |
| 2022-12-02 | $318.81 | $324.55 | $318.52 | $322.75 | $320.58 | 43,170 |
| 2022-12-01 | $318.45 | $319.27 | $312.20 | $318.87 | $316.73 | 30,434 |
| 2022-11-30 | $310.76 | $316.45 | $306.00 | $316.02 | $313.90 | 50,828 |
| 2022-11-29 | $312.68 | $315.25 | $309.20 | $309.20 | $307.12 | 42,685 |
| 2022-11-28 | $315.13 | $317.52 | $312.26 | $312.68 | $310.58 | 40,379 |
| 2022-11-25 | $312.18 | $318.32 | $311.66 | $317.77 | $317.77 | 17,714 |
| 2022-11-23 | $311.62 | $316.44 | $311.62 | $314.70 | $314.70 | 70,121 |
| 2022-11-22 | $313.24 | $316.68 | $310.90 | $313.39 | $313.39 | 53,435 |
| 2022-11-21 | $306.76 | $314.43 | $306.76 | $313.24 | $313.24 | 47,789 |
| 2022-11-18 | $311.48 | $312.78 | $308.42 | $308.54 | $308.54 | 98,637 |
| 2022-11-17 | $304.58 | $308.55 | $301.56 | $308.55 | $308.55 | 39,786 |
| 2022-11-16 | $302.30 | $306.07 | $302.30 | $304.58 | $304.58 | 29,998 |
| 2022-11-15 | $305.52 | $309.94 | $303.37 | $303.93 | $303.93 | 44,515 |
| 2022-11-14 | $304.42 | $307.26 | $301.43 | $304.83 | $304.83 | 39,131 |
| 2022-11-11 | $310.41 | $310.50 | $303.04 | $304.68 | $304.68 | 43,906 |
| 2022-11-10 | $300.00 | $308.23 | $299.28 | $308.10 | $308.10 | 42,498 |
| 2022-11-09 | $302.00 | $302.00 | $296.90 | $297.18 | $297.18 | 40,340 |
| 2022-11-08 | $305.30 | $309.36 | $302.82 | $305.06 | $305.06 | 41,332 |
| 2022-11-07 | $301.17 | $303.41 | $299.27 | $303.01 | $303.01 | 41,128 |
| 2022-11-04 | $293.41 | $300.87 | $293.10 | $300.04 | $300.04 | 20,228 |
| 2022-11-03 | $289.70 | $291.81 | $288.06 | $289.18 | $289.18 | 37,014 |
| 2022-11-02 | $299.00 | $300.83 | $292.48 | $293.09 | $293.09 | 41,782 |
| 2022-11-01 | $305.89 | $306.60 | $300.19 | $300.27 | $300.27 | 42,528 |
| 2022-10-31 | $303.67 | $305.47 | $302.87 | $304.34 | $304.34 | 41,244 |
| 2022-10-28 | $298.68 | $304.83 | $298.68 | $303.28 | $303.28 | 31,826 |
| 2022-10-27 | $297.86 | $302.43 | $295.71 | $296.44 | $296.44 | 36,862 |
| 2022-10-26 | $295.60 | $301.07 | $295.10 | $295.10 | $295.10 | 56,436 |
| 2022-10-25 | $312.00 | $315.00 | $293.57 | $294.97 | $294.97 | 66,835 |
| 2022-10-24 | $312.01 | $313.51 | $308.88 | $311.22 | $311.22 | 25,316 |
| 2022-10-21 | $304.43 | $310.74 | $304.43 | $309.68 | $309.68 | 40,416 |
| 2022-10-20 | $313.56 | $313.56 | $304.05 | $304.89 | $304.89 | 31,752 |
| 2022-10-19 | $307.41 | $313.00 | $307.41 | $312.49 | $312.49 | 39,883 |
| 2022-10-18 | $313.84 | $314.71 | $310.07 | $312.72 | $312.72 | 41,880 |
| 2022-10-17 | $309.51 | $313.26 | $307.87 | $309.45 | $309.45 | 41,877 |
| 2022-10-14 | $313.41 | $313.41 | $306.89 | $307.23 | $307.23 | 30,419 |
| 2022-10-13 | $304.13 | $311.41 | $303.16 | $311.19 | $311.19 | 40,051 |
| 2022-10-12 | $309.92 | $310.20 | $303.85 | $307.04 | $307.04 | 35,022 |
| 2022-10-11 | $305.86 | $310.07 | $305.86 | $308.39 | $308.39 | 34,182 |
| 2022-10-10 | $297.11 | $307.21 | $297.11 | $306.51 | $306.51 | 31,000 |
| 2022-10-07 | $303.54 | $303.54 | $295.86 | $297.71 | $297.71 | 44,424 |
| 2022-10-06 | $302.02 | $306.64 | $301.07 | $303.57 | $303.57 | 71,693 |
| 2022-10-05 | $305.92 | $307.24 | $301.94 | $302.30 | $302.30 | 85,364 |
| 2022-10-04 | $308.13 | $312.82 | $307.03 | $309.17 | $309.17 | 71,097 |
| 2022-10-03 | $303.29 | $306.64 | $300.67 | $304.79 | $304.79 | 33,650 |
| 2022-09-30 | $295.24 | $306.33 | $295.24 | $300.83 | $300.83 | 45,913 |
| 2022-09-29 | $295.61 | $297.79 | $294.11 | $297.22 | $297.22 | 43,930 |
| 2022-09-28 | $292.75 | $301.38 | $292.75 | $300.50 | $300.50 | 45,929 |
| 2022-09-27 | $293.14 | $296.42 | $291.07 | $292.89 | $292.89 | 40,764 |
| 2022-09-26 | $290.76 | $294.89 | $290.76 | $292.86 | $292.86 | 39,141 |
| 2022-09-23 | $295.08 | $295.66 | $291.89 | $292.95 | $292.95 | 37,534 |
| 2022-09-22 | $296.13 | $299.24 | $295.63 | $298.30 | $298.30 | 28,470 |
| 2022-09-21 | $298.39 | $305.79 | $297.33 | $297.33 | $297.33 | 38,721 |
| 2022-09-20 | $299.35 | $299.97 | $295.89 | $298.04 | $298.04 | 39,318 |
| 2022-09-19 | $294.52 | $301.57 | $294.52 | $300.48 | $300.48 | 38,767 |
| 2022-09-16 | $295.41 | $300.88 | $291.82 | $297.14 | $297.14 | 78,957 |
| 2022-09-15 | $293.30 | $300.48 | $293.30 | $297.21 | $297.21 | 45,627 |
| 2022-09-14 | $295.10 | $297.36 | $292.66 | $294.95 | $294.95 | 30,898 |
| 2022-09-13 | $300.85 | $304.70 | $295.98 | $296.75 | $296.75 | 31,442 |
| 2022-09-12 | $302.71 | $305.86 | $302.71 | $304.18 | $304.18 | 23,368 |
| 2022-09-09 | $300.87 | $306.63 | $300.87 | $303.66 | $303.66 | 27,522 |
| 2022-09-08 | $298.60 | $302.55 | $297.00 | $301.08 | $301.08 | 32,448 |
| 2022-09-07 | $289.77 | $300.27 | $289.77 | $299.19 | $299.19 | 35,901 |
| 2022-09-06 | $283.72 | $291.28 | $283.72 | $291.28 | $291.28 | 51,612 |
| 2022-09-02 | $285.27 | $286.55 | $280.28 | $281.43 | $281.43 | 44,809 |
| 2022-09-01 | $286.66 | $286.66 | $281.99 | $284.03 | $284.03 | 28,920 |
| 2022-08-31 | $288.41 | $288.41 | $285.62 | $287.21 | $287.21 | 43,101 |
| 2022-08-30 | $289.15 | $289.15 | $286.51 | $287.23 | $287.23 | 38,728 |
| 2022-08-29 | $287.91 | $289.11 | $284.97 | $288.58 | $288.58 | 37,054 |
| 2022-08-26 | $293.59 | $293.59 | $286.96 | $287.64 | $287.64 | 48,284 |
| 2022-08-25 | $292.48 | $295.40 | $291.15 | $294.82 | $294.82 | 31,222 |
| 2022-08-24 | $292.60 | $293.84 | $287.50 | $290.40 | $290.40 | 57,126 |
| 2022-08-23 | $298.25 | $298.25 | $292.69 | $293.01 | $293.01 | 39,484 |
| 2022-08-22 | $300.73 | $300.87 | $296.27 | $297.79 | $297.79 | 47,480 |
| 2022-08-19 | $305.14 | $305.14 | $300.61 | $301.98 | $301.98 | 44,425 |
| 2022-08-18 | $303.84 | $305.21 | $300.54 | $304.46 | $304.46 | 42,313 |
| 2022-08-17 | $305.48 | $305.48 | $298.51 | $302.10 | $302.10 | 35,907 |
| 2022-08-16 | $304.19 | $306.70 | $303.85 | $305.72 | $305.72 | 22,633 |
| 2022-08-15 | $303.87 | $307.26 | $303.87 | $305.94 | $305.94 | 30,646 |
| 2022-08-12 | $301.55 | $305.38 | $301.55 | $304.92 | $304.92 | 29,785 |
| 2022-08-11 | $304.50 | $305.84 | $302.50 | $303.05 | $303.05 | 26,617 |
| 2022-08-10 | $303.08 | $307.83 | $301.92 | $304.67 | $304.67 | 47,683 |
| 2022-08-09 | $299.50 | $304.06 | $299.50 | $300.91 | $300.91 | 50,563 |
| 2022-08-08 | $300.60 | $303.73 | $298.53 | $300.80 | $300.80 | 47,590 |
| 2022-08-05 | $298.95 | $301.75 | $298.29 | $300.30 | $300.30 | 60,995 |
| 2022-08-04 | $303.68 | $304.71 | $300.05 | $301.77 | $301.77 | 33,940 |
| 2022-08-03 | $310.66 | $311.76 | $299.75 | $302.22 | $302.22 | 66,280 |
| 2022-08-02 | $311.99 | $311.99 | $307.61 | $309.00 | $309.00 | 30,195 |
| 2022-08-01 | $308.00 | $312.00 | $307.96 | $310.94 | $310.94 | 27,109 |
| 2022-07-29 | $311.33 | $312.59 | $310.29 | $310.80 | $310.80 | 31,046 |
| 2022-07-28 | $311.89 | $311.89 | $307.64 | $309.46 | $309.46 | 29,714 |
| 2022-07-27 | $310.12 | $311.91 | $307.32 | $310.00 | $310.00 | 39,872 |
| 2022-07-26 | $300.00 | $309.84 | $300.00 | $309.59 | $309.59 | 33,422 |
| 2022-07-25 | $306.63 | $310.05 | $305.26 | $309.25 | $309.25 | 31,900 |
| 2022-07-22 | $306.64 | $308.23 | $303.92 | $305.83 | $305.83 | 16,429 |
| 2022-07-21 | $306.46 | $306.46 | $302.08 | $304.61 | $304.61 | 19,659 |
| 2022-07-20 | $301.97 | $305.67 | $301.54 | $304.88 | $304.88 | 32,088 |
| 2022-07-19 | $302.18 | $307.94 | $302.18 | $304.08 | $304.08 | 32,340 |
| 2022-07-18 | $301.97 | $305.72 | $297.86 | $297.97 | $297.97 | 25,322 |
| 2022-07-15 | $304.79 | $304.79 | $301.29 | $301.97 | $301.97 | 38,504 |
| 2022-07-14 | $296.95 | $302.40 | $296.36 | $301.03 | $301.03 | 26,955 |
| 2022-07-13 | $297.04 | $304.27 | $295.25 | $300.81 | $300.81 | 29,112 |
| 2022-07-12 | $300.00 | $302.52 | $299.72 | $300.00 | $300.00 | 26,359 |
| 2022-07-11 | $296.29 | $300.33 | $296.29 | $298.23 | $298.23 | 26,001 |
| 2022-07-08 | $304.42 | $304.42 | $298.62 | $299.62 | $299.62 | 26,398 |
| 2022-07-07 | $306.01 | $307.15 | $305.00 | $305.00 | $305.00 | 40,336 |
| 2022-07-06 | $305.74 | $306.29 | $293.53 | $303.86 | $303.86 | 140,880 |
| 2022-07-05 | $297.98 | $303.72 | $294.10 | $302.97 | $302.97 | 72,237 |
| 2022-07-01 | $298.99 | $303.03 | $297.50 | $302.94 | $302.94 | 32,831 |
| 2022-06-30 | $300.00 | $302.83 | $296.87 | $300.96 | $300.96 | 25,759 |
| 2022-06-29 | $301.28 | $301.61 | $297.00 | $300.25 | $300.25 | 22,064 |
| 2022-06-28 | $301.13 | $303.36 | $298.24 | $299.09 | $299.09 | 27,268 |
| 2022-06-27 | $300.05 | $303.00 | $299.15 | $299.38 | $299.38 | 36,680 |
| 2022-06-24 | $296.39 | $301.65 | $296.39 | $300.90 | $300.90 | 61,338 |
| 2022-06-23 | $291.59 | $295.45 | $290.70 | $294.05 | $294.05 | 51,407 |
| 2022-06-22 | $290.73 | $295.09 | $290.42 | $293.13 | $293.13 | 40,476 |
| 2022-06-21 | $289.82 | $294.04 | $289.29 | $291.77 | $291.77 | 36,726 |
| 2022-06-17 | $291.64 | $293.47 | $288.21 | $289.29 | $289.29 | 69,580 |
| 2022-06-16 | $290.56 | $291.84 | $285.60 | $290.21 | $290.21 | 43,503 |
| 2022-06-15 | $290.21 | $298.47 | $290.21 | $296.38 | $296.38 | 36,229 |
| 2022-06-14 | $297.38 | $297.38 | $286.51 | $289.28 | $289.28 | 24,348 |
| 2022-06-13 | $302.86 | $303.00 | $298.13 | $298.79 | $296.64 | 22,783 |
| 2022-06-10 | $318.17 | $318.17 | $309.13 | $309.13 | $306.90 | 21,358 |
| 2022-06-09 | $322.83 | $327.00 | $319.23 | $319.98 | $317.67 | 22,766 |
| 2022-06-08 | $326.15 | $329.72 | $324.03 | $324.03 | $321.69 | 18,756 |
| 2022-06-07 | $328.24 | $330.84 | $326.96 | $328.97 | $326.60 | 21,394 |
| 2022-06-06 | $330.61 | $330.61 | $326.13 | $328.32 | $325.95 | 19,019 |
| 2022-06-03 | $333.07 | $334.05 | $327.42 | $328.34 | $325.97 | 19,829 |
| 2022-06-02 | $325.90 | $335.71 | $325.16 | $333.60 | $331.20 | 28,962 |
| 2022-06-01 | $327.95 | $327.95 | $322.66 | $324.33 | $321.99 | 26,775 |
| 2022-05-31 | $334.28 | $336.31 | $328.98 | $329.52 | $327.15 | 45,207 |
| 2022-05-27 | $333.80 | $337.95 | $333.80 | $337.54 | $335.11 | 20,670 |
| 2022-05-26 | $334.99 | $337.41 | $333.77 | $334.47 | $332.06 | 22,802 |
| 2022-05-25 | $330.33 | $333.32 | $327.84 | $331.66 | $329.27 | 43,110 |
| 2022-05-24 | $330.36 | $332.87 | $322.51 | $329.86 | $327.48 | 34,509 |
| 2022-05-23 | $336.73 | $336.73 | $332.44 | $333.09 | $330.69 | 23,923 |
| 2022-05-20 | $339.96 | $339.96 | $332.41 | $337.32 | $334.89 | 27,077 |
| 2022-05-19 | $334.07 | $338.78 | $333.76 | $334.74 | $332.33 | 22,811 |
| 2022-05-18 | $336.20 | $340.00 | $334.69 | $335.41 | $332.99 | 22,558 |
| 2022-05-17 | $336.82 | $341.70 | $336.82 | $339.83 | $337.38 | 15,617 |
| 2022-05-16 | $328.79 | $336.65 | $328.79 | $334.06 | $331.65 | 20,365 |
| 2022-05-13 | $328.40 | $336.39 | $328.40 | $331.99 | $329.60 | 24,740 |
| 2022-05-12 | $324.26 | $334.20 | $324.26 | $329.99 | $327.61 | 30,003 |
| 2022-05-11 | $331.87 | $338.90 | $324.99 | $330.61 | $328.23 | 22,213 |
| 2022-05-10 | $334.07 | $338.87 | $325.33 | $328.77 | $326.40 | 18,908 |
| 2022-05-09 | $331.34 | $339.55 | $331.34 | $336.05 | $333.63 | 17,801 |
| 2022-05-06 | $335.93 | $338.45 | $330.52 | $336.01 | $333.59 | 26,355 |
| 2022-05-05 | $338.35 | $340.70 | $337.24 | $339.16 | $336.72 | 15,174 |
| 2022-05-04 | $340.45 | $351.74 | $340.45 | $350.83 | $348.30 | 15,707 |
| 2022-05-03 | $335.97 | $342.30 | $335.97 | $341.76 | $339.30 | 24,171 |
| 2022-05-02 | $323.11 | $342.00 | $323.11 | $337.93 | $335.49 | 55,718 |
| 2022-04-29 | $329.24 | $333.77 | $322.38 | $324.61 | $322.27 | 32,250 |
| 2022-04-28 | $324.65 | $333.96 | $320.58 | $331.98 | $329.59 | 33,948 |
| 2022-04-27 | $311.17 | $322.25 | $311.17 | $314.42 | $312.15 | 28,141 |
| 2022-04-26 | $319.89 | $324.65 | $313.08 | $314.63 | $312.36 | 24,321 |
| 2022-04-25 | $322.78 | $323.77 | $316.17 | $323.02 | $320.69 | 21,856 |
| 2022-04-22 | $336.86 | $336.86 | $325.54 | $326.25 | $323.90 | 22,793 |
| 2022-04-21 | $339.38 | $339.80 | $335.99 | $336.41 | $333.99 | 20,580 |
| 2022-04-20 | $339.41 | $340.26 | $336.57 | $338.03 | $335.59 | 22,145 |
| 2022-04-19 | $327.00 | $338.18 | $327.00 | $336.36 | $333.94 | 35,583 |
| 2022-04-18 | $332.25 | $332.43 | $327.10 | $330.71 | $328.33 | 25,118 |
| 2022-04-14 | $329.84 | $334.30 | $328.53 | $331.57 | $329.18 | 19,583 |
| 2022-04-13 | $325.56 | $329.37 | $325.48 | $328.74 | $326.37 | 20,385 |
| 2022-04-12 | $326.82 | $330.54 | $326.66 | $327.16 | $324.80 | 22,820 |
| 2022-04-11 | $325.01 | $330.17 | $325.01 | $327.40 | $325.04 | 25,172 |
| 2022-04-08 | $327.55 | $330.71 | $322.77 | $325.36 | $323.02 | 43,103 |
| 2022-04-07 | $328.35 | $330.46 | $323.67 | $327.55 | $325.19 | 28,490 |
| 2022-04-06 | $322.20 | $328.24 | $322.20 | $327.00 | $324.64 | 31,722 |
| 2022-04-05 | $323.24 | $326.95 | $319.49 | $325.03 | $322.69 | 69,564 |
| 2022-04-04 | $337.60 | $337.60 | $321.02 | $322.14 | $319.82 | 39,838 |
| 2022-04-01 | $324.31 | $335.45 | $324.31 | $334.80 | $332.39 | 42,113 |
| 2022-03-31 | $325.44 | $327.40 | $323.62 | $324.38 | $322.04 | 30,387 |
| 2022-03-30 | $330.18 | $330.18 | $322.57 | $324.64 | $322.30 | 17,640 |
| 2022-03-29 | $324.24 | $329.95 | $324.24 | $329.52 | $327.15 | 23,952 |
| 2022-03-28 | $329.53 | $329.53 | $320.28 | $322.62 | $320.29 | 31,398 |
| 2022-03-25 | $329.00 | $332.96 | $325.61 | $329.31 | $326.94 | 27,997 |
| 2022-03-24 | $323.18 | $328.49 | $323.18 | $327.57 | $325.21 | 24,650 |
| 2022-03-23 | $327.25 | $327.25 | $321.50 | $323.13 | $320.80 | 31,115 |
| 2022-03-22 | $332.84 | $334.52 | $325.50 | $327.49 | $325.13 | 32,341 |
| 2022-03-21 | $329.26 | $333.78 | $326.16 | $329.50 | $327.13 | 28,239 |
| 2022-03-18 | $329.24 | $330.85 | $326.62 | $327.98 | $325.62 | 72,603 |
| 2022-03-17 | $327.19 | $332.47 | $326.51 | $332.13 | $329.74 | 40,126 |
| 2022-03-16 | $323.85 | $328.51 | $320.18 | $325.95 | $323.60 | 55,284 |
| 2022-03-15 | $313.54 | $323.50 | $313.54 | $322.61 | $320.28 | 34,625 |
| 2022-03-14 | $316.83 | $321.38 | $311.72 | $314.13 | $311.87 | 31,171 |
| 2022-03-11 | $321.50 | $325.15 | $318.74 | $318.74 | $314.34 | 47,209 |
| 2022-03-10 | $323.71 | $323.71 | $317.64 | $320.87 | $316.44 | 25,094 |
| 2022-03-09 | $312.26 | $326.41 | $310.32 | $324.02 | $319.55 | 37,505 |
| 2022-03-08 | $317.91 | $319.68 | $309.61 | $310.69 | $306.40 | 31,406 |
| 2022-03-07 | $331.01 | $331.01 | $318.33 | $318.87 | $314.47 | 33,017 |
| 2022-03-04 | $324.35 | $334.02 | $324.35 | $332.87 | $328.28 | 27,742 |
| 2022-03-03 | $324.04 | $329.05 | $323.05 | $327.29 | $322.77 | 27,606 |
| 2022-03-02 | $315.39 | $325.86 | $315.39 | $323.86 | $319.39 | 36,607 |
| 2022-03-01 | $318.53 | $319.03 | $312.13 | $316.02 | $311.66 | 45,807 |
| 2022-02-28 | $309.93 | $317.86 | $309.93 | $317.76 | $313.37 | 42,874 |
| 2022-02-25 | $306.87 | $313.98 | $306.87 | $313.82 | $309.49 | 22,966 |
| 2022-02-24 | $308.87 | $309.18 | $301.51 | $307.44 | $303.20 | 47,936 |
| 2022-02-23 | $318.52 | $318.52 | $307.60 | $308.87 | $304.61 | 32,358 |
| 2022-02-22 | $320.07 | $321.00 | $314.49 | $316.93 | $312.56 | 29,773 |
| 2022-02-18 | $322.93 | $322.93 | $315.87 | $320.29 | $315.87 | 90,381 |
| 2022-02-17 | $324.35 | $327.13 | $318.72 | $321.31 | $316.88 | 31,236 |
| 2022-02-16 | $323.47 | $327.88 | $321.66 | $327.00 | $322.49 | 35,101 |
| 2022-02-15 | $313.04 | $324.43 | $311.97 | $322.24 | $317.79 | 32,188 |
| 2022-02-14 | $313.00 | $314.65 | $309.77 | $312.44 | $308.13 | 43,138 |
| 2022-02-11 | $306.84 | $316.16 | $305.42 | $312.85 | $308.53 | 39,738 |
| 2022-02-10 | $302.90 | $310.34 | $302.35 | $304.73 | $300.52 | 36,798 |
| 2022-02-09 | $304.43 | $305.55 | $300.26 | $304.18 | $299.98 | 37,817 |
| 2022-02-08 | $299.00 | $304.60 | $297.37 | $303.10 | $298.92 | 33,935 |
| 2022-02-07 | $298.00 | $303.14 | $298.00 | $299.51 | $295.38 | 25,422 |
| 2022-02-04 | $303.00 | $304.87 | $296.05 | $298.14 | $294.03 | 55,078 |
| 2022-02-03 | $336.10 | $337.02 | $302.33 | $304.02 | $299.82 | 71,395 |
| 2022-02-02 | $338.27 | $343.29 | $335.70 | $342.00 | $337.28 | 39,076 |
| 2022-02-01 | $339.36 | $339.36 | $334.10 | $337.43 | $332.77 | 21,542 |
| 2022-01-31 | $332.11 | $339.58 | $331.71 | $338.07 | $333.40 | 28,946 |
| 2022-01-28 | $333.36 | $336.95 | $327.71 | $334.94 | $330.32 | 34,046 |
| 2022-01-27 | $337.66 | $339.11 | $332.85 | $335.58 | $330.95 | 27,868 |
| 2022-01-26 | $338.71 | $342.48 | $334.43 | $335.97 | $331.33 | 28,861 |
| 2022-01-25 | $336.93 | $340.60 | $331.40 | $338.14 | $333.47 | 23,022 |
| 2022-01-24 | $334.35 | $340.53 | $329.35 | $339.84 | $335.15 | 30,604 |
| 2022-01-21 | $344.29 | $344.29 | $336.00 | $336.48 | $331.84 | 20,011 |
| 2022-01-20 | $352.87 | $352.98 | $340.88 | $342.89 | $338.16 | 17,113 |
| 2022-01-19 | $349.93 | $352.82 | $343.79 | $350.83 | $345.99 | 16,327 |
| 2022-01-18 | $348.98 | $350.11 | $342.95 | $347.66 | $342.86 | 25,881 |
| 2022-01-14 | $356.66 | $357.00 | $349.26 | $350.44 | $345.60 | 22,902 |
| 2022-01-13 | $353.33 | $358.64 | $353.33 | $355.77 | $350.86 | 19,902 |
| 2022-01-12 | $358.09 | $360.77 | $351.80 | $351.88 | $347.02 | 24,191 |
| 2022-01-11 | $352.72 | $357.26 | $350.33 | $357.05 | $352.12 | 32,311 |
| 2022-01-10 | $344.00 | $354.87 | $343.74 | $353.95 | $349.07 | 49,698 |
| 2022-01-07 | $342.94 | $343.89 | $336.67 | $342.42 | $337.69 | 37,465 |
| 2022-01-06 | $344.26 | $349.37 | $341.65 | $342.19 | $337.47 | 23,910 |
| 2022-01-05 | $348.89 | $348.89 | $339.47 | $343.05 | $338.32 | 49,126 |
| 2022-01-04 | $344.77 | $350.78 | $344.16 | $347.29 | $342.50 | 35,275 |
| 2022-01-03 | $343.17 | $345.96 | $339.49 | $342.60 | $337.87 | 39,390 |
| 2021-12-31 | $345.83 | $350.06 | $342.26 | $342.72 | $337.99 | 29,334 |
| 2021-12-30 | $351.01 | $354.05 | $346.19 | $347.34 | $342.55 | 21,977 |
| 2021-12-29 | $347.17 | $352.06 | $347.17 | $351.56 | $346.71 | 22,936 |
| 2021-12-28 | $347.35 | $349.36 | $344.94 | $348.66 | $343.85 | 21,867 |
| 2021-12-27 | $344.09 | $346.73 | $342.62 | $346.48 | $341.70 | 22,968 |
| 2021-12-23 | $341.45 | $344.90 | $341.03 | $342.84 | $338.11 | 27,696 |
| 2021-12-22 | $338.58 | $340.01 | $335.63 | $340.01 | $335.32 | 22,144 |
| 2021-12-21 | $339.07 | $340.78 | $333.98 | $337.48 | $332.82 | 31,204 |
| 2021-12-20 | $340.20 | $340.20 | $332.05 | $338.45 | $333.78 | 50,994 |
| 2021-12-17 | $342.07 | $345.40 | $338.62 | $343.71 | $338.97 | 147,088 |
| 2021-12-16 | $337.88 | $345.47 | $336.99 | $341.10 | $336.39 | 44,839 |
| 2021-12-15 | $325.28 | $338.19 | $322.33 | $338.19 | $333.52 | 45,093 |
| 2021-12-14 | $328.92 | $332.90 | $326.05 | $326.31 | $321.81 | 57,930 |
| 2021-12-13 | $327.96 | $332.79 | $326.75 | $331.06 | $324.40 | 1,042,838 |
| 2021-12-10 | $334.95 | $334.95 | $328.51 | $330.13 | $323.49 | 27,729 |
| 2021-12-09 | $336.28 | $336.77 | $332.17 | $332.91 | $326.22 | 25,508 |
| 2021-12-08 | $338.26 | $338.26 | $335.76 | $336.98 | $330.20 | 25,228 |
| 2021-12-07 | $338.26 | $338.72 | $334.93 | $335.73 | $328.98 | 31,128 |
| 2021-12-06 | $332.30 | $339.68 | $331.51 | $335.97 | $329.21 | 34,781 |
| 2021-12-03 | $330.24 | $331.44 | $326.62 | $330.07 | $323.43 | 28,307 |
| 2021-12-02 | $329.90 | $331.84 | $326.76 | $328.02 | $321.42 | 42,167 |
| 2021-12-01 | $331.54 | $338.21 | $326.72 | $327.42 | $320.84 | 45,362 |
| 2021-11-30 | $336.07 | $337.91 | $330.33 | $331.30 | $324.64 | 49,049 |
| 2021-11-29 | $339.99 | $342.46 | $334.93 | $339.30 | $332.48 | 30,333 |
| 2021-11-26 | $336.37 | $343.97 | $334.17 | $340.26 | $333.42 | 17,179 |
| 2021-11-24 | $349.32 | $349.32 | $340.30 | $342.44 | $335.55 | 49,880 |
| 2021-11-23 | $343.73 | $352.00 | $342.21 | $347.81 | $340.82 | 29,266 |
| 2021-11-22 | $350.37 | $352.93 | $345.17 | $345.46 | $338.51 | 30,966 |
| 2021-11-19 | $348.65 | $349.08 | $344.57 | $347.72 | $340.73 | 38,423 |
| 2021-11-18 | $352.00 | $352.68 | $346.88 | $348.39 | $341.39 | 28,747 |
| 2021-11-17 | $342.92 | $353.15 | $339.58 | $352.17 | $345.09 | 42,131 |
| 2021-11-16 | $341.80 | $344.11 | $337.08 | $342.92 | $336.03 | 53,778 |
| 2021-11-15 | $342.77 | $342.77 | $338.06 | $341.13 | $334.27 | 20,927 |
| 2021-11-12 | $339.31 | $344.20 | $339.31 | $342.77 | $335.88 | 26,630 |
| 2021-11-11 | $337.36 | $343.04 | $335.15 | $340.62 | $333.77 | 26,029 |
| 2021-11-10 | $338.74 | $339.10 | $334.06 | $338.62 | $331.81 | 30,069 |
| 2021-11-09 | $336.15 | $339.62 | $335.49 | $337.32 | $330.54 | 23,468 |
| 2021-11-08 | $338.15 | $341.31 | $336.77 | $337.41 | $330.63 | 28,116 |
| 2021-11-05 | $331.45 | $338.58 | $331.45 | $337.83 | $331.04 | 29,052 |
| 2021-11-04 | $340.69 | $342.57 | $329.99 | $330.45 | $323.81 | 26,773 |
| 2021-11-03 | $337.28 | $339.95 | $334.02 | $338.31 | $331.51 | 31,330 |
| 2021-11-02 | $335.69 | $338.94 | $330.18 | $338.42 | $331.62 | 29,071 |
| 2021-11-01 | $339.94 | $341.93 | $333.24 | $335.21 | $328.47 | 46,637 |
| 2021-10-29 | $322.19 | $346.38 | $322.19 | $340.01 | $333.17 | 142,510 |
| 2021-10-28 | $326.41 | $331.93 | $320.99 | $321.26 | $314.80 | 74,364 |
| 2021-10-27 | $333.02 | $333.02 | $323.66 | $326.20 | $319.64 | 96,693 |
| 2021-10-26 | $364.42 | $364.42 | $331.44 | $332.01 | $325.33 | 111,372 |
| 2021-10-25 | $376.64 | $378.63 | $374.88 | $376.51 | $368.94 | 39,092 |
| 2021-10-22 | $376.60 | $377.00 | $374.34 | $374.96 | $367.42 | 32,340 |
| 2021-10-21 | $373.86 | $376.62 | $373.83 | $374.91 | $367.37 | 36,162 |
| 2021-10-20 | $371.80 | $376.30 | $371.80 | $375.47 | $367.92 | 32,300 |
| 2021-10-19 | $375.59 | $376.75 | $372.01 | $372.80 | $365.30 | 44,496 |
| 2021-10-18 | $374.26 | $375.72 | $371.76 | $374.26 | $366.74 | 31,508 |
| 2021-10-15 | $373.41 | $375.10 | $370.23 | $373.66 | $366.15 | 47,972 |
| 2021-10-14 | $364.52 | $371.18 | $364.52 | $370.65 | $363.20 | 36,050 |
| 2021-10-13 | $357.18 | $364.34 | $354.25 | $361.59 | $354.32 | 45,367 |
| 2021-10-12 | $352.14 | $358.50 | $352.14 | $358.38 | $351.17 | 41,285 |
| 2021-10-11 | $356.41 | $360.84 | $352.14 | $352.14 | $345.06 | 40,908 |
| 2021-10-08 | $351.41 | $357.09 | $351.27 | $354.79 | $347.66 | 37,258 |
| 2021-10-07 | $348.94 | $353.53 | $348.94 | $350.22 | $343.18 | 55,859 |
| 2021-10-06 | $347.65 | $349.95 | $345.47 | $348.45 | $341.44 | 64,856 |
| 2021-10-05 | $351.12 | $353.17 | $348.75 | $348.91 | $341.89 | 78,576 |
| 2021-10-04 | $347.01 | $353.33 | $347.01 | $350.61 | $343.56 | 60,643 |
| 2021-10-01 | $341.52 | $350.48 | $341.52 | $345.93 | $338.97 | 61,313 |
| 2021-09-30 | $341.71 | $344.86 | $338.08 | $338.77 | $331.96 | 44,009 |
| 2021-09-29 | $341.92 | $347.88 | $339.49 | $340.14 | $333.30 | 49,945 |
| 2021-09-28 | $342.26 | $344.57 | $338.06 | $340.56 | $333.71 | 56,438 |
| 2021-09-27 | $337.34 | $343.32 | $337.34 | $340.80 | $333.95 | 42,043 |
| 2021-09-24 | $336.29 | $341.71 | $335.90 | $336.84 | $330.07 | 40,135 |
| 2021-09-23 | $331.78 | $339.66 | $331.42 | $336.28 | $329.52 | 43,522 |
| 2021-09-22 | $328.97 | $335.24 | $328.97 | $331.06 | $324.40 | 41,404 |
| 2021-09-21 | $325.79 | $327.55 | $321.78 | $326.95 | $320.38 | 51,102 |
| 2021-09-20 | $319.99 | $324.95 | $315.14 | $323.55 | $317.04 | 44,630 |
| 2021-09-17 | $326.50 | $326.50 | $321.70 | $324.02 | $317.51 | 121,686 |
| 2021-09-16 | $327.22 | $330.06 | $323.47 | $327.99 | $321.40 | 53,263 |
| 2021-09-15 | $324.31 | $327.58 | $323.68 | $327.08 | $320.50 | 51,182 |
| 2021-09-14 | $332.17 | $332.17 | $321.74 | $323.88 | $317.37 | 31,322 |
| 2021-09-13 | $336.35 | $337.20 | $329.40 | $332.01 | $323.24 | 32,872 |
| 2021-09-10 | $343.45 | $343.45 | $333.46 | $334.58 | $325.74 | 31,431 |
| 2021-09-09 | $347.06 | $350.32 | $341.56 | $342.31 | $333.27 | 49,867 |
| 2021-09-08 | $343.01 | $348.64 | $343.01 | $347.72 | $338.53 | 37,580 |
| 2021-09-07 | $344.52 | $349.07 | $343.24 | $345.06 | $335.94 | 43,132 |
| 2021-09-03 | $348.26 | $349.58 | $343.33 | $346.06 | $336.92 | 35,738 |
| 2021-09-02 | $347.33 | $349.08 | $345.22 | $347.66 | $338.48 | 46,190 |
| 2021-09-01 | $351.92 | $351.92 | $347.13 | $347.41 | $338.23 | 32,305 |
| 2021-08-31 | $348.64 | $350.99 | $345.83 | $349.73 | $340.49 | 35,165 |
| 2021-08-30 | $344.53 | $348.86 | $343.97 | $346.57 | $337.41 | 34,218 |
| 2021-08-27 | $338.98 | $348.12 | $338.98 | $345.78 | $336.64 | 36,174 |
| 2021-08-26 | $345.67 | $347.23 | $338.50 | $338.85 | $329.90 | 52,168 |
| 2021-08-25 | $345.42 | $348.67 | $343.21 | $345.74 | $336.61 | 58,956 |
| 2021-08-24 | $343.41 | $349.07 | $342.08 | $344.82 | $335.71 | 42,430 |
| 2021-08-23 | $344.00 | $345.85 | $342.85 | $344.84 | $335.73 | 27,189 |
| 2021-08-20 | $341.21 | $344.18 | $341.21 | $343.36 | $334.29 | 33,450 |
| 2021-08-19 | $336.69 | $341.52 | $335.66 | $340.36 | $331.37 | 34,105 |
| 2021-08-18 | $340.87 | $342.04 | $338.86 | $338.87 | $329.92 | 23,529 |
| 2021-08-17 | $339.43 | $342.52 | $336.86 | $341.63 | $332.60 | 22,159 |
| 2021-08-16 | $340.04 | $342.47 | $334.43 | $339.68 | $330.71 | 47,183 |
| 2021-08-13 | $341.07 | $342.31 | $340.67 | $342.22 | $333.18 | 19,877 |
| 2021-08-12 | $342.00 | $344.00 | $337.37 | $340.96 | $331.95 | 26,907 |
| 2021-08-11 | $338.50 | $341.50 | $338.01 | $340.30 | $331.31 | 40,672 |
| 2021-08-10 | $330.52 | $337.05 | $330.52 | $336.61 | $327.72 | 34,060 |
| 2021-08-09 | $327.87 | $331.01 | $325.46 | $330.27 | $321.54 | 38,902 |
| 2021-08-06 | $321.16 | $329.36 | $321.16 | $327.83 | $319.17 | 17,849 |
| 2021-08-05 | $317.78 | $319.84 | $315.37 | $319.56 | $311.12 | 24,829 |
| 2021-08-04 | $316.14 | $317.64 | $313.24 | $315.76 | $307.42 | 22,467 |
| 2021-08-03 | $320.15 | $320.20 | $315.24 | $316.30 | $307.94 | 20,979 |
| 2021-08-02 | $318.43 | $322.49 | $318.43 | $320.62 | $312.15 | 32,573 |
| 2021-07-30 | $315.40 | $319.08 | $315.12 | $315.91 | $307.56 | 37,291 |
| 2021-07-29 | $312.34 | $319.23 | $310.70 | $316.50 | $308.14 | 32,394 |
| 2021-07-28 | $304.86 | $314.38 | $304.08 | $311.27 | $303.05 | 46,807 |
| 2021-07-27 | $305.16 | $308.34 | $302.12 | $304.54 | $296.49 | 19,004 |
| 2021-07-26 | $297.29 | $307.43 | $297.29 | $305.31 | $297.24 | 22,970 |
| 2021-07-23 | $302.65 | $304.26 | $301.19 | $303.40 | $295.38 | 22,902 |
| 2021-07-22 | $305.56 | $305.56 | $298.55 | $300.30 | $292.37 | 32,911 |
| 2021-07-21 | $309.13 | $313.88 | $306.02 | $306.34 | $298.25 | 26,015 |
| 2021-07-20 | $309.79 | $315.44 | $307.71 | $309.30 | $301.13 | 47,471 |
| 2021-07-19 | $306.24 | $309.89 | $305.64 | $308.21 | $300.07 | 43,037 |
| 2021-07-16 | $309.92 | $311.78 | $306.73 | $310.23 | $302.03 | 30,506 |
| 2021-07-15 | $304.63 | $308.14 | $304.63 | $307.60 | $299.47 | 20,377 |
| 2021-07-14 | $309.36 | $309.36 | $305.14 | $305.23 | $297.17 | 34,439 |
| 2021-07-13 | $308.28 | $313.89 | $307.44 | $308.25 | $300.11 | 23,815 |
| 2021-07-12 | $308.33 | $314.23 | $308.33 | $312.02 | $303.78 | 31,149 |
| 2021-07-09 | $310.12 | $314.99 | $308.84 | $310.94 | $302.73 | 67,576 |
| 2021-07-08 | $306.20 | $308.23 | $305.63 | $307.50 | $299.38 | 43,287 |
| 2021-07-07 | $315.59 | $316.55 | $308.82 | $308.99 | $300.83 | 33,673 |
| 2021-07-06 | $316.05 | $316.37 | $309.10 | $315.08 | $306.76 | 34,720 |
| 2021-07-02 | $317.82 | $318.44 | $314.63 | $316.05 | $307.70 | 31,839 |
| 2021-07-01 | $324.24 | $325.32 | $317.37 | $318.18 | $309.77 | 55,567 |
| 2021-06-30 | $320.24 | $322.47 | $320.24 | $321.98 | $313.47 | 47,450 |
| 2021-06-29 | $322.09 | $322.17 | $320.82 | $321.00 | $312.52 | 47,847 |
| 2021-06-28 | $331.32 | $334.92 | $320.71 | $321.30 | $312.81 | 107,253 |
| 2021-06-25 | $319.42 | $330.98 | $319.42 | $330.98 | $322.24 | 215,973 |
| 2021-06-24 | $314.90 | $320.13 | $314.90 | $318.00 | $309.60 | 46,491 |
| 2021-06-23 | $316.73 | $316.73 | $314.12 | $315.07 | $306.75 | 42,944 |
| 2021-06-22 | $313.74 | $316.30 | $312.27 | $315.15 | $306.82 | 35,568 |
| 2021-06-21 | $308.65 | $315.01 | $307.24 | $313.99 | $305.69 | 41,796 |
| 2021-06-18 | $311.00 | $312.92 | $306.23 | $306.92 | $298.81 | 74,161 |
| 2021-06-17 | $320.34 | $321.43 | $311.51 | $312.30 | $304.05 | 57,088 |
| 2021-06-16 | $330.23 | $330.23 | $321.34 | $321.97 | $313.46 | 56,193 |
| 2021-06-15 | $329.82 | $331.69 | $324.23 | $331.69 | $322.93 | 60,719 |
| 2021-06-14 | $337.56 | $337.96 | $329.20 | $330.68 | $321.94 | 30,423 |
| 2021-06-11 | $335.72 | $336.63 | $335.00 | $336.46 | $325.70 | 29,652 |
| 2021-06-10 | $337.00 | $337.00 | $334.27 | $335.77 | $325.03 | 37,425 |
| 2021-06-09 | $334.57 | $337.86 | $334.57 | $337.00 | $326.22 | 23,486 |
| 2021-06-08 | $336.59 | $336.59 | $332.02 | $335.50 | $324.77 | 32,854 |
| 2021-06-07 | $342.35 | $343.99 | $332.46 | $334.75 | $324.04 | 50,812 |
| 2021-06-04 | $345.14 | $347.50 | $344.08 | $344.42 | $333.41 | 21,012 |
| 2021-06-03 | $340.71 | $345.79 | $338.44 | $344.67 | $333.65 | 34,023 |
| 2021-06-02 | $349.93 | $350.33 | $341.06 | $341.17 | $330.26 | 30,271 |
| 2021-06-01 | $343.56 | $351.87 | $341.97 | $349.52 | $338.34 | 48,881 |
| 2021-05-28 | $339.43 | $343.92 | $335.03 | $343.23 | $332.25 | 34,241 |
| 2021-05-27 | $343.68 | $343.77 | $338.36 | $338.45 | $327.63 | 53,767 |
| 2021-05-26 | $338.89 | $344.66 | $338.89 | $342.67 | $331.71 | 76,039 |
| 2021-05-25 | $340.21 | $343.77 | $338.06 | $338.47 | $327.65 | 37,036 |
| 2021-05-24 | $344.95 | $344.95 | $340.62 | $341.37 | $330.45 | 38,062 |
| 2021-05-21 | $346.00 | $347.88 | $343.50 | $344.95 | $333.92 | 30,557 |
| 2021-05-20 | $344.53 | $349.18 | $343.35 | $344.70 | $333.68 | 24,795 |
| 2021-05-19 | $346.82 | $348.06 | $344.14 | $345.03 | $334.00 | 20,257 |
| 2021-05-18 | $354.99 | $354.99 | $349.71 | $349.78 | $338.59 | 22,564 |
| 2021-05-17 | $350.69 | $356.12 | $348.00 | $354.64 | $343.30 | 19,464 |
| 2021-05-14 | $358.42 | $359.67 | $350.86 | $352.77 | $341.49 | 20,827 |
| 2021-05-13 | $345.40 | $358.19 | $345.40 | $357.30 | $345.87 | 29,124 |
| 2021-05-12 | $351.15 | $351.32 | $345.66 | $345.66 | $334.61 | 27,244 |
| 2021-05-11 | $350.00 | $351.59 | $345.49 | $349.98 | $338.79 | 32,852 |
| 2021-05-10 | $355.88 | $358.19 | $350.20 | $350.96 | $339.74 | 69,185 |
| 2021-05-07 | $348.70 | $354.23 | $348.01 | $352.56 | $341.28 | 62,145 |
| 2021-05-06 | $349.86 | $352.57 | $347.74 | $349.39 | $338.22 | 50,571 |
| 2021-05-05 | $351.42 | $352.03 | $347.00 | $348.09 | $336.96 | 62,072 |
| 2021-05-04 | $348.97 | $355.76 | $347.81 | $351.20 | $339.97 | 41,554 |
| 2021-05-03 | $349.59 | $350.64 | $346.96 | $348.99 | $337.83 | 35,122 |
| 2021-04-30 | $348.05 | $351.93 | $345.93 | $346.59 | $335.51 | 36,096 |
| 2021-04-29 | $351.73 | $353.57 | $349.76 | $350.83 | $339.61 | 31,571 |
| 2021-04-28 | $352.41 | $355.13 | $348.86 | $349.77 | $338.58 | 62,604 |
| 2021-04-27 | $361.05 | $361.05 | $350.28 | $350.93 | $339.71 | 43,801 |
| 2021-04-26 | $358.13 | $364.00 | $356.66 | $359.32 | $347.83 | 33,251 |
| 2021-04-23 | $356.63 | $359.16 | $351.04 | $356.23 | $344.84 | 42,665 |
| 2021-04-22 | $382.05 | $382.05 | $356.48 | $357.66 | $346.22 | 32,414 |
| 2021-04-21 | $385.22 | $386.00 | $382.50 | $383.81 | $371.54 | 36,660 |
| 2021-04-20 | $388.36 | $388.42 | $383.15 | $384.45 | $372.16 | 23,384 |
| 2021-04-19 | $389.89 | $390.23 | $384.82 | $387.40 | $375.01 | 33,008 |
| 2021-04-16 | $386.45 | $391.69 | $385.08 | $387.69 | $375.29 | 26,657 |
| 2021-04-15 | $388.17 | $388.90 | $382.79 | $384.31 | $372.02 | 21,460 |
| 2021-04-14 | $384.16 | $386.75 | $382.76 | $384.81 | $372.50 | 20,598 |
| 2021-04-13 | $384.28 | $384.76 | $381.38 | $382.49 | $370.26 | 25,255 |
| 2021-04-12 | $387.39 | $388.85 | $384.79 | $385.79 | $373.45 | 19,872 |
| 2021-04-09 | $385.33 | $386.85 | $382.60 | $386.24 | $373.89 | 20,894 |
| 2021-04-08 | $383.13 | $385.43 | $381.87 | $383.13 | $370.88 | 34,321 |
| 2021-04-07 | $386.86 | $386.86 | $382.67 | $384.23 | $371.94 | 28,358 |
| 2021-04-06 | $390.27 | $391.71 | $385.78 | $388.55 | $376.12 | 46,264 |
| 2021-04-05 | $383.74 | $394.65 | $383.74 | $388.66 | $376.23 | 32,431 |
| 2021-04-01 | $382.86 | $384.22 | $378.55 | $383.01 | $370.76 | 34,948 |
| 2021-03-31 | $386.19 | $388.59 | $378.92 | $380.16 | $368.00 | 44,588 |
| 2021-03-30 | $389.81 | $389.81 | $383.55 | $385.17 | $372.85 | 22,726 |
| 2021-03-29 | $386.20 | $393.71 | $386.20 | $389.59 | $377.13 | 23,152 |
| 2021-03-26 | $385.94 | $389.95 | $383.34 | $387.89 | $375.48 | 33,063 |
| 2021-03-25 | $379.94 | $383.52 | $378.26 | $381.73 | $369.52 | 28,492 |
| 2021-03-24 | $381.45 | $385.11 | $379.24 | $381.44 | $369.24 | 36,454 |
| 2021-03-23 | $390.36 | $397.25 | $380.44 | $382.82 | $370.58 | 31,434 |
| 2021-03-22 | $385.67 | $390.12 | $384.05 | $388.85 | $376.41 | 22,361 |
| 2021-03-19 | $398.60 | $400.63 | $388.92 | $388.93 | $376.49 | 65,549 |
| 2021-03-18 | $392.65 | $400.56 | $392.65 | $397.00 | $384.30 | 13,558 |
| 2021-03-17 | $401.52 | $401.52 | $394.23 | $395.92 | $383.26 | 20,539 |
| 2021-03-16 | $404.38 | $405.86 | $401.41 | $401.46 | $388.62 | 28,891 |
| 2021-03-15 | $391.47 | $402.34 | $390.08 | $402.34 | $389.47 | 21,803 |
| 2021-03-12 | $386.40 | $390.12 | $384.99 | $390.04 | $377.57 | 31,123 |
| 2021-03-11 | $395.41 | $401.31 | $389.57 | $389.57 | $375.28 | 28,590 |
| 2021-03-10 | $398.05 | $401.08 | $395.02 | $395.66 | $381.15 | 37,844 |
| 2021-03-09 | $397.79 | $399.57 | $392.35 | $395.75 | $381.24 | 23,054 |
| 2021-03-08 | $392.38 | $398.78 | $388.82 | $395.36 | $380.86 | 25,010 |
| 2021-03-05 | $388.08 | $388.90 | $382.87 | $388.04 | $373.81 | 25,610 |
| 2021-03-04 | $383.99 | $388.82 | $382.43 | $383.22 | $369.17 | 31,279 |
| 2021-03-03 | $386.68 | $387.34 | $381.97 | $384.60 | $370.50 | 21,759 |
| 2021-03-02 | $383.50 | $387.27 | $382.95 | $386.29 | $372.12 | 38,082 |
| 2021-03-01 | $382.51 | $389.23 | $382.51 | $385.72 | $371.57 | 22,074 |
| 2021-02-26 | $383.85 | $385.96 | $377.70 | $378.98 | $365.08 | 44,502 |
| 2021-02-25 | $387.69 | $392.00 | $383.71 | $386.39 | $372.22 | 23,692 |
| 2021-02-24 | $395.43 | $396.41 | $389.04 | $389.26 | $374.98 | 47,923 |
| 2021-02-23 | $392.76 | $395.85 | $389.00 | $393.90 | $379.45 | 16,841 |
| 2021-02-22 | $395.00 | $398.73 | $388.13 | $396.26 | $381.73 | 33,261 |
| 2021-02-19 | $390.38 | $394.22 | $390.38 | $394.04 | $379.59 | 20,700 |
| 2021-02-18 | $395.70 | $395.75 | $388.68 | $388.70 | $374.45 | 11,195 |
| 2021-02-17 | $388.03 | $396.36 | $388.03 | $396.36 | $381.82 | 17,132 |
| 2021-02-16 | $400.07 | $400.07 | $388.17 | $389.38 | $375.10 | 18,196 |
| 2021-02-12 | $400.75 | $400.75 | $393.39 | $400.17 | $385.49 | 16,990 |
| 2021-02-11 | $400.55 | $403.19 | $393.18 | $399.96 | $385.29 | 24,171 |
| 2021-02-10 | $392.90 | $399.02 | $392.90 | $397.17 | $382.60 | 22,557 |
| 2021-02-09 | $392.59 | $397.62 | $389.87 | $391.44 | $377.08 | 23,182 |
| 2021-02-08 | $387.32 | $391.98 | $382.19 | $391.97 | $377.60 | 42,196 |
| 2021-02-05 | $396.38 | $396.38 | $382.08 | $387.43 | $373.22 | 39,224 |
| 2021-02-04 | $411.00 | $418.90 | $383.74 | $392.89 | $378.48 | 49,087 |
| 2021-02-03 | $403.76 | $408.96 | $401.29 | $407.54 | $392.59 | 27,040 |
| 2021-02-02 | $410.59 | $410.59 | $405.25 | $405.25 | $390.39 | 16,236 |
| 2021-02-01 | $394.58 | $408.89 | $391.14 | $408.18 | $393.21 | 34,381 |
| 2021-01-29 | $399.76 | $399.86 | $390.73 | $392.19 | $377.81 | 29,782 |
| 2021-01-28 | $405.84 | $405.84 | $398.31 | $401.11 | $386.40 | 21,546 |
| 2021-01-27 | $406.64 | $406.64 | $398.76 | $402.60 | $387.84 | 36,524 |
| 2021-01-26 | $419.74 | $419.74 | $409.87 | $411.72 | $396.62 | 30,411 |
| 2021-01-25 | $412.35 | $417.38 | $411.73 | $417.18 | $401.88 | 17,831 |
| 2021-01-22 | $416.68 | $416.68 | $412.00 | $415.34 | $400.11 | 24,797 |
| 2021-01-21 | $423.30 | $425.66 | $420.24 | $420.24 | $404.83 | 19,018 |
| 2021-01-20 | $424.80 | $426.68 | $423.69 | $425.05 | $409.46 | 33,999 |
| 2021-01-19 | $424.67 | $428.54 | $420.47 | $423.36 | $407.83 | 30,200 |
| 2021-01-15 | $422.86 | $428.53 | $422.74 | $422.79 | $407.28 | 15,377 |
| 2021-01-14 | $423.07 | $429.49 | $421.50 | $424.35 | $408.79 | 20,815 |
| 2021-01-13 | $427.00 | $427.00 | $421.56 | $423.24 | $407.72 | 28,119 |
| 2021-01-12 | $422.68 | $428.94 | $422.68 | $427.46 | $411.78 | 19,724 |
| 2021-01-11 | $420.55 | $426.12 | $420.45 | $424.22 | $408.66 | 20,410 |
| 2021-01-08 | $427.69 | $429.30 | $418.48 | $426.26 | $410.63 | 37,041 |
| 2021-01-07 | $429.32 | $432.55 | $427.39 | $428.40 | $412.69 | 30,698 |
| 2021-01-06 | $415.78 | $430.26 | $415.78 | $428.63 | $412.91 | 61,289 |
| 2021-01-05 | $405.54 | $415.41 | $405.54 | $411.92 | $396.81 | 29,221 |
| 2021-01-04 | $402.12 | $404.49 | $398.02 | $402.63 | $387.86 | 29,469 |
| 2020-12-31 | $400.26 | $402.45 | $396.55 | $398.29 | $383.68 | 21,415 |
| 2020-12-30 | $396.00 | $401.84 | $396.00 | $399.31 | $384.67 | 17,085 |
| 2020-12-29 | $399.61 | $399.65 | $393.77 | $396.13 | $381.60 | 24,631 |
| 2020-12-28 | $402.54 | $408.68 | $399.07 | $400.20 | $385.52 | 22,382 |
| 2020-12-24 | $398.00 | $399.85 | $395.10 | $399.68 | $385.02 | 12,645 |
| 2020-12-23 | $395.57 | $398.71 | $392.00 | $397.63 | $383.05 | 67,672 |
| 2020-12-22 | $393.00 | $399.13 | $392.84 | $394.36 | $379.90 | 30,658 |
| 2020-12-21 | $395.90 | $399.00 | $392.18 | $393.67 | $379.23 | 33,646 |
| 2020-12-18 | $406.76 | $406.87 | $399.09 | $399.57 | $384.92 | 121,374 |
| 2020-12-17 | $396.97 | $406.69 | $395.11 | $405.38 | $390.51 | 44,247 |
| 2020-12-16 | $401.80 | $401.80 | $393.00 | $394.69 | $380.22 | 27,240 |
| 2020-12-15 | $396.72 | $401.75 | $389.12 | $399.47 | $384.82 | 35,459 |
| 2020-12-14 | $396.67 | $398.64 | $391.62 | $396.46 | $381.92 | 33,760 |
| 2020-12-11 | $392.10 | $395.93 | $391.18 | $393.76 | $377.51 | 31,570 |
| 2020-12-10 | $393.39 | $396.05 | $387.68 | $391.96 | $375.78 | 28,983 |
| 2020-12-09 | $391.02 | $396.03 | $387.83 | $392.33 | $376.14 | 24,809 |
| 2020-12-08 | $379.59 | $388.72 | $378.21 | $386.63 | $370.67 | 20,818 |
| 2020-12-07 | $384.21 | $386.05 | $381.39 | $382.00 | $366.24 | 32,137 |
| 2020-12-04 | $377.90 | $385.79 | $375.46 | $383.77 | $367.93 | 25,170 |
| 2020-12-03 | $375.30 | $378.00 | $373.42 | $374.36 | $358.91 | 22,732 |
| 2020-12-02 | $378.36 | $378.36 | $374.31 | $375.32 | $359.83 | 22,015 |
| 2020-12-01 | $374.18 | $378.83 | $370.79 | $377.40 | $361.83 | 25,263 |
| 2020-11-30 | $369.60 | $371.83 | $365.56 | $369.76 | $354.50 | 28,475 |
| 2020-11-27 | $373.78 | $378.29 | $369.36 | $370.73 | $355.43 | 8,421 |
| 2020-11-25 | $380.37 | $380.81 | $373.89 | $375.52 | $360.02 | 36,373 |
| 2020-11-24 | $375.37 | $381.94 | $373.25 | $378.85 | $363.22 | 29,651 |
| 2020-11-23 | $367.00 | $372.51 | $363.69 | $372.51 | $357.14 | 23,104 |
| 2020-11-20 | $364.05 | $368.61 | $360.51 | $367.06 | $351.91 | 48,832 |
| 2020-11-19 | $366.11 | $366.75 | $362.45 | $365.54 | $350.45 | 39,894 |
| 2020-11-18 | $374.00 | $374.00 | $365.01 | $365.01 | $349.95 | 26,785 |
| 2020-11-17 | $380.66 | $380.66 | $370.85 | $373.10 | $357.70 | 30,806 |
| 2020-11-16 | $380.80 | $386.96 | $377.77 | $384.84 | $368.96 | 23,625 |
| 2020-11-13 | $367.01 | $378.97 | $367.01 | $375.22 | $359.74 | 26,316 |
| 2020-11-12 | $379.01 | $379.01 | $362.91 | $366.93 | $351.79 | 21,994 |
| 2020-11-11 | $386.20 | $386.20 | $375.26 | $378.42 | $362.80 | 59,605 |
| 2020-11-10 | $382.34 | $389.14 | $380.30 | $386.28 | $370.34 | 35,608 |
| 2020-11-09 | $377.51 | $386.23 | $377.51 | $380.05 | $364.37 | 30,576 |
| 2020-11-06 | $367.16 | $369.60 | $361.08 | $361.23 | $346.32 | 14,836 |
| 2020-11-05 | $360.28 | $366.24 | $359.28 | $365.51 | $350.43 | 20,528 |
| 2020-11-04 | $362.48 | $364.50 | $355.62 | $356.07 | $341.38 | 17,641 |
| 2020-11-03 | $364.73 | $364.89 | $360.42 | $362.25 | $347.30 | 29,840 |
| 2020-11-02 | $360.26 | $366.19 | $356.68 | $362.55 | $347.59 | 26,152 |
| 2020-10-30 | $352.37 | $360.85 | $350.40 | $357.69 | $342.93 | 40,781 |
| 2020-10-29 | $332.73 | $355.21 | $332.73 | $352.29 | $337.75 | 34,354 |
| 2020-10-28 | $338.73 | $341.09 | $332.45 | $332.45 | $318.73 | 47,815 |
| 2020-10-27 | $349.70 | $353.92 | $342.93 | $343.49 | $329.31 | 28,906 |
| 2020-10-26 | $358.96 | $358.96 | $348.50 | $352.10 | $337.57 | 18,493 |
| 2020-10-23 | $361.44 | $364.21 | $359.79 | $360.49 | $345.61 | 26,033 |
| 2020-10-22 | $354.54 | $361.94 | $353.81 | $359.13 | $344.31 | 23,003 |
| 2020-10-21 | $357.24 | $359.58 | $354.63 | $355.22 | $340.56 | 25,642 |
| 2020-10-20 | $361.84 | $362.16 | $356.84 | $357.76 | $343.00 | 12,826 |
| 2020-10-19 | $369.16 | $369.16 | $356.95 | $359.40 | $344.57 | 23,772 |
| 2020-10-16 | $363.59 | $368.97 | $362.73 | $367.72 | $352.54 | 30,544 |
| 2020-10-15 | $359.01 | $363.76 | $357.64 | $360.94 | $346.04 | 24,746 |
| 2020-10-14 | $356.16 | $363.84 | $353.28 | $361.01 | $346.11 | 30,421 |
| 2020-10-13 | $358.10 | $359.13 | $352.93 | $357.16 | $342.42 | 31,493 |
| 2020-10-12 | $354.77 | $358.72 | $352.03 | $356.10 | $341.40 | 64,088 |
| 2020-10-09 | $354.04 | $354.04 | $350.45 | $353.17 | $338.60 | 15,694 |
| 2020-10-08 | $354.87 | $357.53 | $350.47 | $351.21 | $336.72 | 26,132 |
| 2020-10-07 | $351.99 | $356.71 | $349.06 | $352.23 | $337.69 | 52,689 |
| 2020-10-06 | $353.54 | $357.97 | $345.36 | $350.90 | $336.42 | 31,531 |
| 2020-10-05 | $345.21 | $353.44 | $345.21 | $353.37 | $338.79 | 29,014 |
| 2020-10-02 | $337.68 | $348.16 | $337.68 | $345.10 | $330.86 | 21,721 |
| 2020-10-01 | $341.85 | $346.04 | $335.37 | $341.53 | $327.44 | 33,054 |
| 2020-09-30 | $343.94 | $346.05 | $337.87 | $342.32 | $328.19 | 42,860 |
| 2020-09-29 | $346.22 | $347.69 | $341.64 | $341.98 | $327.87 | 18,988 |
| 2020-09-28 | $349.61 | $353.54 | $344.02 | $345.73 | $331.46 | 25,688 |
| 2020-09-25 | $343.66 | $347.53 | $342.02 | $346.73 | $332.42 | 21,874 |
| 2020-09-24 | $343.73 | $349.37 | $342.22 | $345.95 | $331.67 | 32,734 |
| 2020-09-23 | $350.03 | $351.09 | $344.21 | $344.29 | $330.08 | 71,691 |
| 2020-09-22 | $351.95 | $358.44 | $349.98 | $350.98 | $336.50 | 48,649 |
| 2020-09-21 | $350.95 | $352.02 | $342.05 | $350.30 | $335.84 | 52,506 |
| 2020-09-18 | $368.40 | $368.40 | $354.95 | $355.00 | $340.35 | 69,922 |
| 2020-09-17 | $362.13 | $366.86 | $358.37 | $366.27 | $351.15 | 38,394 |
| 2020-09-16 | $366.73 | $368.33 | $360.83 | $362.05 | $347.11 | 44,071 |
| 2020-09-15 | $368.31 | $368.31 | $364.16 | $367.44 | $352.28 | 26,737 |
| 2020-09-14 | $367.16 | $370.10 | $364.15 | $368.31 | $353.11 | 20,087 |
| 2020-09-11 | $368.06 | $368.06 | $363.14 | $366.24 | $349.32 | 26,250 |
| 2020-09-10 | $364.55 | $367.24 | $361.91 | $366.11 | $349.20 | 35,270 |
| 2020-09-09 | $365.60 | $369.44 | $363.44 | $367.57 | $350.59 | 33,670 |
| 2020-09-08 | $374.41 | $374.41 | $364.10 | $365.26 | $348.39 | 54,122 |
| 2020-09-04 | $374.07 | $377.63 | $373.00 | $376.26 | $358.88 | 37,246 |
| 2020-09-03 | $376.81 | $376.81 | $367.50 | $371.72 | $354.55 | 64,101 |
| 2020-09-02 | $370.00 | $376.85 | $370.00 | $376.49 | $359.10 | 37,331 |
| 2020-09-01 | $371.82 | $373.21 | $366.27 | $368.35 | $351.34 | 29,798 |
| 2020-08-31 | $370.00 | $372.91 | $367.87 | $372.49 | $355.29 | 55,104 |
| 2020-08-28 | $373.25 | $373.65 | $366.42 | $368.16 | $351.16 | 43,523 |
| 2020-08-27 | $372.88 | $376.33 | $371.42 | $375.08 | $357.76 | 42,682 |
| 2020-08-26 | $377.22 | $377.22 | $367.70 | $371.51 | $354.35 | 226,065 |
| 2020-08-25 | $386.05 | $386.05 | $375.57 | $375.57 | $358.22 | 78,235 |
| 2020-08-24 | $373.01 | $386.12 | $373.01 | $383.29 | $365.59 | 60,036 |
| 2020-08-21 | $375.57 | $376.61 | $371.56 | $374.02 | $356.74 | 54,276 |
| 2020-08-20 | $370.23 | $376.46 | $369.54 | $375.64 | $358.29 | 39,200 |
| 2020-08-19 | $371.26 | $375.95 | $369.71 | $371.90 | $354.72 | 29,980 |
| 2020-08-18 | $378.34 | $382.25 | $372.94 | $373.33 | $356.09 | 28,137 |
| 2020-08-17 | $379.51 | $385.00 | $373.91 | $376.54 | $359.15 | 32,107 |
| 2020-08-14 | $371.47 | $378.80 | $370.72 | $377.84 | $360.39 | 27,334 |
| 2020-08-13 | $381.54 | $381.64 | $367.26 | $371.69 | $354.52 | 50,044 |
| 2020-08-12 | $374.16 | $384.30 | $374.16 | $381.98 | $364.34 | 38,109 |
| 2020-08-11 | $370.60 | $379.48 | $370.60 | $372.23 | $355.04 | 54,922 |
| 2020-08-10 | $363.18 | $368.68 | $362.20 | $368.27 | $351.26 | 25,766 |
| 2020-08-07 | $360.90 | $364.99 | $358.47 | $362.57 | $345.82 | 47,283 |
| 2020-08-06 | $368.67 | $368.67 | $361.54 | $362.12 | $345.39 | 27,548 |
| 2020-08-05 | $369.75 | $372.26 | $366.09 | $367.50 | $350.53 | 34,721 |
| 2020-08-04 | $367.33 | $371.49 | $362.01 | $371.22 | $354.07 | 41,425 |
| 2020-08-03 | $375.80 | $375.80 | $366.66 | $369.83 | $352.75 | 56,936 |
| 2020-07-31 | $373.71 | $375.01 | $365.33 | $374.81 | $357.50 | 54,622 |
| 2020-07-30 | $376.70 | $396.02 | $375.00 | $375.68 | $358.33 | 75,819 |
| 2020-07-29 | $416.30 | $418.25 | $410.40 | $417.04 | $397.78 | 29,457 |
| 2020-07-28 | $419.77 | $420.68 | $415.35 | $417.28 | $398.01 | 47,666 |
| 2020-07-27 | $426.13 | $426.84 | $420.68 | $422.09 | $402.59 | 65,148 |
| 2020-07-24 | $428.59 | $428.59 | $421.04 | $424.46 | $404.85 | 22,135 |
| 2020-07-23 | $428.87 | $431.69 | $425.04 | $427.61 | $407.86 | 26,473 |
| 2020-07-22 | $411.95 | $428.39 | $411.95 | $427.22 | $407.49 | 40,052 |
| 2020-07-21 | $412.55 | $420.01 | $412.55 | $415.15 | $395.97 | 19,891 |
| 2020-07-20 | $419.38 | $419.67 | $411.14 | $414.19 | $395.06 | 25,136 |
| 2020-07-17 | $423.10 | $427.00 | $419.78 | $422.63 | $403.11 | 32,883 |
| 2020-07-16 | $410.25 | $423.15 | $407.96 | $422.21 | $402.71 | 37,834 |
| 2020-07-15 | $410.40 | $414.61 | $406.00 | $412.54 | $393.49 | 33,444 |
| 2020-07-14 | $396.05 | $406.00 | $395.55 | $405.46 | $386.73 | 29,594 |
| 2020-07-13 | $395.63 | $400.15 | $393.00 | $394.71 | $376.48 | 22,947 |
| 2020-07-10 | $391.89 | $394.27 | $384.70 | $393.72 | $375.53 | 29,538 |
| 2020-07-09 | $395.72 | $395.72 | $385.81 | $387.84 | $369.93 | 20,435 |
| 2020-07-08 | $399.45 | $403.26 | $394.26 | $397.08 | $378.74 | 41,548 |
| 2020-07-07 | $402.70 | $404.68 | $396.40 | $400.69 | $382.18 | 55,285 |
| 2020-07-06 | $407.42 | $407.86 | $402.78 | $406.32 | $387.55 | 51,898 |
| 2020-07-02 | $401.31 | $410.07 | $401.31 | $403.88 | $385.23 | 25,414 |
| 2020-07-01 | $401.47 | $404.27 | $394.59 | $396.91 | $378.58 | 36,953 |
| 2020-06-30 | $396.00 | $401.51 | $394.52 | $400.48 | $381.98 | 54,403 |
| 2020-06-29 | $389.07 | $398.80 | $389.07 | $396.95 | $378.62 | 39,451 |
| 2020-06-26 | $387.30 | $390.00 | $385.30 | $386.64 | $368.78 | 60,810 |
| 2020-06-25 | $387.94 | $391.15 | $385.52 | $389.46 | $371.47 | 28,870 |
| 2020-06-24 | $398.80 | $398.80 | $386.93 | $388.11 | $370.18 | 44,757 |
| 2020-06-23 | $413.66 | $414.55 | $396.03 | $397.68 | $379.31 | 66,952 |
| 2020-06-22 | $405.95 | $414.54 | $405.95 | $412.73 | $393.67 | 55,811 |
| 2020-06-19 | $411.29 | $417.23 | $405.34 | $408.87 | $389.98 | 108,238 |
| 2020-06-18 | $415.08 | $416.76 | $409.49 | $410.01 | $391.07 | 44,809 |
| 2020-06-17 | $408.10 | $417.62 | $404.95 | $412.82 | $393.75 | 82,404 |
| 2020-06-16 | $406.89 | $413.77 | $401.95 | $408.99 | $390.10 | 54,215 |
| 2020-06-15 | $385.68 | $404.47 | $385.18 | $400.31 | $381.82 | 47,650 |
| 2020-06-12 | $406.57 | $406.57 | $386.37 | $394.68 | $376.45 | 42,808 |
| 2020-06-11 | $430.69 | $430.69 | $396.29 | $397.13 | $376.97 | 35,341 |
| 2020-06-10 | $428.70 | $439.12 | $423.15 | $434.05 | $412.02 | 34,211 |
| 2020-06-09 | $430.13 | $434.82 | $423.71 | $430.98 | $409.10 | 24,541 |
| 2020-06-08 | $430.00 | $433.17 | $423.99 | $432.28 | $410.34 | 30,671 |
| 2020-06-05 | $446.41 | $448.47 | $429.65 | $431.00 | $409.12 | 29,325 |
| 2020-06-04 | $428.68 | $440.75 | $426.83 | $438.01 | $415.78 | 40,272 |
| 2020-06-03 | $428.72 | $432.61 | $427.77 | $431.22 | $409.33 | 24,675 |
| 2020-06-02 | $428.10 | $430.49 | $425.60 | $428.76 | $407.00 | 28,968 |
| 2020-06-01 | $435.87 | $439.00 | $428.51 | $430.17 | $408.34 | 76,556 |
| 2020-05-29 | $438.83 | $439.59 | $422.66 | $436.13 | $413.99 | 53,846 |
| 2020-05-28 | $451.29 | $458.51 | $435.54 | $436.96 | $414.78 | 41,579 |
| 2020-05-27 | $431.74 | $454.51 | $431.74 | $451.01 | $428.12 | 57,602 |
| 2020-05-26 | $443.12 | $445.70 | $419.37 | $431.44 | $409.54 | 59,528 |
| 2020-05-22 | $428.72 | $436.03 | $424.41 | $434.54 | $412.48 | 39,864 |
| 2020-05-21 | $427.32 | $429.41 | $424.30 | $427.02 | $405.35 | 56,106 |
| 2020-05-20 | $421.63 | $433.49 | $421.63 | $427.12 | $405.44 | 43,615 |
| 2020-05-19 | $423.98 | $426.52 | $416.01 | $416.01 | $394.89 | 33,684 |
| 2020-05-18 | $428.89 | $434.50 | $421.87 | $424.12 | $402.59 | 72,546 |
| 2020-05-15 | $416.08 | $424.44 | $412.83 | $420.55 | $399.20 | 54,746 |
| 2020-05-14 | $415.03 | $417.69 | $408.07 | $416.45 | $395.31 | 45,713 |
| 2020-05-13 | $418.56 | $427.41 | $415.20 | $418.93 | $397.67 | 32,182 |
| 2020-05-12 | $431.97 | $432.61 | $421.70 | $422.87 | $401.41 | 59,195 |
| 2020-05-11 | $422.20 | $433.31 | $422.20 | $431.12 | $409.24 | 61,692 |
| 2020-05-08 | $416.35 | $431.25 | $415.35 | $426.60 | $404.95 | 34,955 |
| 2020-05-07 | $425.40 | $427.12 | $412.08 | $415.52 | $394.43 | 45,383 |
| 2020-05-06 | $420.22 | $425.28 | $414.05 | $418.25 | $397.02 | 32,859 |
| 2020-05-05 | $418.80 | $424.44 | $413.98 | $417.88 | $396.67 | 43,106 |
| 2020-05-04 | $406.40 | $414.98 | $403.91 | $414.48 | $393.44 | 40,196 |
| 2020-05-01 | $406.51 | $410.52 | $400.03 | $410.52 | $389.68 | 37,338 |
| 2020-04-30 | $415.98 | $420.69 | $405.44 | $411.44 | $390.56 | 52,185 |
| 2020-04-29 | $429.07 | $435.16 | $417.66 | $420.83 | $399.47 | 46,707 |
| 2020-04-28 | $428.00 | $435.57 | $422.50 | $426.22 | $404.59 | 55,865 |
| 2020-04-27 | $409.26 | $429.10 | $409.26 | $428.14 | $406.41 | 47,401 |
| 2020-04-24 | $414.65 | $417.25 | $405.21 | $412.26 | $391.33 | 40,069 |
| 2020-04-23 | $415.89 | $419.98 | $395.10 | $412.17 | $391.25 | 65,354 |
| 2020-04-22 | $400.09 | $403.45 | $390.72 | $396.31 | $376.19 | 42,236 |
| 2020-04-21 | $384.00 | $397.01 | $384.00 | $394.40 | $374.38 | 46,411 |
| 2020-04-20 | $396.71 | $399.12 | $386.70 | $391.57 | $371.69 | 36,821 |
| 2020-04-17 | $401.02 | $404.70 | $383.17 | $401.71 | $381.32 | 55,568 |
| 2020-04-16 | $395.71 | $400.73 | $388.29 | $393.51 | $373.54 | 66,911 |
| 2020-04-15 | $400.17 | $408.89 | $392.67 | $394.92 | $374.87 | 50,815 |
| 2020-04-14 | $413.29 | $416.51 | $403.00 | $404.68 | $384.14 | 43,475 |
| 2020-04-13 | $398.35 | $408.20 | $393.91 | $405.19 | $384.62 | 32,151 |
| 2020-04-09 | $398.69 | $408.27 | $392.31 | $403.88 | $383.38 | 48,937 |
| 2020-04-08 | $381.40 | $398.98 | $381.40 | $395.00 | $374.95 | 36,407 |
| 2020-04-07 | $384.00 | $396.48 | $373.63 | $384.31 | $364.80 | 71,699 |
| 2020-04-06 | $395.67 | $396.51 | $373.55 | $380.85 | $361.52 | 49,461 |
| 2020-04-03 | $393.71 | $397.98 | $375.60 | $389.24 | $369.48 | 62,912 |
| 2020-04-02 | $381.08 | $397.91 | $381.08 | $397.00 | $376.85 | 42,079 |
| 2020-04-01 | $375.81 | $388.77 | $368.84 | $384.93 | $365.39 | 80,249 |
| 2020-03-31 | $395.43 | $399.54 | $379.55 | $382.87 | $363.44 | 130,697 |
| 2020-03-30 | $370.53 | $399.71 | $370.53 | $396.37 | $376.25 | 92,521 |
| 2020-03-27 | $353.50 | $380.44 | $352.40 | $368.34 | $349.64 | 80,030 |
| 2020-03-26 | $326.67 | $362.05 | $326.67 | $362.05 | $343.67 | 121,261 |
| 2020-03-25 | $340.10 | $340.10 | $304.65 | $328.89 | $312.20 | 283,718 |
| 2020-03-24 | $356.70 | $356.70 | $323.68 | $342.76 | $325.36 | 129,060 |
| 2020-03-23 | $370.06 | $373.17 | $342.82 | $342.82 | $325.42 | 105,228 |
| 2020-03-20 | $390.00 | $400.86 | $363.93 | $372.13 | $353.24 | 109,117 |
| 2020-03-19 | $408.65 | $408.65 | $388.05 | $389.83 | $370.04 | 63,376 |
| 2020-03-18 | $388.24 | $413.38 | $388.24 | $410.80 | $389.95 | 80,742 |
| 2020-03-17 | $378.03 | $410.11 | $372.75 | $403.61 | $383.12 | 80,223 |
| 2020-03-16 | $354.83 | $382.28 | $351.16 | $372.24 | $353.35 | 81,779 |
| 2020-03-13 | $377.07 | $383.48 | $350.75 | $371.41 | $352.56 | 80,409 |
| 2020-03-12 | $375.69 | $380.26 | $362.43 | $363.89 | $343.66 | 69,429 |
| 2020-03-11 | $408.55 | $408.55 | $394.38 | $397.22 | $375.14 | 39,778 |
| 2020-03-10 | $409.56 | $419.09 | $402.80 | $417.96 | $394.73 | 80,792 |
| 2020-03-09 | $395.54 | $407.99 | $389.36 | $405.28 | $382.75 | 80,695 |
| 2020-03-06 | $398.54 | $417.70 | $397.65 | $416.64 | $393.48 | 81,421 |
| 2020-03-05 | $411.78 | $414.62 | $404.56 | $406.82 | $384.21 | 39,676 |
| 2020-03-04 | $405.06 | $419.05 | $403.79 | $418.29 | $395.04 | 50,127 |
| 2020-03-03 | $399.48 | $415.98 | $398.55 | $400.86 | $378.58 | 53,178 |
| 2020-03-02 | $389.70 | $403.12 | $389.70 | $399.94 | $377.71 | 58,311 |
| 2020-02-28 | $390.29 | $392.52 | $381.29 | $388.59 | $366.99 | 96,244 |
| 2020-02-27 | $399.41 | $408.33 | $397.09 | $398.90 | $376.73 | 98,528 |
| 2020-02-26 | $418.07 | $424.22 | $402.20 | $404.41 | $381.93 | 249,618 |
| 2020-02-25 | $424.17 | $430.86 | $416.01 | $416.01 | $392.88 | 99,707 |
| 2020-02-24 | $419.34 | $424.40 | $416.15 | $422.10 | $398.64 | 81,419 |
| 2020-02-21 | $430.66 | $430.66 | $423.93 | $424.34 | $400.75 | 55,388 |
| 2020-02-20 | $428.95 | $433.26 | $428.71 | $431.25 | $407.28 | 59,106 |
| 2020-02-19 | $426.08 | $430.57 | $424.90 | $428.26 | $404.45 | 69,508 |
| 2020-02-18 | $420.66 | $426.61 | $419.38 | $425.59 | $401.93 | 45,181 |
| 2020-02-14 | $429.92 | $429.92 | $412.50 | $421.94 | $398.48 | 48,509 |
| 2020-02-13 | $415.03 | $421.04 | $415.03 | $418.68 | $395.41 | 41,416 |
| 2020-02-12 | $419.87 | $422.91 | $415.11 | $416.66 | $393.50 | 45,727 |
| 2020-02-11 | $419.75 | $421.48 | $414.54 | $419.00 | $395.71 | 43,992 |
| 2020-02-10 | $427.10 | $429.08 | $417.30 | $418.88 | $395.59 | 52,451 |
| 2020-02-07 | $430.14 | $430.30 | $424.33 | $425.74 | $402.07 | 27,322 |
| 2020-02-06 | $429.68 | $434.63 | $427.58 | $431.71 | $407.71 | 37,288 |
| 2020-02-05 | $430.60 | $431.21 | $424.68 | $428.79 | $404.95 | 55,206 |
| 2020-02-04 | $430.00 | $442.00 | $423.44 | $427.36 | $403.60 | 80,417 |
| 2020-02-03 | $440.73 | $449.43 | $437.01 | $445.92 | $421.13 | 45,941 |
| 2020-01-31 | $445.80 | $445.80 | $437.34 | $439.62 | $415.18 | 36,493 |
| 2020-01-30 | $444.44 | $447.97 | $441.24 | $447.85 | $422.95 | 32,506 |
| 2020-01-29 | $450.05 | $450.05 | $443.65 | $445.89 | $421.10 | 45,155 |
| 2020-01-28 | $450.91 | $451.47 | $446.67 | $448.21 | $423.29 | 48,515 |
| 2020-01-27 | $448.53 | $451.50 | $445.15 | $448.98 | $424.02 | 42,119 |
| 2020-01-24 | $463.30 | $465.29 | $452.36 | $452.52 | $427.36 | 29,835 |
| 2020-01-23 | $464.39 | $464.48 | $461.09 | $462.93 | $437.20 | 37,739 |
| 2020-01-22 | $465.74 | $466.90 | $461.30 | $464.50 | $438.68 | 30,209 |
| 2020-01-21 | $469.78 | $469.78 | $463.74 | $464.14 | $438.34 | 40,322 |
| 2020-01-17 | $471.36 | $471.56 | $468.20 | $471.22 | $445.03 | 33,435 |
| 2020-01-16 | $469.34 | $472.33 | $467.60 | $470.21 | $444.07 | 32,416 |
| 2020-01-15 | $465.49 | $470.73 | $463.26 | $467.81 | $441.80 | 51,297 |
| 2020-01-14 | $466.00 | $470.37 | $463.05 | $464.46 | $438.64 | 49,383 |
| 2020-01-13 | $460.30 | $467.92 | $459.13 | $465.82 | $439.93 | 81,723 |
| 2020-01-10 | $461.59 | $465.99 | $458.00 | $458.81 | $433.31 | 38,249 |
| 2020-01-09 | $462.37 | $465.76 | $458.81 | $460.74 | $435.13 | 34,728 |
| 2020-01-08 | $467.05 | $468.07 | $461.06 | $462.22 | $436.53 | 43,692 |
| 2020-01-07 | $472.28 | $472.78 | $466.71 | $467.57 | $441.58 | 42,703 |
| 2020-01-06 | $473.07 | $478.04 | $470.22 | $473.29 | $446.98 | 50,538 |
| 2020-01-03 | $477.46 | $479.37 | $472.76 | $475.23 | $448.81 | 39,996 |
| 2020-01-02 | $488.81 | $488.81 | $477.69 | $480.79 | $454.06 | 44,666 |
| 2019-12-31 | $486.90 | $489.76 | $485.25 | $486.52 | $459.47 | 34,866 |
| 2019-12-30 | $483.89 | $488.81 | $482.20 | $487.93 | $460.81 | 29,528 |
| 2019-12-27 | $482.27 | $484.96 | $480.00 | $483.59 | $456.71 | 40,271 |
| 2019-12-26 | $483.81 | $485.05 | $478.75 | $482.01 | $455.22 | 25,398 |
| 2019-12-24 | $484.25 | $486.81 | $482.13 | $482.13 | $455.33 | 12,806 |
| 2019-12-23 | $484.69 | $485.90 | $482.00 | $484.48 | $457.55 | 29,178 |
| 2019-12-20 | $487.63 | $487.63 | $476.30 | $484.32 | $457.40 | 83,201 |
| 2019-12-19 | $481.87 | $485.91 | $480.72 | $484.91 | $457.95 | 65,927 |
| 2019-12-18 | $487.72 | $489.00 | $479.86 | $481.39 | $454.63 | 96,563 |
| 2019-12-17 | $486.21 | $489.17 | $485.04 | $488.01 | $460.88 | 68,516 |
| 2019-12-16 | $482.20 | $485.95 | $477.13 | $485.95 | $458.94 | 49,693 |
| 2019-12-13 | $484.48 | $486.24 | $477.50 | $479.90 | $453.22 | 60,918 |
| 2019-12-12 | $487.33 | $491.56 | $484.83 | $486.13 | $457.30 | 50,435 |
| 2019-12-11 | $486.59 | $490.62 | $485.94 | $487.81 | $458.88 | 21,087 |
| 2019-12-10 | $489.77 | $490.67 | $483.71 | $485.13 | $456.36 | 73,436 |
| 2019-12-09 | $484.76 | $489.77 | $484.56 | $488.74 | $459.75 | 28,398 |
| 2019-12-06 | $490.00 | $490.00 | $484.30 | $485.55 | $456.75 | 35,389 |
| 2019-12-05 | $486.34 | $489.70 | $484.34 | $487.05 | $458.16 | 25,740 |
| 2019-12-04 | $488.86 | $492.46 | $485.03 | $485.03 | $456.26 | 38,273 |
| 2019-12-03 | $482.92 | $489.11 | $478.95 | $487.23 | $458.33 | 33,127 |
| 2019-12-02 | $490.00 | $490.00 | $482.37 | $486.52 | $457.66 | 34,378 |
| 2019-11-29 | $493.34 | $496.94 | $489.00 | $493.97 | $464.67 | 14,318 |
| 2019-11-27 | $493.21 | $493.21 | $487.49 | $490.00 | $460.94 | 39,901 |
| 2019-11-26 | $489.96 | $493.70 | $486.63 | $490.00 | $460.94 | 37,978 |
| 2019-11-25 | $490.00 | $490.50 | $484.50 | $489.10 | $460.09 | 26,947 |
| 2019-11-22 | $490.50 | $490.50 | $485.37 | $489.89 | $460.83 | 26,584 |
| 2019-11-21 | $498.15 | $498.15 | $488.30 | $490.75 | $461.64 | 26,483 |
| 2019-11-20 | $497.12 | $500.68 | $495.50 | $498.67 | $469.09 | 61,461 |
| 2019-11-19 | $498.28 | $502.94 | $494.74 | $497.60 | $468.09 | 36,594 |
| 2019-11-18 | $500.06 | $503.90 | $493.36 | $498.16 | $468.61 | 29,968 |
| 2019-11-15 | $504.91 | $505.16 | $499.80 | $501.05 | $471.33 | 42,173 |
| 2019-11-14 | $494.58 | $504.26 | $494.58 | $504.06 | $474.16 | 42,959 |
| 2019-11-13 | $493.70 | $500.36 | $490.75 | $495.68 | $466.28 | 56,771 |
| 2019-11-12 | $489.49 | $496.75 | $489.45 | $495.14 | $465.77 | 53,415 |
| 2019-11-11 | $493.36 | $498.19 | $488.14 | $489.29 | $460.27 | 31,987 |
| 2019-11-08 | $489.90 | $495.30 | $489.90 | $494.69 | $465.35 | 31,666 |
| 2019-11-07 | $491.40 | $494.28 | $488.84 | $491.08 | $461.95 | 48,730 |
| 2019-11-06 | $483.36 | $492.44 | $483.09 | $489.88 | $460.82 | 40,871 |
| 2019-11-05 | $476.80 | $483.23 | $474.24 | $483.01 | $454.36 | 32,070 |
| 2019-11-04 | $482.38 | $482.38 | $477.39 | $477.46 | $449.14 | 32,804 |
| 2019-11-01 | $485.68 | $487.35 | $477.16 | $481.08 | $452.55 | 34,680 |
| 2019-10-31 | $483.42 | $486.72 | $477.46 | $485.49 | $456.69 | 40,400 |
| 2019-10-30 | $483.43 | $485.55 | $479.17 | $485.05 | $456.28 | 48,128 |
| 2019-10-29 | $473.40 | $487.87 | $473.40 | $485.51 | $456.71 | 44,341 |
| 2019-10-28 | $470.08 | $477.48 | $466.06 | $476.13 | $447.89 | 57,740 |
| 2019-10-25 | $473.54 | $474.60 | $470.02 | $471.21 | $443.26 | 31,822 |
| 2019-10-24 | $465.62 | $477.20 | $461.68 | $475.02 | $446.84 | 61,331 |
| 2019-10-23 | $456.96 | $469.47 | $455.81 | $464.68 | $437.12 | 63,660 |
| 2019-10-22 | $460.19 | $461.80 | $454.57 | $456.96 | $429.86 | 48,856 |
| 2019-10-21 | $465.83 | $465.83 | $455.35 | $458.16 | $430.98 | 60,278 |
| 2019-10-18 | $463.84 | $466.40 | $458.34 | $463.95 | $436.43 | 42,143 |
| 2019-10-17 | $463.79 | $467.86 | $457.32 | $463.29 | $435.81 | 57,380 |
| 2019-10-16 | $461.80 | $467.07 | $457.63 | $462.90 | $435.44 | 56,265 |
| 2019-10-15 | $463.86 | $469.71 | $460.68 | $462.77 | $435.32 | 37,656 |
| 2019-10-14 | $465.42 | $474.29 | $459.92 | $461.79 | $434.40 | 27,812 |
| 2019-10-11 | $464.72 | $471.57 | $462.44 | $464.78 | $437.21 | 92,809 |
| 2019-10-10 | $463.15 | $464.53 | $458.74 | $461.08 | $433.73 | 77,728 |
| 2019-10-09 | $463.96 | $463.96 | $458.06 | $462.14 | $434.73 | 27,188 |
| 2019-10-08 | $466.09 | $466.09 | $457.04 | $460.53 | $433.21 | 26,390 |
| 2019-10-07 | $467.26 | $474.68 | $465.10 | $469.53 | $441.68 | 38,637 |
| 2019-10-04 | $468.78 | $471.50 | $465.69 | $469.13 | $441.30 | 34,638 |
| 2019-10-03 | $463.57 | $469.49 | $459.70 | $467.71 | $439.97 | 35,071 |
| 2019-10-02 | $465.78 | $467.31 | $462.65 | $464.34 | $436.80 | 92,108 |
| 2019-10-01 | $471.74 | $478.22 | $468.15 | $469.12 | $441.29 | 42,150 |
| 2019-09-30 | $464.58 | $476.10 | $464.58 | $472.09 | $444.09 | 63,893 |
| 2019-09-27 | $467.52 | $468.95 | $462.84 | $464.58 | $437.02 | 30,100 |
| 2019-09-26 | $466.49 | $467.91 | $462.98 | $465.80 | $438.17 | 58,857 |
| 2019-09-25 | $466.80 | $469.33 | $464.06 | $465.37 | $437.77 | 62,880 |
| 2019-09-24 | $473.15 | $473.90 | $466.96 | $467.00 | $439.30 | 60,403 |
| 2019-09-23 | $464.31 | $476.31 | $464.31 | $472.08 | $444.08 | 76,968 |
| 2019-09-20 | $464.87 | $469.00 | $461.27 | $463.64 | $436.14 | 335,909 |
| 2019-09-19 | $458.71 | $466.81 | $456.27 | $463.57 | $436.07 | 79,416 |
| 2019-09-18 | $456.73 | $462.23 | $453.91 | $458.67 | $431.46 | 95,063 |
| 2019-09-17 | $453.45 | $456.37 | $447.50 | $455.13 | $428.13 | 107,590 |
| 2019-09-16 | $454.00 | $455.10 | $446.34 | $452.75 | $425.90 | 89,072 |
| 2019-09-13 | $460.80 | $460.80 | $452.27 | $455.97 | $428.92 | 92,302 |
| 2019-09-12 | $456.18 | $461.11 | $452.27 | $458.26 | $429.29 | 82,378 |
| 2019-09-11 | $457.33 | $459.35 | $453.29 | $455.52 | $426.72 | 40,996 |
| 2019-09-10 | $460.00 | $460.00 | $449.63 | $456.28 | $427.44 | 130,759 |
| 2019-09-09 | $484.12 | $484.35 | $460.34 | $461.51 | $432.33 | 100,210 |
| 2019-09-06 | $486.48 | $486.48 | $481.98 | $483.94 | $453.35 | 51,276 |
| 2019-09-05 | $486.28 | $489.11 | $483.16 | $483.61 | $453.04 | 41,999 |
| 2019-09-04 | $478.52 | $484.13 | $475.98 | $483.25 | $452.70 | 48,569 |
| 2019-09-03 | $472.22 | $478.02 | $470.15 | $473.56 | $443.62 | 100,114 |
| 2019-08-30 | $477.55 | $478.53 | $473.24 | $474.75 | $444.74 | 71,689 |
| 2019-08-29 | $475.76 | $477.49 | $474.53 | $476.31 | $446.20 | 37,201 |
| 2019-08-28 | $466.77 | $476.84 | $466.77 | $471.61 | $441.80 | 34,405 |
| 2019-08-27 | $473.29 | $473.29 | $467.48 | $470.59 | $440.84 | 35,428 |
| 2019-08-26 | $468.50 | $472.40 | $463.84 | $470.52 | $440.78 | 68,632 |
| 2019-08-23 | $470.37 | $471.79 | $465.80 | $468.11 | $438.52 | 60,015 |
| 2019-08-22 | $483.59 | $484.99 | $471.96 | $472.13 | $442.28 | 67,342 |
| 2019-08-21 | $475.81 | $484.08 | $473.53 | $482.94 | $452.41 | 99,850 |
| 2019-08-20 | $470.83 | $473.87 | $467.61 | $471.51 | $441.70 | 62,165 |
| 2019-08-19 | $474.84 | $477.93 | $468.19 | $470.82 | $441.06 | 135,970 |
| 2019-08-16 | $465.35 | $472.18 | $465.35 | $471.80 | $441.97 | 77,304 |
| 2019-08-15 | $462.78 | $467.30 | $457.82 | $463.08 | $433.81 | 96,111 |
| 2019-08-14 | $463.34 | $469.41 | $460.18 | $460.54 | $431.43 | 95,722 |
| 2019-08-13 | $448.00 | $469.05 | $446.03 | $467.28 | $437.74 | 150,452 |
| 2019-08-12 | $442.89 | $450.96 | $442.89 | $447.88 | $419.57 | 110,842 |
| 2019-08-09 | $444.67 | $446.14 | $443.79 | $444.86 | $416.74 | 153,323 |
| 2019-08-08 | $448.18 | $448.18 | $444.29 | $445.00 | $416.87 | 274,749 |
| 2019-08-07 | $441.98 | $447.30 | $439.08 | $445.00 | $416.87 | 200,101 |
| 2019-08-06 | $444.62 | $447.75 | $441.82 | $444.90 | $416.77 | 91,713 |
| 2019-08-05 | $445.10 | $450.17 | $438.56 | $444.97 | $416.84 | 105,056 |
| 2019-08-02 | $445.25 | $450.48 | $438.25 | $448.75 | $420.38 | 191,801 |
| 2019-08-01 | $439.78 | $470.98 | $433.10 | $445.00 | $416.87 | 318,370 |
| 2019-07-31 | $429.45 | $433.64 | $421.61 | $421.61 | $394.96 | 72,275 |
| 2019-07-30 | $423.33 | $429.49 | $422.08 | $429.49 | $402.34 | 39,570 |
| 2019-07-29 | $423.76 | $428.06 | $423.15 | $424.38 | $397.55 | 48,110 |
| 2019-07-26 | $419.33 | $423.92 | $415.99 | $423.57 | $396.79 | 103,776 |
| 2019-07-25 | $422.66 | $422.66 | $415.89 | $417.12 | $390.75 | 50,776 |
| 2019-07-24 | $419.77 | $423.89 | $419.25 | $422.68 | $395.96 | 42,130 |
| 2019-07-23 | $418.09 | $422.82 | $417.74 | $419.90 | $393.36 | 32,140 |
| 2019-07-22 | $414.84 | $419.32 | $413.51 | $416.99 | $390.63 | 30,999 |
| 2019-07-19 | $419.04 | $419.37 | $411.21 | $414.19 | $388.01 | 37,390 |
| 2019-07-18 | $416.12 | $418.81 | $412.82 | $418.10 | $391.67 | 23,414 |
| 2019-07-17 | $421.42 | $421.89 | $415.90 | $416.94 | $390.58 | 50,213 |
| 2019-07-16 | $415.00 | $421.79 | $414.86 | $420.82 | $394.22 | 44,749 |
| 2019-07-15 | $415.30 | $418.78 | $413.62 | $414.80 | $388.58 | 60,447 |
| 2019-07-12 | $403.35 | $414.61 | $402.94 | $413.67 | $387.52 | 48,688 |
| 2019-07-11 | $401.61 | $402.35 | $399.86 | $401.79 | $376.39 | 48,394 |
| 2019-07-10 | $401.05 | $405.78 | $400.03 | $401.24 | $375.87 | 47,486 |
| 2019-07-09 | $408.00 | $410.96 | $399.84 | $401.34 | $375.97 | 100,793 |
| 2019-07-08 | $400.02 | $409.86 | $398.07 | $409.00 | $383.14 | 71,064 |
| 2019-07-05 | $399.51 | $405.02 | $396.79 | $402.14 | $376.72 | 66,817 |
| 2019-07-03 | $400.21 | $401.14 | $399.37 | $400.00 | $374.71 | 88,735 |
| 2019-07-02 | $399.73 | $401.44 | $398.13 | $400.00 | $374.71 | 148,597 |
| 2019-07-01 | $402.31 | $402.63 | $398.41 | $399.37 | $374.12 | 197,510 |
| 2019-06-28 | $400.88 | $400.97 | $397.94 | $400.94 | $375.59 | 155,872 |
| 2019-06-27 | $398.83 | $400.80 | $397.00 | $398.65 | $373.45 | 58,808 |
| 2019-06-26 | $397.18 | $401.89 | $394.76 | $397.35 | $372.23 | 62,097 |
| 2019-06-25 | $391.54 | $402.63 | $387.32 | $396.63 | $371.56 | 47,978 |
| 2019-06-24 | $393.40 | $396.36 | $390.44 | $391.91 | $367.13 | 39,989 |
| 2019-06-21 | $392.95 | $398.24 | $388.71 | $393.31 | $368.45 | 56,912 |
| 2019-06-20 | $398.88 | $398.88 | $382.88 | $393.81 | $368.91 | 48,038 |
| 2019-06-19 | $403.52 | $403.99 | $393.14 | $394.85 | $369.89 | 91,997 |
| 2019-06-18 | $405.00 | $406.84 | $402.56 | $403.00 | $377.52 | 51,324 |
| 2019-06-17 | $403.60 | $405.29 | $400.39 | $403.45 | $377.95 | 28,230 |
| 2019-06-14 | $403.60 | $407.75 | $401.70 | $403.47 | $377.96 | 26,948 |
| 2019-06-13 | $406.09 | $407.59 | $403.59 | $405.00 | $377.76 | 25,645 |
| 2019-06-12 | $404.19 | $407.98 | $401.65 | $405.75 | $378.46 | 32,808 |
| 2019-06-11 | $402.62 | $407.83 | $401.39 | $405.05 | $377.81 | 38,195 |
| 2019-06-10 | $407.30 | $409.70 | $398.83 | $400.33 | $373.40 | 82,878 |
| 2019-06-07 | $412.77 | $418.36 | $405.40 | $406.94 | $379.57 | 44,938 |
| 2019-06-06 | $405.82 | $409.79 | $402.71 | $409.38 | $381.84 | 35,314 |
| 2019-06-05 | $406.66 | $412.04 | $402.21 | $405.09 | $377.84 | 22,444 |
| 2019-06-04 | $396.80 | $405.46 | $396.27 | $404.87 | $377.64 | 42,584 |
| 2019-06-03 | $387.44 | $394.31 | $386.73 | $391.61 | $365.27 | 48,392 |
| 2019-05-31 | $394.99 | $396.70 | $385.96 | $387.00 | $360.97 | 63,167 |
| 2019-05-30 | $399.98 | $400.78 | $395.10 | $398.93 | $372.10 | 26,694 |
| 2019-05-29 | $402.26 | $402.59 | $398.58 | $399.78 | $372.89 | 22,877 |
| 2019-05-28 | $408.27 | $410.40 | $403.33 | $404.59 | $377.38 | 41,070 |
| 2019-05-24 | $408.27 | $414.02 | $405.24 | $408.00 | $380.56 | 45,357 |
| 2019-05-23 | $411.84 | $412.39 | $404.72 | $408.47 | $381.00 | 38,705 |
| 2019-05-22 | $412.01 | $416.60 | $411.70 | $415.35 | $387.41 | 24,840 |
| 2019-05-21 | $414.09 | $419.44 | $412.32 | $413.83 | $385.99 | 35,476 |
| 2019-05-20 | $412.00 | $416.20 | $408.21 | $411.76 | $384.06 | 32,572 |
| 2019-05-17 | $414.78 | $418.40 | $413.31 | $413.88 | $386.04 | 27,531 |
| 2019-05-16 | $416.76 | $421.88 | $415.80 | $416.76 | $388.73 | 36,387 |
| 2019-05-15 | $409.78 | $420.87 | $409.78 | $416.47 | $388.46 | 59,482 |
| 2019-05-14 | $412.80 | $417.26 | $411.13 | $411.55 | $383.87 | 57,510 |
| 2019-05-13 | $417.29 | $417.69 | $411.89 | $411.97 | $384.26 | 36,154 |
| 2019-05-10 | $418.86 | $423.14 | $412.18 | $421.85 | $393.48 | 22,504 |
| 2019-05-09 | $416.70 | $423.08 | $413.92 | $418.55 | $390.40 | 31,199 |
| 2019-05-08 | $414.59 | $424.97 | $414.59 | $419.22 | $391.02 | 44,744 |
| 2019-05-07 | $420.45 | $420.48 | $413.60 | $419.05 | $390.86 | 30,491 |
| 2019-05-06 | $418.66 | $426.43 | $416.96 | $424.41 | $395.86 | 65,378 |
| 2019-05-03 | $419.86 | $426.79 | $415.66 | $424.68 | $396.11 | 44,658 |
| 2019-05-02 | $410.79 | $419.16 | $410.79 | $417.16 | $389.10 | 52,340 |
| 2019-05-01 | $420.03 | $420.03 | $410.48 | $411.98 | $384.27 | 54,138 |
| 2019-04-30 | $419.39 | $422.57 | $417.42 | $419.58 | $391.36 | 33,494 |
| 2019-04-29 | $418.19 | $421.78 | $415.18 | $420.01 | $391.76 | 44,304 |
| 2019-04-26 | $414.44 | $421.51 | $407.43 | $417.81 | $389.71 | 36,556 |
| 2019-04-25 | $417.68 | $422.74 | $409.60 | $412.61 | $384.86 | 54,875 |
| 2019-04-24 | $432.90 | $434.80 | $423.32 | $424.07 | $395.55 | 70,084 |
| 2019-04-23 | $425.14 | $434.71 | $418.08 | $433.57 | $404.41 | 149,857 |
| 2019-04-22 | $424.81 | $425.82 | $423.17 | $424.26 | $395.72 | 26,278 |
| 2019-04-18 | $428.50 | $431.33 | $424.44 | $426.30 | $397.63 | 27,901 |
| 2019-04-17 | $429.60 | $431.63 | $427.00 | $428.06 | $399.27 | 29,815 |
| 2019-04-16 | $429.50 | $431.18 | $427.59 | $428.61 | $399.78 | 27,635 |
| 2019-04-15 | $431.24 | $432.38 | $427.09 | $428.78 | $399.94 | 26,761 |
| 2019-04-12 | $429.01 | $432.70 | $427.32 | $430.75 | $401.78 | 26,134 |
| 2019-04-11 | $429.32 | $435.29 | $426.62 | $427.26 | $398.52 | 38,460 |
| 2019-04-10 | $431.31 | $431.46 | $427.83 | $429.71 | $400.81 | 46,715 |
| 2019-04-09 | $428.48 | $434.45 | $428.21 | $430.39 | $401.44 | 58,156 |
| 2019-04-08 | $430.28 | $432.89 | $427.30 | $430.66 | $401.69 | 24,805 |
| 2019-04-05 | $432.21 | $436.39 | $430.11 | $431.45 | $402.43 | 36,300 |
| 2019-04-04 | $429.70 | $432.47 | $424.76 | $430.55 | $401.59 | 29,203 |
| 2019-04-03 | $429.39 | $429.72 | $423.48 | $428.84 | $399.99 | 67,323 |
| 2019-04-02 | $430.30 | $430.59 | $423.58 | $429.94 | $401.02 | 39,134 |
| 2019-04-01 | $435.83 | $438.12 | $427.12 | $429.70 | $400.80 | 59,139 |
| 2019-03-29 | $437.65 | $439.72 | $430.90 | $433.56 | $404.40 | 99,651 |
| 2019-03-28 | $432.51 | $437.45 | $429.55 | $435.29 | $406.01 | 34,205 |
| 2019-03-27 | $434.35 | $436.33 | $429.75 | $431.91 | $402.86 | 34,705 |
| 2019-03-26 | $434.34 | $439.26 | $431.10 | $434.64 | $405.40 | 31,161 |
| 2019-03-25 | $426.66 | $436.20 | $426.33 | $432.46 | $403.37 | 35,786 |
| 2019-03-22 | $435.40 | $435.40 | $427.91 | $428.31 | $399.50 | 23,050 |
| 2019-03-21 | $428.70 | $438.69 | $428.70 | $437.00 | $407.61 | 36,396 |
| 2019-03-20 | $431.25 | $438.01 | $427.10 | $431.26 | $402.25 | 40,026 |
| 2019-03-19 | $442.01 | $442.92 | $430.41 | $432.67 | $403.57 | 49,985 |
| 2019-03-18 | $435.42 | $443.94 | $432.87 | $440.98 | $411.32 | 65,745 |
| 2019-03-15 | $434.33 | $436.52 | $430.05 | $435.43 | $406.14 | 197,817 |
| 2019-03-14 | $436.50 | $436.50 | $428.14 | $434.53 | $405.30 | 65,723 |
| 2019-03-13 | $439.23 | $441.99 | $433.46 | $437.96 | $406.86 | 80,910 |
| 2019-03-12 | $450.30 | $450.30 | $436.55 | $438.04 | $406.94 | 44,996 |
| 2019-03-11 | $445.09 | $450.71 | $438.01 | $450.07 | $418.11 | 55,216 |
| 2019-03-08 | $442.74 | $445.95 | $440.31 | $444.47 | $412.91 | 41,269 |
| 2019-03-07 | $447.00 | $449.17 | $441.07 | $444.92 | $413.33 | 30,443 |
| 2019-03-06 | $449.53 | $451.49 | $444.07 | $446.27 | $414.58 | 33,237 |
| 2019-03-05 | $448.80 | $452.54 | $446.79 | $449.66 | $417.73 | 43,297 |
| 2019-03-04 | $442.08 | $447.86 | $442.08 | $447.69 | $415.90 | 43,010 |
| 2019-03-01 | $440.53 | $443.64 | $438.35 | $443.06 | $411.60 | 21,761 |
| 2019-02-28 | $440.83 | $443.89 | $437.28 | $439.00 | $407.83 | 37,522 |
| 2019-02-27 | $438.29 | $443.03 | $434.07 | $441.88 | $410.50 | 39,538 |
| 2019-02-26 | $439.39 | $441.99 | $436.38 | $439.15 | $407.97 | 34,169 |
| 2019-02-25 | $441.65 | $444.31 | $438.85 | $440.24 | $408.98 | 35,485 |
| 2019-02-22 | $441.30 | $443.99 | $433.92 | $440.78 | $409.48 | 40,601 |
| 2019-02-21 | $435.71 | $443.18 | $433.22 | $440.71 | $409.42 | 36,125 |
| 2019-02-20 | $430.08 | $442.73 | $430.08 | $436.77 | $405.76 | 35,739 |
| 2019-02-19 | $429.71 | $433.17 | $427.84 | $430.47 | $399.90 | 29,858 |
| 2019-02-15 | $432.52 | $432.52 | $427.76 | $430.88 | $400.29 | 37,399 |
| 2019-02-14 | $437.10 | $437.82 | $429.61 | $430.25 | $399.70 | 47,390 |
| 2019-02-13 | $434.96 | $440.00 | $433.16 | $438.31 | $407.19 | 45,095 |
| 2019-02-12 | $431.64 | $434.54 | $426.13 | $434.35 | $403.51 | 39,061 |
| 2019-02-11 | $431.94 | $431.94 | $421.64 | $429.71 | $399.20 | 58,965 |
| 2019-02-08 | $427.29 | $433.51 | $421.90 | $433.47 | $402.69 | 52,400 |
| 2019-02-07 | $411.12 | $434.95 | $404.67 | $428.64 | $398.20 | 116,598 |
| 2019-02-06 | $400.45 | $410.29 | $393.45 | $404.57 | $375.84 | 94,358 |
| 2019-02-05 | $401.14 | $401.36 | $399.26 | $401.09 | $372.61 | 81,491 |
| 2019-02-04 | $399.00 | $401.00 | $393.78 | $400.81 | $372.35 | 25,136 |
| 2019-02-01 | $400.99 | $401.54 | $396.85 | $400.95 | $372.48 | 57,214 |
| 2019-01-31 | $396.58 | $401.86 | $394.81 | $401.09 | $372.61 | 30,378 |
| 2019-01-30 | $401.46 | $403.37 | $395.44 | $397.99 | $369.73 | 23,574 |
| 2019-01-29 | $396.94 | $401.75 | $395.22 | $399.58 | $371.21 | 18,110 |
| 2019-01-28 | $396.25 | $399.96 | $394.16 | $397.05 | $368.86 | 22,317 |
| 2019-01-25 | $399.19 | $400.90 | $394.52 | $398.82 | $370.50 | 18,515 |
| 2019-01-24 | $398.03 | $399.44 | $395.08 | $396.29 | $368.15 | 18,096 |
| 2019-01-23 | $403.47 | $403.47 | $394.34 | $397.86 | $369.61 | 31,910 |
| 2019-01-22 | $398.17 | $402.01 | $393.76 | $401.66 | $373.14 | 26,112 |
| 2019-01-18 | $399.12 | $403.45 | $396.17 | $400.55 | $372.11 | 41,975 |
| 2019-01-17 | $395.49 | $402.48 | $394.78 | $400.00 | $371.60 | 42,613 |
| 2019-01-16 | $400.19 | $402.67 | $395.41 | $397.00 | $368.81 | 35,639 |
| 2019-01-15 | $401.00 | $401.84 | $395.05 | $400.19 | $371.77 | 32,953 |
| 2019-01-14 | $402.74 | $411.20 | $400.36 | $401.84 | $373.31 | 26,022 |
| 2019-01-11 | $404.25 | $408.00 | $401.57 | $404.48 | $375.76 | 62,571 |
| 2019-01-10 | $408.29 | $410.00 | $403.95 | $406.04 | $377.21 | 52,809 |
| 2019-01-09 | $403.55 | $409.66 | $402.72 | $408.14 | $379.16 | 66,712 |
| 2019-01-08 | $405.87 | $407.78 | $400.70 | $403.60 | $374.94 | 63,160 |
| 2019-01-07 | $411.12 | $411.12 | $398.87 | $403.95 | $375.27 | 41,239 |
| 2019-01-04 | $403.62 | $414.34 | $402.51 | $411.42 | $382.21 | 38,037 |
| 2019-01-03 | $403.99 | $403.99 | $396.78 | $398.85 | $370.53 | 27,683 |
| 2019-01-02 | $406.53 | $408.56 | $398.43 | $405.20 | $376.43 | 33,158 |
| 2018-12-31 | $408.94 | $412.17 | $402.20 | $412.09 | $382.83 | 30,694 |
| 2018-12-28 | $402.47 | $410.45 | $400.28 | $405.93 | $377.11 | 31,830 |
| 2018-12-27 | $392.10 | $404.50 | $391.96 | $404.02 | $375.33 | 60,208 |
| 2018-12-26 | $379.28 | $397.25 | $379.28 | $396.79 | $368.62 | 38,248 |
| 2018-12-24 | $381.00 | $382.88 | $378.24 | $378.91 | $352.01 | 17,327 |
| 2018-12-21 | $391.08 | $399.64 | $383.44 | $383.69 | $356.45 | 123,552 |
| 2018-12-20 | $386.60 | $393.58 | $383.36 | $389.74 | $362.07 | 36,634 |
| 2018-12-19 | $388.90 | $394.56 | $385.45 | $387.79 | $360.26 | 45,131 |
| 2018-12-18 | $385.58 | $389.94 | $385.39 | $386.65 | $359.20 | 28,014 |
| 2018-12-17 | $393.98 | $397.50 | $380.76 | $381.86 | $354.75 | 49,162 |
| 2018-12-14 | $392.00 | $394.30 | $388.36 | $394.11 | $366.13 | 34,533 |
| 2018-12-13 | $400.65 | $401.99 | $393.02 | $394.35 | $364.73 | 18,359 |
| 2018-12-12 | $398.90 | $401.74 | $391.86 | $399.68 | $369.66 | 18,500 |
| 2018-12-11 | $401.13 | $405.00 | $393.90 | $395.08 | $365.41 | 23,961 |
| 2018-12-10 | $402.01 | $404.15 | $393.09 | $395.52 | $365.81 | 46,370 |
| 2018-12-07 | $410.05 | $412.18 | $400.01 | $404.83 | $374.42 | 29,221 |
| 2018-12-06 | $401.14 | $409.49 | $399.45 | $408.20 | $377.54 | 43,692 |
| 2018-12-04 | $420.98 | $420.98 | $407.21 | $407.50 | $376.89 | 20,533 |
| 2018-12-03 | $425.62 | $425.62 | $415.41 | $421.49 | $389.83 | 20,699 |
| 2018-11-30 | $414.79 | $422.12 | $414.79 | $420.48 | $388.90 | 40,477 |
| 2018-11-29 | $419.95 | $420.99 | $415.84 | $416.19 | $384.93 | 56,663 |
| 2018-11-28 | $407.40 | $419.88 | $403.83 | $419.32 | $387.82 | 38,759 |
| 2018-11-27 | $408.50 | $409.09 | $403.56 | $407.09 | $376.51 | 23,432 |
| 2018-11-26 | $410.00 | $419.48 | $406.35 | $411.56 | $380.65 | 33,439 |
| 2018-11-23 | $400.44 | $408.03 | $398.02 | $406.82 | $376.26 | 11,612 |
| 2018-11-21 | $402.67 | $407.37 | $400.00 | $403.60 | $373.29 | 13,969 |
| 2018-11-20 | $400.34 | $401.61 | $398.03 | $400.80 | $370.70 | 19,524 |
| 2018-11-19 | $415.65 | $415.65 | $406.62 | $407.30 | $376.71 | 37,385 |
| 2018-11-16 | $406.17 | $418.80 | $406.17 | $415.90 | $384.66 | 36,846 |
| 2018-11-15 | $401.90 | $409.79 | $395.52 | $407.83 | $377.20 | 17,985 |
| 2018-11-14 | $407.68 | $407.94 | $403.17 | $403.48 | $373.17 | 26,057 |
| 2018-11-13 | $404.45 | $406.52 | $398.90 | $404.31 | $373.94 | 22,010 |
| 2018-11-12 | $407.03 | $409.00 | $402.54 | $403.91 | $373.57 | 42,369 |
| 2018-11-09 | $412.46 | $415.31 | $401.46 | $407.30 | $376.71 | 26,392 |
| 2018-11-08 | $415.76 | $422.35 | $412.95 | $415.13 | $383.95 | 38,960 |
| 2018-11-07 | $409.00 | $421.31 | $407.00 | $417.88 | $386.49 | 37,905 |
| 2018-11-06 | $399.92 | $408.88 | $398.23 | $408.46 | $377.78 | 15,425 |
| 2018-11-05 | $401.11 | $404.92 | $397.53 | $399.29 | $369.30 | 43,041 |
| 2018-11-02 | $391.05 | $404.20 | $391.05 | $400.63 | $370.54 | 40,372 |
| 2018-11-01 | $387.00 | $391.59 | $380.27 | $389.92 | $360.63 | 28,299 |
| 2018-10-31 | $390.46 | $391.56 | $383.18 | $385.96 | $356.97 | 46,042 |
| 2018-10-30 | $378.44 | $389.12 | $376.00 | $387.05 | $357.98 | 30,291 |
| 2018-10-29 | $379.95 | $388.47 | $376.32 | $379.12 | $350.64 | 93,017 |
| 2018-10-26 | $367.06 | $379.44 | $362.50 | $375.00 | $346.83 | 56,996 |
| 2018-10-25 | $364.55 | $374.84 | $352.89 | $372.16 | $344.21 | 108,387 |
| 2018-10-24 | $382.88 | $389.85 | $363.17 | $363.17 | $335.89 | 111,084 |
| 2018-10-23 | $375.68 | $385.28 | $369.62 | $382.64 | $353.90 | 104,654 |
| 2018-10-22 | $381.55 | $382.41 | $377.82 | $379.86 | $351.33 | 47,793 |
| 2018-10-19 | $381.48 | $384.24 | $377.81 | $381.00 | $352.38 | 29,396 |
| 2018-10-18 | $381.43 | $385.90 | $377.59 | $380.65 | $352.06 | 44,872 |
| 2018-10-17 | $382.86 | $385.26 | $376.74 | $382.16 | $353.46 | 44,843 |
| 2018-10-16 | $378.75 | $388.68 | $373.68 | $383.99 | $355.15 | 67,453 |
| 2018-10-15 | $372.45 | $379.12 | $371.50 | $376.02 | $347.78 | 43,996 |
| 2018-10-12 | $381.50 | $381.50 | $367.83 | $372.37 | $344.40 | 44,434 |
| 2018-10-11 | $374.73 | $382.14 | $372.86 | $375.56 | $347.35 | 42,291 |
| 2018-10-10 | $384.53 | $386.39 | $372.52 | $375.28 | $347.09 | 56,527 |
| 2018-10-09 | $395.45 | $395.45 | $383.81 | $384.67 | $355.78 | 58,255 |
| 2018-10-08 | $393.48 | $399.28 | $393.08 | $396.46 | $366.68 | 21,292 |
| 2018-10-05 | $395.20 | $396.31 | $390.82 | $395.06 | $365.39 | 28,840 |
| 2018-10-04 | $398.24 | $398.24 | $392.90 | $394.51 | $364.88 | 34,850 |
| 2018-10-03 | $401.77 | $404.01 | $399.09 | $399.14 | $369.16 | 31,175 |
| 2018-10-02 | $401.10 | $404.36 | $398.88 | $400.52 | $370.44 | 47,698 |
| 2018-10-01 | $407.50 | $409.10 | $399.64 | $400.80 | $370.70 | 31,057 |
| 2018-09-28 | $403.55 | $406.85 | $403.55 | $405.51 | $375.05 | 38,442 |
| 2018-09-27 | $405.16 | $409.29 | $402.57 | $405.41 | $374.96 | 30,143 |
| 2018-09-26 | $406.58 | $409.65 | $404.23 | $404.26 | $373.90 | 35,808 |
| 2018-09-25 | $403.97 | $407.60 | $403.97 | $406.65 | $376.11 | 49,053 |
| 2018-09-24 | $409.10 | $409.10 | $402.06 | $403.48 | $373.17 | 33,876 |
| 2018-09-21 | $408.70 | $410.70 | $407.33 | $409.40 | $378.65 | 123,220 |
| 2018-09-20 | $405.37 | $407.11 | $402.86 | $407.11 | $376.53 | 48,843 |
| 2018-09-19 | $404.14 | $412.69 | $402.71 | $405.27 | $374.83 | 45,710 |
| 2018-09-18 | $399.06 | $407.75 | $397.80 | $404.62 | $374.23 | 42,581 |
| 2018-09-17 | $397.27 | $400.19 | $395.23 | $399.06 | $369.09 | 47,770 |
| 2018-09-14 | $396.19 | $399.92 | $393.22 | $397.81 | $367.93 | 40,206 |
| 2018-09-13 | $396.81 | $399.82 | $393.82 | $397.97 | $366.47 | 36,344 |
| 2018-09-12 | $396.06 | $397.58 | $391.76 | $395.53 | $364.22 | 34,461 |
| 2018-09-11 | $393.52 | $399.02 | $389.80 | $397.98 | $366.48 | 43,614 |
| 2018-09-10 | $397.60 | $397.60 | $392.82 | $394.26 | $363.05 | 35,144 |
| 2018-09-07 | $394.31 | $398.08 | $390.01 | $396.16 | $364.80 | 26,343 |
| 2018-09-06 | $397.78 | $399.45 | $393.76 | $395.41 | $364.11 | 44,785 |
| 2018-09-05 | $393.85 | $398.37 | $392.00 | $396.39 | $365.01 | 37,712 |
| 2018-09-04 | $399.94 | $400.00 | $389.35 | $394.66 | $363.42 | 44,466 |
| 2018-08-31 | $396.52 | $401.12 | $394.05 | $401.04 | $369.29 | 38,834 |
| 2018-08-30 | $398.31 | $399.44 | $394.90 | $397.60 | $366.13 | 21,533 |
| 2018-08-29 | $395.96 | $402.97 | $393.42 | $400.37 | $368.68 | 25,459 |
| 2018-08-28 | $398.71 | $405.02 | $395.51 | $395.94 | $364.60 | 30,152 |
| 2018-08-27 | $398.00 | $402.99 | $396.95 | $398.51 | $366.96 | 34,206 |
| 2018-08-24 | $395.71 | $397.45 | $395.44 | $396.86 | $365.44 | 12,816 |
| 2018-08-23 | $395.61 | $396.44 | $388.53 | $394.53 | $363.30 | 37,416 |
| 2018-08-22 | $396.59 | $397.18 | $394.04 | $395.30 | $364.01 | 23,879 |
| 2018-08-21 | $396.75 | $399.01 | $395.50 | $397.68 | $366.20 | 34,516 |
| 2018-08-20 | $392.66 | $397.75 | $392.66 | $396.00 | $364.65 | 36,178 |
| 2018-08-17 | $390.46 | $395.97 | $387.70 | $392.72 | $361.63 | 60,344 |
| 2018-08-16 | $381.00 | $391.61 | $381.00 | $390.90 | $359.96 | 64,366 |
| 2018-08-15 | $381.38 | $381.59 | $377.60 | $378.74 | $348.76 | 24,270 |
| 2018-08-14 | $378.00 | $386.13 | $375.02 | $383.22 | $352.88 | 42,500 |
| 2018-08-13 | $377.40 | $380.92 | $374.00 | $376.89 | $347.05 | 50,697 |
| 2018-08-10 | $372.68 | $385.50 | $367.88 | $378.36 | $348.41 | 55,279 |
| 2018-08-09 | $380.20 | $392.76 | $368.76 | $373.75 | $344.16 | 110,272 |
| 2018-08-08 | $405.33 | $411.00 | $397.55 | $401.50 | $369.72 | 41,571 |
| 2018-08-07 | $406.21 | $409.23 | $403.47 | $406.16 | $374.01 | 30,433 |
| 2018-08-06 | $405.19 | $407.43 | $403.16 | $405.96 | $373.82 | 18,488 |
| 2018-08-03 | $403.68 | $409.03 | $402.95 | $405.23 | $373.15 | 14,917 |
| 2018-08-02 | $402.14 | $408.71 | $402.14 | $403.04 | $371.13 | 15,163 |
| 2018-08-01 | $408.59 | $409.20 | $399.24 | $404.21 | $372.21 | 18,233 |
| 2018-07-31 | $405.23 | $412.94 | $399.49 | $409.44 | $377.03 | 47,487 |
| 2018-07-30 | $407.51 | $413.00 | $402.68 | $404.97 | $372.91 | 59,944 |
| 2018-07-27 | $412.40 | $413.69 | $405.25 | $406.76 | $374.56 | 34,612 |
| 2018-07-26 | $403.56 | $412.70 | $403.56 | $410.64 | $378.13 | 17,482 |
| 2018-07-25 | $405.56 | $407.96 | $400.90 | $404.51 | $372.49 | 47,253 |
| 2018-07-24 | $399.51 | $406.92 | $399.41 | $405.68 | $373.57 | 21,536 |
| 2018-07-23 | $404.93 | $406.00 | $397.69 | $398.32 | $366.79 | 27,982 |
| 2018-07-20 | $409.15 | $411.84 | $404.28 | $405.56 | $373.46 | 32,179 |
| 2018-07-19 | $406.92 | $412.00 | $406.48 | $409.85 | $377.41 | 26,756 |
| 2018-07-18 | $404.97 | $411.06 | $402.85 | $408.11 | $375.80 | 31,095 |
| 2018-07-17 | $401.46 | $405.97 | $401.00 | $404.44 | $372.42 | 32,265 |
| 2018-07-16 | $404.07 | $407.14 | $398.99 | $401.44 | $369.66 | 26,066 |
| 2018-07-13 | $403.48 | $407.43 | $403.24 | $404.10 | $372.11 | 21,178 |
| 2018-07-12 | $405.70 | $405.70 | $400.02 | $403.39 | $371.46 | 25,853 |
| 2018-07-11 | $403.35 | $407.42 | $399.14 | $402.27 | $370.43 | 21,689 |
| 2018-07-10 | $406.86 | $411.61 | $402.60 | $405.54 | $373.44 | 27,262 |
| 2018-07-09 | $407.53 | $412.30 | $405.65 | $407.01 | $374.79 | 31,991 |
| 2018-07-06 | $401.92 | $407.47 | $400.96 | $405.41 | $373.32 | 32,923 |
| 2018-07-05 | $397.80 | $403.16 | $395.91 | $401.98 | $370.16 | 30,365 |
| 2018-07-03 | $397.82 | $400.78 | $395.92 | $396.64 | $365.24 | 25,609 |
| 2018-07-02 | $401.62 | $401.62 | $395.77 | $397.83 | $366.34 | 51,722 |
| 2018-06-29 | $401.86 | $410.30 | $400.68 | $404.50 | $372.48 | 85,649 |
| 2018-06-28 | $396.97 | $402.46 | $396.11 | $400.65 | $368.93 | 55,307 |
| 2018-06-27 | $399.64 | $401.54 | $397.47 | $397.62 | $366.14 | 44,439 |
| 2018-06-26 | $398.29 | $400.50 | $396.87 | $398.82 | $367.25 | 40,017 |
| 2018-06-25 | $397.93 | $398.56 | $392.92 | $397.33 | $365.88 | 39,411 |
| 2018-06-22 | $398.29 | $402.39 | $397.68 | $400.04 | $368.37 | 67,467 |
| 2018-06-21 | $397.50 | $399.92 | $395.55 | $397.53 | $366.06 | 35,652 |
| 2018-06-20 | $396.65 | $401.12 | $394.27 | $398.76 | $367.19 | 36,743 |
| 2018-06-19 | $392.47 | $398.04 | $392.47 | $396.79 | $365.38 | 48,914 |
| 2018-06-18 | $393.26 | $399.57 | $392.71 | $396.72 | $365.31 | 44,080 |
| 2018-06-15 | $390.72 | $399.99 | $390.72 | $397.12 | $365.68 | 86,470 |
| 2018-06-14 | $394.47 | $394.63 | $391.06 | $393.66 | $362.50 | 26,944 |
| 2018-06-13 | $401.30 | $401.30 | $393.94 | $394.87 | $362.00 | 29,002 |
| 2018-06-12 | $402.42 | $404.40 | $398.77 | $400.77 | $367.41 | 22,196 |
| 2018-06-11 | $398.86 | $404.13 | $398.86 | $402.32 | $368.83 | 40,595 |
| 2018-06-08 | $396.49 | $403.43 | $396.49 | $399.02 | $365.81 | 43,368 |
| 2018-06-07 | $399.15 | $403.82 | $394.91 | $398.03 | $364.90 | 40,327 |
| 2018-06-06 | $393.06 | $399.24 | $390.05 | $398.88 | $365.68 | 68,682 |
| 2018-06-05 | $388.91 | $394.21 | $382.96 | $391.45 | $358.87 | 56,765 |
| 2018-06-04 | $386.97 | $390.72 | $382.31 | $388.92 | $356.55 | 59,564 |
| 2018-06-01 | $385.85 | $389.67 | $382.28 | $386.43 | $354.26 | 53,974 |
| 2018-05-31 | $386.29 | $387.98 | $378.11 | $384.29 | $352.30 | 54,722 |
| 2018-05-30 | $384.14 | $394.11 | $383.41 | $386.29 | $354.14 | 78,551 |
| 2018-05-29 | $375.13 | $383.01 | $374.31 | $381.67 | $349.90 | 65,179 |
| 2018-05-25 | $376.88 | $380.77 | $373.52 | $376.87 | $345.50 | 44,366 |
| 2018-05-24 | $377.80 | $380.14 | $373.48 | $377.59 | $346.16 | 40,970 |
| 2018-05-23 | $378.35 | $380.99 | $374.23 | $378.32 | $346.83 | 46,710 |
| 2018-05-22 | $380.54 | $388.54 | $379.00 | $380.46 | $348.79 | 49,110 |
| 2018-05-21 | $381.51 | $386.53 | $377.58 | $379.62 | $348.02 | 66,240 |
| 2018-05-18 | $372.46 | $380.55 | $372.25 | $378.80 | $347.27 | 52,167 |
| 2018-05-17 | $366.14 | $376.32 | $365.65 | $372.87 | $341.83 | 60,127 |
| 2018-05-16 | $364.48 | $368.80 | $364.37 | $367.20 | $336.64 | 32,699 |
| 2018-05-15 | $365.12 | $365.12 | $358.33 | $363.68 | $333.41 | 43,890 |
| 2018-05-14 | $367.04 | $370.98 | $364.46 | $366.41 | $335.91 | 40,957 |
| 2018-05-11 | $371.55 | $373.55 | $367.71 | $367.71 | $337.10 | 36,103 |
| 2018-05-10 | $368.27 | $374.69 | $368.27 | $371.27 | $340.37 | 31,380 |
| 2018-05-09 | $371.27 | $373.55 | $367.15 | $368.13 | $337.49 | 54,496 |
| 2018-05-08 | $372.96 | $379.60 | $369.49 | $370.77 | $339.91 | 39,573 |
| 2018-05-07 | $367.42 | $375.71 | $367.42 | $374.65 | $343.47 | 67,844 |
| 2018-05-04 | $360.60 | $366.77 | $359.18 | $365.56 | $335.13 | 36,303 |
| 2018-05-03 | $363.47 | $364.79 | $359.62 | $361.42 | $331.34 | 50,104 |
| 2018-05-02 | $372.53 | $372.55 | $363.00 | $363.22 | $332.99 | 64,755 |
| 2018-05-01 | $378.44 | $380.62 | $367.85 | $373.64 | $342.54 | 52,371 |
| 2018-04-30 | $395.60 | $396.59 | $379.55 | $379.55 | $347.96 | 70,960 |
| 2018-04-27 | $403.30 | $403.30 | $395.79 | $395.79 | $362.85 | 24,143 |
| 2018-04-26 | $385.00 | $404.09 | $385.00 | $402.70 | $369.18 | 38,083 |
| 2018-04-25 | $394.25 | $401.60 | $390.25 | $397.76 | $364.65 | 34,282 |
| 2018-04-24 | $404.22 | $404.22 | $395.01 | $395.93 | $362.97 | 21,543 |
| 2018-04-23 | $402.15 | $409.44 | $402.15 | $403.30 | $369.73 | 13,515 |
| 2018-04-20 | $403.49 | $404.32 | $399.74 | $400.90 | $367.53 | 16,710 |
| 2018-04-19 | $412.84 | $412.84 | $402.53 | $403.26 | $369.69 | 26,586 |
| 2018-04-18 | $415.74 | $417.90 | $411.41 | $413.12 | $378.73 | 19,763 |
| 2018-04-17 | $415.83 | $417.99 | $412.67 | $413.55 | $379.13 | 17,213 |
| 2018-04-16 | $410.92 | $415.28 | $407.31 | $411.63 | $377.37 | 23,493 |
| 2018-04-13 | $413.51 | $415.96 | $408.04 | $410.25 | $376.10 | 18,712 |
| 2018-04-12 | $412.56 | $414.27 | $410.50 | $412.53 | $378.19 | 32,973 |
| 2018-04-11 | $407.16 | $413.49 | $407.16 | $412.23 | $377.92 | 20,178 |
| 2018-04-10 | $409.37 | $413.64 | $403.03 | $409.64 | $375.54 | 26,801 |
| 2018-04-09 | $401.21 | $407.83 | $397.69 | $405.25 | $371.52 | 27,348 |
| 2018-04-06 | $408.79 | $413.35 | $390.87 | $398.80 | $365.60 | 36,395 |
| 2018-04-05 | $408.63 | $412.01 | $404.46 | $411.78 | $377.50 | 17,580 |
| 2018-04-04 | $396.78 | $407.24 | $396.78 | $406.00 | $372.21 | 28,325 |
| 2018-04-03 | $397.54 | $403.44 | $395.05 | $400.40 | $367.07 | 37,148 |
| 2018-04-02 | $399.08 | $402.76 | $395.86 | $396.60 | $363.59 | 42,529 |
| 2018-03-29 | $403.20 | $403.20 | $399.99 | $401.68 | $368.25 | 24,862 |
| 2018-03-28 | $399.28 | $399.28 | $396.03 | $397.72 | $364.61 | 24,631 |
| 2018-03-27 | $400.86 | $402.15 | $397.00 | $399.13 | $365.91 | 33,365 |
| 2018-03-26 | $399.24 | $400.88 | $395.53 | $399.01 | $365.80 | 48,560 |
| 2018-03-23 | $395.24 | $402.58 | $392.63 | $394.71 | $361.86 | 43,259 |
| 2018-03-22 | $405.08 | $408.32 | $394.72 | $395.24 | $362.34 | 35,997 |
| 2018-03-21 | $407.40 | $413.82 | $405.82 | $408.33 | $374.34 | 53,177 |
| 2018-03-20 | $414.63 | $416.89 | $405.22 | $407.81 | $373.86 | 49,985 |
| 2018-03-19 | $412.34 | $418.20 | $410.00 | $414.08 | $379.61 | 56,311 |
| 2018-03-16 | $411.12 | $413.81 | $407.46 | $413.51 | $379.09 | 87,858 |
| 2018-03-15 | $418.94 | $418.94 | $410.30 | $412.00 | $377.71 | 52,637 |
| 2018-03-14 | $422.92 | $422.92 | $414.30 | $417.29 | $382.56 | 27,438 |
| 2018-03-13 | $432.27 | $432.87 | $419.59 | $422.09 | $385.34 | 27,566 |
| 2018-03-12 | $434.50 | $437.25 | $429.12 | $430.33 | $392.86 | 23,160 |
| 2018-03-09 | $429.12 | $437.63 | $429.12 | $435.54 | $397.62 | 24,806 |
| 2018-03-08 | $428.38 | $432.25 | $423.83 | $425.93 | $388.85 | 25,999 |
| 2018-03-07 | $427.60 | $430.03 | $424.73 | $427.96 | $390.70 | 31,326 |
| 2018-03-06 | $425.17 | $435.06 | $422.71 | $430.53 | $393.05 | 29,203 |
| 2018-03-05 | $415.28 | $426.65 | $410.82 | $424.72 | $387.74 | 28,620 |
| 2018-03-02 | $411.05 | $416.79 | $405.87 | $416.43 | $380.17 | 18,620 |
| 2018-03-01 | $417.53 | $420.39 | $406.59 | $412.16 | $376.27 | 27,364 |
| 2018-02-28 | $422.79 | $422.79 | $414.99 | $417.91 | $381.52 | 20,737 |
| 2018-02-27 | $426.97 | $427.36 | $419.17 | $421.32 | $384.64 | 37,581 |
| 2018-02-26 | $429.49 | $429.49 | $425.15 | $427.22 | $390.02 | 35,738 |
| 2018-02-23 | $425.99 | $430.00 | $423.58 | $429.32 | $391.94 | 32,585 |
| 2018-02-22 | $425.77 | $429.99 | $421.53 | $425.56 | $388.51 | 36,678 |
| 2018-02-21 | $422.52 | $429.20 | $420.01 | $423.77 | $386.87 | 65,589 |
| 2018-02-20 | $422.94 | $425.45 | $418.11 | $421.18 | $384.51 | 63,432 |
| 2018-02-16 | $423.85 | $426.37 | $419.40 | $424.05 | $387.13 | 41,386 |
| 2018-02-15 | $418.40 | $424.86 | $413.82 | $424.00 | $387.08 | 30,922 |
| 2018-02-14 | $406.42 | $418.63 | $406.00 | $416.00 | $379.78 | 26,688 |
| 2018-02-13 | $403.92 | $411.50 | $400.34 | $408.72 | $373.13 | 40,674 |
| 2018-02-12 | $394.61 | $407.88 | $392.16 | $405.12 | $369.85 | 51,993 |
| 2018-02-09 | $391.10 | $398.81 | $388.31 | $392.85 | $358.65 | 62,692 |
| 2018-02-08 | $395.76 | $396.78 | $388.93 | $388.93 | $355.07 | 72,254 |
| 2018-02-07 | $384.00 | $401.08 | $384.00 | $396.00 | $361.52 | 58,197 |
| 2018-02-06 | $380.69 | $384.38 | $373.59 | $381.01 | $347.84 | 45,560 |
| 2018-02-05 | $390.42 | $390.45 | $382.01 | $385.45 | $351.89 | 59,683 |
| 2018-02-02 | $392.40 | $395.48 | $390.49 | $392.53 | $358.35 | 25,781 |
| 2018-02-01 | $396.89 | $397.36 | $391.46 | $395.51 | $361.07 | 34,857 |
| 2018-01-31 | $397.15 | $399.20 | $395.19 | $397.59 | $362.97 | 37,516 |
| 2018-01-30 | $395.65 | $400.79 | $395.01 | $396.46 | $361.94 | 25,944 |
| 2018-01-29 | $399.00 | $402.78 | $396.74 | $397.91 | $363.27 | 29,930 |
| 2018-01-26 | $401.03 | $401.36 | $399.28 | $400.59 | $365.71 | 23,759 |
| 2018-01-25 | $401.01 | $402.70 | $396.90 | $401.25 | $366.31 | 21,289 |
| 2018-01-24 | $398.92 | $400.28 | $396.13 | $399.00 | $364.26 | 18,814 |
| 2018-01-23 | $395.91 | $401.09 | $395.04 | $397.57 | $362.96 | 29,807 |
| 2018-01-22 | $398.89 | $399.83 | $395.85 | $396.24 | $361.74 | 19,561 |
| 2018-01-19 | $397.08 | $399.81 | $395.17 | $399.22 | $364.46 | 22,798 |
| 2018-01-18 | $398.55 | $402.78 | $396.79 | $396.96 | $362.40 | 34,464 |
| 2018-01-17 | $402.18 | $402.22 | $398.19 | $398.98 | $364.24 | 23,777 |
| 2018-01-16 | $398.49 | $403.27 | $396.96 | $400.53 | $365.66 | 49,669 |
| 2018-01-12 | $399.50 | $402.77 | $396.99 | $397.63 | $363.01 | 21,545 |
| 2018-01-11 | $397.68 | $402.77 | $393.52 | $399.20 | $364.44 | 30,799 |
| 2018-01-10 | $396.51 | $401.71 | $395.26 | $396.13 | $361.64 | 23,969 |
| 2018-01-09 | $402.14 | $402.14 | $396.23 | $397.86 | $363.22 | 27,990 |
| 2018-01-08 | $401.26 | $403.36 | $397.28 | $401.67 | $366.70 | 35,758 |
| 2018-01-05 | $400.83 | $404.37 | $398.88 | $400.32 | $365.47 | 27,817 |
| 2018-01-04 | $401.40 | $405.45 | $398.72 | $400.30 | $365.45 | 48,326 |
| 2018-01-03 | $403.81 | $404.35 | $398.77 | $400.78 | $365.89 | 48,704 |
| 2018-01-02 | $399.74 | $405.65 | $395.22 | $403.63 | $368.49 | 63,687 |
| 2017-12-29 | $394.87 | $402.51 | $394.28 | $397.39 | $362.79 | 40,191 |
| 2017-12-28 | $392.70 | $394.48 | $390.14 | $392.88 | $358.67 | 30,042 |
| 2017-12-27 | $393.50 | $394.30 | $390.55 | $392.13 | $357.99 | 31,598 |
| 2017-12-26 | $393.23 | $397.66 | $389.30 | $394.26 | $359.93 | 33,982 |
| 2017-12-22 | $392.79 | $395.83 | $390.40 | $393.93 | $359.63 | 30,869 |
| 2017-12-21 | $397.00 | $398.50 | $392.78 | $393.44 | $359.18 | 29,662 |
| 2017-12-20 | $397.85 | $400.11 | $395.19 | $396.99 | $362.43 | 41,017 |
| 2017-12-19 | $395.03 | $401.47 | $395.03 | $396.88 | $362.33 | 67,584 |
| 2017-12-18 | $385.25 | $398.67 | $385.25 | $396.23 | $361.73 | 68,497 |
| 2017-12-15 | $382.17 | $388.36 | $381.24 | $383.27 | $349.90 | 78,259 |
| 2017-12-14 | $384.64 | $386.09 | $377.27 | $381.23 | $348.04 | 38,556 |
| 2017-12-13 | $392.05 | $392.98 | $385.69 | $385.82 | $350.62 | 36,275 |
| 2017-12-12 | $391.11 | $395.66 | $391.06 | $391.67 | $355.93 | 25,331 |
| 2017-12-11 | $386.42 | $393.95 | $385.00 | $390.17 | $354.57 | 44,530 |
| 2017-12-08 | $394.25 | $397.56 | $387.20 | $388.16 | $352.75 | 42,202 |
| 2017-12-07 | $389.34 | $393.61 | $388.28 | $392.77 | $356.93 | 32,335 |
| 2017-12-06 | $395.18 | $395.18 | $388.39 | $390.13 | $354.54 | 38,004 |
| 2017-12-05 | $400.16 | $400.50 | $393.17 | $395.05 | $359.01 | 29,987 |
| 2017-12-04 | $398.49 | $408.96 | $398.49 | $400.99 | $364.40 | 34,497 |
| 2017-12-01 | $400.24 | $400.24 | $395.09 | $396.63 | $360.44 | 33,618 |
| 2017-11-30 | $400.93 | $402.66 | $396.91 | $400.52 | $363.98 | 42,972 |
| 2017-11-29 | $395.05 | $402.03 | $392.93 | $399.93 | $363.44 | 26,857 |
| 2017-11-28 | $396.88 | $398.52 | $394.99 | $396.20 | $360.05 | 35,052 |
| 2017-11-27 | $394.74 | $397.43 | $392.71 | $396.28 | $360.12 | 41,973 |
| 2017-11-24 | $393.52 | $394.86 | $392.06 | $394.44 | $358.45 | 16,641 |
| 2017-11-22 | $392.00 | $395.24 | $390.53 | $391.80 | $356.05 | 25,951 |
| 2017-11-21 | $395.35 | $397.36 | $391.09 | $393.26 | $357.38 | 40,684 |
| 2017-11-20 | $392.48 | $395.42 | $390.82 | $394.73 | $358.72 | 31,376 |
| 2017-11-17 | $390.04 | $394.90 | $386.62 | $392.49 | $356.68 | 33,741 |
| 2017-11-16 | $390.09 | $393.60 | $382.87 | $390.00 | $354.42 | 54,706 |
| 2017-11-15 | $391.97 | $393.45 | $385.99 | $389.04 | $353.54 | 41,776 |
| 2017-11-14 | $394.62 | $395.95 | $392.44 | $393.24 | $357.36 | 20,879 |
| 2017-11-13 | $393.25 | $397.29 | $391.50 | $395.08 | $359.03 | 29,439 |
| 2017-11-10 | $393.37 | $396.62 | $393.37 | $395.00 | $358.96 | 27,727 |
| 2017-11-09 | $397.11 | $399.15 | $392.93 | $393.75 | $357.83 | 29,232 |
| 2017-11-08 | $401.25 | $401.36 | $396.55 | $397.83 | $361.53 | 14,722 |
| 2017-11-07 | $400.15 | $402.43 | $398.51 | $400.77 | $364.20 | 22,915 |
| 2017-11-06 | $396.60 | $402.18 | $396.60 | $400.80 | $364.23 | 33,124 |
| 2017-11-03 | $401.83 | $403.49 | $394.48 | $396.90 | $360.69 | 40,747 |
| 2017-11-02 | $405.61 | $406.16 | $400.61 | $402.20 | $365.50 | 21,985 |
| 2017-11-01 | $401.40 | $406.00 | $400.39 | $405.85 | $368.82 | 37,339 |
| 2017-10-31 | $398.40 | $401.85 | $398.40 | $400.39 | $363.86 | 32,487 |
| 2017-10-30 | $400.33 | $403.73 | $398.72 | $399.45 | $363.01 | 37,471 |
| 2017-10-27 | $407.86 | $407.86 | $397.80 | $402.33 | $365.62 | 37,716 |
| 2017-10-26 | $407.00 | $414.77 | $382.04 | $407.81 | $370.60 | 109,172 |
| 2017-10-25 | $429.90 | $429.90 | $421.20 | $422.50 | $383.95 | 21,611 |
| 2017-10-24 | $428.73 | $429.47 | $425.82 | $429.37 | $390.20 | 17,981 |
| 2017-10-23 | $432.02 | $432.02 | $425.73 | $427.85 | $388.81 | 24,644 |
| 2017-10-20 | $427.71 | $433.00 | $427.71 | $431.67 | $392.29 | 17,417 |
| 2017-10-19 | $427.93 | $431.34 | $426.92 | $430.83 | $391.52 | 17,133 |
| 2017-10-18 | $430.60 | $432.10 | $427.45 | $430.57 | $391.29 | 16,883 |
| 2017-10-17 | $429.30 | $431.52 | $425.86 | $430.21 | $390.96 | 17,009 |
| 2017-10-16 | $433.00 | $433.74 | $429.12 | $429.55 | $390.36 | 20,890 |
| 2017-10-13 | $433.84 | $433.84 | $430.65 | $431.50 | $392.13 | 20,931 |
| 2017-10-12 | $430.73 | $432.86 | $429.34 | $432.20 | $392.77 | 30,838 |
| 2017-10-11 | $430.65 | $430.98 | $429.37 | $430.47 | $391.19 | 15,771 |
| 2017-10-10 | $429.90 | $430.04 | $427.46 | $430.04 | $390.80 | 15,273 |
| 2017-10-09 | $432.76 | $432.76 | $426.69 | $428.10 | $389.04 | 20,683 |
| 2017-10-06 | $431.35 | $432.30 | $429.14 | $432.30 | $392.86 | 16,228 |
| 2017-10-05 | $431.85 | $433.48 | $429.57 | $431.79 | $392.39 | 14,624 |
| 2017-10-04 | $434.49 | $434.49 | $425.76 | $430.01 | $390.78 | 32,646 |
| 2017-10-03 | $429.47 | $434.01 | $428.02 | $433.86 | $394.28 | 30,873 |
| 2017-10-02 | $426.23 | $429.44 | $426.23 | $428.93 | $389.80 | 21,396 |
| 2017-09-29 | $424.19 | $429.45 | $423.89 | $425.75 | $386.91 | 29,203 |
| 2017-09-28 | $423.10 | $425.91 | $420.57 | $424.74 | $385.99 | 18,827 |
| 2017-09-27 | $426.00 | $426.00 | $417.68 | $422.86 | $384.28 | 29,187 |
| 2017-09-26 | $425.66 | $426.05 | $424.35 | $424.89 | $386.12 | 16,427 |
| 2017-09-25 | $426.25 | $427.20 | $425.54 | $426.16 | $387.28 | 14,435 |
| 2017-09-22 | $426.43 | $427.99 | $425.27 | $426.58 | $387.66 | 33,549 |
| 2017-09-21 | $428.48 | $429.98 | $424.47 | $426.51 | $387.60 | 36,545 |
| 2017-09-20 | $425.88 | $429.90 | $425.14 | $428.12 | $389.06 | 23,777 |
| 2017-09-19 | $421.00 | $426.99 | $421.00 | $425.74 | $386.90 | 27,934 |
| 2017-09-18 | $419.10 | $421.39 | $418.82 | $419.87 | $381.56 | 30,018 |
| 2017-09-15 | $421.46 | $421.97 | $418.39 | $418.39 | $380.22 | 54,057 |
| 2017-09-14 | $419.06 | $422.25 | $419.06 | $421.80 | $383.32 | 22,395 |
| 2017-09-13 | $420.84 | $421.75 | $419.55 | $421.22 | $381.21 | 21,856 |
| 2017-09-12 | $421.56 | $421.99 | $419.69 | $421.73 | $381.67 | 15,822 |
| 2017-09-11 | $419.98 | $421.52 | $418.57 | $420.74 | $380.77 | 21,508 |
| 2017-09-08 | $412.32 | $417.99 | $409.37 | $417.81 | $378.12 | 31,088 |
| 2017-09-07 | $416.70 | $416.70 | $412.38 | $412.64 | $373.44 | 41,013 |
| 2017-09-06 | $417.94 | $419.99 | $414.82 | $417.17 | $377.54 | 36,489 |
| 2017-09-05 | $420.19 | $420.95 | $415.63 | $417.49 | $377.83 | 31,202 |
| 2017-09-01 | $419.59 | $422.12 | $415.30 | $421.25 | $381.23 | 30,976 |
| 2017-08-31 | $419.53 | $421.92 | $417.86 | $418.51 | $378.75 | 25,404 |
| 2017-08-30 | $419.01 | $420.51 | $417.63 | $418.38 | $378.64 | 23,302 |
| 2017-08-29 | $419.94 | $420.86 | $417.77 | $418.59 | $378.83 | 15,970 |
| 2017-08-28 | $423.90 | $423.90 | $420.43 | $421.73 | $381.67 | 14,912 |
| 2017-08-25 | $422.45 | $424.85 | $421.49 | $423.04 | $382.85 | 18,881 |
| 2017-08-24 | $421.58 | $423.10 | $419.60 | $421.03 | $381.04 | 24,939 |
| 2017-08-23 | $422.36 | $422.87 | $420.70 | $420.85 | $380.87 | 23,517 |
| 2017-08-22 | $418.73 | $424.56 | $418.73 | $423.87 | $383.61 | 29,623 |
| 2017-08-21 | $420.15 | $422.25 | $417.10 | $418.49 | $378.74 | 44,999 |
| 2017-08-18 | $420.56 | $425.19 | $419.22 | $420.54 | $380.59 | 39,184 |
| 2017-08-17 | $424.44 | $426.83 | $419.69 | $420.49 | $380.55 | 41,534 |
| 2017-08-16 | $425.19 | $427.67 | $422.64 | $425.50 | $385.08 | 36,172 |
| 2017-08-15 | $427.35 | $428.50 | $423.00 | $424.80 | $384.45 | 40,801 |
| 2017-08-14 | $424.41 | $427.51 | $422.35 | $426.74 | $386.20 | 27,683 |
| 2017-08-11 | $419.18 | $424.13 | $417.65 | $421.93 | $381.85 | 56,357 |
| 2017-08-10 | $428.05 | $428.05 | $420.00 | $420.96 | $380.97 | 62,101 |
| 2017-08-09 | $437.85 | $437.85 | $426.96 | $428.28 | $387.60 | 49,907 |
| 2017-08-08 | $436.65 | $442.17 | $432.67 | $438.53 | $396.87 | 39,170 |
| 2017-08-07 | $435.36 | $440.88 | $435.07 | $439.24 | $397.52 | 76,593 |
| 2017-08-04 | $441.84 | $448.89 | $433.74 | $436.04 | $394.62 | 62,346 |
| 2017-08-03 | $441.18 | $448.89 | $439.05 | $441.65 | $399.70 | 85,001 |
| 2017-08-02 | $462.40 | $464.57 | $459.56 | $459.56 | $415.91 | 31,186 |
| 2017-08-01 | $460.50 | $463.94 | $457.20 | $463.14 | $419.15 | 38,362 |
| 2017-07-31 | $463.41 | $463.41 | $455.88 | $460.11 | $416.40 | 28,848 |
| 2017-07-28 | $463.01 | $464.34 | $460.33 | $463.58 | $419.54 | 19,670 |
| 2017-07-27 | $462.08 | $464.19 | $457.74 | $463.96 | $419.89 | 44,704 |
| 2017-07-26 | $468.44 | $468.44 | $461.44 | $461.44 | $417.61 | 36,903 |
| 2017-07-25 | $467.26 | $470.43 | $464.52 | $467.36 | $422.96 | 57,892 |
| 2017-07-24 | $462.00 | $467.32 | $461.94 | $465.88 | $421.62 | 33,939 |
| 2017-07-21 | $461.26 | $467.83 | $457.66 | $463.01 | $419.03 | 32,246 |
| 2017-07-20 | $465.00 | $465.00 | $458.62 | $461.95 | $418.07 | 22,573 |
| 2017-07-19 | $460.16 | $465.06 | $458.28 | $463.60 | $419.56 | 31,320 |
| 2017-07-18 | $459.90 | $463.00 | $458.17 | $460.16 | $416.45 | 22,842 |
| 2017-07-17 | $462.00 | $463.83 | $459.61 | $460.64 | $416.88 | 29,921 |
| 2017-07-14 | $459.32 | $463.31 | $458.45 | $459.68 | $416.01 | 25,374 |
| 2017-07-13 | $455.60 | $459.22 | $454.06 | $457.42 | $413.97 | 32,432 |
| 2017-07-12 | $458.84 | $462.94 | $456.44 | $457.24 | $413.81 | 46,665 |
| 2017-07-11 | $455.47 | $458.77 | $453.65 | $456.79 | $413.40 | 28,719 |
| 2017-07-10 | $456.03 | $460.04 | $454.18 | $455.71 | $412.42 | 35,510 |
| 2017-07-07 | $454.63 | $456.44 | $452.22 | $455.70 | $412.41 | 36,360 |
| 2017-07-06 | $452.70 | $457.09 | $446.41 | $454.90 | $411.69 | 43,972 |
| 2017-07-05 | $458.74 | $458.74 | $451.29 | $454.86 | $411.65 | 26,773 |
| 2017-07-03 | $462.67 | $462.67 | $456.90 | $458.62 | $415.05 | 13,572 |
| 2017-06-30 | $457.23 | $461.98 | $455.76 | $460.48 | $416.74 | 26,419 |
| 2017-06-29 | $462.50 | $464.79 | $456.81 | $456.84 | $413.44 | 31,484 |
| 2017-06-28 | $458.89 | $462.32 | $457.52 | $461.81 | $417.94 | 35,027 |
| 2017-06-27 | $454.40 | $457.44 | $453.52 | $455.98 | $412.67 | 36,395 |
| 2017-06-26 | $458.70 | $462.53 | $452.00 | $454.22 | $411.07 | 57,532 |
| 2017-06-23 | $460.30 | $466.50 | $457.42 | $459.19 | $415.57 | 75,988 |
| 2017-06-22 | $458.22 | $462.90 | $457.19 | $460.51 | $416.77 | 44,657 |
| 2017-06-21 | $464.71 | $464.71 | $456.85 | $459.86 | $416.18 | 35,132 |
| 2017-06-20 | $467.76 | $467.76 | $461.84 | $462.86 | $418.89 | 21,785 |
| 2017-06-19 | $467.36 | $470.53 | $467.01 | $469.65 | $425.04 | 27,413 |
| 2017-06-16 | $465.26 | $467.22 | $462.69 | $466.51 | $422.20 | 60,834 |
| 2017-06-15 | $466.37 | $466.68 | $462.94 | $465.59 | $421.36 | 26,632 |
| 2017-06-14 | $466.50 | $470.39 | $465.32 | $467.47 | $423.06 | 28,878 |
| 2017-06-13 | $468.03 | $469.61 | $465.47 | $467.47 | $423.06 | 30,018 |
| 2017-06-12 | $476.16 | $477.10 | $465.67 | $468.81 | $422.69 | 30,300 |
| 2017-06-09 | $469.08 | $477.97 | $467.50 | $476.18 | $429.34 | 27,123 |
| 2017-06-08 | $466.30 | $469.23 | $464.10 | $468.56 | $422.47 | 23,042 |
| 2017-06-07 | $468.02 | $469.20 | $465.43 | $466.62 | $420.72 | 20,225 |
| 2017-06-06 | $468.07 | $470.93 | $467.44 | $469.22 | $423.06 | 25,296 |
| 2017-06-05 | $474.87 | $475.15 | $468.55 | $469.98 | $423.75 | 21,876 |
| 2017-06-02 | $470.50 | $478.84 | $470.50 | $474.73 | $428.03 | 25,757 |
| 2017-06-01 | $466.39 | $471.80 | $464.83 | $469.99 | $423.76 | 37,957 |
| 2017-05-31 | $467.79 | $467.79 | $463.35 | $465.35 | $419.57 | 37,428 |
| 2017-05-30 | $469.75 | $470.99 | $466.27 | $466.87 | $420.95 | 25,125 |
| 2017-05-26 | $471.30 | $472.20 | $467.83 | $470.87 | $424.55 | 20,467 |
| 2017-05-25 | $471.59 | $472.94 | $468.71 | $471.13 | $424.79 | 27,300 |
| 2017-05-24 | $468.30 | $473.00 | $467.61 | $469.15 | $423.00 | 33,674 |
| 2017-05-23 | $463.83 | $470.99 | $463.52 | $468.02 | $421.98 | 38,321 |
| 2017-05-22 | $460.69 | $464.32 | $459.83 | $463.33 | $417.75 | 44,679 |
| 2017-05-19 | $458.18 | $463.15 | $458.18 | $460.37 | $415.08 | 81,257 |
| 2017-05-18 | $456.66 | $461.77 | $456.00 | $458.28 | $413.20 | 57,840 |
| 2017-05-17 | $456.61 | $459.29 | $454.93 | $457.42 | $412.42 | 59,754 |
| 2017-05-16 | $460.89 | $462.33 | $457.28 | $461.62 | $416.21 | 40,476 |
| 2017-05-15 | $454.97 | $462.98 | $454.70 | $459.95 | $414.71 | 74,996 |
| 2017-05-12 | $455.79 | $457.06 | $450.56 | $455.39 | $410.59 | 60,048 |
| 2017-05-11 | $462.93 | $463.40 | $454.41 | $456.66 | $411.74 | 41,888 |
| 2017-05-10 | $463.22 | $463.79 | $459.95 | $462.72 | $417.20 | 23,505 |
| 2017-05-09 | $461.70 | $464.31 | $460.45 | $463.39 | $417.81 | 25,995 |
| 2017-05-08 | $462.00 | $464.84 | $459.47 | $462.58 | $417.08 | 31,690 |
| 2017-05-05 | $463.22 | $467.00 | $461.28 | $463.85 | $418.22 | 33,970 |
| 2017-05-04 | $463.15 | $464.12 | $456.00 | $463.11 | $417.55 | 70,770 |
| 2017-05-03 | $465.00 | $467.16 | $462.72 | $463.02 | $417.47 | 33,888 |
| 2017-05-02 | $467.49 | $468.00 | $461.92 | $466.10 | $420.25 | 36,195 |
| 2017-05-01 | $470.97 | $471.87 | $466.00 | $467.50 | $421.51 | 52,023 |
| 2017-04-28 | $474.35 | $476.70 | $467.94 | $470.70 | $424.40 | 47,673 |
| 2017-04-27 | $464.87 | $483.86 | $464.87 | $473.65 | $427.06 | 77,661 |
| 2017-04-26 | $462.70 | $466.26 | $460.37 | $463.71 | $418.10 | 36,487 |
| 2017-04-25 | $462.01 | $465.50 | $454.78 | $462.81 | $417.28 | 44,304 |
| 2017-04-24 | $458.87 | $463.45 | $457.73 | $459.57 | $414.36 | 35,853 |
| 2017-04-21 | $453.29 | $459.90 | $450.88 | $455.90 | $411.05 | 34,954 |
| 2017-04-20 | $453.90 | $454.72 | $450.19 | $453.88 | $409.23 | 17,464 |
| 2017-04-19 | $453.50 | $455.31 | $448.54 | $451.01 | $406.65 | 40,086 |
| 2017-04-18 | $447.86 | $453.16 | $447.86 | $452.98 | $408.42 | 28,743 |
| 2017-04-17 | $445.88 | $451.78 | $445.88 | $450.93 | $406.57 | 25,568 |
| 2017-04-13 | $450.05 | $451.84 | $442.65 | $444.99 | $401.22 | 15,532 |
| 2017-04-12 | $453.07 | $453.07 | $445.89 | $448.26 | $404.17 | 15,486 |
| 2017-04-11 | $447.06 | $453.54 | $446.32 | $453.06 | $408.49 | 24,247 |
| 2017-04-10 | $451.70 | $452.22 | $444.33 | $447.78 | $403.73 | 15,747 |
| 2017-04-07 | $446.20 | $454.48 | $445.00 | $451.75 | $407.31 | 26,748 |
| 2017-04-06 | $446.31 | $447.53 | $444.81 | $446.97 | $403.00 | 15,550 |
| 2017-04-05 | $447.50 | $450.49 | $444.17 | $446.32 | $402.42 | 28,713 |
| 2017-04-04 | $451.82 | $452.39 | $443.98 | $446.29 | $402.39 | 36,690 |
| 2017-04-03 | $452.83 | $455.21 | $448.25 | $451.36 | $406.96 | 42,893 |
| 2017-03-31 | $452.48 | $455.73 | $451.09 | $453.23 | $408.65 | 37,893 |
| 2017-03-30 | $450.28 | $452.62 | $448.30 | $452.48 | $407.97 | 28,940 |
| 2017-03-29 | $450.23 | $450.80 | $446.03 | $450.01 | $405.74 | 36,920 |
| 2017-03-28 | $448.00 | $452.82 | $444.90 | $449.35 | $405.15 | 33,364 |
| 2017-03-27 | $441.21 | $449.54 | $438.48 | $448.71 | $404.57 | 34,293 |
| 2017-03-24 | $449.00 | $450.58 | $443.21 | $444.67 | $400.93 | 27,395 |
| 2017-03-23 | $449.99 | $452.71 | $447.59 | $448.75 | $404.61 | 45,116 |
| 2017-03-22 | $448.32 | $449.10 | $445.89 | $448.90 | $404.74 | 39,128 |
| 2017-03-21 | $454.69 | $454.69 | $447.16 | $448.05 | $403.98 | 42,475 |
| 2017-03-20 | $445.19 | $454.02 | $441.59 | $452.52 | $408.01 | 43,570 |
| 2017-03-17 | $450.50 | $454.68 | $450.50 | $453.36 | $408.76 | 177,559 |
| 2017-03-16 | $449.99 | $452.91 | $447.71 | $449.69 | $405.46 | 40,609 |
| 2017-03-15 | $446.15 | $453.44 | $443.82 | $449.89 | $405.64 | 44,467 |
| 2017-03-14 | $443.11 | $446.40 | $440.85 | $445.57 | $401.74 | 39,713 |
| 2017-03-13 | $436.51 | $445.54 | $434.31 | $444.47 | $400.75 | 50,358 |
| 2017-03-10 | $436.20 | $439.08 | $432.33 | $438.33 | $393.66 | 31,289 |
| 2017-03-09 | $434.84 | $439.70 | $433.60 | $435.14 | $390.80 | 34,321 |
| 2017-03-08 | $433.87 | $439.21 | $433.79 | $435.62 | $391.23 | 27,125 |
| 2017-03-07 | $436.92 | $437.54 | $431.68 | $432.58 | $388.50 | 30,263 |
| 2017-03-06 | $435.42 | $439.89 | $432.15 | $436.92 | $392.40 | 25,085 |
| 2017-03-03 | $436.99 | $437.96 | $434.46 | $437.00 | $392.47 | 18,786 |
| 2017-03-02 | $439.20 | $441.27 | $435.73 | $437.05 | $392.51 | 23,404 |
| 2017-03-01 | $439.73 | $441.69 | $433.24 | $441.18 | $396.22 | 67,122 |
| 2017-02-28 | $442.73 | $446.69 | $435.67 | $435.69 | $391.29 | 69,448 |
| 2017-02-27 | $442.80 | $445.59 | $441.39 | $444.54 | $399.24 | 26,984 |
| 2017-02-24 | $437.81 | $445.67 | $437.81 | $443.98 | $398.74 | 26,865 |
| 2017-02-23 | $443.35 | $443.35 | $437.54 | $438.86 | $394.14 | 24,543 |
| 2017-02-22 | $443.29 | $447.57 | $438.77 | $442.04 | $396.99 | 24,873 |
| 2017-02-21 | $440.20 | $444.70 | $436.91 | $443.38 | $398.20 | 27,744 |
| 2017-02-17 | $441.60 | $442.47 | $437.67 | $441.27 | $396.30 | 24,898 |
| 2017-02-16 | $434.86 | $443.21 | $434.86 | $442.38 | $397.30 | 42,176 |
| 2017-02-15 | $431.52 | $435.25 | $431.50 | $434.76 | $390.46 | 19,780 |
| 2017-02-14 | $436.02 | $436.36 | $431.23 | $432.73 | $388.63 | 19,877 |
| 2017-02-13 | $436.45 | $442.88 | $432.07 | $436.19 | $391.74 | 30,704 |
| 2017-02-10 | $432.45 | $438.31 | $430.75 | $436.45 | $391.97 | 27,880 |
| 2017-02-09 | $431.99 | $431.99 | $429.20 | $430.92 | $387.01 | 24,732 |
| 2017-02-08 | $426.34 | $432.80 | $425.95 | $430.74 | $386.85 | 40,675 |
| 2017-02-07 | $429.53 | $429.53 | $423.03 | $427.62 | $384.04 | 44,094 |
| 2017-02-06 | $429.31 | $432.53 | $428.34 | $429.70 | $385.91 | 24,833 |
| 2017-02-03 | $426.09 | $432.18 | $423.68 | $430.12 | $386.29 | 41,368 |
| 2017-02-02 | $429.81 | $431.74 | $424.09 | $426.08 | $382.66 | 51,014 |
| 2017-02-01 | $424.00 | $435.40 | $416.02 | $432.16 | $388.12 | 40,382 |
| 2017-01-31 | $430.71 | $436.27 | $423.58 | $431.17 | $387.23 | 50,602 |
| 2017-01-30 | $439.07 | $440.12 | $426.37 | $432.21 | $388.17 | 72,893 |
| 2017-01-27 | $441.21 | $442.60 | $435.86 | $441.94 | $396.90 | 19,425 |
| 2017-01-26 | $441.22 | $443.68 | $441.12 | $442.61 | $397.51 | 22,126 |
| 2017-01-25 | $440.01 | $444.00 | $436.06 | $440.24 | $395.38 | 29,683 |
| 2017-01-24 | $430.70 | $439.63 | $427.72 | $438.18 | $393.53 | 27,914 |
| 2017-01-23 | $429.13 | $430.21 | $424.12 | $429.83 | $386.03 | 30,384 |
| 2017-01-20 | $429.39 | $432.29 | $425.55 | $430.51 | $386.64 | 26,250 |
| 2017-01-19 | $427.64 | $431.86 | $425.51 | $428.39 | $384.74 | 28,514 |
| 2017-01-18 | $426.00 | $428.98 | $424.99 | $427.86 | $384.26 | 27,146 |
| 2017-01-17 | $426.97 | $427.40 | $420.02 | $426.13 | $382.71 | 21,225 |
| 2017-01-13 | $427.20 | $429.25 | $423.03 | $428.29 | $384.65 | 21,184 |
| 2017-01-12 | $424.29 | $427.34 | $421.85 | $427.16 | $383.63 | 20,713 |
| 2017-01-11 | $424.07 | $427.47 | $422.26 | $426.63 | $383.15 | 25,604 |
| 2017-01-10 | $424.79 | $426.50 | $420.54 | $425.75 | $382.36 | 28,238 |
| 2017-01-09 | $426.53 | $426.53 | $422.88 | $424.31 | $381.07 | 39,134 |
| 2017-01-06 | $432.29 | $432.29 | $425.59 | $429.48 | $385.71 | 20,281 |
| 2017-01-05 | $435.25 | $436.04 | $429.22 | $432.90 | $388.79 | 28,047 |
| 2017-01-04 | $429.79 | $437.30 | $422.55 | $436.18 | $391.73 | 39,649 |
| 2017-01-03 | $424.66 | $429.43 | $421.27 | $428.78 | $385.09 | 33,056 |
| 2016-12-30 | $428.98 | $429.37 | $422.46 | $423.84 | $380.65 | 25,717 |
| 2016-12-29 | $425.01 | $429.13 | $425.01 | $427.66 | $384.08 | 25,330 |
| 2016-12-28 | $431.63 | $434.58 | $425.30 | $426.57 | $383.10 | 24,552 |
| 2016-12-27 | $425.31 | $430.30 | $422.97 | $429.68 | $385.89 | 24,775 |
| 2016-12-23 | $425.00 | $425.54 | $423.26 | $425.12 | $381.80 | 20,895 |
| 2016-12-22 | $428.99 | $428.99 | $423.00 | $424.26 | $381.03 | 33,069 |
| 2016-12-21 | $427.90 | $432.88 | $425.10 | $429.67 | $385.89 | 35,568 |
| 2016-12-20 | $427.50 | $433.57 | $424.54 | $428.66 | $384.98 | 25,976 |
| 2016-12-19 | $424.27 | $427.99 | $424.22 | $426.64 | $383.16 | 26,608 |
| 2016-12-16 | $427.00 | $427.54 | $423.02 | $424.12 | $380.90 | 76,347 |
| 2016-12-15 | $424.95 | $431.50 | $424.58 | $426.24 | $382.80 | 33,322 |
| 2016-12-14 | $433.00 | $433.00 | $425.35 | $425.40 | $382.05 | 32,651 |
| 2016-12-13 | $425.81 | $435.03 | $425.54 | $431.75 | $387.75 | 58,307 |
| 2016-12-12 | $430.06 | $430.06 | $424.76 | $425.35 | $380.59 | 24,754 |
| 2016-12-09 | $427.77 | $430.50 | $425.10 | $429.13 | $383.98 | 21,006 |
| 2016-12-08 | $425.25 | $428.38 | $422.10 | $427.06 | $382.12 | 29,251 |
| 2016-12-07 | $418.30 | $425.69 | $418.30 | $425.12 | $380.39 | 27,794 |
| 2016-12-06 | $418.15 | $422.02 | $415.03 | $420.66 | $376.40 | 21,752 |
| 2016-12-05 | $415.21 | $420.37 | $415.21 | $418.08 | $374.09 | 25,184 |
| 2016-12-02 | $414.99 | $416.50 | $409.94 | $416.12 | $372.34 | 27,108 |
| 2016-12-01 | $420.52 | $422.21 | $411.98 | $415.15 | $371.47 | 35,695 |
| 2016-11-30 | $425.73 | $428.20 | $418.22 | $418.41 | $374.39 | 60,997 |
| 2016-11-29 | $406.89 | $425.84 | $406.89 | $422.33 | $377.89 | 74,476 |
| 2016-11-28 | $410.72 | $410.72 | $403.10 | $406.56 | $363.78 | 49,721 |
| 2016-11-25 | $408.57 | $411.87 | $404.05 | $411.00 | $367.75 | 18,045 |
| 2016-11-23 | $407.61 | $409.71 | $405.23 | $409.18 | $366.13 | 35,483 |
| 2016-11-22 | $413.82 | $413.82 | $405.35 | $407.49 | $364.61 | 57,534 |
| 2016-11-21 | $411.00 | $414.83 | $408.54 | $414.70 | $371.07 | 33,937 |
| 2016-11-18 | $408.99 | $411.00 | $407.05 | $410.17 | $367.01 | 14,386 |
| 2016-11-17 | $411.11 | $412.17 | $408.55 | $410.30 | $367.13 | 21,781 |
| 2016-11-16 | $420.59 | $420.95 | $409.20 | $410.11 | $366.96 | 50,137 |
| 2016-11-15 | $420.00 | $430.09 | $417.51 | $421.38 | $377.04 | 89,318 |
| 2016-11-14 | $420.10 | $420.29 | $416.43 | $419.21 | $375.10 | 35,868 |
| 2016-11-11 | $413.25 | $418.86 | $409.59 | $416.65 | $372.81 | 60,406 |
| 2016-11-10 | $403.13 | $416.64 | $396.12 | $411.80 | $368.47 | 76,570 |
| 2016-11-09 | $395.18 | $403.14 | $392.10 | $400.69 | $358.53 | 34,803 |
| 2016-11-08 | $390.82 | $398.40 | $388.19 | $396.71 | $354.97 | 77,617 |
| 2016-11-07 | $395.00 | $397.88 | $390.07 | $391.70 | $350.49 | 50,756 |
| 2016-11-04 | $391.40 | $397.00 | $390.38 | $392.57 | $351.26 | 48,258 |
| 2016-11-03 | $393.10 | $395.50 | $386.90 | $390.97 | $349.83 | 34,575 |
| 2016-11-02 | $395.59 | $396.55 | $391.79 | $392.49 | $351.19 | 25,968 |
| 2016-11-01 | $402.68 | $404.00 | $394.10 | $397.01 | $355.24 | 26,834 |
| 2016-10-31 | $401.20 | $402.78 | $396.89 | $400.91 | $358.73 | 39,146 |
| 2016-10-28 | $398.61 | $406.41 | $398.61 | $402.09 | $359.78 | 36,099 |
| 2016-10-27 | $401.59 | $402.76 | $390.00 | $400.14 | $358.04 | 100,057 |
| 2016-10-26 | $400.02 | $400.94 | $394.16 | $397.42 | $355.60 | 29,602 |
| 2016-10-25 | $405.27 | $405.27 | $400.38 | $400.97 | $358.78 | 21,987 |
| 2016-10-24 | $400.10 | $407.20 | $400.10 | $405.80 | $363.10 | 24,830 |
| 2016-10-21 | $401.14 | $401.83 | $397.76 | $399.88 | $357.80 | 41,307 |
| 2016-10-20 | $406.45 | $410.11 | $399.80 | $402.00 | $359.70 | 28,316 |
| 2016-10-19 | $406.85 | $409.44 | $406.24 | $407.69 | $364.79 | 21,555 |
| 2016-10-18 | $408.00 | $408.90 | $404.12 | $405.82 | $363.12 | 29,044 |
| 2016-10-17 | $407.08 | $407.78 | $403.54 | $405.26 | $362.62 | 36,417 |
| 2016-10-14 | $403.03 | $406.15 | $402.36 | $405.25 | $362.61 | 20,156 |
| 2016-10-13 | $402.20 | $405.39 | $400.06 | $401.63 | $359.37 | 27,500 |
| 2016-10-12 | $404.11 | $407.66 | $402.85 | $404.79 | $362.20 | 43,388 |
| 2016-10-11 | $406.05 | $406.05 | $400.25 | $404.80 | $362.21 | 48,138 |
| 2016-10-10 | $405.98 | $409.81 | $404.18 | $407.55 | $364.67 | 40,661 |
| 2016-10-07 | $410.44 | $410.58 | $401.48 | $403.42 | $360.97 | 54,870 |
| 2016-10-06 | $408.20 | $412.86 | $405.40 | $411.76 | $368.43 | 70,816 |
| 2016-10-05 | $416.23 | $417.30 | $407.33 | $408.48 | $365.50 | 84,808 |
| 2016-10-04 | $424.55 | $425.84 | $415.46 | $416.72 | $372.87 | 38,535 |
| 2016-10-03 | $430.09 | $432.23 | $423.78 | $424.53 | $379.86 | 39,708 |
| 2016-09-30 | $422.00 | $431.68 | $420.88 | $429.32 | $384.15 | 59,454 |
| 2016-09-29 | $423.85 | $428.49 | $420.02 | $420.09 | $375.89 | 35,703 |
| 2016-09-28 | $417.82 | $425.78 | $414.68 | $424.44 | $379.78 | 40,200 |
| 2016-09-27 | $419.02 | $422.25 | $413.56 | $419.48 | $375.34 | 33,325 |
| 2016-09-26 | $412.22 | $426.80 | $410.60 | $419.02 | $374.93 | 75,080 |
| 2016-09-23 | $419.15 | $427.95 | $413.12 | $414.76 | $371.12 | 36,190 |
| 2016-09-22 | $415.05 | $422.86 | $415.05 | $421.50 | $377.15 | 38,508 |
| 2016-09-21 | $408.25 | $415.98 | $408.25 | $415.27 | $371.58 | 44,501 |
| 2016-09-20 | $413.77 | $414.15 | $405.00 | $407.33 | $364.47 | 42,166 |
| 2016-09-19 | $417.20 | $417.20 | $411.78 | $412.99 | $369.54 | 64,127 |
| 2016-09-16 | $419.70 | $420.89 | $414.82 | $415.16 | $371.48 | 163,177 |
| 2016-09-15 | $420.80 | $424.45 | $419.00 | $421.79 | $377.41 | 37,325 |
| 2016-09-14 | $417.10 | $422.66 | $417.10 | $420.80 | $376.52 | 50,474 |
| 2016-09-13 | $421.01 | $427.17 | $416.49 | $418.36 | $374.34 | 56,467 |
| 2016-09-12 | $420.02 | $429.75 | $415.10 | $424.77 | $378.63 | 44,452 |
| 2016-09-09 | $430.43 | $430.43 | $421.39 | $422.24 | $376.37 | 53,208 |
| 2016-09-08 | $437.01 | $439.21 | $430.45 | $433.62 | $386.52 | 38,033 |
| 2016-09-07 | $437.79 | $439.07 | $430.01 | $437.54 | $390.01 | 42,896 |
| 2016-09-06 | $441.43 | $441.43 | $433.82 | $437.20 | $389.71 | 54,862 |
| 2016-09-02 | $439.74 | $443.21 | $435.02 | $441.83 | $393.83 | 33,829 |
| 2016-09-01 | $435.76 | $437.77 | $430.03 | $437.21 | $389.72 | 21,078 |
| 2016-08-31 | $437.91 | $441.89 | $431.51 | $433.95 | $386.81 | 28,534 |
| 2016-08-30 | $440.80 | $442.71 | $436.41 | $439.18 | $391.47 | 21,473 |
| 2016-08-29 | $431.83 | $442.13 | $426.01 | $440.91 | $393.01 | 25,855 |
| 2016-08-26 | $439.91 | $440.81 | $430.00 | $432.07 | $385.13 | 30,504 |
| 2016-08-25 | $435.14 | $441.00 | $433.84 | $437.79 | $390.23 | 27,541 |
| 2016-08-24 | $441.69 | $442.00 | $435.69 | $437.21 | $389.72 | 17,895 |
| 2016-08-23 | $439.01 | $444.97 | $438.51 | $442.62 | $394.54 | 32,363 |
| 2016-08-22 | $436.73 | $440.33 | $429.00 | $438.65 | $391.00 | 17,141 |
| 2016-08-19 | $434.18 | $438.19 | $431.38 | $437.64 | $390.10 | 22,791 |
| 2016-08-18 | $428.67 | $435.90 | $428.67 | $435.49 | $388.18 | 16,186 |
| 2016-08-17 | $434.25 | $434.25 | $428.73 | $429.98 | $383.27 | 15,338 |
| 2016-08-16 | $431.01 | $438.27 | $431.01 | $433.99 | $386.85 | 26,064 |
| 2016-08-15 | $429.15 | $433.63 | $427.03 | $433.00 | $385.96 | 29,939 |
| 2016-08-12 | $430.24 | $430.98 | $427.39 | $429.04 | $382.43 | 19,710 |
| 2016-08-11 | $429.01 | $434.07 | $426.97 | $430.58 | $383.81 | 20,367 |
| 2016-08-10 | $425.14 | $430.50 | $423.71 | $429.50 | $382.84 | 18,221 |
| 2016-08-09 | $426.34 | $429.83 | $425.55 | $427.44 | $381.01 | 16,923 |
| 2016-08-08 | $429.62 | $434.85 | $427.39 | $429.71 | $383.03 | 17,721 |
| 2016-08-05 | $433.99 | $436.99 | $428.40 | $429.66 | $382.99 | 21,016 |
| 2016-08-04 | $432.00 | $433.18 | $427.72 | $431.00 | $384.18 | 17,441 |
| 2016-08-03 | $423.80 | $431.76 | $423.48 | $430.82 | $384.02 | 46,665 |
| 2016-08-02 | $429.45 | $429.45 | $420.05 | $424.19 | $378.11 | 28,069 |
| 2016-08-01 | $426.56 | $432.69 | $423.60 | $429.33 | $382.69 | 36,148 |
| 2016-07-29 | $437.40 | $444.16 | $427.36 | $427.94 | $381.45 | 56,959 |
| 2016-07-28 | $423.40 | $447.97 | $415.02 | $440.46 | $392.61 | 92,711 |
| 2016-07-27 | $418.16 | $424.45 | $415.62 | $419.24 | $373.70 | 27,593 |
| 2016-07-26 | $418.48 | $420.49 | $415.87 | $417.90 | $372.50 | 22,943 |
| 2016-07-25 | $420.81 | $420.81 | $417.91 | $418.84 | $373.34 | 16,586 |
| 2016-07-22 | $419.66 | $421.16 | $416.05 | $420.10 | $374.47 | 29,094 |
| 2016-07-21 | $422.51 | $422.51 | $417.86 | $419.46 | $373.89 | 21,206 |
| 2016-07-20 | $424.71 | $425.20 | $423.01 | $424.42 | $378.32 | 19,534 |
| 2016-07-19 | $424.88 | $426.45 | $422.40 | $424.71 | $378.57 | 15,942 |
| 2016-07-18 | $430.80 | $433.25 | $423.82 | $424.60 | $378.48 | 21,716 |
| 2016-07-15 | $420.66 | $431.65 | $416.14 | $431.24 | $384.39 | 41,015 |
| 2016-07-14 | $420.37 | $423.74 | $418.05 | $420.74 | $375.04 | 19,567 |
| 2016-07-13 | $418.01 | $419.49 | $412.72 | $419.24 | $373.70 | 34,340 |
| 2016-07-12 | $415.25 | $420.13 | $415.25 | $419.74 | $374.14 | 44,634 |
| 2016-07-11 | $413.21 | $415.90 | $411.01 | $414.95 | $369.87 | 22,218 |
| 2016-07-08 | $409.69 | $418.13 | $405.50 | $411.30 | $366.62 | 27,051 |
| 2016-07-07 | $405.38 | $410.00 | $399.91 | $407.35 | $363.10 | 35,177 |
| 2016-07-06 | $404.13 | $408.39 | $403.98 | $406.23 | $362.10 | 45,505 |
| 2016-07-05 | $408.60 | $408.99 | $402.56 | $406.26 | $362.13 | 36,193 |
| 2016-07-01 | $413.58 | $419.47 | $407.44 | $409.95 | $365.42 | 38,768 |
| 2016-06-30 | $398.42 | $415.74 | $398.42 | $414.38 | $369.37 | 71,176 |
| 2016-06-29 | $390.64 | $398.86 | $388.70 | $398.36 | $355.09 | 43,043 |
| 2016-06-28 | $388.32 | $391.36 | $385.66 | $388.53 | $346.32 | 46,285 |
| 2016-06-27 | $395.73 | $395.73 | $386.12 | $387.41 | $345.33 | 49,170 |
| 2016-06-24 | $403.10 | $408.05 | $396.68 | $398.85 | $355.52 | 84,288 |
| 2016-06-23 | $409.33 | $414.68 | $409.33 | $413.25 | $368.36 | 25,850 |
| 2016-06-22 | $407.16 | $413.47 | $406.02 | $406.66 | $362.49 | 27,683 |
| 2016-06-21 | $410.74 | $412.24 | $406.31 | $407.57 | $363.30 | 16,283 |
| 2016-06-20 | $408.28 | $413.89 | $398.53 | $411.50 | $366.80 | 42,760 |
| 2016-06-17 | $402.27 | $408.40 | $402.27 | $406.09 | $361.98 | 74,704 |
| 2016-06-16 | $401.61 | $404.42 | $398.28 | $402.55 | $358.82 | 21,617 |
| 2016-06-15 | $406.05 | $409.40 | $403.48 | $403.74 | $359.88 | 28,331 |
| 2016-06-14 | $398.35 | $407.06 | $396.11 | $403.81 | $359.94 | 36,693 |
| 2016-06-13 | $402.50 | $402.80 | $399.27 | $400.13 | $356.66 | 45,950 |
| 2016-06-10 | $409.12 | $409.12 | $402.17 | $406.81 | $361.17 | 26,775 |
| 2016-06-09 | $409.65 | $412.41 | $408.07 | $410.20 | $364.18 | 21,026 |
| 2016-06-08 | $409.71 | $412.06 | $401.06 | $411.15 | $365.03 | 22,168 |
| 2016-06-07 | $405.07 | $410.16 | $401.45 | $409.01 | $363.13 | 23,371 |
| 2016-06-06 | $403.39 | $405.62 | $398.55 | $404.52 | $359.14 | 43,782 |
| 2016-06-03 | $405.27 | $407.34 | $402.00 | $402.92 | $357.72 | 34,669 |
| 2016-06-02 | $404.10 | $407.75 | $403.80 | $407.37 | $361.67 | 34,526 |
| 2016-06-01 | $403.25 | $407.39 | $399.60 | $405.98 | $360.44 | 17,190 |
| 2016-05-31 | $411.21 | $411.62 | $403.26 | $405.00 | $359.57 | 46,436 |
| 2016-05-27 | $404.49 | $410.58 | $404.40 | $409.06 | $363.17 | 30,837 |
| 2016-05-26 | $405.62 | $406.30 | $400.24 | $405.01 | $359.58 | 21,788 |
| 2016-05-25 | $404.90 | $406.00 | $402.10 | $404.11 | $358.78 | 16,371 |
| 2016-05-24 | $400.70 | $404.75 | $398.17 | $403.33 | $358.08 | 24,456 |
| 2016-05-23 | $399.10 | $404.78 | $397.80 | $400.60 | $355.66 | 36,477 |
| 2016-05-20 | $398.27 | $403.99 | $396.99 | $398.30 | $353.62 | 44,708 |
| 2016-05-19 | $397.55 | $400.40 | $391.33 | $397.11 | $352.56 | 28,870 |
| 2016-05-18 | $403.28 | $404.90 | $396.27 | $398.81 | $354.07 | 33,082 |
| 2016-05-17 | $409.39 | $412.23 | $402.38 | $403.27 | $358.03 | 27,964 |
| 2016-05-16 | $404.34 | $409.99 | $399.27 | $408.43 | $362.61 | 21,336 |
| 2016-05-13 | $406.18 | $406.18 | $399.24 | $402.10 | $356.99 | 20,799 |
| 2016-05-12 | $408.94 | $411.99 | $403.71 | $405.47 | $359.98 | 24,977 |
| 2016-05-11 | $406.00 | $411.50 | $405.19 | $409.32 | $363.40 | 23,546 |
| 2016-05-10 | $405.00 | $408.62 | $397.99 | $406.74 | $361.11 | 18,262 |
| 2016-05-09 | $405.68 | $407.76 | $403.01 | $404.35 | $358.99 | 16,158 |
| 2016-05-06 | $403.47 | $407.42 | $402.13 | $404.70 | $359.30 | 14,688 |
| 2016-05-05 | $406.82 | $412.68 | $398.00 | $403.23 | $358.00 | 25,412 |
| 2016-05-04 | $404.54 | $414.07 | $402.50 | $405.99 | $360.45 | 59,868 |
| 2016-05-03 | $405.58 | $408.52 | $403.57 | $405.35 | $359.88 | 30,334 |
| 2016-05-02 | $405.95 | $411.79 | $405.95 | $409.16 | $363.26 | 39,372 |
| 2016-04-29 | $400.75 | $406.45 | $396.79 | $406.06 | $360.51 | 42,627 |
| 2016-04-28 | $404.15 | $414.89 | $399.59 | $399.59 | $354.76 | 30,304 |
| 2016-04-27 | $406.72 | $411.00 | $399.50 | $403.71 | $358.42 | 38,382 |
| 2016-04-26 | $400.20 | $405.63 | $400.04 | $405.60 | $360.10 | 31,948 |
| 2016-04-25 | $404.22 | $405.95 | $397.38 | $398.32 | $353.64 | 23,482 |
| 2016-04-22 | $400.88 | $407.80 | $398.00 | $406.97 | $361.32 | 30,544 |
| 2016-04-21 | $400.60 | $405.66 | $399.85 | $400.91 | $355.94 | 33,009 |
| 2016-04-20 | $404.60 | $405.90 | $398.07 | $399.60 | $354.77 | 41,902 |
| 2016-04-19 | $403.88 | $405.86 | $396.97 | $405.81 | $360.29 | 37,330 |
| 2016-04-18 | $398.48 | $405.46 | $397.35 | $403.53 | $358.26 | 25,384 |
| 2016-04-15 | $403.86 | $406.00 | $396.00 | $400.86 | $355.89 | 31,925 |
| 2016-04-14 | $399.91 | $405.00 | $398.53 | $404.32 | $358.96 | 19,547 |
| 2016-04-13 | $402.97 | $402.97 | $396.20 | $400.57 | $355.63 | 34,492 |
| 2016-04-12 | $393.80 | $405.31 | $391.02 | $402.82 | $357.63 | 71,660 |
| 2016-04-11 | $396.21 | $396.65 | $391.91 | $392.89 | $348.82 | 82,565 |
| 2016-04-08 | $396.51 | $396.51 | $388.01 | $394.14 | $349.93 | 88,986 |
| 2016-04-07 | $396.25 | $402.41 | $392.00 | $394.83 | $350.54 | 54,068 |
| 2016-04-06 | $396.61 | $399.97 | $393.58 | $399.97 | $355.10 | 23,338 |
| 2016-04-05 | $397.60 | $398.99 | $393.50 | $396.79 | $352.28 | 20,110 |
| 2016-04-04 | $403.40 | $403.40 | $392.60 | $394.67 | $350.40 | 61,035 |
| 2016-04-01 | $392.98 | $405.82 | $389.50 | $403.86 | $358.56 | 47,041 |
| 2016-03-31 | $397.00 | $402.82 | $393.27 | $396.26 | $351.81 | 34,619 |
| 2016-03-30 | $402.34 | $402.64 | $396.47 | $397.29 | $352.72 | 21,302 |
| 2016-03-29 | $388.45 | $400.80 | $381.04 | $399.79 | $354.94 | 79,731 |
| 2016-03-28 | $388.24 | $395.04 | $383.55 | $389.29 | $345.62 | 42,040 |
| 2016-03-24 | $391.56 | $393.30 | $386.02 | $387.85 | $344.34 | 53,806 |
| 2016-03-23 | $392.66 | $400.00 | $389.70 | $392.82 | $348.75 | 24,561 |
| 2016-03-22 | $393.01 | $395.29 | $389.52 | $392.85 | $348.78 | 20,278 |
| 2016-03-21 | $392.54 | $397.33 | $389.21 | $395.95 | $351.53 | 46,845 |
| 2016-03-18 | $394.47 | $400.98 | $390.89 | $393.28 | $349.16 | 74,140 |
| 2016-03-17 | $391.48 | $397.63 | $391.12 | $394.55 | $350.29 | 32,317 |
| 2016-03-16 | $384.14 | $393.12 | $384.14 | $391.91 | $347.95 | 34,054 |
| 2016-03-15 | $381.17 | $389.00 | $380.00 | $385.35 | $342.12 | 75,952 |
| 2016-03-14 | $387.80 | $387.80 | $382.99 | $383.63 | $340.59 | 37,245 |
| 2016-03-11 | $378.02 | $388.78 | $375.53 | $388.35 | $344.79 | 62,463 |
| 2016-03-10 | $375.31 | $378.83 | $372.06 | $377.00 | $333.34 | 56,267 |
| 2016-03-09 | $372.85 | $372.86 | $364.50 | $370.66 | $327.73 | 24,588 |
| 2016-03-08 | $360.75 | $369.80 | $360.75 | $367.95 | $325.33 | 33,828 |
| 2016-03-07 | $371.60 | $374.70 | $367.89 | $372.95 | $329.75 | 30,508 |
| 2016-03-04 | $372.49 | $377.14 | $369.62 | $373.40 | $330.15 | 51,109 |
| 2016-03-03 | $362.76 | $374.07 | $360.24 | $371.71 | $328.66 | 57,812 |
| 2016-03-02 | $362.79 | $367.91 | $354.93 | $367.91 | $325.30 | 36,546 |
| 2016-03-01 | $367.49 | $367.49 | $356.33 | $364.64 | $322.41 | 61,521 |
| 2016-02-29 | $371.88 | $374.43 | $364.39 | $365.14 | $322.85 | 63,339 |
| 2016-02-26 | $364.73 | $371.84 | $364.02 | $371.75 | $328.69 | 47,718 |
| 2016-02-25 | $361.93 | $363.04 | $357.09 | $363.04 | $320.99 | 41,237 |
| 2016-02-24 | $354.00 | $362.40 | $354.00 | $360.91 | $319.11 | 39,869 |
| 2016-02-23 | $360.00 | $369.88 | $355.39 | $356.76 | $315.44 | 107,545 |
| 2016-02-22 | $359.86 | $366.61 | $355.90 | $360.41 | $318.67 | 59,851 |
| 2016-02-19 | $352.03 | $357.72 | $350.39 | $355.46 | $314.29 | 65,292 |
| 2016-02-18 | $352.69 | $356.48 | $348.89 | $354.47 | $313.41 | 81,976 |
| 2016-02-17 | $348.52 | $351.99 | $337.48 | $350.12 | $309.57 | 51,356 |
| 2016-02-16 | $337.00 | $348.80 | $334.99 | $344.89 | $304.94 | 64,891 |
| 2016-02-12 | $331.71 | $336.60 | $328.56 | $336.56 | $297.58 | 62,855 |
| 2016-02-11 | $326.00 | $335.62 | $324.85 | $329.47 | $291.31 | 77,074 |
| 2016-02-10 | $327.78 | $331.49 | $322.54 | $330.87 | $292.55 | 60,865 |
| 2016-02-09 | $333.20 | $333.20 | $323.94 | $324.89 | $287.26 | 88,485 |
| 2016-02-08 | $348.17 | $348.17 | $333.54 | $334.89 | $296.10 | 69,596 |
| 2016-02-05 | $350.75 | $358.94 | $345.65 | $350.43 | $309.84 | 77,480 |
| 2016-02-04 | $349.28 | $358.13 | $346.48 | $351.78 | $311.04 | 57,958 |
| 2016-02-03 | $350.16 | $353.40 | $339.80 | $350.01 | $309.47 | 58,940 |
| 2016-02-02 | $366.00 | $368.90 | $341.37 | $345.19 | $305.21 | 151,856 |
| 2016-02-01 | $376.20 | $379.59 | $370.13 | $374.93 | $331.51 | 51,298 |
| 2016-01-29 | $371.62 | $379.27 | $364.77 | $379.27 | $335.34 | 92,830 |
| 2016-01-28 | $370.82 | $375.92 | $364.75 | $372.48 | $329.34 | 42,450 |
| 2016-01-27 | $371.90 | $378.47 | $365.50 | $368.02 | $325.40 | 41,118 |
| 2016-01-26 | $362.54 | $375.08 | $361.18 | $371.91 | $328.83 | 59,534 |
| 2016-01-25 | $363.83 | $366.20 | $356.88 | $359.94 | $318.25 | 64,868 |
| 2016-01-22 | $362.72 | $369.40 | $360.10 | $366.21 | $323.79 | 53,853 |
| 2016-01-21 | $360.41 | $368.48 | $357.73 | $359.28 | $317.67 | 62,181 |
| 2016-01-20 | $358.77 | $365.00 | $351.52 | $360.50 | $318.75 | 59,861 |
| 2016-01-19 | $366.52 | $373.73 | $359.99 | $361.58 | $319.70 | 64,178 |
| 2016-01-15 | $356.07 | $365.07 | $356.07 | $364.46 | $322.25 | 74,573 |
| 2016-01-14 | $358.60 | $365.62 | $354.13 | $361.69 | $319.80 | 37,378 |
| 2016-01-13 | $362.50 | $362.50 | $353.79 | $356.04 | $314.80 | 45,673 |
| 2016-01-12 | $362.58 | $368.17 | $358.30 | $362.88 | $320.85 | 39,202 |
| 2016-01-11 | $360.96 | $362.70 | $356.17 | $360.01 | $318.31 | 43,981 |
| 2016-01-08 | $360.98 | $365.70 | $357.92 | $359.35 | $317.73 | 53,923 |
| 2016-01-07 | $356.50 | $364.27 | $355.86 | $358.35 | $316.85 | 77,329 |
| 2016-01-06 | $364.69 | $366.97 | $360.00 | $363.84 | $321.70 | 48,459 |
| 2016-01-05 | $373.45 | $381.06 | $364.08 | $369.28 | $326.51 | 42,004 |
| 2016-01-04 | $375.85 | $380.62 | $367.75 | $371.73 | $328.68 | 95,429 |
| 2015-12-31 | $381.08 | $388.03 | $377.70 | $380.73 | $336.63 | 103,903 |
| 2015-12-30 | $378.10 | $388.39 | $378.10 | $382.36 | $338.07 | 37,153 |
| 2015-12-29 | $384.50 | $388.62 | $377.79 | $384.40 | $339.88 | 31,939 |
| 2015-12-28 | $375.77 | $386.82 | $372.56 | $383.57 | $339.14 | 35,041 |
| 2015-12-24 | $382.56 | $382.56 | $370.59 | $378.52 | $334.68 | 51,633 |
| 2015-12-23 | $384.35 | $388.97 | $381.24 | $384.47 | $339.94 | 39,266 |
| 2015-12-22 | $379.21 | $387.80 | $376.33 | $380.95 | $336.83 | 30,192 |
| 2015-12-21 | $379.70 | $382.26 | $374.99 | $378.22 | $334.41 | 59,035 |
| 2015-12-18 | $370.39 | $381.57 | $368.47 | $377.89 | $334.12 | 118,341 |
| 2015-12-17 | $378.50 | $380.39 | $371.11 | $373.00 | $329.80 | 71,819 |
| 2015-12-16 | $378.95 | $383.70 | $373.35 | $378.03 | $334.25 | 43,620 |
| 2015-12-15 | $376.31 | $381.52 | $374.33 | $377.90 | $334.13 | 59,372 |
| 2015-12-14 | $380.00 | $384.33 | $373.36 | $375.52 | $332.03 | 57,032 |
| 2015-12-11 | $376.15 | $382.87 | $375.44 | $379.92 | $335.92 | 38,870 |
| 2015-12-10 | $386.30 | $387.10 | $374.17 | $382.71 | $336.96 | 35,383 |
| 2015-12-09 | $391.80 | $399.36 | $384.61 | $386.64 | $340.43 | 63,985 |
| 2015-12-08 | $394.60 | $399.75 | $389.01 | $391.03 | $344.29 | 38,757 |
| 2015-12-07 | $396.57 | $399.57 | $391.51 | $397.79 | $350.24 | 27,153 |
| 2015-12-04 | $401.77 | $408.90 | $396.26 | $397.21 | $349.73 | 23,233 |
| 2015-12-03 | $403.01 | $403.24 | $395.33 | $401.82 | $353.79 | 22,323 |
| 2015-12-02 | $412.90 | $413.65 | $401.05 | $404.40 | $356.06 | 38,534 |
| 2015-12-01 | $414.71 | $419.48 | $411.47 | $414.83 | $365.25 | 40,391 |
| 2015-11-30 | $405.84 | $415.46 | $403.53 | $413.15 | $363.77 | 36,943 |
| 2015-11-27 | $404.09 | $405.96 | $401.00 | $403.94 | $355.66 | 12,613 |
| 2015-11-25 | $404.89 | $412.68 | $403.35 | $404.18 | $355.87 | 37,544 |
| 2015-11-24 | $408.97 | $410.84 | $404.02 | $407.61 | $358.89 | 29,230 |
| 2015-11-23 | $403.66 | $414.07 | $398.16 | $410.13 | $361.11 | 40,143 |
| 2015-11-20 | $406.80 | $409.45 | $403.00 | $405.31 | $356.86 | 27,340 |
| 2015-11-19 | $409.50 | $409.50 | $396.09 | $406.63 | $358.03 | 19,282 |
| 2015-11-18 | $401.06 | $408.99 | $400.61 | $406.00 | $357.47 | 32,567 |
| 2015-11-17 | $403.49 | $404.77 | $399.20 | $401.85 | $353.82 | 18,440 |
| 2015-11-16 | $397.92 | $405.49 | $395.17 | $402.90 | $354.74 | 54,537 |
| 2015-11-13 | $387.36 | $400.00 | $385.82 | $398.37 | $350.75 | 67,912 |
| 2015-11-12 | $395.35 | $396.13 | $385.29 | $388.31 | $341.90 | 41,075 |
| 2015-11-11 | $398.50 | $404.90 | $389.43 | $395.70 | $348.40 | 53,462 |
| 2015-11-10 | $390.71 | $400.22 | $383.45 | $396.50 | $349.11 | 53,198 |
| 2015-11-09 | $394.28 | $396.77 | $388.10 | $391.36 | $344.58 | 28,449 |
| 2015-11-06 | $393.10 | $398.58 | $392.15 | $395.71 | $348.41 | 19,325 |
| 2015-11-05 | $395.91 | $400.28 | $393.01 | $394.93 | $347.72 | 29,992 |
| 2015-11-04 | $396.13 | $400.23 | $393.87 | $397.62 | $350.09 | 31,254 |
| 2015-11-03 | $395.35 | $398.26 | $390.27 | $393.98 | $346.89 | 32,744 |
| 2015-11-02 | $395.80 | $400.61 | $389.25 | $395.03 | $347.81 | 44,696 |
| 2015-10-30 | $386.02 | $400.74 | $385.70 | $393.74 | $346.68 | 91,973 |
| 2015-10-29 | $372.97 | $388.48 | $369.51 | $386.61 | $340.40 | 89,053 |
| 2015-10-28 | $370.00 | $374.93 | $363.17 | $372.00 | $327.53 | 65,310 |
| 2015-10-27 | $375.76 | $384.00 | $368.35 | $369.00 | $324.89 | 119,197 |
| 2015-10-26 | $385.10 | $385.10 | $369.23 | $370.00 | $325.77 | 94,790 |
| 2015-10-23 | $382.07 | $386.99 | $381.02 | $383.74 | $337.87 | 52,018 |
| 2015-10-22 | $377.71 | $388.19 | $377.18 | $382.00 | $336.34 | 80,616 |
| 2015-10-21 | $380.80 | $382.93 | $373.52 | $375.30 | $330.44 | 75,861 |
| 2015-10-20 | $380.73 | $383.60 | $377.17 | $379.71 | $334.32 | 50,921 |
| 2015-10-19 | $376.20 | $381.74 | $375.99 | $380.22 | $334.77 | 55,632 |
| 2015-10-16 | $384.08 | $387.76 | $379.08 | $379.42 | $334.07 | 47,813 |
| 2015-10-15 | $381.70 | $383.53 | $374.19 | $381.94 | $336.29 | 48,059 |
| 2015-10-14 | $385.71 | $387.07 | $378.59 | $381.00 | $335.46 | 48,178 |
| 2015-10-13 | $383.39 | $392.41 | $376.68 | $385.24 | $339.19 | 39,240 |
| 2015-10-12 | $385.42 | $389.24 | $383.25 | $384.59 | $338.62 | 43,486 |
| 2015-10-09 | $382.42 | $389.97 | $382.42 | $386.98 | $340.72 | 39,407 |
| 2015-10-08 | $377.74 | $385.93 | $375.36 | $384.01 | $338.11 | 62,524 |
| 2015-10-07 | $377.20 | $379.23 | $371.40 | $376.63 | $331.61 | 56,999 |
| 2015-10-06 | $375.65 | $377.34 | $372.08 | $376.83 | $331.79 | 50,790 |
| 2015-10-05 | $366.84 | $375.48 | $366.30 | $374.93 | $330.11 | 39,694 |
| 2015-10-02 | $362.28 | $364.84 | $355.11 | $364.44 | $320.88 | 92,241 |
| 2015-10-01 | $358.31 | $369.80 | $348.38 | $367.27 | $323.37 | 68,560 |
| 2015-09-30 | $356.77 | $362.86 | $353.49 | $357.00 | $314.33 | 96,813 |
| 2015-09-29 | $357.08 | $358.90 | $349.35 | $354.59 | $312.21 | 88,619 |
| 2015-09-28 | $366.75 | $368.50 | $352.99 | $356.42 | $313.82 | 106,190 |
| 2015-09-25 | $375.54 | $377.13 | $367.24 | $370.19 | $325.94 | 47,366 |
| 2015-09-24 | $375.62 | $378.27 | $365.01 | $372.41 | $327.90 | 97,224 |
| 2015-09-23 | $385.37 | $388.96 | $372.09 | $377.11 | $332.03 | 53,643 |
| 2015-09-22 | $390.37 | $393.49 | $384.25 | $384.96 | $338.95 | 81,602 |
| 2015-09-21 | $389.70 | $396.48 | $388.82 | $394.58 | $347.42 | 68,516 |
| 2015-09-18 | $390.19 | $395.22 | $386.55 | $388.66 | $342.20 | 117,857 |
| 2015-09-17 | $392.90 | $398.12 | $388.20 | $392.96 | $345.99 | 46,098 |
| 2015-09-16 | $384.60 | $394.93 | $380.80 | $392.83 | $345.88 | 72,522 |
| 2015-09-15 | $381.83 | $385.04 | $380.52 | $384.91 | $338.90 | 54,130 |
| 2015-09-14 | $384.20 | $386.26 | $379.51 | $380.57 | $335.08 | 37,877 |
| 2015-09-11 | $390.56 | $390.56 | $381.00 | $385.55 | $339.47 | 39,700 |
| 2015-09-10 | $393.95 | $398.99 | $386.97 | $390.07 | $342.20 | 25,334 |
| 2015-09-09 | $397.23 | $399.00 | $391.44 | $394.08 | $345.72 | 33,882 |
| 2015-09-08 | $390.18 | $398.75 | $390.18 | $395.02 | $346.55 | 55,282 |
| 2015-09-04 | $384.35 | $390.30 | $383.09 | $385.28 | $338.00 | 43,758 |
| 2015-09-03 | $385.20 | $393.40 | $384.02 | $387.82 | $340.23 | 49,746 |
| 2015-09-02 | $383.00 | $384.40 | $378.70 | $383.64 | $336.56 | 60,840 |
| 2015-09-01 | $380.11 | $383.42 | $376.21 | $378.19 | $331.78 | 71,745 |
| 2015-08-31 | $387.68 | $388.41 | $382.40 | $383.24 | $336.21 | 60,397 |
| 2015-08-28 | $388.35 | $394.58 | $384.40 | $388.12 | $340.49 | 78,842 |
NewMarket Corp (NEU) News Headlines
Recent NewMarket Corp (NEU) News
Similar Companies to NewMarket Corp (NEU) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |