SMC Corporation (SMECF) Exchange: PINK
Data as of May 6, 2024
$529.51 ($6.21) 1.19%
SMC Corporation - Daily Information
Click for more stock information on SMC Corporation.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $538.56 |
| Previous Close | $529.51 |
| High | $538.56 |
| Low | $526.50 |
| Adjusted Open | $538.56 |
| Previous Adjusted Close | $529.51 |
| Adjusted High | $538.56 |
| Adjusted Low | $526.50 |
About SMC Corporation (SMECF)
SMC CORPORATION is a Japan-based manufacturing company mainly engaged in the manufacture and sale of pneumatic equipment. The Company operates in two business segments. The Automated Control Equipment segment is involved in the manufacture and sale of pneumatic equipment, such as direction control equipment, drive equipment and pneumatic auxiliary equipment, as well as temperature controllers, sensors and others. This segment is also engaged in the manufacture and sale of components for the equipment. The Others segment is engaged in the general warehousing business and others. As of March 31, 2012, the Company had 64 subsidiaries and one associated company in the country and overseas markets, including the United States, Germany, the United Kingdom, Italy, Spain, Singapore, China, Korea and Australia.
Invest in SMC Corporation (SMECF)
Historical Stock Data for SMC Corporation (SMECF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | $538.56 | $538.56 | $526.50 | $529.51 | $529.51 | 791 |
| 2024-05-01 | $525.96 | $532.44 | $519.65 | $523.30 | $523.30 | 474 |
| 2024-04-30 | $529.53 | $538.00 | $520.30 | $525.00 | $525.00 | 659 |
| 2024-04-29 | $517.93 | $527.50 | $506.30 | $527.00 | $527.00 | 580 |
| 2024-04-26 | $501.00 | $525.10 | $492.00 | $511.05 | $511.05 | 1,454 |
| 2024-04-25 | $499.64 | $504.89 | $491.43 | $494.00 | $494.00 | 797 |
| 2024-04-24 | $517.75 | $523.57 | $504.25 | $504.75 | $504.75 | 822 |
| 2024-04-23 | $506.93 | $513.24 | $496.40 | $509.25 | $509.25 | 822 |
| 2024-04-22 | $507.84 | $511.70 | $497.00 | $498.50 | $498.50 | 1,015 |
| 2024-04-19 | $504.09 | $507.70 | $491.26 | $499.02 | $499.02 | 1,029 |
| 2024-04-18 | $525.14 | $536.00 | $516.00 | $532.00 | $532.00 | 704 |
| 2024-04-17 | $531.00 | $539.70 | $516.00 | $523.20 | $523.20 | 642 |
| 2024-04-16 | $538.08 | $543.43 | $529.25 | $532.00 | $532.00 | 687 |
| 2024-04-15 | $538.96 | $556.00 | $533.00 | $538.00 | $538.00 | 633 |
| 2024-04-12 | $557.23 | $560.00 | $549.80 | $550.67 | $550.67 | 649 |
| 2024-04-11 | $561.39 | $573.80 | $561.39 | $564.76 | $564.76 | 534 |
| 2024-04-10 | $574.33 | $574.33 | $555.12 | $560.15 | $560.15 | 1,026 |
| 2024-04-09 | $575.10 | $582.80 | $556.60 | $558.35 | $558.35 | 696 |
| 2024-04-08 | $562.44 | $571.25 | $553.48 | $554.50 | $554.50 | 2,324 |
| 2024-04-05 | $551.38 | $554.50 | $547.87 | $554.50 | $554.50 | 1,124 |
| 2024-04-04 | $566.60 | $580.00 | $553.10 | $571.00 | $571.00 | 858 |
| 2024-04-03 | $578.65 | $578.65 | $554.66 | $569.90 | $569.90 | 666 |
| 2024-04-02 | $570.91 | $576.50 | $563.46 | $569.90 | $569.90 | 666 |
| 2024-04-01 | $567.69 | $585.00 | $567.69 | $585.00 | $585.00 | 1,082 |
| 2024-03-28 | $555.38 | $577.16 | $555.38 | $560.20 | $560.20 | 991 |
| 2024-03-27 | $572.70 | $572.70 | $558.25 | $560.44 | $557.48 | 816 |
| 2024-03-26 | $581.00 | $581.00 | $564.50 | $574.02 | $570.99 | 603 |
| 2024-03-25 | $572.96 | $575.20 | $564.00 | $572.82 | $569.79 | 823 |
| 2024-03-22 | $570.69 | $575.75 | $570.69 | $573.38 | $570.35 | 843 |
| 2024-03-21 | $591.24 | $601.00 | $579.20 | $585.80 | $582.71 | 674 |
| 2024-03-20 | $606.41 | $606.41 | $581.50 | $600.40 | $597.23 | 563 |
| 2024-03-19 | $596.18 | $596.18 | $585.75 | $592.82 | $589.69 | 619 |
| 2024-03-18 | $607.93 | $609.00 | $588.25 | $589.00 | $585.89 | 853 |
| 2024-03-15 | $589.90 | $596.87 | $562.05 | $583.46 | $580.38 | 572 |
| 2024-03-14 | $576.84 | $576.84 | $557.05 | $576.06 | $573.02 | 1,349 |
| 2024-03-13 | $591.36 | $591.36 | $567.05 | $585.45 | $582.35 | 679 |
| 2024-03-12 | $598.10 | $598.10 | $578.80 | $581.50 | $578.43 | 915 |
| 2024-03-11 | $583.31 | $602.00 | $578.00 | $581.50 | $578.43 | 915 |
| 2024-03-08 | $599.11 | $620.55 | $594.00 | $618.00 | $614.74 | 708 |
| 2024-03-07 | $618.83 | $618.83 | $600.30 | $609.77 | $606.55 | 621 |
| 2024-03-06 | $616.28 | $621.00 | $604.06 | $604.67 | $604.67 | 655 |
| 2024-03-05 | $620.45 | $622.00 | $603.77 | $604.67 | $604.67 | 655 |
| 2024-03-04 | $598.80 | $622.00 | $598.80 | $622.00 | $622.00 | 652 |
| 2024-03-01 | $613.03 | $615.90 | $603.00 | $608.75 | $608.75 | 701 |
| 2024-02-29 | $595.23 | $608.20 | $595.23 | $599.64 | $599.64 | 808 |
| 2024-02-28 | $597.38 | $599.70 | $572.30 | $585.00 | $585.00 | 965 |
| 2024-02-27 | $579.20 | $602.06 | $579.20 | $598.00 | $598.00 | 879 |
| 2024-02-26 | $567.00 | $595.81 | $567.00 | $586.22 | $586.22 | 1,022 |
| 2024-02-23 | $583.00 | $587.00 | $576.81 | $576.81 | $576.81 | 792 |
| 2024-02-22 | $581.15 | $594.00 | $568.80 | $589.50 | $589.50 | 938 |
| 2024-02-21 | $544.95 | $570.00 | $544.95 | $561.35 | $561.35 | 873 |
| 2024-02-20 | $567.54 | $585.00 | $561.25 | $585.00 | $585.00 | 931 |
| 2024-02-16 | $541.05 | $565.90 | $541.05 | $557.86 | $557.86 | 600 |
| 2024-02-15 | $558.34 | $561.40 | $539.00 | $557.93 | $557.93 | 1,132 |
| 2024-02-14 | $541.50 | $549.00 | $530.00 | $532.72 | $532.72 | 2,013 |
| 2024-02-13 | $535.00 | $543.99 | $520.00 | $520.00 | $520.00 | 1,792 |
| 2024-02-12 | $528.00 | $562.00 | $528.00 | $552.00 | $552.00 | 807 |
| 2024-02-09 | $546.63 | $561.00 | $532.25 | $548.70 | $548.70 | 609 |
| 2024-02-08 | $544.88 | $550.00 | $529.05 | $539.25 | $539.25 | 819 |
| 2024-02-07 | $530.00 | $544.20 | $517.01 | $535.75 | $535.75 | 1,548 |
| 2024-02-06 | $549.25 | $549.25 | $516.00 | $531.39 | $531.39 | 1,371 |
| 2024-02-05 | $537.00 | $555.75 | $537.00 | $554.60 | $554.60 | 979 |
| 2024-02-02 | $566.52 | $574.00 | $541.00 | $555.86 | $555.86 | 816 |
| 2024-02-01 | $578.25 | $578.25 | $551.00 | $562.25 | $562.25 | 1,104 |
| 2024-01-31 | $563.88 | $566.95 | $550.00 | $556.00 | $556.00 | 1,176 |
| 2024-01-30 | $545.00 | $578.76 | $545.00 | $563.20 | $563.20 | 1,411 |
| 2024-01-29 | $541.85 | $577.00 | $541.85 | $555.16 | $555.16 | 1,093 |
| 2024-01-26 | $538.00 | $568.00 | $538.00 | $567.00 | $567.00 | 839 |
| 2024-01-25 | $548.00 | $584.00 | $548.00 | $561.20 | $561.20 | 716 |
| 2024-01-24 | $578.40 | $580.00 | $549.01 | $551.25 | $551.25 | 751 |
| 2024-01-23 | $592.00 | $592.00 | $560.00 | $567.06 | $567.06 | 934 |
| 2024-01-22 | $589.20 | $596.00 | $566.00 | $578.91 | $578.91 | 1,156 |
| 2024-01-19 | $565.55 | $578.00 | $553.25 | $565.00 | $565.00 | 1,126 |
| 2024-01-18 | $567.48 | $567.68 | $535.00 | $563.00 | $563.00 | 1,189 |
| 2024-01-17 | $552.33 | $572.65 | $547.25 | $566.17 | $566.17 | 1,489 |
| 2024-01-16 | $571.31 | $585.62 | $560.00 | $576.16 | $576.16 | 1,626 |
| 2024-01-12 | $583.50 | $586.14 | $565.00 | $580.43 | $580.43 | 1,252 |
| 2024-01-11 | $582.00 | $582.00 | $559.16 | $569.23 | $569.23 | 2,391 |
| 2024-01-10 | $540.92 | $552.00 | $527.00 | $529.00 | $529.00 | 769 |
| 2024-01-09 | $543.00 | $543.00 | $522.00 | $531.75 | $531.75 | 924 |
| 2024-01-08 | $535.20 | $535.20 | $502.00 | $521.55 | $521.55 | 1,983 |
| 2024-01-05 | $500.00 | $525.04 | $500.00 | $520.50 | $520.50 | 1,366 |
| 2024-01-04 | $513.00 | $531.00 | $513.00 | $526.87 | $526.87 | 1,069 |
| 2024-01-03 | $511.00 | $529.00 | $511.00 | $526.03 | $526.03 | 1,126 |
| 2024-01-02 | $544.90 | $544.90 | $516.00 | $527.26 | $527.26 | 2,894 |
| 2023-12-29 | $522.10 | $540.82 | $522.10 | $535.00 | $535.00 | 1,120 |
| 2023-12-28 | $550.02 | $550.02 | $523.00 | $538.46 | $538.46 | 713 |
| 2023-12-27 | $513.75 | $538.75 | $513.75 | $527.00 | $527.00 | 1,038 |
| 2023-12-26 | $506.21 | $547.00 | $505.50 | $540.00 | $540.00 | 1,483 |
| 2023-12-22 | $544.00 | $544.00 | $509.00 | $520.25 | $520.25 | 1,395 |
| 2023-12-21 | $517.00 | $548.00 | $517.00 | $535.81 | $535.81 | 1,568 |
| 2023-12-20 | $519.00 | $537.00 | $519.00 | $526.14 | $526.14 | 870 |
| 2023-12-19 | $520.16 | $520.16 | $500.40 | $517.40 | $517.40 | 1,447 |
| 2023-12-18 | $495.91 | $522.10 | $495.91 | $510.05 | $510.05 | 1,846 |
| 2023-12-15 | $517.00 | $517.00 | $507.45 | $510.47 | $510.47 | 1,128 |
| 2023-12-14 | $481.00 | $499.50 | $481.00 | $495.25 | $495.25 | 1,752 |
| 2023-12-13 | $478.00 | $504.40 | $478.00 | $498.63 | $498.63 | 1,418 |
| 2023-12-12 | $496.20 | $501.96 | $473.00 | $491.97 | $491.97 | 1,851 |
| 2023-12-11 | $495.00 | $495.00 | $485.50 | $489.00 | $489.00 | 2,434 |
| 2023-12-08 | $495.56 | $495.56 | $472.50 | $489.30 | $489.30 | 1,089 |
| 2023-12-07 | $509.56 | $509.56 | $483.00 | $497.55 | $497.55 | 1,649 |
| 2023-12-06 | $505.90 | $512.00 | $490.25 | $491.40 | $491.40 | 1,718 |
| 2023-12-05 | $485.45 | $485.45 | $469.00 | $481.63 | $481.63 | 1,904 |
| 2023-12-04 | $482.52 | $500.10 | $478.00 | $493.00 | $493.00 | 2,383 |
| 2023-12-01 | $495.25 | $505.50 | $485.00 | $504.75 | $504.75 | 1,852 |
| 2023-11-30 | $507.92 | $507.97 | $493.40 | $507.00 | $507.00 | 1,244 |
| 2023-11-29 | $506.95 | $517.00 | $497.00 | $504.50 | $504.50 | 1,333 |
| 2023-11-28 | $501.64 | $505.74 | $492.00 | $501.00 | $501.00 | 932 |
| 2023-11-27 | $502.86 | $517.00 | $495.00 | $510.67 | $510.67 | 1,611 |
| 2023-11-24 | $527.00 | $528.48 | $497.44 | $513.75 | $513.75 | 1,015 |
| 2023-11-22 | $527.77 | $527.77 | $511.50 | $512.00 | $512.00 | 951 |
| 2023-11-21 | $509.00 | $519.27 | $509.00 | $519.27 | $519.27 | 967 |
| 2023-11-20 | $526.00 | $526.00 | $494.00 | $507.92 | $507.92 | 1,861 |
| 2023-11-17 | $484.45 | $516.46 | $484.45 | $492.00 | $492.00 | 1,439 |
| 2023-11-16 | $510.50 | $510.50 | $479.00 | $492.90 | $492.90 | 1,360 |
| 2023-11-15 | $504.26 | $511.92 | $497.80 | $502.80 | $502.80 | 2,253 |
| 2023-11-14 | $503.60 | $511.88 | $503.60 | $507.18 | $507.18 | 1,083 |
| 2023-11-13 | $517.60 | $517.60 | $485.00 | $505.16 | $505.16 | 2,257 |
| 2023-11-10 | $513.40 | $514.40 | $496.30 | $508.70 | $508.70 | 956 |
| 2023-11-09 | $517.02 | $523.11 | $493.00 | $523.00 | $523.00 | 1,352 |
| 2023-11-08 | $499.50 | $503.00 | $489.04 | $502.40 | $502.40 | 1,514 |
| 2023-11-07 | $505.12 | $514.27 | $490.50 | $505.80 | $505.80 | 693 |
| 2023-11-06 | $526.56 | $532.00 | $502.00 | $515.06 | $515.06 | 2,766 |
| 2023-11-03 | $490.10 | $505.50 | $490.10 | $505.50 | $505.50 | 1,892 |
| 2023-11-02 | $482.05 | $499.75 | $482.05 | $494.97 | $494.97 | 1,124 |
| 2023-11-01 | $479.25 | $479.75 | $460.29 | $472.65 | $472.65 | 1,430 |
| 2023-10-31 | $450.00 | $466.00 | $450.00 | $463.42 | $463.42 | 1,699 |
| 2023-10-30 | $461.00 | $473.00 | $456.00 | $462.02 | $462.02 | 2,110 |
| 2023-10-27 | $447.25 | $474.00 | $447.25 | $456.80 | $456.80 | 1,606 |
| 2023-10-26 | $448.15 | $460.75 | $445.00 | $455.01 | $455.01 | 1,511 |
| 2023-10-25 | $455.04 | $468.00 | $455.00 | $462.80 | $462.80 | 1,494 |
| 2023-10-24 | $453.00 | $464.97 | $453.00 | $453.25 | $453.25 | 1,493 |
| 2023-10-23 | $455.42 | $464.80 | $455.42 | $458.75 | $458.75 | 1,938 |
| 2023-10-20 | $453.03 | $473.55 | $453.03 | $470.00 | $470.00 | 1,390 |
| 2023-10-19 | $477.67 | $487.00 | $464.00 | $476.05 | $476.05 | 1,227 |
| 2023-10-18 | $482.27 | $485.00 | $478.25 | $478.56 | $478.56 | 1,385 |
| 2023-10-17 | $475.51 | $487.40 | $469.50 | $484.25 | $484.25 | 6,434 |
| 2023-10-16 | $461.95 | $483.00 | $461.95 | $479.04 | $479.04 | 4,173 |
| 2023-10-13 | $473.39 | $500.00 | $473.39 | $487.26 | $487.26 | 1,024 |
| 2023-10-12 | $478.38 | $495.69 | $474.75 | $480.30 | $480.30 | 1,309 |
| 2023-10-11 | $458.50 | $465.00 | $445.00 | $455.60 | $455.60 | 1,650 |
| 2023-10-10 | $447.50 | $469.50 | $447.27 | $462.76 | $462.76 | 1,104 |
| 2023-10-09 | $438.64 | $459.75 | $438.64 | $456.89 | $456.89 | 3,846 |
| 2023-10-06 | $459.49 | $459.49 | $443.29 | $455.30 | $455.30 | 1,452 |
| 2023-10-05 | $463.27 | $465.00 | $443.56 | $452.05 | $452.05 | 967 |
| 2023-10-04 | $455.73 | $455.73 | $444.80 | $448.75 | $448.75 | 1,071 |
| 2023-10-03 | $443.00 | $448.83 | $443.00 | $446.89 | $446.89 | 1,453 |
| 2023-10-02 | $450.86 | $467.96 | $450.86 | $463.50 | $463.50 | 6,893 |
| 2023-09-29 | $461.67 | $461.67 | $444.50 | $450.63 | $450.63 | 1,313 |
| 2023-09-28 | $447.45 | $452.70 | $442.44 | $448.30 | $448.30 | 9,152 |
| 2023-09-27 | $447.79 | $451.23 | $445.15 | $447.58 | $444.60 | 1,418 |
| 2023-09-26 | $446.27 | $461.85 | $446.27 | $456.78 | $453.73 | 1,120 |
| 2023-09-25 | $459.14 | $471.71 | $457.01 | $459.33 | $456.27 | 1,830 |
| 2023-09-22 | $451.47 | $464.50 | $451.47 | $461.68 | $458.60 | 1,163 |
| 2023-09-21 | $458.18 | $463.45 | $454.50 | $456.49 | $453.45 | 1,148 |
| 2023-09-20 | $467.75 | $481.58 | $467.75 | $475.01 | $471.85 | 1,353 |
| 2023-09-19 | $473.60 | $482.00 | $465.20 | $470.66 | $467.52 | 1,185 |
| 2023-09-18 | $480.31 | $482.25 | $471.75 | $474.65 | $471.49 | 2,058 |
| 2023-09-15 | $485.61 | $489.22 | $470.94 | $477.09 | $473.91 | 3,823 |
| 2023-09-14 | $467.98 | $484.73 | $467.98 | $476.20 | $473.02 | 912 |
| 2023-09-13 | $462.70 | $480.94 | $462.70 | $470.08 | $466.94 | 731 |
| 2023-09-12 | $468.77 | $487.66 | $468.77 | $487.66 | $484.41 | 810 |
| 2023-09-11 | $462.16 | $481.97 | $462.16 | $465.00 | $461.90 | 1,371 |
| 2023-09-08 | $482.24 | $486.09 | $466.97 | $467.37 | $464.25 | 891 |
| 2023-09-07 | $483.59 | $488.75 | $477.87 | $480.69 | $477.48 | 896 |
| 2023-09-06 | $488.95 | $506.50 | $488.25 | $488.25 | $484.99 | 627 |
| 2023-09-05 | $506.35 | $509.35 | $479.88 | $488.72 | $485.46 | 800 |
| 2023-09-01 | $506.66 | $511.17 | $483.69 | $491.32 | $488.04 | 792 |
| 2023-08-31 | $476.40 | $498.47 | $476.40 | $480.72 | $477.51 | 660 |
| 2023-08-30 | $500.37 | $500.37 | $482.54 | $487.00 | $483.75 | 867 |
| 2023-08-29 | $468.08 | $488.67 | $468.08 | $472.29 | $469.14 | 587 |
| 2023-08-28 | $487.24 | $490.66 | $471.57 | $472.04 | $468.89 | 772 |
| 2023-08-25 | $454.13 | $474.73 | $454.13 | $464.99 | $461.89 | 825 |
| 2023-08-24 | $463.97 | $481.69 | $463.97 | $464.07 | $460.98 | 1,546 |
| 2023-08-23 | $475.45 | $475.45 | $461.89 | $463.72 | $460.63 | 3,153 |
| 2023-08-22 | $452.40 | $473.34 | $452.40 | $453.69 | $450.67 | 2,279 |
| 2023-08-21 | $450.11 | $463.00 | $450.11 | $450.52 | $447.51 | 923 |
| 2023-08-18 | $466.24 | $469.10 | $454.79 | $454.87 | $451.84 | 822 |
| 2023-08-17 | $469.72 | $478.00 | $459.38 | $465.50 | $462.40 | 1,384 |
| 2023-08-16 | $481.10 | $481.10 | $462.88 | $477.50 | $474.32 | 906 |
| 2023-08-15 | $467.36 | $494.95 | $467.36 | $476.58 | $473.41 | 710 |
| 2023-08-14 | $490.30 | $496.09 | $467.04 | $487.88 | $484.63 | 775 |
| 2023-08-11 | $484.74 | $507.18 | $484.74 | $486.59 | $483.35 | 756 |
| 2023-08-10 | $510.23 | $510.23 | $488.28 | $491.13 | $487.86 | 720 |
| 2023-08-09 | $484.62 | $500.39 | $468.85 | $483.88 | $480.65 | 686 |
| 2023-08-08 | $489.00 | $498.70 | $485.93 | $492.56 | $489.27 | 833 |
| 2023-08-07 | $489.28 | $502.54 | $489.28 | $489.73 | $486.46 | 607 |
| 2023-08-04 | $494.26 | $503.01 | $492.43 | $492.51 | $489.23 | 938 |
| 2023-08-03 | $498.58 | $498.81 | $486.00 | $490.57 | $487.29 | 814 |
| 2023-08-02 | $511.05 | $511.05 | $493.95 | $497.65 | $494.33 | 783 |
| 2023-08-01 | $511.66 | $520.38 | $507.21 | $507.29 | $503.91 | 921 |
| 2023-07-31 | $533.84 | $538.32 | $516.51 | $517.24 | $513.79 | 908 |
| 2023-07-28 | $550.85 | $550.85 | $530.24 | $533.79 | $533.79 | 633 |
| 2023-07-27 | $553.53 | $553.53 | $534.59 | $546.54 | $546.54 | 2,834 |
| 2023-07-26 | $560.60 | $560.60 | $521.25 | $532.74 | $532.74 | 944 |
| 2023-07-25 | $526.54 | $542.52 | $510.56 | $533.48 | $533.48 | 612 |
| 2023-07-24 | $524.90 | $530.49 | $522.46 | $524.07 | $524.07 | 3,624 |
| 2023-07-21 | $513.54 | $545.30 | $513.54 | $513.54 | $513.54 | 547 |
| 2023-07-20 | $549.92 | $549.92 | $517.53 | $533.73 | $533.73 | 815 |
| 2023-07-19 | $545.95 | $562.79 | $545.87 | $545.87 | $545.87 | 627 |
| 2023-07-18 | $561.04 | $567.72 | $534.34 | $548.34 | $548.34 | 816 |
| 2023-07-17 | $544.64 | $560.15 | $529.13 | $529.13 | $529.13 | 736 |
| 2023-07-14 | $538.63 | $555.34 | $538.63 | $538.71 | $538.71 | 634 |
| 2023-07-13 | $561.45 | $568.10 | $535.00 | $536.50 | $536.50 | 676 |
| 2023-07-12 | $532.58 | $549.07 | $532.58 | $546.29 | $546.29 | 1,019 |
| 2023-07-11 | $545.84 | $549.33 | $542.66 | $543.99 | $543.99 | 1,848 |
| 2023-07-10 | $529.32 | $545.70 | $529.32 | $539.13 | $539.13 | 1,039 |
| 2023-07-07 | $535.78 | $546.48 | $535.78 | $537.92 | $537.92 | 3,497 |
| 2023-07-06 | $534.21 | $547.51 | $530.89 | $534.21 | $534.21 | 787 |
| 2023-07-05 | $575.67 | $576.00 | $543.25 | $560.66 | $560.66 | 572 |
| 2023-07-03 | $560.67 | $565.00 | $560.67 | $562.84 | $562.84 | 663 |
| 2023-06-30 | $551.90 | $556.09 | $543.94 | $544.02 | $544.02 | 686 |
| 2023-06-29 | $557.45 | $562.48 | $552.42 | $560.47 | $560.47 | 763 |
| 2023-06-28 | $549.57 | $556.61 | $549.37 | $555.16 | $555.16 | 482 |
| 2023-06-27 | $537.26 | $549.52 | $525.00 | $544.62 | $544.62 | 790 |
| 2023-06-26 | $542.74 | $556.11 | $542.57 | $553.03 | $553.03 | 608 |
| 2023-06-23 | $558.34 | $558.84 | $539.23 | $542.53 | $542.53 | 808 |
| 2023-06-22 | $556.05 | $573.34 | $556.05 | $556.22 | $556.22 | 913 |
| 2023-06-21 | $577.40 | $589.26 | $577.40 | $577.44 | $577.44 | 992 |
| 2023-06-20 | $576.67 | $582.41 | $564.80 | $574.87 | $574.87 | 828 |
| 2023-06-16 | $592.41 | $592.59 | $574.85 | $574.85 | $574.85 | 727 |
| 2023-06-15 | $571.24 | $589.71 | $571.24 | $586.37 | $586.37 | 855 |
| 2023-06-14 | $576.38 | $594.25 | $573.46 | $583.86 | $583.86 | 717 |
| 2023-06-13 | $582.85 | $600.78 | $582.85 | $594.27 | $594.27 | 621 |
| 2023-06-12 | $586.67 | $586.67 | $573.93 | $580.30 | $580.30 | 981 |
| 2023-06-09 | $546.54 | $587.59 | $546.54 | $557.19 | $557.19 | 1,820 |
| 2023-06-08 | $562.90 | $566.70 | $558.12 | $562.89 | $562.89 | 782 |
| 2023-06-07 | $551.93 | $585.00 | $551.93 | $555.00 | $555.00 | 526 |
| 2023-06-06 | $579.04 | $593.36 | $575.46 | $584.41 | $584.41 | 668 |
| 2023-06-05 | $584.80 | $590.00 | $564.06 | $579.46 | $579.46 | 1,467 |
| 2023-06-02 | $554.60 | $562.48 | $552.63 | $556.73 | $556.73 | 918 |
| 2023-06-01 | $545.87 | $552.25 | $541.94 | $547.10 | $547.10 | 609 |
| 2023-05-31 | $527.21 | $543.63 | $527.21 | $530.49 | $530.49 | 989 |
| 2023-05-30 | $538.83 | $548.30 | $536.83 | $539.12 | $539.12 | 653 |
| 2023-05-26 | $524.26 | $540.42 | $524.26 | $524.26 | $524.26 | 686 |
| 2023-05-25 | $534.39 | $536.42 | $526.25 | $528.28 | $528.28 | 601 |
| 2023-05-24 | $535.08 | $535.08 | $518.86 | $520.00 | $520.00 | 615 |
| 2023-05-23 | $533.71 | $536.97 | $520.69 | $524.00 | $524.00 | 600 |
| 2023-05-22 | $537.07 | $550.33 | $533.76 | $533.76 | $533.76 | 564 |
| 2023-05-19 | $540.01 | $545.35 | $512.35 | $539.09 | $539.09 | 561 |
| 2023-05-18 | $527.37 | $543.27 | $527.37 | $533.73 | $533.73 | 671 |
| 2023-05-17 | $536.00 | $536.00 | $507.00 | $515.87 | $515.87 | 463 |
| 2023-05-16 | $535.17 | $542.00 | $527.07 | $532.29 | $532.29 | 853 |
| 2023-05-15 | $524.27 | $534.00 | $524.27 | $531.89 | $531.89 | 1,162 |
| 2023-05-12 | $515.03 | $530.95 | $512.42 | $520.05 | $520.05 | 715 |
| 2023-05-11 | $511.95 | $527.91 | $511.95 | $512.35 | $512.35 | 909 |
| 2023-05-10 | $527.21 | $527.21 | $510.00 | $517.84 | $517.84 | 582 |
| 2023-05-09 | $524.55 | $524.55 | $508.71 | $512.91 | $512.91 | 875 |
| 2023-05-08 | $507.55 | $523.28 | $507.55 | $510.04 | $510.04 | 571 |
| 2023-05-05 | $509.56 | $526.61 | $509.56 | $512.97 | $512.97 | 579 |
| 2023-05-04 | $515.29 | $518.47 | $502.58 | $509.29 | $509.29 | 676 |
| 2023-05-03 | $518.65 | $518.83 | $502.86 | $506.23 | $506.23 | 557 |
| 2023-05-02 | $509.00 | $509.00 | $502.08 | $505.54 | $505.54 | 741 |
| 2023-05-01 | $513.91 | $513.91 | $492.57 | $510.33 | $510.33 | 596 |
| 2023-04-28 | $506.46 | $506.46 | $491.20 | $497.60 | $497.60 | 792 |
| 2023-04-27 | $498.04 | $513.46 | $498.04 | $498.04 | $498.04 | 436 |
| 2023-04-26 | $497.69 | $509.98 | $494.62 | $502.30 | $502.30 | 1,023 |
| 2023-04-25 | $508.66 | $521.23 | $505.52 | $511.76 | $511.76 | 783 |
| 2023-04-24 | $509.71 | $514.02 | $508.63 | $509.71 | $509.71 | 818 |
| 2023-04-21 | $510.63 | $521.00 | $507.48 | $507.74 | $507.74 | 770 |
| 2023-04-20 | $500.68 | $515.75 | $500.68 | $506.22 | $506.22 | 824 |
| 2023-04-19 | $511.97 | $515.00 | $500.00 | $509.93 | $509.93 | 752 |
| 2023-04-18 | $516.48 | $519.05 | $514.00 | $515.01 | $515.01 | 591 |
| 2023-04-17 | $514.25 | $519.25 | $509.00 | $515.30 | $515.30 | 914 |
| 2023-04-14 | $527.50 | $527.50 | $512.00 | $517.50 | $517.50 | 910 |
| 2023-04-13 | $515.74 | $531.00 | $515.74 | $520.46 | $520.46 | 407 |
| 2023-04-12 | $516.50 | $526.25 | $516.25 | $521.20 | $521.20 | 775 |
| 2023-04-11 | $513.38 | $519.00 | $505.55 | $509.75 | $509.75 | 554 |
| 2023-04-10 | $508.22 | $511.00 | $497.25 | $505.00 | $505.00 | 741 |
| 2023-04-06 | $498.55 | $506.00 | $498.55 | $505.93 | $505.93 | 414 |
| 2023-04-05 | $512.99 | $525.50 | $510.00 | $510.45 | $510.45 | 951 |
| 2023-04-04 | $520.25 | $528.00 | $512.50 | $519.06 | $519.06 | 989 |
| 2023-04-03 | $522.19 | $524.30 | $513.64 | $514.10 | $514.10 | 549 |
| 2023-03-31 | $517.47 | $533.01 | $517.47 | $522.88 | $522.88 | 634 |
| 2023-03-30 | $536.26 | $536.26 | $520.50 | $530.10 | $530.10 | 575 |
| 2023-03-29 | $524.16 | $535.00 | $524.16 | $526.67 | $526.67 | 682 |
| 2023-03-28 | $519.10 | $534.75 | $519.10 | $526.67 | $526.67 | 682 |
| 2023-03-27 | $518.15 | $526.00 | $518.15 | $523.37 | $523.37 | 677 |
| 2023-03-24 | $517.60 | $523.05 | $517.55 | $518.65 | $518.65 | 626 |
| 2023-03-23 | $518.51 | $527.35 | $518.51 | $524.68 | $524.68 | 654 |
| 2023-03-22 | $517.20 | $533.40 | $516.47 | $522.99 | $522.99 | 760 |
| 2023-03-21 | $518.25 | $524.00 | $516.25 | $519.25 | $519.25 | 469 |
| 2023-03-20 | $518.63 | $522.25 | $513.50 | $519.04 | $519.04 | 474 |
| 2023-03-17 | $516.30 | $518.92 | $505.50 | $512.90 | $512.90 | 721 |
| 2023-03-16 | $491.79 | $508.25 | $491.75 | $508.25 | $508.25 | 1,234 |
| 2023-03-15 | $502.75 | $504.68 | $493.83 | $500.24 | $500.24 | 762 |
| 2023-03-14 | $514.96 | $516.50 | $508.60 | $515.50 | $515.50 | 642 |
| 2023-03-13 | $509.00 | $522.75 | $505.00 | $517.25 | $517.25 | 887 |
| 2023-03-10 | $515.31 | $529.96 | $513.00 | $516.48 | $516.48 | 355 |
| 2023-03-09 | $522.33 | $538.25 | $521.10 | $521.11 | $521.11 | 588 |
| 2023-03-08 | $523.60 | $530.78 | $522.00 | $524.00 | $524.00 | 1,129 |
| 2023-03-07 | $526.63 | $532.00 | $516.70 | $521.00 | $521.00 | 532 |
| 2023-03-06 | $521.12 | $538.34 | $521.12 | $528.50 | $528.50 | 1,091 |
| 2023-03-03 | $518.00 | $529.08 | $517.50 | $529.08 | $529.08 | 690 |
| 2023-03-02 | $508.15 | $517.04 | $508.15 | $509.05 | $509.05 | 1,274 |
| 2023-03-01 | $522.07 | $523.87 | $515.56 | $518.00 | $518.00 | 794 |
| 2023-02-28 | $507.08 | $511.00 | $503.15 | $506.90 | $506.90 | 608 |
| 2023-02-27 | $509.44 | $510.22 | $503.15 | $506.13 | $506.13 | 791 |
| 2023-02-24 | $495.65 | $501.75 | $494.10 | $497.10 | $497.10 | 590 |
| 2023-02-23 | $488.95 | $490.50 | $480.01 | $481.74 | $481.74 | 623 |
| 2023-02-22 | $482.33 | $491.10 | $479.92 | $487.85 | $487.85 | 1,120 |
| 2023-02-21 | $483.50 | $491.05 | $483.50 | $485.50 | $485.50 | 793 |
| 2023-02-17 | $494.25 | $503.51 | $491.65 | $500.37 | $500.37 | 1,268 |
| 2023-02-16 | $502.75 | $510.75 | $502.75 | $509.44 | $509.44 | 838 |
| 2023-02-15 | $499.33 | $507.20 | $499.33 | $505.00 | $505.00 | 526 |
| 2023-02-14 | $513.63 | $529.00 | $513.10 | $526.00 | $526.00 | 901 |
| 2023-02-13 | $508.96 | $519.75 | $508.96 | $515.55 | $515.55 | 773 |
| 2023-02-10 | $524.60 | $529.53 | $519.00 | $524.30 | $524.30 | 792 |
| 2023-02-09 | $517.89 | $519.50 | $505.04 | $517.00 | $517.00 | 851 |
| 2023-02-08 | $507.23 | $515.15 | $504.62 | $504.62 | $504.62 | 494 |
| 2023-02-07 | $515.41 | $520.24 | $506.13 | $506.21 | $506.21 | 549 |
| 2023-02-06 | $501.80 | $509.71 | $500.17 | $503.68 | $503.68 | 1,712 |
| 2023-02-03 | $516.49 | $518.60 | $505.48 | $515.98 | $515.98 | 1,010 |
| 2023-02-02 | $518.81 | $526.92 | $514.91 | $515.41 | $515.41 | 1,037 |
| 2023-02-01 | $509.68 | $519.85 | $498.27 | $510.37 | $510.37 | 1,255 |
| 2023-01-31 | $500.56 | $506.82 | $499.00 | $500.56 | $500.56 | 892 |
| 2023-01-30 | $513.18 | $519.21 | $511.18 | $517.60 | $517.60 | 3,066 |
| 2023-01-27 | $495.78 | $504.00 | $495.78 | $503.00 | $503.00 | 1,745 |
| 2023-01-26 | $498.95 | $505.16 | $492.55 | $499.00 | $499.00 | 1,303 |
| 2023-01-25 | $494.50 | $502.00 | $494.09 | $498.13 | $498.13 | 1,127 |
| 2023-01-24 | $495.79 | $495.79 | $488.15 | $493.29 | $493.29 | 802 |
| 2023-01-23 | $481.58 | $487.46 | $475.60 | $485.25 | $485.25 | 2,672 |
| 2023-01-20 | $469.77 | $481.06 | $469.77 | $478.61 | $478.61 | 2,802 |
| 2023-01-19 | $474.89 | $481.53 | $473.50 | $480.40 | $480.40 | 1,363 |
| 2023-01-18 | $479.42 | $488.63 | $474.65 | $476.99 | $476.99 | 1,382 |
| 2023-01-17 | $476.06 | $485.00 | $476.06 | $481.28 | $481.28 | 4,354 |
| 2023-01-13 | $467.65 | $471.71 | $465.15 | $471.71 | $471.71 | 2,855 |
| 2023-01-12 | $462.76 | $472.20 | $460.44 | $466.76 | $466.76 | 2,884 |
| 2023-01-11 | $461.73 | $465.00 | $451.75 | $462.75 | $462.75 | 1,230 |
| 2023-01-10 | $440.75 | $463.00 | $438.75 | $453.00 | $453.00 | 853 |
| 2023-01-09 | $424.40 | $442.00 | $420.25 | $439.25 | $439.25 | 8,321 |
| 2023-01-06 | $424.00 | $435.00 | $415.50 | $429.35 | $429.35 | 4,041 |
| 2023-01-05 | $432.28 | $432.28 | $409.50 | $420.75 | $420.75 | 1,592 |
| 2023-01-04 | $411.00 | $429.60 | $411.00 | $419.50 | $419.50 | 2,071 |
| 2023-01-03 | $418.79 | $435.75 | $415.75 | $422.74 | $422.74 | 3,012 |
| 2022-12-30 | $431.98 | $431.98 | $410.00 | $417.34 | $417.34 | 1,467 |
| 2022-12-29 | $431.00 | $431.00 | $408.01 | $419.50 | $419.50 | 2,372 |
| 2022-12-28 | $408.64 | $421.50 | $408.64 | $413.55 | $413.55 | 4,084 |
| 2022-12-27 | $432.93 | $432.93 | $407.37 | $418.90 | $418.90 | 3,230 |
| 2022-12-23 | $411.02 | $436.50 | $411.02 | $421.00 | $421.00 | 2,341 |
| 2022-12-22 | $419.05 | $445.34 | $419.05 | $434.50 | $434.50 | 2,599 |
| 2022-12-21 | $427.00 | $442.50 | $427.00 | $438.10 | $438.10 | 1,703 |
| 2022-12-20 | $426.31 | $445.00 | $426.31 | $441.15 | $441.15 | 2,499 |
| 2022-12-19 | $452.25 | $452.25 | $426.00 | $439.00 | $439.00 | 3,769 |
| 2022-12-16 | $424.00 | $450.00 | $423.50 | $439.34 | $439.34 | 2,879 |
| 2022-12-15 | $450.28 | $452.75 | $436.26 | $437.92 | $437.92 | 3,259 |
| 2022-12-14 | $454.08 | $475.00 | $454.08 | $462.00 | $462.00 | 4,961 |
| 2022-12-13 | $469.72 | $471.72 | $456.83 | $465.25 | $465.25 | 2,179 |
| 2022-12-12 | $449.00 | $462.25 | $449.00 | $458.14 | $458.14 | 4,620 |
| 2022-12-09 | $467.50 | $467.50 | $454.63 | $460.67 | $460.67 | 3,256 |
| 2022-12-08 | $450.00 | $456.05 | $450.00 | $451.95 | $451.95 | 3,817 |
| 2022-12-07 | $433.99 | $452.00 | $433.99 | $445.55 | $445.55 | 2,649 |
| 2022-12-06 | $443.93 | $471.50 | $443.93 | $452.90 | $452.90 | 1,923 |
| 2022-12-05 | $449.75 | $477.75 | $449.75 | $461.11 | $461.11 | 3,000 |
| 2022-12-02 | $441.00 | $463.35 | $441.00 | $462.14 | $462.14 | 1,848 |
| 2022-12-01 | $448.46 | $476.00 | $448.46 | $465.80 | $465.80 | 2,677 |
| 2022-11-30 | $444.00 | $457.00 | $431.00 | $453.24 | $453.24 | 1,187 |
| 2022-11-29 | $442.08 | $466.99 | $442.00 | $453.08 | $453.08 | 1,446 |
| 2022-11-28 | $449.78 | $477.65 | $449.78 | $464.00 | $464.00 | 4,385 |
| 2022-11-25 | $482.04 | $482.04 | $453.69 | $470.00 | $470.00 | 4,641 |
| 2022-11-23 | $450.23 | $473.50 | $450.23 | $469.50 | $469.50 | 1,823 |
| 2022-11-22 | $445.86 | $471.50 | $445.86 | $462.50 | $462.50 | 2,673 |
| 2022-11-21 | $467.14 | $467.14 | $439.70 | $456.38 | $456.38 | 6,000 |
| 2022-11-18 | $472.54 | $472.54 | $444.95 | $454.75 | $454.75 | 2,278 |
| 2022-11-17 | $446.00 | $462.00 | $446.00 | $456.60 | $456.60 | 2,561 |
| 2022-11-16 | $453.22 | $476.00 | $453.22 | $466.00 | $466.00 | 1,683 |
| 2022-11-15 | $457.50 | $473.50 | $457.50 | $467.90 | $467.90 | 3,354 |
| 2022-11-14 | $476.90 | $491.20 | $469.20 | $469.20 | $469.20 | 6,762 |
| 2022-11-11 | $462.05 | $491.75 | $462.05 | $477.00 | $477.00 | 2,413 |
| 2022-11-10 | $431.61 | $451.17 | $431.61 | $449.34 | $449.34 | 3,580 |
| 2022-11-09 | $416.54 | $442.00 | $416.54 | $428.10 | $428.10 | 1,826 |
| 2022-11-08 | $426.75 | $431.98 | $420.00 | $427.58 | $427.58 | 4,102 |
| 2022-11-07 | $410.60 | $428.00 | $407.00 | $417.32 | $417.32 | 5,440 |
| 2022-11-04 | $417.75 | $418.25 | $394.50 | $409.25 | $409.25 | 2,094 |
| 2022-11-03 | $393.50 | $415.00 | $393.50 | $414.00 | $414.00 | 3,002 |
| 2022-11-02 | $423.10 | $423.10 | $398.25 | $416.00 | $416.00 | 1,496 |
| 2022-11-01 | $414.50 | $424.60 | $414.25 | $417.75 | $417.75 | 1,853 |
| 2022-10-31 | $391.29 | $415.25 | $391.25 | $402.30 | $402.30 | 5,473 |
| 2022-10-28 | $403.11 | $403.11 | $380.50 | $395.25 | $395.25 | 4,632 |
| 2022-10-27 | $389.76 | $413.50 | $389.76 | $398.00 | $398.00 | 3,511 |
| 2022-10-26 | $396.50 | $403.16 | $392.50 | $397.52 | $397.52 | 2,729 |
| 2022-10-25 | $394.63 | $405.48 | $383.00 | $403.55 | $403.55 | 3,963 |
| 2022-10-24 | $385.06 | $405.50 | $385.06 | $399.30 | $399.30 | 4,693 |
| 2022-10-21 | $370.75 | $395.50 | $370.25 | $392.00 | $392.00 | 2,327 |
| 2022-10-20 | $376.56 | $399.50 | $376.56 | $385.50 | $385.50 | 3,081 |
| 2022-10-19 | $406.04 | $406.04 | $382.03 | $388.50 | $388.50 | 5,284 |
| 2022-10-18 | $389.15 | $401.50 | $389.15 | $392.95 | $392.95 | 2,766 |
| 2022-10-17 | $397.50 | $405.00 | $390.25 | $400.00 | $400.00 | 3,187 |
| 2022-10-14 | $389.72 | $412.00 | $389.68 | $389.68 | $389.68 | 3,869 |
| 2022-10-13 | $380.50 | $406.35 | $380.50 | $400.95 | $400.95 | 2,083 |
| 2022-10-12 | $392.55 | $416.00 | $392.55 | $405.23 | $405.23 | 1,722 |
| 2022-10-11 | $407.75 | $414.50 | $396.50 | $405.92 | $405.92 | 2,379 |
| 2022-10-10 | $433.75 | $443.00 | $424.44 | $426.00 | $426.00 | 2,345 |
| 2022-10-07 | $426.50 | $450.42 | $426.50 | $428.55 | $428.55 | 2,293 |
| 2022-10-06 | $448.25 | $448.96 | $432.00 | $436.00 | $436.00 | 1,969 |
| 2022-10-05 | $450.67 | $450.67 | $427.00 | $437.00 | $437.00 | 3,018 |
| 2022-10-04 | $424.20 | $439.00 | $424.20 | $434.20 | $434.20 | 2,671 |
| 2022-10-03 | $408.60 | $423.00 | $405.75 | $417.25 | $417.25 | 2,874 |
| 2022-09-30 | $393.25 | $417.00 | $393.25 | $412.20 | $412.20 | 2,899 |
| 2022-09-29 | $398.83 | $423.90 | $398.83 | $412.50 | $412.50 | 2,982 |
| 2022-09-28 | $403.05 | $427.69 | $403.05 | $419.51 | $416.36 | 2,284 |
| 2022-09-27 | $405.93 | $427.39 | $405.93 | $414.45 | $411.34 | 2,576 |
| 2022-09-26 | $410.75 | $428.50 | $410.75 | $425.00 | $425.00 | 3,318 |
| 2022-09-23 | $421.50 | $443.25 | $421.50 | $426.00 | $426.00 | 4,607 |
| 2022-09-22 | $455.13 | $455.13 | $428.18 | $436.50 | $436.50 | 1,881 |
| 2022-09-21 | $425.57 | $448.00 | $425.57 | $435.00 | $435.00 | 2,025 |
| 2022-09-20 | $423.45 | $449.50 | $423.45 | $434.25 | $434.25 | 1,432 |
| 2022-09-19 | $428.90 | $455.75 | $428.90 | $447.10 | $447.10 | 2,174 |
| 2022-09-16 | $429.46 | $453.50 | $429.46 | $447.20 | $447.20 | 2,219 |
| 2022-09-15 | $449.54 | $467.50 | $449.54 | $452.14 | $452.14 | 2,307 |
| 2022-09-14 | $458.30 | $480.46 | $452.75 | $465.00 | $465.00 | 1,269 |
| 2022-09-13 | $486.72 | $486.72 | $460.50 | $463.00 | $463.00 | 1,123 |
| 2022-09-12 | $472.70 | $493.50 | $472.70 | $480.71 | $480.71 | 1,897 |
| 2022-09-09 | $475.73 | $490.05 | $461.50 | $475.38 | $475.38 | 1,549 |
| 2022-09-08 | $449.68 | $468.29 | $449.68 | $465.50 | $465.50 | 1,389 |
| 2022-09-07 | $438.17 | $465.44 | $438.17 | $450.83 | $450.83 | 1,602 |
| 2022-09-06 | $455.75 | $469.50 | $442.00 | $454.00 | $454.00 | 2,358 |
| 2022-09-02 | $465.25 | $473.00 | $452.50 | $458.75 | $458.75 | 1,180 |
| 2022-09-01 | $453.90 | $476.80 | $453.90 | $466.00 | $466.00 | 1,744 |
| 2022-08-31 | $467.08 | $492.75 | $467.00 | $479.37 | $479.37 | 915 |
| 2022-08-30 | $466.88 | $489.97 | $466.88 | $477.84 | $477.84 | 2,351 |
| 2022-08-29 | $482.21 | $482.21 | $454.00 | $463.50 | $463.50 | 2,807 |
| 2022-08-26 | $474.50 | $510.50 | $474.50 | $482.83 | $482.83 | 1,396 |
| 2022-08-25 | $497.03 | $502.95 | $475.00 | $494.65 | $494.65 | 1,620 |
| 2022-08-24 | $484.80 | $505.50 | $479.58 | $496.05 | $496.05 | 1,148 |
| 2022-08-23 | $471.92 | $496.50 | $471.92 | $488.00 | $488.00 | 876 |
| 2022-08-22 | $494.53 | $500.40 | $475.00 | $481.98 | $481.98 | 1,974 |
| 2022-08-19 | $506.33 | $506.62 | $476.80 | $495.86 | $495.86 | 1,549 |
| 2022-08-18 | $497.45 | $503.85 | $495.85 | $498.08 | $498.08 | 1,555 |
| 2022-08-17 | $501.48 | $509.80 | $499.40 | $501.59 | $501.59 | 1,009 |
| 2022-08-16 | $492.45 | $523.25 | $492.45 | $495.01 | $495.01 | 1,860 |
| 2022-08-15 | $514.55 | $522.84 | $514.55 | $522.06 | $522.06 | 3,893 |
| 2022-08-12 | $498.74 | $520.00 | $498.74 | $517.08 | $517.08 | 1,270 |
| 2022-08-11 | $488.99 | $505.00 | $483.50 | $494.00 | $494.00 | 1,904 |
| 2022-08-10 | $482.44 | $512.00 | $482.44 | $503.21 | $503.21 | 572 |
| 2022-08-09 | $503.93 | $503.93 | $475.49 | $486.46 | $486.46 | 772 |
| 2022-08-08 | $512.56 | $512.56 | $484.00 | $493.25 | $493.25 | 2,079 |
| 2022-08-05 | $485.91 | $513.00 | $485.91 | $500.62 | $500.62 | 1,968 |
| 2022-08-04 | $498.60 | $513.00 | $484.19 | $495.00 | $495.00 | 847 |
| 2022-08-03 | $498.80 | $501.21 | $494.00 | $500.70 | $500.70 | 1,558 |
| 2022-08-02 | $483.98 | $513.25 | $483.75 | $499.90 | $499.90 | 1,149 |
| 2022-08-01 | $523.49 | $523.49 | $492.70 | $508.18 | $508.18 | 3,348 |
| 2022-07-29 | $482.65 | $493.66 | $482.65 | $485.21 | $485.21 | 2,455 |
| 2022-07-28 | $468.15 | $489.00 | $468.15 | $484.22 | $484.22 | 2,711 |
| 2022-07-27 | $489.58 | $489.58 | $461.50 | $481.00 | $481.00 | 1,705 |
| 2022-07-26 | $453.43 | $476.00 | $453.43 | $460.75 | $460.75 | 2,090 |
| 2022-07-25 | $470.41 | $470.45 | $456.50 | $464.58 | $464.58 | 4,364 |
| 2022-07-22 | $474.91 | $488.15 | $466.65 | $477.98 | $477.98 | 1,466 |
| 2022-07-21 | $449.71 | $469.55 | $449.71 | $460.26 | $460.26 | 4,373 |
| 2022-07-20 | $477.52 | $477.52 | $452.50 | $461.50 | $461.50 | 1,909 |
| 2022-07-19 | $464.16 | $464.16 | $437.01 | $453.29 | $453.29 | 5,187 |
| 2022-07-18 | $428.25 | $452.75 | $428.25 | $435.70 | $435.70 | 5,257 |
| 2022-07-15 | $424.73 | $440.12 | $424.73 | $436.00 | $436.00 | 3,495 |
| 2022-07-14 | $440.28 | $440.28 | $417.00 | $430.25 | $430.25 | 2,628 |
| 2022-07-13 | $410.50 | $429.00 | $410.50 | $429.00 | $429.00 | 1,866 |
| 2022-07-12 | $441.61 | $441.61 | $415.75 | $428.75 | $428.75 | 1,503 |
| 2022-07-11 | $439.96 | $467.35 | $439.96 | $452.14 | $452.14 | 2,658 |
| 2022-07-08 | $446.45 | $469.50 | $446.45 | $460.82 | $460.82 | 1,990 |
| 2022-07-07 | $433.52 | $457.50 | $433.52 | $449.00 | $449.00 | 2,036 |
| 2022-07-06 | $461.72 | $461.72 | $439.50 | $450.00 | $450.00 | 1,588 |
| 2022-07-05 | $451.70 | $451.70 | $433.50 | $447.45 | $447.45 | 3,325 |
| 2022-07-01 | $432.00 | $446.00 | $432.00 | $441.63 | $441.63 | 2,845 |
| 2022-06-30 | $428.52 | $454.50 | $428.52 | $447.45 | $447.45 | 3,170 |
| 2022-06-29 | $462.32 | $462.32 | $440.00 | $456.92 | $456.92 | 2,782 |
| 2022-06-28 | $483.83 | $483.83 | $455.75 | $458.08 | $458.08 | 2,543 |
| 2022-06-27 | $462.95 | $463.75 | $449.00 | $453.91 | $453.91 | 5,389 |
| 2022-06-24 | $457.84 | $457.84 | $435.80 | $444.25 | $444.25 | 1,942 |
| 2022-06-23 | $430.77 | $445.27 | $430.77 | $434.33 | $434.33 | 1,898 |
| 2022-06-22 | $420.25 | $441.50 | $420.25 | $434.99 | $434.99 | 3,382 |
| 2022-06-21 | $458.96 | $458.96 | $434.45 | $445.28 | $445.28 | 4,969 |
| 2022-06-17 | $437.31 | $458.99 | $437.31 | $453.46 | $453.46 | 2,367 |
| 2022-06-16 | $447.00 | $466.55 | $445.58 | $449.00 | $449.00 | 2,849 |
| 2022-06-15 | $465.71 | $465.71 | $446.49 | $452.50 | $452.50 | 4,327 |
| 2022-06-14 | $483.54 | $483.54 | $455.30 | $470.50 | $470.50 | 3,849 |
| 2022-06-13 | $491.17 | $491.17 | $465.50 | $470.76 | $470.76 | 3,461 |
| 2022-06-10 | $510.28 | $521.00 | $509.40 | $515.25 | $515.25 | 1,793 |
| 2022-06-09 | $526.27 | $534.55 | $525.80 | $530.00 | $530.00 | 1,139 |
| 2022-06-08 | $525.12 | $535.95 | $525.10 | $533.50 | $533.50 | 817 |
| 2022-06-07 | $520.90 | $532.62 | $520.90 | $526.60 | $526.60 | 4,669 |
| 2022-06-06 | $535.56 | $535.56 | $524.68 | $524.80 | $524.80 | 2,153 |
| 2022-06-03 | $530.34 | $533.50 | $517.50 | $519.25 | $519.25 | 1,235 |
| 2022-06-02 | $531.47 | $536.24 | $520.73 | $529.38 | $529.38 | 2,335 |
| 2022-06-01 | $532.13 | $532.13 | $518.55 | $518.75 | $518.75 | 1,294 |
| 2022-05-31 | $512.84 | $523.00 | $512.84 | $517.19 | $517.19 | 3,235 |
| 2022-05-27 | $504.81 | $515.44 | $504.81 | $511.75 | $511.75 | 1,622 |
| 2022-05-26 | $518.24 | $520.50 | $508.00 | $509.75 | $509.75 | 1,343 |
| 2022-05-25 | $513.67 | $526.49 | $513.67 | $516.40 | $516.40 | 1,739 |
| 2022-05-24 | $523.81 | $529.00 | $516.00 | $523.00 | $523.00 | 1,626 |
| 2022-05-23 | $516.15 | $526.75 | $516.15 | $523.20 | $523.20 | 1,926 |
| 2022-05-20 | $513.97 | $524.00 | $509.97 | $513.25 | $513.25 | 2,264 |
| 2022-05-19 | $517.82 | $521.28 | $510.12 | $515.84 | $515.84 | 2,046 |
| 2022-05-18 | $514.88 | $514.88 | $500.55 | $500.75 | $500.75 | 3,766 |
| 2022-05-17 | $492.35 | $502.00 | $492.35 | $493.00 | $493.00 | 1,414 |
| 2022-05-16 | $495.63 | $495.63 | $485.52 | $485.60 | $485.60 | 2,553 |
| 2022-05-13 | $481.41 | $481.41 | $470.82 | $477.80 | $477.80 | 2,552 |
| 2022-05-12 | $453.58 | $481.75 | $453.58 | $467.40 | $467.40 | 2,573 |
| 2022-05-11 | $479.61 | $479.61 | $460.35 | $464.00 | $464.00 | 1,808 |
| 2022-05-10 | $489.35 | $489.35 | $460.69 | $472.00 | $472.00 | 2,144 |
| 2022-05-09 | $456.38 | $479.50 | $456.38 | $475.40 | $475.40 | 2,855 |
| 2022-05-06 | $474.05 | $482.64 | $471.39 | $476.20 | $476.20 | 2,640 |
| 2022-05-05 | $476.74 | $496.00 | $472.63 | $472.70 | $472.70 | 1,688 |
| 2022-05-04 | $499.60 | $499.60 | $480.00 | $483.92 | $483.92 | 3,977 |
| 2022-05-03 | $500.29 | $500.29 | $470.95 | $481.93 | $481.93 | 2,552 |
| 2022-05-02 | $467.54 | $496.00 | $467.54 | $480.90 | $480.90 | 3,005 |
| 2022-04-29 | $497.13 | $498.61 | $477.41 | $479.00 | $479.00 | 1,867 |
| 2022-04-28 | $500.00 | $500.00 | $469.70 | $478.55 | $478.55 | 1,597 |
| 2022-04-27 | $503.66 | $503.66 | $474.36 | $492.00 | $492.00 | 1,903 |
| 2022-04-26 | $512.10 | $512.10 | $485.95 | $494.80 | $494.80 | 1,992 |
| 2022-04-25 | $486.70 | $510.99 | $486.70 | $494.80 | $494.80 | 1,992 |
| 2022-04-22 | $499.04 | $522.00 | $499.04 | $513.00 | $513.00 | 1,674 |
| 2022-04-21 | $505.01 | $529.80 | $505.01 | $510.00 | $510.00 | 1,384 |
| 2022-04-20 | $516.72 | $516.72 | $503.72 | $505.84 | $505.84 | 1,864 |
| 2022-04-19 | $518.88 | $518.88 | $488.23 | $508.06 | $508.06 | 2,046 |
| 2022-04-18 | $490.50 | $518.00 | $490.20 | $499.45 | $499.45 | 2,833 |
| 2022-04-14 | $542.00 | $542.00 | $504.00 | $519.05 | $519.05 | 1,557 |
| 2022-04-13 | $528.13 | $528.13 | $507.00 | $519.61 | $519.61 | 2,121 |
| 2022-04-12 | $513.03 | $521.00 | $504.05 | $509.08 | $509.08 | 985 |
| 2022-04-11 | $520.83 | $552.94 | $520.75 | $529.99 | $529.99 | 2,012 |
| 2022-04-08 | $524.30 | $557.01 | $524.30 | $541.92 | $541.92 | 1,877 |
| 2022-04-07 | $538.41 | $545.00 | $536.01 | $540.75 | $540.75 | 1,410 |
| 2022-04-06 | $540.40 | $558.00 | $535.90 | $536.50 | $536.50 | 1,293 |
| 2022-04-05 | $543.22 | $562.00 | $543.22 | $557.90 | $557.90 | 1,322 |
| 2022-04-04 | $580.40 | $580.40 | $556.25 | $563.30 | $563.30 | 1,237 |
| 2022-04-01 | $576.79 | $576.79 | $543.01 | $557.25 | $557.25 | 1,129 |
| 2022-03-31 | $583.01 | $583.01 | $551.25 | $559.00 | $559.00 | 1,130 |
| 2022-03-30 | $574.00 | $577.00 | $559.05 | $559.34 | $559.34 | 1,109 |
| 2022-03-29 | $592.00 | $592.00 | $565.05 | $571.00 | $567.70 | 1,008 |
| 2022-03-28 | $557.80 | $568.00 | $554.75 | $566.20 | $562.92 | 2,519 |
| 2022-03-25 | $565.45 | $583.99 | $565.45 | $570.60 | $567.30 | 2,024 |
| 2022-03-24 | $600.53 | $600.53 | $576.45 | $586.61 | $583.22 | 4,713 |
| 2022-03-23 | $592.51 | $592.51 | $566.12 | $568.91 | $565.62 | 1,271 |
| 2022-03-22 | $579.00 | $579.00 | $552.00 | $574.25 | $570.93 | 2,534 |
| 2022-03-21 | $555.82 | $579.00 | $555.82 | $577.07 | $573.73 | 1,378 |
| 2022-03-18 | $542.00 | $580.44 | $542.00 | $577.07 | $573.73 | 1,378 |
| 2022-03-17 | $572.83 | $573.43 | $548.00 | $569.00 | $565.71 | 2,685 |
| 2022-03-16 | $535.51 | $548.09 | $519.41 | $535.45 | $532.36 | 1,661 |
| 2022-03-15 | $520.05 | $528.33 | $514.05 | $528.33 | $525.27 | 2,754 |
| 2022-03-14 | $548.01 | $548.01 | $525.01 | $530.61 | $527.54 | 2,661 |
| 2022-03-11 | $528.70 | $551.00 | $528.70 | $532.80 | $529.72 | 1,642 |
| 2022-03-10 | $539.00 | $569.42 | $539.00 | $547.30 | $544.13 | 2,441 |
| 2022-03-09 | $554.00 | $554.00 | $527.72 | $549.37 | $546.19 | 2,112 |
| 2022-03-08 | $553.29 | $553.29 | $528.00 | $536.03 | $532.93 | 1,942 |
| 2022-03-07 | $523.50 | $555.00 | $523.50 | $535.42 | $532.32 | 1,994 |
| 2022-03-04 | $555.45 | $590.14 | $555.45 | $581.46 | $578.09 | 1,366 |
| 2022-03-03 | $619.00 | $619.00 | $586.09 | $597.70 | $594.24 | 1,244 |
| 2022-03-02 | $612.13 | $612.13 | $580.72 | $601.00 | $597.52 | 775 |
| 2022-03-01 | $602.61 | $620.75 | $584.30 | $593.00 | $589.57 | 827 |
| 2022-02-28 | $610.33 | $610.33 | $577.00 | $590.63 | $587.21 | 1,868 |
| 2022-02-25 | $612.00 | $612.00 | $577.20 | $595.53 | $592.08 | 1,968 |
| 2022-02-24 | $580.00 | $580.00 | $557.00 | $578.15 | $574.80 | 1,744 |
| 2022-02-23 | $581.00 | $592.70 | $581.00 | $586.24 | $582.85 | 985 |
| 2022-02-22 | $582.50 | $603.00 | $562.01 | $584.72 | $581.34 | 2,256 |
| 2022-02-18 | $602.43 | $602.43 | $575.68 | $586.91 | $583.51 | 1,160 |
| 2022-02-17 | $613.34 | $613.34 | $589.00 | $593.74 | $590.30 | 1,235 |
| 2022-02-16 | $614.88 | $614.88 | $584.00 | $595.70 | $592.25 | 1,715 |
| 2022-02-15 | $576.10 | $580.00 | $558.91 | $577.51 | $574.17 | 1,385 |
| 2022-02-14 | $563.13 | $563.68 | $550.00 | $563.39 | $560.13 | 1,842 |
| 2022-02-11 | $589.00 | $589.00 | $546.00 | $555.90 | $552.68 | 1,800 |
| 2022-02-10 | $578.63 | $578.97 | $545.50 | $569.30 | $566.01 | 1,718 |
| 2022-02-09 | $574.87 | $574.87 | $544.90 | $550.08 | $546.90 | 3,274 |
| 2022-02-08 | $570.00 | $570.00 | $545.00 | $548.60 | $545.43 | 1,634 |
| 2022-02-07 | $572.38 | $572.38 | $538.73 | $555.00 | $551.79 | 2,258 |
| 2022-02-04 | $569.95 | $569.95 | $538.00 | $557.98 | $554.75 | 1,456 |
| 2022-02-03 | $571.62 | $571.62 | $547.66 | $551.72 | $548.52 | 1,339 |
| 2022-02-02 | $565.00 | $596.67 | $565.00 | $579.20 | $575.85 | 1,408 |
| 2022-02-01 | $578.52 | $578.52 | $552.60 | $560.50 | $557.26 | 2,379 |
| 2022-01-31 | $530.22 | $558.95 | $530.22 | $555.52 | $552.30 | 1,735 |
| 2022-01-28 | $563.08 | $563.08 | $542.52 | $552.80 | $549.60 | 2,048 |
| 2022-01-27 | $552.00 | $552.00 | $536.00 | $537.00 | $533.89 | 2,507 |
| 2022-01-26 | $544.70 | $575.00 | $544.70 | $553.50 | $550.30 | 1,709 |
| 2022-01-25 | $575.46 | $575.46 | $553.25 | $559.50 | $556.26 | 2,865 |
| 2022-01-24 | $554.00 | $584.35 | $554.00 | $571.11 | $567.80 | 2,715 |
| 2022-01-21 | $594.03 | $594.03 | $559.10 | $571.25 | $567.94 | 1,303 |
| 2022-01-20 | $608.00 | $608.00 | $580.00 | $589.23 | $585.82 | 1,399 |
| 2022-01-19 | $596.27 | $597.00 | $585.20 | $586.71 | $583.32 | 1,762 |
| 2022-01-18 | $602.37 | $602.37 | $570.90 | $586.71 | $583.31 | 1,762 |
| 2022-01-14 | $617.04 | $617.04 | $597.74 | $603.00 | $599.51 | 1,007 |
| 2022-01-13 | $652.73 | $652.73 | $626.41 | $627.00 | $623.37 | 1,257 |
| 2022-01-12 | $668.00 | $668.00 | $649.74 | $653.75 | $649.97 | 822 |
| 2022-01-11 | $646.91 | $646.91 | $625.00 | $634.30 | $630.63 | 1,070 |
| 2022-01-10 | $634.21 | $673.84 | $634.21 | $650.75 | $646.98 | 1,515 |
| 2022-01-07 | $665.20 | $669.00 | $646.28 | $652.05 | $648.28 | 1,127 |
| 2022-01-06 | $647.50 | $687.52 | $647.50 | $668.90 | $665.03 | 1,188 |
| 2022-01-05 | $703.34 | $703.34 | $665.00 | $677.00 | $673.08 | 1,218 |
| 2022-01-04 | $670.39 | $695.35 | $662.25 | $684.05 | $680.09 | 1,010 |
| 2022-01-03 | $693.00 | $695.73 | $665.00 | $677.38 | $673.46 | 1,257 |
| 2021-12-31 | $695.95 | $695.95 | $655.22 | $678.75 | $674.82 | 651 |
| 2021-12-30 | $697.25 | $697.25 | $656.40 | $677.03 | $673.11 | 1,400 |
| 2021-12-29 | $660.00 | $686.00 | $660.00 | $670.59 | $666.71 | 1,299 |
| 2021-12-28 | $670.63 | $678.39 | $669.10 | $676.50 | $672.58 | 1,103 |
| 2021-12-27 | $650.83 | $690.88 | $650.83 | $673.75 | $669.85 | 1,157 |
| 2021-12-23 | $673.60 | $679.00 | $655.08 | $670.00 | $666.12 | 1,166 |
| 2021-12-22 | $655.00 | $679.60 | $655.00 | $661.90 | $658.07 | 899 |
| 2021-12-21 | $649.74 | $689.64 | $649.34 | $672.87 | $668.98 | 1,036 |
| 2021-12-20 | $685.32 | $685.32 | $646.00 | $666.93 | $663.07 | 1,181 |
| 2021-12-17 | $663.19 | $681.69 | $663.00 | $675.34 | $671.43 | 891 |
| 2021-12-16 | $685.46 | $685.46 | $654.73 | $669.00 | $665.13 | 623 |
| 2021-12-15 | $652.04 | $681.61 | $652.00 | $675.00 | $671.09 | 847 |
| 2021-12-14 | $688.29 | $688.29 | $655.00 | $669.00 | $665.13 | 2,022 |
| 2021-12-13 | $655.45 | $696.52 | $655.45 | $672.87 | $668.98 | 800 |
| 2021-12-10 | $695.00 | $695.00 | $654.64 | $667.00 | $663.14 | 924 |
| 2021-12-09 | $689.45 | $689.45 | $649.16 | $672.86 | $668.97 | 662 |
| 2021-12-08 | $662.91 | $681.51 | $654.87 | $678.68 | $674.75 | 914 |
| 2021-12-07 | $683.62 | $691.74 | $652.00 | $676.75 | $672.84 | 744 |
| 2021-12-06 | $665.77 | $673.45 | $635.05 | $649.27 | $645.51 | 1,526 |
| 2021-12-03 | $673.32 | $673.32 | $645.00 | $652.22 | $648.45 | 1,286 |
| 2021-12-02 | $669.12 | $669.12 | $643.42 | $659.00 | $655.19 | 2,336 |
| 2021-12-01 | $656.63 | $657.14 | $638.00 | $642.50 | $638.78 | 1,019 |
| 2021-11-30 | $659.60 | $659.60 | $631.40 | $641.10 | $637.39 | 882 |
| 2021-11-29 | $660.40 | $667.00 | $640.00 | $659.00 | $655.19 | 981 |
| 2021-11-26 | $660.00 | $660.00 | $642.29 | $648.27 | $644.52 | 671 |
| 2021-11-24 | $678.80 | $678.80 | $649.00 | $660.91 | $657.08 | 765 |
| 2021-11-23 | $675.00 | $675.00 | $660.86 | $660.86 | $657.04 | 567 |
| 2021-11-22 | $689.00 | $689.00 | $655.20 | $667.33 | $663.47 | 1,014 |
| 2021-11-19 | $652.01 | $693.08 | $652.01 | $675.79 | $671.87 | 968 |
| 2021-11-18 | $632.74 | $672.37 | $632.74 | $650.75 | $646.98 | 917 |
| 2021-11-17 | $658.16 | $658.16 | $633.00 | $644.00 | $640.27 | 825 |
| 2021-11-16 | $627.50 | $628.00 | $607.00 | $623.00 | $619.39 | 727 |
| 2021-11-15 | $625.20 | $642.00 | $621.00 | $625.08 | $621.46 | 927 |
| 2021-11-12 | $639.85 | $639.85 | $620.00 | $621.94 | $618.34 | 518 |
| 2021-11-11 | $627.00 | $638.00 | $624.00 | $629.20 | $625.56 | 1,262 |
| 2021-11-10 | $640.75 | $640.75 | $603.19 | $623.00 | $619.39 | 882 |
| 2021-11-09 | $614.59 | $652.39 | $614.59 | $621.08 | $617.49 | 1,181 |
| 2021-11-08 | $650.25 | $650.25 | $612.09 | $641.00 | $637.29 | 1,173 |
| 2021-11-05 | $654.00 | $654.00 | $636.00 | $638.00 | $634.31 | 645 |
| 2021-11-04 | $654.60 | $654.60 | $616.34 | $628.00 | $624.37 | 673 |
| 2021-11-03 | $633.68 | $633.68 | $608.00 | $616.63 | $613.06 | 664 |
| 2021-11-02 | $633.57 | $633.57 | $600.00 | $605.20 | $601.70 | 1,386 |
| 2021-11-01 | $605.35 | $631.00 | $605.00 | $605.20 | $601.70 | 1,386 |
| 2021-10-29 | $596.13 | $601.12 | $588.86 | $588.86 | $585.45 | 968 |
| 2021-10-28 | $579.94 | $616.00 | $579.94 | $600.00 | $596.53 | 755 |
| 2021-10-27 | $603.96 | $610.95 | $586.00 | $587.92 | $584.52 | 1,017 |
| 2021-10-26 | $622.67 | $622.67 | $586.14 | $603.00 | $599.51 | 513 |
| 2021-10-25 | $579.20 | $607.00 | $579.20 | $603.45 | $599.96 | 665 |
| 2021-10-22 | $601.00 | $605.00 | $585.00 | $590.00 | $586.59 | 845 |
| 2021-10-21 | $593.89 | $593.89 | $559.00 | $583.89 | $580.51 | 903 |
| 2021-10-20 | $601.16 | $601.16 | $568.00 | $568.00 | $564.71 | 590 |
| 2021-10-19 | $594.80 | $597.00 | $586.00 | $594.25 | $590.81 | 594 |
| 2021-10-18 | $556.29 | $582.00 | $556.29 | $571.00 | $567.70 | 722 |
| 2021-10-15 | $586.30 | $593.24 | $558.52 | $582.00 | $578.63 | 631 |
| 2021-10-14 | $569.00 | $569.00 | $543.00 | $558.00 | $554.77 | 1,205 |
| 2021-10-13 | $552.30 | $558.87 | $535.00 | $554.92 | $551.71 | 690 |
| 2021-10-12 | $531.96 | $561.00 | $531.96 | $552.00 | $548.81 | 651 |
| 2021-10-11 | $569.08 | $569.08 | $550.85 | $569.08 | $565.79 | 737 |
| 2021-10-08 | $580.26 | $580.26 | $552.00 | $564.60 | $561.33 | 1,030 |
| 2021-10-07 | $571.00 | $573.95 | $552.00 | $552.08 | $548.88 | 1,087 |
| 2021-10-06 | $575.36 | $575.36 | $550.00 | $553.00 | $549.80 | 876 |
| 2021-10-05 | $588.22 | $594.00 | $565.10 | $586.92 | $583.52 | 676 |
| 2021-10-04 | $615.04 | $615.04 | $579.99 | $584.19 | $580.81 | 861 |
| 2021-10-01 | $622.40 | $628.00 | $602.00 | $605.00 | $601.50 | 1,259 |
| 2021-09-30 | $646.85 | $646.85 | $611.00 | $630.98 | $627.32 | 634 |
| 2021-09-29 | $651.60 | $656.00 | $630.84 | $630.84 | $627.19 | 687 |
| 2021-09-28 | $673.74 | $673.74 | $635.00 | $651.60 | $645.08 | 828 |
| 2021-09-27 | $690.90 | $692.00 | $670.00 | $680.50 | $673.69 | 956 |
| 2021-09-24 | $710.07 | $718.57 | $689.00 | $698.00 | $691.01 | 682 |
| 2021-09-23 | $716.98 | $724.00 | $688.92 | $715.00 | $707.84 | 664 |
| 2021-09-22 | $718.82 | $727.00 | $697.00 | $708.50 | $701.41 | 745 |
| 2021-09-21 | $734.00 | $734.00 | $682.00 | $714.48 | $707.33 | 1,031 |
| 2021-09-20 | $721.00 | $729.01 | $698.00 | $715.00 | $707.84 | 557 |
| 2021-09-17 | $744.23 | $744.23 | $700.53 | $721.50 | $714.28 | 619 |
| 2021-09-16 | $725.45 | $725.45 | $702.00 | $714.09 | $706.94 | 725 |
| 2021-09-15 | $732.02 | $740.73 | $697.18 | $712.08 | $704.95 | 1,148 |
| 2021-09-14 | $734.15 | $734.15 | $706.00 | $715.00 | $707.84 | 540 |
| 2021-09-13 | $712.51 | $712.51 | $691.00 | $707.13 | $700.05 | 818 |
| 2021-09-10 | $686.52 | $710.00 | $678.08 | $701.00 | $693.98 | 775 |
| 2021-09-09 | $673.75 | $710.00 | $673.75 | $676.00 | $669.23 | 1,031 |
| 2021-09-08 | $680.97 | $710.00 | $680.97 | $710.00 | $702.89 | 806 |
| 2021-09-07 | $674.01 | $715.80 | $673.59 | $673.59 | $666.85 | 484 |
| 2021-09-03 | $693.00 | $693.00 | $655.61 | $690.00 | $683.09 | 930 |
| 2021-09-02 | $679.17 | $679.17 | $639.34 | $679.17 | $672.37 | 1,103 |
| 2021-09-01 | $667.50 | $667.50 | $628.32 | $628.40 | $622.11 | 650 |
| 2021-08-31 | $652.19 | $659.97 | $621.06 | $652.00 | $645.47 | 701 |
| 2021-08-30 | $654.75 | $654.75 | $616.16 | $616.16 | $609.99 | 453 |
| 2021-08-27 | $618.20 | $635.00 | $615.04 | $623.08 | $616.84 | 481 |
| 2021-08-26 | $643.03 | $650.67 | $612.47 | $624.00 | $617.75 | 910 |
| 2021-08-25 | $615.72 | $644.00 | $610.00 | $634.00 | $627.65 | 762 |
| 2021-08-24 | $611.00 | $657.00 | $611.00 | $631.00 | $624.68 | 603 |
| 2021-08-23 | $620.40 | $633.00 | $612.00 | $624.50 | $618.25 | 727 |
| 2021-08-20 | $590.75 | $627.65 | $590.75 | $590.75 | $584.84 | 560 |
| 2021-08-19 | $624.36 | $630.12 | $601.30 | $610.01 | $603.90 | 626 |
| 2021-08-18 | $629.56 | $629.56 | $608.00 | $613.80 | $607.66 | 602 |
| 2021-08-17 | $628.13 | $646.60 | $609.65 | $638.00 | $631.61 | 456 |
| 2021-08-16 | $640.97 | $647.00 | $627.20 | $632.85 | $626.51 | 637 |
| 2021-08-13 | $653.32 | $657.28 | $637.50 | $649.37 | $642.87 | 597 |
| 2021-08-12 | $650.90 | $682.97 | $642.88 | $642.88 | $636.44 | 1,249 |
| 2021-08-11 | $652.54 | $661.87 | $621.68 | $621.68 | $615.46 | 703 |
| 2021-08-10 | $628.39 | $647.28 | $609.50 | $647.28 | $640.80 | 554 |
| 2021-08-09 | $615.26 | $633.78 | $596.73 | $631.93 | $625.60 | 809 |
| 2021-08-06 | $622.00 | $622.00 | $611.00 | $611.00 | $604.88 | 623 |
| 2021-08-05 | $615.50 | $622.00 | $608.00 | $622.00 | $615.77 | 643 |
| 2021-08-04 | $628.74 | $628.74 | $604.00 | $604.45 | $598.40 | 577 |
| 2021-08-03 | $622.22 | $629.64 | $605.00 | $613.24 | $607.10 | 525 |
| 2021-08-02 | $620.56 | $627.00 | $595.00 | $605.00 | $598.94 | 702 |
| 2021-07-30 | $591.65 | $600.38 | $589.65 | $589.74 | $583.84 | 595 |
| 2021-07-29 | $617.52 | $617.88 | $582.18 | $588.93 | $583.03 | 843 |
| 2021-07-28 | $610.46 | $610.46 | $586.00 | $602.00 | $595.97 | 954 |
| 2021-07-27 | $575.77 | $609.47 | $575.77 | $598.00 | $592.01 | 696 |
| 2021-07-26 | $597.50 | $606.00 | $589.04 | $593.00 | $587.06 | 2,354 |
| 2021-07-23 | $600.31 | $600.31 | $585.00 | $600.31 | $594.30 | 626 |
| 2021-07-22 | $575.06 | $600.00 | $575.02 | $600.00 | $593.99 | 571 |
| 2021-07-21 | $605.64 | $605.64 | $570.22 | $583.00 | $577.16 | 1,188 |
| 2021-07-20 | $601.24 | $601.24 | $565.94 | $580.00 | $574.19 | 958 |
| 2021-07-19 | $603.23 | $603.23 | $580.00 | $590.00 | $584.09 | 646 |
| 2021-07-16 | $617.38 | $624.72 | $595.36 | $604.87 | $598.81 | 1,110 |
| 2021-07-15 | $626.18 | $626.18 | $589.22 | $605.55 | $599.49 | 724 |
| 2021-07-14 | $630.92 | $638.40 | $601.00 | $601.08 | $595.06 | 465 |
| 2021-07-13 | $625.45 | $632.92 | $595.55 | $595.55 | $589.59 | 940 |
| 2021-07-12 | $629.00 | $638.00 | $599.00 | $613.50 | $607.36 | 817 |
| 2021-07-09 | $615.00 | $615.00 | $572.00 | $614.00 | $607.85 | 2,173 |
| 2021-07-08 | $608.04 | $614.05 | $584.00 | $584.00 | $578.15 | 721 |
| 2021-07-07 | $589.83 | $618.94 | $582.55 | $582.55 | $576.72 | 532 |
| 2021-07-06 | $607.00 | $607.00 | $587.20 | $607.00 | $600.92 | 641 |
| 2021-07-02 | $604.16 | $604.16 | $568.66 | $596.00 | $590.03 | 625 |
| 2021-07-01 | $603.85 | $603.85 | $576.00 | $589.00 | $583.10 | 479 |
| 2021-06-30 | $602.10 | $609.29 | $573.36 | $595.00 | $589.04 | 1,408 |
| 2021-06-29 | $592.00 | $621.05 | $592.00 | $605.00 | $598.94 | 762 |
| 2021-06-28 | $609.79 | $609.79 | $586.00 | $597.00 | $591.02 | 603 |
| 2021-06-25 | $586.60 | $602.00 | $585.00 | $597.00 | $591.02 | 407 |
| 2021-06-24 | $605.13 | $605.13 | $576.00 | $584.20 | $578.35 | 956 |
| 2021-06-23 | $603.07 | $603.07 | $578.00 | $590.00 | $584.09 | 494 |
| 2021-06-22 | $562.77 | $592.00 | $562.77 | $585.92 | $580.05 | 520 |
| 2021-06-21 | $577.48 | $593.00 | $562.16 | $587.00 | $581.12 | 528 |
| 2021-06-18 | $597.92 | $597.92 | $575.00 | $575.00 | $569.24 | 1,146 |
| 2021-06-17 | $609.89 | $610.89 | $575.10 | $595.85 | $589.89 | 1,720 |
| 2021-06-16 | $598.00 | $598.00 | $587.00 | $587.62 | $581.74 | 567 |
| 2021-06-15 | $568.96 | $604.44 | $568.96 | $578.00 | $572.21 | 941 |
| 2021-06-14 | $582.03 | $587.00 | $568.60 | $584.95 | $579.09 | 705 |
| 2021-06-11 | $560.58 | $585.92 | $560.58 | $582.00 | $576.17 | 745 |
| 2021-06-10 | $592.26 | $592.26 | $557.48 | $571.00 | $565.28 | 973 |
| 2021-06-09 | $561.74 | $596.87 | $561.74 | $583.00 | $577.16 | 557 |
| 2021-06-08 | $609.64 | $616.88 | $590.00 | $593.20 | $587.26 | 704 |
| 2021-06-07 | $630.00 | $630.00 | $585.50 | $611.00 | $604.88 | 691 |
| 2021-06-04 | $621.18 | $628.40 | $592.28 | $620.96 | $614.74 | 993 |
| 2021-06-03 | $619.73 | $619.73 | $595.00 | $597.00 | $591.02 | 547 |
| 2021-06-02 | $610.00 | $614.00 | $597.00 | $598.00 | $592.01 | 772 |
| 2021-06-01 | $598.25 | $625.45 | $590.00 | $617.00 | $610.82 | 774 |
| 2021-05-28 | $612.56 | $619.00 | $590.65 | $609.45 | $603.35 | 542 |
| 2021-05-27 | $589.00 | $593.00 | $578.31 | $590.99 | $585.07 | 684 |
| 2021-05-26 | $591.64 | $591.64 | $576.00 | $578.04 | $572.25 | 682 |
| 2021-05-25 | $576.60 | $587.00 | $574.00 | $575.00 | $569.24 | 847 |
| 2021-05-24 | $556.00 | $590.70 | $556.00 | $570.00 | $564.29 | 585 |
| 2021-05-21 | $589.83 | $596.83 | $567.00 | $581.00 | $575.18 | 986 |
| 2021-05-20 | $594.40 | $603.00 | $572.00 | $579.00 | $573.20 | 1,335 |
| 2021-05-19 | $582.88 | $589.35 | $557.00 | $575.99 | $570.22 | 1,151 |
| 2021-05-18 | $600.00 | $600.00 | $563.00 | $583.10 | $577.26 | 789 |
| 2021-05-17 | $549.61 | $576.06 | $543.00 | $555.00 | $549.44 | 1,110 |
| 2021-05-14 | $564.55 | $592.42 | $557.58 | $589.40 | $583.50 | 1,230 |
| 2021-05-13 | $560.70 | $574.40 | $553.00 | $561.00 | $555.38 | 3,540 |
| 2021-05-12 | $580.34 | $587.26 | $554.00 | $554.00 | $548.45 | 1,018 |
| 2021-05-11 | $571.67 | $598.37 | $565.00 | $598.37 | $592.38 | 3,129 |
| 2021-05-10 | $611.42 | $618.69 | $587.00 | $591.38 | $585.46 | 717 |
| 2021-05-07 | $584.31 | $603.00 | $579.64 | $600.00 | $593.99 | 874 |
| 2021-05-06 | $604.00 | $604.00 | $573.00 | $590.00 | $584.09 | 1,002 |
| 2021-05-05 | $602.00 | $602.00 | $574.28 | $582.60 | $576.77 | 852 |
| 2021-05-04 | $581.95 | $581.95 | $565.00 | $581.95 | $576.12 | 894 |
| 2021-05-03 | $603.00 | $603.00 | $560.00 | $591.00 | $585.08 | 1,110 |
| 2021-04-30 | $594.75 | $601.81 | $573.00 | $576.83 | $571.06 | 717 |
| 2021-04-29 | $603.40 | $612.00 | $576.00 | $595.92 | $589.95 | 834 |
| 2021-04-28 | $570.00 | $614.00 | $570.00 | $590.00 | $584.09 | 1,174 |
| 2021-04-27 | $609.20 | $618.00 | $574.00 | $594.00 | $588.05 | 911 |
| 2021-04-26 | $616.20 | $625.00 | $581.00 | $610.42 | $604.31 | 876 |
| 2021-04-23 | $623.00 | $623.00 | $589.00 | $595.00 | $589.04 | 1,235 |
| 2021-04-22 | $633.00 | $633.00 | $594.00 | $616.14 | $609.97 | 975 |
| 2021-04-21 | $602.20 | $611.00 | $579.00 | $599.93 | $593.92 | 867 |
| 2021-04-20 | $585.00 | $630.00 | $585.00 | $602.50 | $596.47 | 870 |
| 2021-04-19 | $623.00 | $632.00 | $597.15 | $597.15 | $591.17 | 663 |
| 2021-04-16 | $616.20 | $616.20 | $595.00 | $611.00 | $604.88 | 1,639 |
| 2021-04-15 | $626.00 | $635.00 | $603.00 | $623.00 | $616.76 | 932 |
| 2021-04-14 | $622.00 | $631.00 | $598.00 | $611.82 | $605.69 | 661 |
| 2021-04-13 | $621.50 | $622.00 | $592.00 | $604.00 | $597.95 | 793 |
| 2021-04-12 | $617.20 | $626.00 | $582.00 | $611.00 | $604.88 | 806 |
| 2021-04-09 | $601.08 | $615.00 | $601.00 | $615.00 | $608.84 | 868 |
| 2021-04-08 | $621.00 | $630.00 | $597.00 | $614.00 | $607.85 | 770 |
| 2021-04-07 | $602.40 | $611.00 | $580.00 | $584.00 | $578.15 | 896 |
| 2021-04-06 | $606.00 | $610.00 | $593.00 | $607.00 | $600.92 | 879 |
| 2021-04-05 | $582.00 | $610.35 | $582.00 | $602.00 | $595.97 | 1,185 |
| 2021-04-01 | $570.00 | $605.00 | $570.00 | $602.23 | $596.20 | 1,480 |
| 2021-03-31 | $593.40 | $602.00 | $571.00 | $591.00 | $585.08 | 965 |
| 2021-03-30 | $584.00 | $605.00 | $584.00 | $605.00 | $598.94 | 1,060 |
| 2021-03-29 | $629.00 | $629.00 | $579.00 | $604.60 | $598.55 | 1,133 |
| 2021-03-26 | $605.77 | $614.00 | $576.00 | $596.40 | $590.43 | 1,837 |
| 2021-03-25 | $616.00 | $616.00 | $578.00 | $604.92 | $598.86 | 1,046 |
| 2021-03-24 | $596.00 | $596.00 | $571.00 | $573.40 | $567.66 | 990 |
| 2021-03-23 | $552.00 | $595.00 | $552.00 | $574.00 | $568.25 | 1,256 |
| 2021-03-22 | $601.00 | $601.00 | $573.00 | $589.00 | $583.10 | 721 |
| 2021-03-19 | $572.00 | $616.00 | $572.00 | $599.27 | $593.27 | 840 |
| 2021-03-18 | $622.20 | $631.00 | $599.00 | $612.00 | $605.87 | 880 |
| 2021-03-17 | $579.20 | $591.00 | $577.00 | $591.00 | $585.08 | 1,040 |
| 2021-03-16 | $600.00 | $600.00 | $563.00 | $585.00 | $579.14 | 1,803 |
| 2021-03-15 | $568.00 | $579.00 | $562.00 | $578.80 | $573.01 | 1,171 |
| 2021-03-12 | $595.25 | $608.31 | $543.00 | $591.00 | $585.08 | 1,107 |
| 2021-03-11 | $567.53 | $574.00 | $541.65 | $561.00 | $555.38 | 847 |
| 2021-03-10 | $534.00 | $576.00 | $534.00 | $552.00 | $546.47 | 1,482 |
| 2021-03-09 | $571.50 | $572.00 | $543.00 | $572.00 | $566.27 | 1,245 |
| 2021-03-08 | $589.00 | $589.00 | $558.00 | $576.00 | $570.23 | 1,229 |
| 2021-03-05 | $602.60 | $609.00 | $575.39 | $592.59 | $586.66 | 1,970 |
| 2021-03-04 | $566.00 | $610.00 | $566.00 | $576.78 | $571.01 | 1,046 |
| 2021-03-03 | $613.00 | $613.00 | $586.00 | $589.00 | $583.10 | 1,088 |
| 2021-03-02 | $620.75 | $631.00 | $590.08 | $613.00 | $606.86 | 851 |
| 2021-03-01 | $615.80 | $615.80 | $598.00 | $612.00 | $605.87 | 1,213 |
| 2021-02-26 | $613.00 | $613.00 | $581.00 | $603.19 | $597.15 | 1,268 |
| 2021-02-25 | $620.50 | $643.00 | $605.00 | $622.85 | $616.61 | 1,268 |
| 2021-02-24 | $622.00 | $622.85 | $598.00 | $622.85 | $616.61 | 1,268 |
| 2021-02-23 | $624.55 | $627.05 | $609.00 | $619.81 | $613.61 | 1,030 |
| 2021-02-22 | $648.00 | $648.00 | $602.00 | $631.00 | $624.68 | 1,258 |
| 2021-02-19 | $632.00 | $632.00 | $611.00 | $629.00 | $622.70 | 1,245 |
| 2021-02-18 | $645.00 | $645.00 | $606.00 | $628.00 | $621.71 | 1,157 |
| 2021-02-17 | $626.00 | $628.00 | $614.00 | $628.00 | $621.71 | 1,157 |
| 2021-02-16 | $605.00 | $639.00 | $605.00 | $635.00 | $628.64 | 1,228 |
| 2021-02-12 | $631.00 | $643.00 | $628.00 | $638.00 | $631.61 | 1,348 |
| 2021-02-11 | $654.00 | $654.00 | $607.00 | $637.00 | $630.62 | 1,050 |
| 2021-02-10 | $645.60 | $655.00 | $608.00 | $643.00 | $636.56 | 1,025 |
| 2021-02-09 | $613.00 | $647.00 | $613.00 | $643.00 | $636.56 | 1,025 |
| 2021-02-08 | $629.00 | $638.00 | $593.00 | $609.00 | $602.90 | 1,448 |
| 2021-02-05 | $623.00 | $623.00 | $579.00 | $608.00 | $601.91 | 991 |
| 2021-02-04 | $619.00 | $619.00 | $574.00 | $605.00 | $598.94 | 944 |
| 2021-02-03 | $640.00 | $640.00 | $607.00 | $614.00 | $607.85 | 1,399 |
| 2021-02-02 | $600.00 | $645.00 | $600.00 | $615.00 | $608.84 | 2,350 |
| 2021-02-01 | $629.00 | $638.00 | $593.00 | $605.00 | $598.94 | 981 |
| 2021-01-29 | $618.20 | $627.00 | $583.00 | $615.00 | $608.84 | 1,014 |
| 2021-01-28 | $656.00 | $656.00 | $610.00 | $636.50 | $630.13 | 1,353 |
| 2021-01-27 | $620.00 | $667.00 | $620.00 | $633.00 | $626.66 | 1,033 |
| 2021-01-26 | $655.60 | $665.00 | $625.50 | $651.00 | $644.48 | 1,013 |
| 2021-01-25 | $667.40 | $677.00 | $638.60 | $642.00 | $635.57 | 1,071 |
| 2021-01-22 | $671.40 | $681.00 | $646.20 | $662.65 | $656.02 | 1,022 |
| 2021-01-21 | $669.40 | $679.00 | $646.18 | $646.26 | $639.79 | 1,028 |
| 2021-01-20 | $658.60 | $668.00 | $641.08 | $652.58 | $646.05 | 1,518 |
| 2021-01-19 | $672.00 | $672.00 | $625.00 | $653.00 | $646.46 | 1,369 |
| 2021-01-15 | $659.00 | $659.00 | $641.52 | $641.60 | $635.18 | 1,372 |
| 2021-01-14 | $657.00 | $682.00 | $657.00 | $682.00 | $675.17 | 940 |
| 2021-01-13 | $661.60 | $671.00 | $637.00 | $654.00 | $647.45 | 1,096 |
| 2021-01-12 | $662.60 | $672.00 | $625.00 | $661.00 | $654.38 | 1,380 |
| 2021-01-11 | $671.81 | $671.81 | $633.50 | $661.00 | $654.38 | 1,380 |
| 2021-01-08 | $682.00 | $682.00 | $634.00 | $652.04 | $645.51 | 1,193 |
| 2021-01-07 | $672.00 | $672.00 | $625.00 | $654.20 | $647.65 | 1,383 |
| 2021-01-06 | $649.45 | $649.45 | $616.20 | $639.21 | $632.81 | 869 |
| 2021-01-05 | $645.00 | $645.00 | $606.00 | $629.25 | $622.95 | 892 |
| 2021-01-04 | $600.00 | $636.00 | $591.00 | $616.00 | $609.83 | 1,122 |
| 2020-12-31 | $633.00 | $633.00 | $589.00 | $589.04 | $583.14 | 741 |
| 2020-12-30 | $589.00 | $633.00 | $589.00 | $597.60 | $591.62 | 856 |
| 2020-12-29 | $596.00 | $630.00 | $596.00 | $624.00 | $617.75 | 1,108 |
| 2020-12-28 | $588.00 | $633.00 | $588.00 | $611.63 | $605.51 | 511 |
| 2020-12-24 | $622.00 | $631.00 | $601.00 | $613.00 | $606.86 | 721 |
| 2020-12-23 | $592.00 | $619.67 | $592.00 | $608.60 | $602.51 | 774 |
| 2020-12-22 | $590.04 | $627.00 | $590.00 | $615.42 | $609.26 | 745 |
| 2020-12-21 | $607.00 | $622.00 | $592.00 | $610.00 | $603.89 | 735 |
| 2020-12-18 | $631.96 | $638.70 | $605.00 | $614.00 | $607.85 | 787 |
| 2020-12-17 | $633.15 | $640.19 | $615.00 | $623.00 | $616.76 | 1,027 |
| 2020-12-16 | $636.12 | $642.15 | $616.46 | $624.90 | $618.64 | 1,055 |
| 2020-12-15 | $646.50 | $646.50 | $617.00 | $630.00 | $623.69 | 826 |
| 2020-12-14 | $644.41 | $645.00 | $621.00 | $625.25 | $618.99 | 1,118 |
| 2020-12-11 | $631.72 | $632.00 | $605.00 | $629.00 | $622.70 | 943 |
| 2020-12-10 | $651.00 | $651.00 | $622.00 | $622.00 | $615.77 | 782 |
| 2020-12-09 | $621.20 | $642.00 | $621.20 | $631.50 | $625.18 | 1,237 |
| 2020-12-08 | $601.00 | $626.39 | $601.00 | $626.39 | $620.12 | 683 |
| 2020-12-07 | $613.00 | $627.00 | $613.00 | $621.75 | $615.53 | 737 |
| 2020-12-04 | $637.80 | $644.00 | $615.00 | $624.75 | $618.50 | 771 |
| 2020-12-03 | $654.00 | $654.00 | $628.25 | $631.20 | $624.88 | 1,367 |
| 2020-12-02 | $632.50 | $654.00 | $629.99 | $634.50 | $628.15 | 2,296 |
| 2020-12-01 | $653.61 | $661.00 | $635.00 | $645.41 | $638.95 | 1,187 |
| 2020-11-30 | $650.60 | $660.00 | $632.82 | $632.82 | $626.49 | 569 |
| 2020-11-27 | $664.00 | $664.00 | $638.00 | $643.86 | $637.41 | 628 |
| 2020-11-25 | $616.75 | $625.41 | $614.50 | $622.00 | $615.77 | 835 |
| 2020-11-24 | $608.00 | $613.88 | $597.00 | $610.50 | $604.39 | 920 |
| 2020-11-23 | $580.00 | $595.66 | $580.00 | $590.00 | $584.09 | 1,899 |
| 2020-11-20 | $579.00 | $590.00 | $574.20 | $589.96 | $584.05 | 761 |
| 2020-11-19 | $593.66 | $597.64 | $565.00 | $582.54 | $576.71 | 736 |
| 2020-11-18 | $579.11 | $579.11 | $544.88 | $561.13 | $555.51 | 626 |
| 2020-11-17 | $571.26 | $573.75 | $555.50 | $565.92 | $560.25 | 1,521 |
| 2020-11-16 | $594.00 | $594.00 | $570.00 | $580.50 | $574.69 | 1,407 |
| 2020-11-13 | $588.65 | $588.65 | $574.13 | $581.40 | $575.58 | 1,735 |
| 2020-11-12 | $607.35 | $607.35 | $589.00 | $590.33 | $584.42 | 690 |
| 2020-11-11 | $591.33 | $593.00 | $578.00 | $587.37 | $581.49 | 846 |
| 2020-11-10 | $574.38 | $591.00 | $565.00 | $581.01 | $575.19 | 984 |
| 2020-11-09 | $600.00 | $602.35 | $578.00 | $597.50 | $591.52 | 836 |
| 2020-11-06 | $583.99 | $587.65 | $566.08 | $568.75 | $563.06 | 923 |
| 2020-11-05 | $557.59 | $584.00 | $554.65 | $566.50 | $560.83 | 602 |
| 2020-11-04 | $565.85 | $569.00 | $537.50 | $549.75 | $544.25 | 915 |
| 2020-11-03 | $554.50 | $554.50 | $533.00 | $550.00 | $544.49 | 914 |
| 2020-11-02 | $545.41 | $547.00 | $533.00 | $541.00 | $535.58 | 2,858 |
| 2020-10-30 | $538.98 | $540.00 | $517.65 | $530.28 | $524.97 | 705 |
| 2020-10-29 | $552.14 | $555.10 | $536.86 | $538.75 | $533.36 | 850 |
| 2020-10-28 | $536.58 | $546.00 | $533.65 | $533.95 | $528.60 | 1,556 |
| 2020-10-27 | $548.60 | $548.60 | $530.00 | $537.75 | $532.37 | 1,013 |
| 2020-10-26 | $529.00 | $540.95 | $529.00 | $534.00 | $528.65 | 832 |
| 2020-10-23 | $541.50 | $547.00 | $539.50 | $539.85 | $534.45 | 669 |
| 2020-10-22 | $545.00 | $553.95 | $544.00 | $547.50 | $542.02 | 672 |
| 2020-10-21 | $548.30 | $549.84 | $544.00 | $545.05 | $539.59 | 577 |
| 2020-10-20 | $563.31 | $563.31 | $543.00 | $549.00 | $543.50 | 720 |
| 2020-10-19 | $552.00 | $552.51 | $546.50 | $546.50 | $541.03 | 812 |
| 2020-10-16 | $540.20 | $553.00 | $540.00 | $548.05 | $542.56 | 755 |
| 2020-10-15 | $544.00 | $553.00 | $540.00 | $550.76 | $545.25 | 1,063 |
| 2020-10-14 | $556.00 | $570.00 | $556.00 | $566.45 | $560.78 | 1,014 |
| 2020-10-13 | $560.00 | $565.63 | $557.00 | $565.63 | $559.97 | 423 |
| 2020-10-12 | $553.10 | $554.00 | $545.00 | $546.25 | $540.78 | 651 |
| 2020-10-09 | $542.00 | $552.20 | $542.00 | $552.20 | $546.67 | 613 |
| 2020-10-08 | $544.04 | $557.00 | $544.00 | $545.15 | $539.69 | 427 |
| 2020-10-07 | $540.05 | $550.58 | $540.05 | $550.58 | $545.07 | 1,023 |
| 2020-10-06 | $560.90 | $565.00 | $530.00 | $541.75 | $536.33 | 759 |
| 2020-10-05 | $554.00 | $558.00 | $523.00 | $540.00 | $534.59 | 1,020 |
| 2020-10-02 | $543.20 | $547.69 | $541.00 | $545.00 | $539.54 | 1,238 |
| 2020-10-01 | $568.94 | $568.94 | $546.75 | $559.17 | $553.57 | 940 |
| 2020-09-30 | $557.34 | $559.99 | $538.25 | $556.00 | $550.43 | 2,930 |
| 2020-09-29 | $572.10 | $574.00 | $555.00 | $564.00 | $558.35 | 540 |
| 2020-09-28 | $548.95 | $562.00 | $548.95 | $549.96 | $544.45 | 505 |
| 2020-09-25 | $533.00 | $542.35 | $533.00 | $542.35 | $536.92 | 731 |
| 2020-09-24 | $532.25 | $544.09 | $532.25 | $538.25 | $532.86 | 808 |
| 2020-09-23 | $559.10 | $560.00 | $549.00 | $549.00 | $543.50 | 1,157 |
| 2020-09-22 | $545.15 | $548.18 | $541.35 | $545.00 | $539.54 | 477 |
| 2020-09-21 | $551.78 | $566.00 | $537.51 | $546.00 | $540.53 | 1,190 |
| 2020-09-18 | $568.07 | $570.55 | $552.40 | $553.55 | $548.01 | 483 |
| 2020-09-17 | $550.37 | $552.80 | $528.50 | $548.44 | $542.95 | 591 |
| 2020-09-16 | $540.00 | $547.00 | $540.00 | $546.00 | $540.53 | 811 |
| 2020-09-15 | $550.80 | $552.00 | $541.50 | $546.00 | $540.53 | 610 |
| 2020-09-14 | $551.50 | $552.00 | $538.14 | $540.00 | $534.59 | 737 |
| 2020-09-11 | $526.15 | $537.00 | $526.15 | $536.23 | $530.86 | 753 |
| 2020-09-10 | $534.27 | $545.64 | $531.32 | $538.34 | $532.95 | 464 |
| 2020-09-09 | $541.50 | $543.33 | $530.00 | $543.33 | $537.89 | 621 |
| 2020-09-08 | $528.40 | $537.00 | $518.00 | $530.00 | $524.69 | 1,097 |
| 2020-09-04 | $559.10 | $559.60 | $535.20 | $548.00 | $542.51 | 17,289 |
| 2020-09-03 | $554.65 | $573.28 | $554.65 | $560.75 | $555.14 | 1,004 |
| 2020-09-02 | $558.50 | $563.00 | $553.00 | $557.70 | $552.12 | 582 |
| 2020-09-01 | $550.50 | $561.00 | $541.04 | $546.13 | $540.66 | 543 |
| 2020-08-31 | $549.50 | $561.00 | $545.00 | $553.50 | $547.96 | 612 |
| 2020-08-28 | $547.50 | $560.00 | $547.00 | $558.25 | $552.66 | 765 |
| 2020-08-27 | $556.30 | $566.00 | $553.03 | $554.29 | $548.74 | 537 |
| 2020-08-26 | $566.48 | $568.95 | $552.00 | $557.50 | $551.92 | 1,494 |
| 2020-08-25 | $559.10 | $561.00 | $551.25 | $554.29 | $548.74 | 824 |
| 2020-08-24 | $556.50 | $565.00 | $550.62 | $551.50 | $545.98 | 838 |
| 2020-08-21 | $558.00 | $559.00 | $549.00 | $552.80 | $547.27 | 758 |
| 2020-08-20 | $540.75 | $571.20 | $540.75 | $558.63 | $553.03 | 825 |
| 2020-08-19 | $585.70 | $585.70 | $560.00 | $567.95 | $562.26 | 1,026 |
| 2020-08-18 | $569.95 | $574.00 | $551.60 | $564.00 | $558.35 | 712 |
| 2020-08-17 | $560.08 | $569.16 | $551.00 | $559.00 | $553.40 | 988 |
| 2020-08-14 | $572.20 | $572.20 | $552.00 | $561.33 | $555.71 | 748 |
| 2020-08-13 | $568.10 | $571.00 | $553.06 | $553.06 | $547.52 | 748 |
| 2020-08-12 | $575.59 | $579.00 | $554.20 | $562.00 | $556.37 | 562 |
| 2020-08-11 | $547.19 | $549.65 | $527.90 | $539.25 | $533.85 | 886 |
| 2020-08-10 | $539.10 | $543.00 | $521.00 | $529.80 | $524.50 | 805 |
| 2020-08-07 | $540.10 | $552.05 | $519.00 | $524.25 | $519.00 | 665 |
| 2020-08-06 | $526.90 | $532.00 | $526.65 | $531.00 | $525.68 | 934 |
| 2020-08-05 | $520.00 | $531.05 | $519.25 | $519.70 | $514.50 | 672 |
| 2020-08-04 | $516.01 | $524.00 | $510.00 | $517.00 | $511.82 | 657 |
| 2020-08-03 | $510.00 | $524.02 | $510.00 | $520.00 | $514.79 | 690 |
| 2020-07-31 | $522.00 | $531.00 | $521.20 | $530.64 | $525.33 | 953 |
| 2020-07-30 | $542.40 | $544.00 | $527.19 | $539.13 | $533.73 | 1,267 |
| 2020-07-29 | $542.00 | $551.55 | $542.00 | $551.00 | $545.48 | 689 |
| 2020-07-28 | $550.50 | $569.00 | $540.00 | $544.25 | $538.80 | 543 |
| 2020-07-27 | $537.20 | $560.00 | $533.00 | $550.00 | $544.50 | 888 |
| 2020-07-24 | $526.00 | $548.00 | $521.00 | $536.67 | $531.30 | 598 |
| 2020-07-23 | $539.00 | $542.00 | $533.85 | $535.00 | $529.64 | 731 |
| 2020-07-22 | $519.20 | $545.00 | $519.20 | $537.00 | $531.62 | 800 |
| 2020-07-21 | $545.00 | $565.00 | $538.00 | $541.02 | $535.60 | 702 |
| 2020-07-20 | $537.60 | $539.00 | $525.50 | $535.39 | $530.03 | 602 |
| 2020-07-17 | $545.18 | $548.37 | $530.00 | $531.25 | $525.93 | 519 |
| 2020-07-16 | $524.00 | $554.00 | $524.00 | $544.50 | $539.05 | 781 |
| 2020-07-15 | $546.20 | $569.12 | $542.00 | $562.40 | $556.77 | 607 |
| 2020-07-14 | $530.70 | $532.00 | $519.00 | $525.00 | $519.74 | 714 |
| 2020-07-13 | $536.36 | $541.36 | $523.31 | $523.31 | $518.07 | 556 |
| 2020-07-10 | $527.10 | $528.99 | $519.00 | $524.27 | $519.02 | 460 |
| 2020-07-09 | $518.00 | $530.00 | $515.73 | $518.00 | $512.81 | 525 |
| 2020-07-08 | $535.00 | $535.00 | $520.25 | $529.79 | $524.49 | 648 |
| 2020-07-07 | $524.00 | $542.00 | $524.00 | $527.60 | $522.32 | 964 |
| 2020-07-06 | $510.00 | $550.00 | $510.00 | $522.00 | $516.77 | 1,867 |
| 2020-07-02 | $497.80 | $523.00 | $495.00 | $515.00 | $509.84 | 1,164 |
| 2020-07-01 | $496.60 | $515.79 | $493.00 | $507.29 | $502.21 | 653 |
| 2020-06-30 | $493.00 | $532.00 | $493.00 | $509.11 | $504.01 | 891 |
| 2020-06-29 | $534.10 | $538.00 | $499.00 | $518.25 | $513.06 | 741 |
| 2020-06-26 | $538.00 | $543.00 | $511.00 | $514.50 | $509.35 | 614 |
| 2020-06-25 | $503.90 | $534.00 | $500.00 | $529.71 | $524.41 | 424 |
| 2020-06-24 | $522.30 | $525.00 | $498.00 | $502.00 | $496.97 | 731 |
| 2020-06-23 | $531.54 | $536.54 | $514.00 | $517.10 | $511.92 | 885 |
| 2020-06-22 | $528.20 | $530.00 | $512.00 | $516.00 | $510.83 | 670 |
| 2020-06-19 | $508.05 | $532.00 | $508.05 | $526.00 | $520.73 | 729 |
| 2020-06-18 | $500.00 | $534.00 | $500.00 | $514.00 | $508.85 | 511 |
| 2020-06-17 | $502.90 | $538.00 | $499.00 | $519.50 | $514.30 | 647 |
| 2020-06-16 | $498.00 | $526.00 | $498.00 | $520.20 | $514.99 | 691 |
| 2020-06-15 | $470.54 | $500.50 | $470.50 | $492.50 | $487.57 | 621 |
| 2020-06-12 | $488.73 | $522.00 | $488.73 | $494.20 | $489.25 | 823 |
| 2020-06-11 | $515.00 | $519.70 | $493.40 | $502.75 | $497.72 | 904 |
| 2020-06-10 | $532.20 | $535.00 | $510.00 | $526.00 | $520.73 | 761 |
| 2020-06-09 | $536.10 | $540.00 | $501.00 | $523.00 | $517.76 | 872 |
| 2020-06-08 | $534.49 | $538.00 | $511.20 | $524.50 | $519.25 | 1,101 |
| 2020-06-05 | $549.00 | $549.00 | $509.00 | $528.00 | $522.71 | 1,388 |
| 2020-06-04 | $514.19 | $553.00 | $514.19 | $532.31 | $526.98 | 767 |
| 2020-06-03 | $540.50 | $542.00 | $526.00 | $530.04 | $524.73 | 3,880 |
| 2020-06-02 | $523.27 | $537.63 | $520.99 | $537.00 | $531.62 | 934 |
| 2020-06-01 | $522.00 | $541.00 | $510.00 | $524.73 | $519.48 | 3,495 |
| 2020-05-29 | $491.80 | $514.00 | $488.00 | $513.00 | $507.86 | 770 |
| 2020-05-28 | $515.44 | $537.75 | $515.44 | $537.00 | $531.62 | 643 |
| 2020-05-27 | $516.50 | $525.48 | $508.00 | $513.00 | $507.86 | 672 |
| 2020-05-26 | $535.00 | $535.00 | $507.00 | $512.00 | $506.87 | 359 |
| 2020-05-22 | $489.50 | $504.00 | $489.50 | $495.00 | $490.04 | 613 |
| 2020-05-21 | $479.00 | $506.00 | $479.00 | $504.00 | $498.95 | 1,739 |
| 2020-05-20 | $510.80 | $514.00 | $500.65 | $511.00 | $505.88 | 1,498 |
| 2020-05-19 | $472.50 | $498.00 | $472.50 | $488.00 | $483.11 | 867 |
| 2020-05-18 | $472.44 | $494.96 | $472.44 | $488.78 | $483.89 | 791 |
| 2020-05-15 | $487.20 | $491.00 | $476.50 | $477.00 | $472.22 | 861 |
| 2020-05-14 | $491.00 | $491.00 | $467.50 | $475.81 | $471.05 | 898 |
| 2020-05-13 | $468.50 | $494.00 | $468.50 | $480.00 | $475.19 | 525 |
| 2020-05-12 | $470.00 | $482.50 | $466.00 | $466.00 | $461.34 | 473 |
| 2020-05-11 | $463.00 | $484.00 | $463.00 | $467.00 | $462.33 | 905 |
| 2020-05-08 | $474.00 | $491.50 | $456.50 | $468.35 | $463.66 | 968 |
| 2020-05-07 | $451.50 | $473.53 | $451.50 | $473.53 | $468.79 | 602 |
| 2020-05-06 | $464.70 | $472.00 | $457.50 | $458.50 | $453.91 | 687 |
| 2020-05-05 | $446.50 | $472.50 | $446.50 | $463.01 | $458.38 | 682 |
| 2020-05-04 | $446.02 | $469.00 | $446.02 | $463.25 | $458.61 | 932 |
| 2020-05-01 | $446.50 | $471.50 | $446.50 | $463.35 | $458.71 | 1,323 |
| 2020-04-30 | $459.50 | $467.50 | $445.50 | $445.50 | $441.04 | 637 |
| 2020-04-29 | $468.25 | $486.27 | $460.50 | $471.50 | $466.78 | 570 |
| 2020-04-28 | $460.01 | $478.00 | $459.35 | $462.54 | $457.91 | 750 |
| 2020-04-27 | $457.00 | $463.60 | $447.50 | $463.60 | $458.96 | 1,612 |
| 2020-04-24 | $447.25 | $457.00 | $438.50 | $445.50 | $441.04 | 859 |
| 2020-04-23 | $433.85 | $458.50 | $430.50 | $451.50 | $446.98 | 642 |
| 2020-04-22 | $432.00 | $461.97 | $432.00 | $446.00 | $441.54 | 639 |
| 2020-04-21 | $431.00 | $453.50 | $431.00 | $451.00 | $446.49 | 1,593 |
| 2020-04-20 | $436.04 | $461.00 | $436.00 | $443.00 | $438.57 | 1,200 |
| 2020-04-17 | $472.00 | $477.00 | $446.00 | $446.00 | $441.54 | 1,100 |
| 2020-04-16 | $439.50 | $464.50 | $439.50 | $460.35 | $455.74 | 2,243 |
| 2020-04-15 | $448.00 | $478.50 | $448.00 | $463.50 | $458.86 | 693 |
| 2020-04-14 | $437.50 | $472.49 | $437.50 | $456.50 | $451.93 | 847 |
| 2020-04-13 | $447.75 | $460.50 | $436.00 | $456.80 | $452.23 | 1,434 |
| 2020-04-09 | $436.00 | $449.50 | $419.50 | $431.50 | $427.18 | 884 |
| 2020-04-08 | $441.56 | $448.50 | $428.00 | $447.50 | $443.02 | 964 |
| 2020-04-07 | $445.00 | $459.50 | $427.68 | $430.00 | $425.70 | 1,146 |
| 2020-04-06 | $426.25 | $439.00 | $410.00 | $424.50 | $420.25 | 1,639 |
| 2020-04-03 | $428.00 | $428.50 | $405.50 | $423.00 | $418.77 | 952 |
| 2020-04-02 | $395.20 | $432.50 | $395.20 | $423.79 | $419.55 | 1,144 |
| 2020-04-01 | $385.00 | $427.00 | $385.00 | $402.50 | $398.47 | 1,432 |
| 2020-03-31 | $422.75 | $447.50 | $398.50 | $415.50 | $411.34 | 1,245 |
| 2020-03-30 | $410.00 | $442.00 | $410.00 | $421.00 | $416.79 | 1,292 |
| 2020-03-27 | $435.25 | $454.82 | $410.00 | $431.41 | $427.09 | 1,514 |
| 2020-03-26 | $445.95 | $445.95 | $384.00 | $417.50 | $413.32 | 1,075 |
| 2020-03-25 | $408.35 | $433.20 | $383.00 | $387.72 | $383.84 | 932 |
| 2020-03-24 | $364.50 | $420.50 | $364.50 | $364.50 | $360.85 | 1,121 |
| 2020-03-23 | $337.00 | $397.50 | $337.00 | $337.50 | $334.12 | 1,333 |
| 2020-03-20 | $367.50 | $390.00 | $345.00 | $345.54 | $342.08 | 1,376 |
| 2020-03-19 | $374.00 | $396.00 | $356.56 | $375.00 | $371.25 | 1,619 |
| 2020-03-18 | $381.86 | $401.72 | $354.80 | $362.00 | $358.38 | 1,422 |
| 2020-03-17 | $375.40 | $395.50 | $359.80 | $371.00 | $367.29 | 1,434 |
| 2020-03-16 | $306.48 | $362.00 | $306.48 | $334.50 | $331.15 | 1,127 |
| 2020-03-13 | $353.61 | $383.00 | $338.90 | $352.00 | $348.48 | 2,094 |
| 2020-03-12 | $337.00 | $366.00 | $321.47 | $330.00 | $326.70 | 1,233 |
| 2020-03-11 | $382.24 | $390.00 | $368.50 | $369.95 | $366.25 | 4,802 |
| 2020-03-10 | $371.00 | $392.50 | $368.02 | $372.50 | $368.77 | 63,982 |
| 2020-03-09 | $369.75 | $384.92 | $340.00 | $358.00 | $354.42 | 62,719 |
| 2020-03-06 | $390.00 | $403.00 | $390.00 | $401.00 | $396.99 | 1,034 |
| 2020-03-05 | $390.00 | $406.50 | $390.00 | $392.00 | $388.08 | 987 |
| 2020-03-04 | $390.00 | $411.00 | $390.00 | $410.50 | $406.39 | 1,474 |
| 2020-03-03 | $390.45 | $417.00 | $390.00 | $399.25 | $395.25 | 2,055 |
| 2020-03-02 | $390.00 | $413.67 | $390.00 | $400.50 | $396.49 | 1,891 |
| 2020-02-28 | $385.04 | $408.00 | $379.00 | $390.00 | $386.10 | 1,291 |
| 2020-02-27 | $396.00 | $419.06 | $396.00 | $410.00 | $405.90 | 1,368 |
| 2020-02-26 | $410.50 | $441.07 | $410.50 | $440.00 | $435.60 | 1,603 |
| 2020-02-25 | $412.50 | $435.00 | $412.46 | $429.00 | $424.71 | 1,657 |
| 2020-02-24 | $426.78 | $437.50 | $417.05 | $423.94 | $419.70 | 1,174 |
| 2020-02-21 | $442.30 | $443.00 | $431.00 | $431.54 | $427.22 | 1,693 |
| 2020-02-20 | $444.99 | $444.99 | $436.80 | $440.00 | $435.60 | 1,403 |
| 2020-02-19 | $441.93 | $446.80 | $434.50 | $444.95 | $440.50 | 1,214 |
| 2020-02-18 | $439.68 | $442.00 | $428.85 | $430.50 | $426.19 | 1,224 |
| 2020-02-14 | $456.25 | $462.50 | $450.50 | $462.00 | $457.38 | 1,087 |
| 2020-02-13 | $452.50 | $460.50 | $444.50 | $455.00 | $450.45 | 1,983 |
| 2020-02-12 | $446.00 | $488.15 | $446.00 | $462.00 | $457.38 | 715 |
| 2020-02-11 | $451.00 | $472.00 | $451.00 | $470.00 | $465.30 | 710 |
| 2020-02-10 | $459.40 | $476.30 | $442.50 | $457.00 | $452.43 | 836 |
| 2020-02-07 | $450.50 | $476.00 | $450.50 | $454.94 | $450.39 | 746 |
| 2020-02-06 | $440.50 | $463.50 | $440.50 | $462.75 | $458.12 | 1,053 |
| 2020-02-05 | $463.00 | $463.00 | $443.00 | $458.50 | $453.91 | 1,323 |
| 2020-02-04 | $441.00 | $455.50 | $435.70 | $443.00 | $438.57 | 1,476 |
| 2020-02-03 | $446.00 | $446.00 | $434.50 | $434.50 | $430.15 | 1,024 |
| 2020-01-31 | $431.00 | $447.00 | $429.70 | $429.70 | $425.40 | 977 |
| 2020-01-30 | $426.00 | $449.81 | $426.00 | $437.70 | $433.32 | 822 |
| 2020-01-29 | $457.00 | $457.00 | $443.76 | $443.76 | $439.32 | 1,148 |
| 2020-01-28 | $452.30 | $456.50 | $444.87 | $456.50 | $451.93 | 971 |
| 2020-01-27 | $444.87 | $458.50 | $444.87 | $458.35 | $453.76 | 2,062 |
| 2020-01-24 | $479.25 | $485.50 | $469.50 | $483.50 | $478.66 | 822 |
| 2020-01-23 | $469.04 | $485.50 | $469.00 | $473.00 | $468.27 | 686 |
| 2020-01-22 | $467.50 | $489.00 | $467.50 | $488.39 | $483.50 | 818 |
| 2020-01-21 | $456.00 | $482.35 | $456.00 | $475.00 | $470.25 | 935 |
| 2020-01-17 | $462.00 | $483.50 | $462.00 | $471.50 | $466.78 | 850 |
| 2020-01-16 | $473.75 | $487.00 | $465.50 | $479.00 | $474.20 | 652 |
| 2020-01-15 | $485.00 | $491.00 | $476.50 | $481.50 | $476.68 | 645 |
| 2020-01-14 | $499.00 | $499.00 | $484.50 | $487.00 | $482.12 | 1,151 |
| 2020-01-13 | $476.50 | $502.00 | $476.50 | $491.50 | $486.58 | 1,321 |
| 2020-01-10 | $469.99 | $491.00 | $469.99 | $491.00 | $486.08 | 519 |
| 2020-01-09 | $463.54 | $480.00 | $463.50 | $468.70 | $464.01 | 1,135 |
| 2020-01-08 | $466.00 | $469.00 | $454.50 | $457.04 | $452.46 | 584 |
| 2020-01-07 | $482.10 | $482.10 | $459.00 | $464.48 | $459.83 | 707 |
| 2020-01-06 | $463.70 | $465.50 | $452.00 | $454.20 | $449.65 | 901 |
| 2020-01-03 | $478.00 | $478.00 | $452.00 | $454.50 | $449.95 | 526 |
| 2020-01-02 | $441.20 | $485.00 | $439.05 | $474.49 | $469.74 | 746 |
| 2019-12-31 | $473.46 | $473.50 | $452.50 | $468.50 | $463.81 | 749 |
| 2019-12-30 | $472.45 | $472.50 | $451.50 | $454.04 | $449.49 | 476 |
| 2019-12-27 | $450.30 | $482.50 | $449.29 | $449.29 | $444.79 | 918 |
| 2019-12-26 | $483.50 | $483.50 | $448.50 | $448.54 | $444.05 | 415 |
| 2019-12-24 | $446.55 | $481.50 | $446.50 | $458.50 | $453.91 | 963 |
| 2019-12-23 | $449.50 | $475.50 | $449.50 | $473.00 | $468.27 | 862 |
| 2019-12-20 | $450.76 | $470.00 | $450.76 | $469.50 | $464.80 | 1,207 |
| 2019-12-19 | $454.28 | $473.19 | $454.28 | $470.00 | $465.30 | 1,812 |
| 2019-12-18 | $468.45 | $470.50 | $456.54 | $460.04 | $455.43 | 1,976 |
| 2019-12-17 | $463.24 | $478.00 | $459.05 | $478.00 | $473.21 | 935 |
| 2019-12-16 | $490.03 | $490.07 | $467.50 | $479.48 | $474.68 | 403 |
| 2019-12-13 | $462.61 | $489.93 | $462.61 | $483.00 | $478.16 | 596 |
| 2019-12-12 | $455.70 | $479.00 | $455.70 | $479.00 | $474.20 | 509 |
| 2019-12-11 | $468.98 | $468.98 | $457.00 | $457.70 | $453.12 | 648 |
| 2019-12-10 | $456.60 | $467.50 | $453.50 | $467.00 | $462.33 | 1,492 |
| 2019-12-09 | $450.50 | $468.98 | $450.50 | $466.00 | $461.34 | 399 |
| 2019-12-06 | $451.45 | $468.98 | $451.45 | $465.02 | $460.36 | 712 |
| 2019-12-05 | $445.67 | $468.98 | $445.67 | $458.00 | $453.42 | 601 |
| 2019-12-04 | $448.09 | $475.86 | $448.09 | $462.50 | $457.87 | 543 |
| 2019-12-03 | $472.19 | $472.19 | $448.05 | $461.00 | $456.39 | 580 |
| 2019-12-02 | $445.82 | $468.66 | $445.82 | $464.10 | $459.45 | 455 |
| 2019-11-29 | $448.03 | $470.00 | $448.03 | $459.75 | $455.15 | 827 |
| 2019-11-27 | $455.00 | $471.00 | $455.00 | $460.04 | $455.43 | 1,299 |
| 2019-11-26 | $458.95 | $458.95 | $441.79 | $458.95 | $454.36 | 1,552 |
| 2019-11-25 | $458.95 | $459.00 | $447.50 | $448.05 | $443.56 | 678 |
| 2019-11-22 | $446.32 | $453.00 | $432.83 | $442.05 | $437.62 | 561 |
| 2019-11-21 | $439.40 | $453.99 | $436.00 | $452.00 | $447.48 | 715 |
| 2019-11-20 | $450.00 | $454.00 | $442.55 | $452.50 | $447.97 | 910 |
| 2019-11-19 | $436.07 | $454.00 | $436.07 | $441.56 | $437.14 | 987 |
| 2019-11-18 | $460.00 | $467.50 | $453.00 | $465.85 | $461.19 | 1,639 |
| 2019-11-15 | $452.50 | $463.50 | $452.50 | $460.05 | $455.44 | 892 |
| 2019-11-14 | $450.00 | $461.50 | $450.00 | $451.00 | $446.49 | 715 |
| 2019-11-13 | $469.75 | $470.00 | $455.50 | $468.96 | $464.27 | 449 |
| 2019-11-12 | $451.00 | $459.00 | $447.75 | $447.80 | $443.32 | 956 |
| 2019-11-11 | $438.86 | $461.00 | $438.86 | $459.00 | $454.41 | 499 |
| 2019-11-08 | $457.80 | $461.84 | $443.98 | $461.84 | $457.22 | 414 |
| 2019-11-07 | $454.00 | $467.50 | $454.00 | $465.50 | $460.84 | 394 |
| 2019-11-06 | $453.50 | $460.50 | $449.60 | $452.00 | $447.48 | 1,676 |
| 2019-11-05 | $451.94 | $470.50 | $451.94 | $457.00 | $452.43 | 424 |
| 2019-11-04 | $447.05 | $455.00 | $447.05 | $451.40 | $446.88 | 661 |
| 2019-11-01 | $454.40 | $455.50 | $444.50 | $445.51 | $441.05 | 667 |
| 2019-10-31 | $439.50 | $439.50 | $430.00 | $430.00 | $425.70 | 360 |
| 2019-10-30 | $450.50 | $450.50 | $417.50 | $431.00 | $426.69 | 446 |
| 2019-10-29 | $441.70 | $441.90 | $424.33 | $424.33 | $420.08 | 737 |
| 2019-10-28 | $413.01 | $432.00 | $413.01 | $432.00 | $427.68 | 401 |
| 2019-10-25 | $427.20 | $440.44 | $427.00 | $431.00 | $426.69 | 987 |
| 2019-10-24 | $427.00 | $436.50 | $425.50 | $430.75 | $426.44 | 2,533 |
| 2019-10-23 | $423.75 | $436.50 | $423.75 | $436.30 | $431.93 | 1,203 |
| 2019-10-22 | $420.00 | $433.50 | $420.00 | $426.97 | $422.70 | 433 |
| 2019-10-21 | $431.50 | $431.50 | $418.55 | $427.71 | $423.43 | 364 |
| 2019-10-18 | $423.50 | $434.50 | $423.50 | $432.70 | $428.37 | 518 |
| 2019-10-17 | $422.50 | $433.85 | $420.18 | $431.50 | $427.18 | 483 |
| 2019-10-16 | $418.61 | $443.01 | $418.61 | $427.30 | $423.02 | 760 |
| 2019-10-15 | $435.00 | $440.00 | $426.00 | $439.40 | $435.00 | 2,679 |
| 2019-10-14 | $411.35 | $442.50 | $411.35 | $423.95 | $419.71 | 622 |
| 2019-10-11 | $424.00 | $424.00 | $424.00 | $424.00 | $419.76 | 637 |
| 2019-10-10 | $431.50 | $436.85 | $426.00 | $436.14 | $431.77 | 1,782 |
| 2019-10-09 | $420.53 | $438.95 | $420.53 | $437.65 | $433.27 | 5,550 |
| 2019-10-08 | $429.05 | $439.65 | $428.50 | $428.67 | $424.38 | 859 |
| 2019-10-07 | $436.50 | $438.00 | $427.00 | $432.38 | $428.05 | 446 |
| 2019-10-04 | $436.35 | $438.85 | $425.19 | $431.43 | $427.11 | 586 |
| 2019-10-03 | $414.23 | $434.35 | $414.23 | $434.15 | $429.80 | 3,413 |
| 2019-10-02 | $423.06 | $429.09 | $419.10 | $425.45 | $421.19 | 1,254 |
| 2019-10-01 | $433.80 | $436.39 | $431.00 | $436.39 | $432.02 | 435 |
| 2019-09-30 | $432.00 | $434.00 | $425.00 | $433.85 | $429.51 | 1,585 |
| 2019-09-27 | $430.50 | $430.50 | $418.00 | $418.00 | $413.82 | 495 |
| 2019-09-26 | $420.00 | $420.00 | $406.00 | $413.00 | $408.87 | 1,040 |
| 2019-09-25 | $403.60 | $414.50 | $403.60 | $407.30 | $403.22 | 1,602 |
| 2019-09-24 | $415.01 | $425.75 | $415.01 | $424.21 | $419.96 | 1,466 |
| 2019-09-23 | $416.53 | $419.07 | $410.17 | $410.75 | $406.64 | 478 |
| 2019-09-20 | $419.92 | $420.50 | $410.93 | $419.35 | $415.15 | 7,860 |
| 2019-09-19 | $416.78 | $428.50 | $416.78 | $425.30 | $421.04 | 1,021 |
| 2019-09-18 | $434.48 | $437.96 | $420.56 | $432.90 | $428.57 | 1,090 |
| 2019-09-17 | $411.10 | $420.50 | $411.10 | $413.54 | $409.40 | 3,103 |
| 2019-09-16 | $430.31 | $442.50 | $430.31 | $442.50 | $438.07 | 704 |
| 2019-09-13 | $435.18 | $442.00 | $434.93 | $441.00 | $436.59 | 1,149 |
| 2019-09-12 | $427.51 | $438.50 | $426.18 | $436.87 | $432.50 | 1,072 |
| 2019-09-11 | $423.25 | $430.00 | $421.50 | $429.76 | $425.46 | 781 |
| 2019-09-10 | $423.43 | $423.43 | $408.11 | $420.45 | $416.24 | 480 |
| 2019-09-09 | $414.75 | $414.75 | $402.85 | $409.67 | $405.57 | 2,091 |
| 2019-09-06 | $389.31 | $400.50 | $389.31 | $400.00 | $396.00 | 526 |
| 2019-09-05 | $379.13 | $398.27 | $377.00 | $398.22 | $394.23 | 459 |
| 2019-09-04 | $368.97 | $380.37 | $368.97 | $373.02 | $369.29 | 15,234 |
| 2019-09-03 | $372.28 | $379.83 | $372.20 | $372.64 | $368.91 | 525 |
| 2019-08-30 | $375.00 | $380.40 | $372.19 | $372.50 | $368.77 | 378 |
| 2019-08-29 | $369.95 | $377.57 | $369.95 | $375.00 | $371.25 | 536 |
| 2019-08-28 | $371.40 | $374.95 | $360.46 | $374.60 | $370.85 | 1,610 |
| 2019-08-27 | $380.30 | $380.50 | $372.03 | $380.40 | $376.59 | 492 |
| 2019-08-26 | $365.84 | $380.50 | $365.84 | $365.84 | $362.18 | 613 |
| 2019-08-23 | $370.14 | $380.50 | $369.18 | $369.18 | $365.48 | 638 |
| 2019-08-22 | $375.90 | $379.99 | $370.43 | $379.99 | $376.19 | 274 |
| 2019-08-21 | $375.70 | $377.78 | $370.76 | $377.74 | $373.96 | 801 |
| 2019-08-20 | $373.49 | $373.49 | $365.32 | $365.36 | $361.70 | 421 |
| 2019-08-19 | $371.70 | $375.03 | $368.15 | $374.28 | $370.53 | 1,341 |
| 2019-08-16 | $362.95 | $371.70 | $362.95 | $365.08 | $361.43 | 826 |
| 2019-08-15 | $372.88 | $372.88 | $362.01 | $370.76 | $367.05 | 898 |
| 2019-08-14 | $361.00 | $369.74 | $358.60 | $368.15 | $364.46 | 618 |
| 2019-08-13 | $370.00 | $375.62 | $366.20 | $374.16 | $370.41 | 1,801 |
| 2019-08-12 | $344.00 | $357.80 | $344.00 | $357.80 | $354.22 | 381 |
| 2019-08-09 | $348.25 | $365.55 | $346.50 | $349.05 | $345.56 | 308 |
| 2019-08-08 | $349.25 | $354.09 | $343.91 | $354.09 | $350.55 | 788 |
| 2019-08-07 | $342.70 | $352.95 | $342.70 | $352.95 | $349.42 | 658 |
| 2019-08-06 | $347.51 | $357.21 | $346.43 | $352.75 | $349.22 | 2,507 |
| 2019-08-05 | $338.43 | $349.03 | $336.98 | $347.27 | $343.79 | 407 |
| 2019-08-02 | $349.00 | $355.75 | $347.94 | $351.70 | $348.18 | 642 |
| 2019-08-01 | $368.69 | $368.95 | $357.50 | $368.75 | $365.06 | 460 |
| 2019-07-31 | $359.40 | $369.40 | $358.00 | $363.81 | $360.17 | 589 |
| 2019-07-30 | $373.83 | $376.85 | $370.02 | $376.65 | $372.88 | 1,388 |
| 2019-07-29 | $372.93 | $379.15 | $372.88 | $378.13 | $374.34 | 418 |
| 2019-07-26 | $383.24 | $383.24 | $368.04 | $372.10 | $368.38 | 364 |
| 2019-07-25 | $385.87 | $397.88 | $385.87 | $393.18 | $389.24 | 500 |
| 2019-07-24 | $387.85 | $394.00 | $382.85 | $387.30 | $383.42 | 541 |
| 2019-07-23 | $382.75 | $387.65 | $380.37 | $381.15 | $377.33 | 2,291 |
| 2019-07-22 | $370.65 | $380.95 | $370.65 | $378.45 | $374.66 | 591 |
| 2019-07-19 | $371.00 | $378.15 | $371.00 | $373.01 | $369.28 | 465 |
| 2019-07-18 | $365.62 | $366.06 | $359.15 | $366.06 | $362.40 | 496 |
| 2019-07-17 | $363.61 | $367.66 | $359.50 | $362.99 | $359.36 | 398 |
| 2019-07-16 | $364.25 | $364.25 | $354.40 | $358.00 | $354.42 | 3,350 |
| 2019-07-15 | $346.05 | $356.80 | $346.05 | $348.05 | $344.57 | 2,117 |
| 2019-07-12 | $346.20 | $353.45 | $346.00 | $353.37 | $349.83 | 905 |
| 2019-07-11 | $358.88 | $360.37 | $353.91 | $354.55 | $351.00 | 730 |
| 2019-07-10 | $361.75 | $371.50 | $361.75 | $364.25 | $360.60 | 498 |
| 2019-07-09 | $357.00 | $376.00 | $357.00 | $371.98 | $368.26 | 497 |
| 2019-07-08 | $374.29 | $382.40 | $374.29 | $378.78 | $374.99 | 396 |
| 2019-07-05 | $384.36 | $390.77 | $377.95 | $388.70 | $384.81 | 475 |
| 2019-07-03 | $384.50 | $384.50 | $375.10 | $384.20 | $380.35 | 573 |
| 2019-07-02 | $377.05 | $385.30 | $377.05 | $384.85 | $381.00 | 583 |
| 2019-07-01 | $379.59 | $390.77 | $379.58 | $386.00 | $382.14 | 903 |
| 2019-06-28 | $373.52 | $377.15 | $369.67 | $373.20 | $369.46 | 560 |
| 2019-06-27 | $368.11 | $373.56 | $368.11 | $370.25 | $366.54 | 293 |
| 2019-06-26 | $361.15 | $368.00 | $361.15 | $362.40 | $358.77 | 650 |
| 2019-06-25 | $361.35 | $368.00 | $361.26 | $362.19 | $358.56 | 544 |
| 2019-06-24 | $360.49 | $367.99 | $360.49 | $365.05 | $361.40 | 444 |
| 2019-06-21 | $368.56 | $368.56 | $362.54 | $363.15 | $359.51 | 626 |
| 2019-06-20 | $363.46 | $370.25 | $362.42 | $367.69 | $364.01 | 1,115 |
| 2019-06-19 | $359.38 | $363.04 | $356.00 | $359.50 | $355.90 | 577 |
| 2019-06-18 | $346.82 | $354.25 | $346.82 | $353.49 | $349.95 | 343 |
| 2019-06-17 | $342.48 | $349.61 | $342.48 | $348.16 | $344.67 | 985 |
| 2019-06-14 | $344.23 | $350.20 | $344.23 | $345.85 | $342.39 | 694 |
| 2019-06-13 | $345.32 | $352.40 | $345.32 | $346.50 | $343.03 | 1,612 |
| 2019-06-12 | $353.38 | $356.13 | $350.62 | $354.08 | $350.54 | 450 |
| 2019-06-11 | $347.66 | $351.78 | $347.61 | $347.61 | $344.13 | 278 |
| 2019-06-10 | $348.66 | $352.25 | $345.06 | $347.20 | $343.72 | 688 |
| 2019-06-07 | $336.66 | $344.00 | $336.66 | $341.45 | $338.03 | 360 |
| 2019-06-06 | $336.34 | $339.79 | $333.42 | $339.79 | $336.39 | 1,016 |
| 2019-06-05 | $347.00 | $347.00 | $337.50 | $343.00 | $339.57 | 1,100 |
| 2019-06-04 | $336.00 | $336.52 | $327.15 | $335.94 | $332.58 | 1,038 |
| 2019-06-03 | $326.74 | $330.07 | $322.96 | $323.30 | $320.06 | 550 |
| 2019-05-31 | $328.97 | $331.50 | $325.18 | $325.45 | $322.19 | 470 |
| 2019-05-30 | $330.84 | $337.72 | $330.84 | $333.20 | $329.86 | 977 |
| 2019-05-29 | $329.57 | $337.26 | $327.50 | $327.50 | $324.22 | 225 |
| 2019-05-28 | $332.15 | $340.19 | $331.00 | $340.19 | $336.78 | 437 |
| 2019-05-24 | $341.24 | $341.24 | $331.15 | $338.74 | $335.35 | 429 |
| 2019-05-23 | $322.48 | $329.85 | $321.91 | $321.91 | $318.69 | 373 |
| 2019-05-22 | $331.12 | $338.54 | $331.12 | $338.54 | $335.15 | 461 |
| 2019-05-21 | $337.96 | $337.96 | $331.07 | $334.68 | $331.33 | 408 |
| 2019-05-20 | $340.22 | $340.22 | $333.28 | $340.22 | $336.81 | 421 |
| 2019-05-17 | $361.22 | $362.12 | $353.86 | $360.22 | $356.61 | 483 |
| 2019-05-16 | $358.46 | $367.87 | $358.46 | $367.87 | $364.19 | 720 |
| 2019-05-15 | $370.80 | $384.24 | $356.50 | $384.24 | $380.39 | 535 |
| 2019-05-14 | $361.19 | $361.19 | $353.50 | $361.19 | $357.57 | 612 |
| 2019-05-13 | $355.27 | $364.46 | $354.38 | $354.59 | $351.04 | 617 |
| 2019-05-10 | $377.05 | $382.50 | $369.00 | $382.50 | $378.67 | 534 |
| 2019-05-09 | $368.68 | $375.00 | $363.50 | $367.00 | $363.33 | 514 |
| 2019-05-08 | $374.51 | $381.18 | $370.66 | $371.00 | $367.29 | 661 |
| 2019-05-07 | $375.38 | $382.40 | $369.77 | $369.77 | $366.07 | 599 |
| 2019-05-06 | $407.97 | $416.52 | $402.97 | $416.52 | $412.35 | 796 |
| 2019-05-03 | $416.02 | $418.08 | $406.51 | $418.08 | $413.89 | 911 |
| 2019-05-02 | $408.38 | $416.02 | $406.10 | $415.03 | $410.88 | 645 |
| 2019-05-01 | $400.12 | $425.11 | $398.12 | $402.50 | $398.47 | 673 |
| 2019-04-30 | $406.63 | $421.72 | $404.95 | $404.95 | $400.90 | 683 |
| 2019-04-29 | $407.91 | $416.40 | $407.91 | $412.16 | $408.03 | 707 |
| 2019-04-26 | $415.81 | $420.81 | $404.05 | $420.81 | $416.60 | 20,406 |
| 2019-04-25 | $400.72 | $415.00 | $398.95 | $407.50 | $403.42 | 432 |
| 2019-04-24 | $413.00 | $416.00 | $402.98 | $402.98 | $398.95 | 477 |
| 2019-04-23 | $407.74 | $409.83 | $401.47 | $402.50 | $398.47 | 571 |
| 2019-04-22 | $402.62 | $411.00 | $402.62 | $406.75 | $402.68 | 987 |
| 2019-04-18 | $409.00 | $412.02 | $409.00 | $410.51 | $406.40 | 441 |
| 2019-04-17 | $404.96 | $412.02 | $404.96 | $408.49 | $404.40 | 479 |
| 2019-04-16 | $405.64 | $412.02 | $405.64 | $408.83 | $404.74 | 309 |
| 2019-04-15 | $409.52 | $409.52 | $401.18 | $401.18 | $397.16 | 792 |
| 2019-04-12 | $396.74 | $400.50 | $392.97 | $392.97 | $389.04 | 301 |
| 2019-04-11 | $395.50 | $400.50 | $388.63 | $388.63 | $384.74 | 1,634 |
| 2019-04-10 | $384.88 | $393.86 | $384.88 | $385.72 | $381.86 | 602 |
| 2019-04-09 | $382.78 | $386.09 | $379.59 | $379.59 | $375.79 | 347 |
| 2019-04-08 | $385.47 | $393.51 | $385.47 | $389.75 | $385.85 | 2,951 |
| 2019-04-05 | $396.01 | $396.05 | $384.08 | $390.52 | $386.61 | 385 |
| 2019-04-04 | $386.59 | $394.67 | $386.59 | $386.79 | $382.92 | 471 |
| 2019-04-03 | $396.50 | $396.50 | $385.50 | $390.50 | $386.59 | 296 |
| 2019-04-02 | $381.28 | $385.20 | $376.41 | $383.50 | $379.66 | 493 |
| 2019-04-01 | $377.00 | $381.50 | $374.00 | $374.00 | $370.26 | 717 |
| 2019-03-29 | $369.46 | $382.00 | $369.46 | $369.50 | $365.80 | 540 |
| 2019-03-28 | $380.00 | $384.50 | $374.50 | $383.26 | $379.42 | 652 |
| 2019-03-27 | $395.00 | $395.00 | $371.28 | $376.28 | $372.51 | 325 |
| 2019-03-26 | $380.29 | $385.50 | $372.57 | $375.50 | $371.74 | 473 |
| 2019-03-25 | $365.50 | $370.50 | $361.48 | $370.50 | $366.79 | 367 |
| 2019-03-22 | $362.17 | $375.47 | $358.50 | $375.47 | $371.71 | 629 |
| 2019-03-21 | $350.50 | $360.50 | $350.50 | $360.50 | $356.89 | 230 |
| 2019-03-20 | $345.30 | $362.85 | $345.30 | $352.00 | $348.48 | 548 |
| 2019-03-19 | $347.00 | $357.00 | $347.00 | $347.00 | $343.53 | 259 |
| 2019-03-18 | $346.00 | $355.50 | $346.00 | $354.50 | $350.95 | 569 |
| 2019-03-15 | $345.76 | $354.50 | $337.02 | $347.66 | $344.18 | 700 |
| 2019-03-14 | $332.53 | $342.50 | $331.16 | $342.00 | $338.58 | 775 |
| 2019-03-13 | $340.61 | $340.61 | $331.62 | $336.50 | $333.13 | 228 |
| 2019-03-12 | $339.31 | $345.62 | $334.50 | $344.00 | $340.56 | 202 |
| 2019-03-11 | $326.25 | $331.89 | $322.50 | $324.00 | $320.76 | 323 |
| 2019-03-08 | $327.53 | $334.18 | $320.88 | $324.50 | $321.25 | 410 |
| 2019-03-07 | $331.15 | $341.50 | $331.15 | $331.50 | $328.18 | 347 |
| 2019-03-06 | $354.00 | $354.00 | $341.00 | $344.50 | $341.05 | 504 |
| 2019-03-05 | $349.70 | $350.70 | $347.20 | $350.70 | $347.19 | 502 |
| 2019-03-04 | $344.92 | $358.00 | $344.92 | $346.00 | $342.54 | 365 |
| 2019-03-01 | $347.25 | $351.50 | $342.50 | $346.75 | $343.28 | 643 |
| 2019-02-28 | $348.50 | $354.80 | $343.50 | $350.75 | $347.24 | 321 |
| 2019-02-27 | $358.75 | $361.50 | $354.00 | $360.50 | $356.89 | 624 |
| 2019-02-26 | $366.69 | $370.35 | $361.00 | $367.93 | $364.25 | 735 |
| 2019-02-25 | $370.90 | $379.00 | $367.92 | $376.00 | $372.24 | 2,137 |
| 2019-02-22 | $360.52 | $367.04 | $354.50 | $359.50 | $355.90 | 1,072 |
| 2019-02-21 | $358.50 | $365.56 | $344.81 | $365.05 | $361.40 | 779 |
| 2019-02-20 | $354.35 | $365.60 | $346.91 | $365.60 | $361.94 | 890 |
| 2019-02-19 | $358.53 | $370.91 | $353.58 | $359.94 | $356.34 | 2,930 |
| 2019-02-15 | $349.38 | $363.00 | $347.62 | $354.00 | $350.46 | 710 |
| 2019-02-14 | $356.68 | $371.45 | $356.68 | $364.00 | $360.36 | 659 |
| 2019-02-13 | $356.15 | $369.25 | $356.15 | $357.89 | $354.31 | 503 |
| 2019-02-12 | $362.25 | $367.00 | $357.50 | $359.00 | $355.41 | 388 |
| 2019-02-11 | $337.00 | $337.50 | $327.23 | $329.80 | $326.50 | 496 |
| 2019-02-08 | $333.45 | $344.00 | $322.20 | $344.00 | $340.56 | 615 |
| 2019-02-07 | $345.50 | $355.00 | $343.77 | $343.77 | $340.33 | 1,023 |
| 2019-02-06 | $347.00 | $356.84 | $346.00 | $351.00 | $347.49 | 840 |
| 2019-02-05 | $344.25 | $348.85 | $340.50 | $348.67 | $345.18 | 2,183 |
| 2019-02-04 | $333.50 | $339.00 | $328.50 | $334.00 | $330.66 | 525 |
| 2019-02-01 | $327.01 | $338.50 | $327.01 | $338.00 | $334.62 | 293 |
| 2019-01-31 | $327.50 | $334.90 | $323.50 | $329.75 | $326.45 | 1,372 |
| 2019-01-30 | $320.85 | $331.00 | $319.53 | $329.40 | $326.10 | 340 |
| 2019-01-29 | $321.00 | $331.50 | $321.00 | $326.50 | $323.23 | 390 |
| 2019-01-28 | $341.45 | $342.00 | $329.50 | $335.00 | $331.65 | 2,322 |
| 2019-01-25 | $333.13 | $337.39 | $329.00 | $337.39 | $334.01 | 353 |
| 2019-01-24 | $316.40 | $317.65 | $315.15 | $315.15 | $312.00 | 844 |
| 2019-01-23 | $320.00 | $320.00 | $310.11 | $320.00 | $316.80 | 748 |
| 2019-01-22 | $315.50 | $328.00 | $315.50 | $315.50 | $312.34 | 1,601 |
| 2019-01-18 | $328.00 | $333.00 | $321.01 | $321.01 | $317.80 | 820 |
| 2019-01-17 | $331.97 | $341.21 | $323.68 | $330.18 | $326.87 | 829 |
| 2019-01-16 | $334.50 | $340.00 | $329.00 | $339.50 | $336.10 | 726 |
| 2019-01-15 | $336.75 | $343.50 | $329.50 | $330.00 | $326.70 | 1,110 |
| 2019-01-14 | $318.23 | $327.21 | $314.50 | $318.00 | $314.82 | 6,568 |
| 2019-01-11 | $324.80 | $325.50 | $312.50 | $325.00 | $321.75 | 3,211 |
| 2019-01-10 | $319.77 | $321.00 | $308.50 | $316.00 | $312.84 | 1,087 |
| 2019-01-09 | $311.37 | $323.50 | $311.37 | $323.50 | $320.26 | 1,524 |
| 2019-01-08 | $301.00 | $326.00 | $301.00 | $321.58 | $318.36 | 2,398 |
| 2019-01-07 | $311.37 | $311.50 | $298.98 | $311.00 | $307.89 | 1,715 |
| 2019-01-04 | $294.20 | $303.50 | $290.00 | $303.50 | $300.46 | 591 |
| 2019-01-03 | $297.49 | $311.50 | $293.00 | $297.00 | $294.03 | 680 |
| 2019-01-02 | $301.35 | $307.00 | $293.21 | $294.00 | $291.06 | 780 |
| 2018-12-31 | $309.02 | $309.02 | $296.02 | $296.02 | $293.06 | 1,315 |
| 2018-12-28 | $295.35 | $307.57 | $293.87 | $302.40 | $299.37 | 879 |
| 2018-12-27 | $288.50 | $302.98 | $288.50 | $288.50 | $285.61 | 1,244 |
| 2018-12-26 | $288.50 | $297.33 | $288.50 | $288.50 | $285.61 | 3,253 |
| 2018-12-24 | $295.75 | $303.50 | $295.75 | $295.75 | $292.79 | 1,259 |
| 2018-12-21 | $293.08 | $305.27 | $289.50 | $291.08 | $288.17 | 1,169 |
| 2018-12-20 | $298.02 | $310.31 | $291.50 | $297.50 | $294.52 | 1,159 |
| 2018-12-19 | $317.39 | $317.39 | $300.06 | $315.56 | $312.40 | 3,408 |
| 2018-12-18 | $304.42 | $314.00 | $301.26 | $314.00 | $310.86 | 1,022 |
| 2018-12-17 | $299.15 | $308.09 | $296.38 | $296.38 | $293.41 | 1,043 |
| 2018-12-14 | $302.34 | $309.37 | $301.30 | $301.80 | $298.78 | 732 |
| 2018-12-13 | $310.17 | $322.50 | $307.04 | $322.50 | $319.27 | 1,453 |
| 2018-12-12 | $308.43 | $318.81 | $306.65 | $318.81 | $315.62 | 1,175 |
| 2018-12-11 | $301.64 | $308.75 | $295.01 | $295.26 | $292.30 | 5,808 |
| 2018-12-10 | $310.30 | $312.18 | $302.77 | $302.77 | $299.74 | 994 |
| 2018-12-07 | $319.95 | $322.38 | $308.00 | $315.00 | $311.85 | 1,069 |
| 2018-12-06 | $307.61 | $322.91 | $307.61 | $322.91 | $319.68 | 847 |
| 2018-12-04 | $350.13 | $351.82 | $335.99 | $337.57 | $334.19 | 406 |
| 2018-12-03 | $347.07 | $353.80 | $344.63 | $353.80 | $350.26 | 1,229 |
| 2018-11-30 | $339.87 | $343.74 | $335.99 | $343.73 | $340.29 | 1,281 |
| 2018-11-29 | $341.15 | $344.50 | $338.65 | $344.50 | $341.05 | 880 |
| 2018-11-28 | $342.86 | $353.80 | $342.86 | $343.95 | $340.51 | 477 |
| 2018-11-27 | $330.70 | $340.97 | $330.70 | $340.97 | $337.56 | 272 |
| 2018-11-26 | $330.13 | $339.33 | $329.11 | $329.11 | $325.82 | 1,360 |
| 2018-11-23 | $325.11 | $338.68 | $325.11 | $338.00 | $334.62 | 442 |
| 2018-11-21 | $323.50 | $338.68 | $323.50 | $338.68 | $335.29 | 540 |
| 2018-11-20 | $321.25 | $335.75 | $321.25 | $323.75 | $320.51 | 340 |
| 2018-11-19 | $335.18 | $339.35 | $331.50 | $336.00 | $332.64 | 865 |
| 2018-11-16 | $322.52 | $331.50 | $319.36 | $331.50 | $328.18 | 532 |
| 2018-11-15 | $331.83 | $337.00 | $319.36 | $323.77 | $320.53 | 559 |
| 2018-11-14 | $326.26 | $335.00 | $322.11 | $324.20 | $320.95 | 582 |
| 2018-11-13 | $318.55 | $326.71 | $316.50 | $326.46 | $323.19 | 594 |
| 2018-11-12 | $319.13 | $321.00 | $315.66 | $315.66 | $312.50 | 1,636 |
| 2018-11-09 | $304.87 | $313.49 | $304.10 | $308.80 | $305.71 | 475 |
| 2018-11-08 | $325.33 | $325.33 | $323.44 | $323.44 | $320.20 | 702 |
| 2018-11-07 | $336.93 | $337.76 | $326.77 | $337.76 | $334.38 | 405 |
| 2018-11-06 | $323.44 | $334.43 | $323.44 | $323.44 | $320.20 | 1,039 |
| 2018-11-05 | $335.62 | $342.41 | $335.00 | $342.16 | $338.73 | 17,208 |
| 2018-11-02 | $335.59 | $348.48 | $328.55 | $344.90 | $341.45 | 2,597 |
| 2018-11-01 | $325.70 | $328.88 | $315.88 | $328.88 | $325.59 | 8,323 |
| 2018-10-31 | $313.80 | $324.71 | $311.80 | $324.71 | $321.46 | 852 |
| 2018-10-30 | $300.69 | $306.06 | $296.00 | $301.06 | $298.05 | 316 |
| 2018-10-29 | $288.90 | $297.98 | $279.00 | $282.55 | $279.72 | 1,090 |
| 2018-10-26 | $279.72 | $290.82 | $277.37 | $290.82 | $287.91 | 615 |
| 2018-10-25 | $283.00 | $291.44 | $279.95 | $282.49 | $279.66 | 1,258 |
| 2018-10-24 | $296.13 | $296.13 | $281.87 | $281.87 | $279.05 | 735 |
| 2018-10-23 | $286.11 | $298.10 | $284.66 | $291.55 | $288.63 | 452 |
| 2018-10-22 | $296.70 | $307.50 | $295.50 | $297.00 | $294.03 | 499 |
| 2018-10-19 | $295.97 | $307.00 | $295.52 | $307.00 | $303.93 | 694 |
| 2018-10-18 | $295.73 | $299.50 | $289.28 | $295.00 | $292.05 | 1,703 |
| 2018-10-17 | $307.99 | $318.34 | $306.00 | $306.75 | $303.68 | 322 |
| 2018-10-16 | $299.78 | $308.50 | $299.78 | $308.31 | $305.22 | 2,992 |
| 2018-10-15 | $296.54 | $306.58 | $295.62 | $306.58 | $303.51 | 2,625 |
| 2018-10-12 | $293.25 | $304.22 | $288.59 | $303.48 | $300.44 | 1,068 |
| 2018-10-11 | $296.20 | $296.20 | $279.30 | $281.45 | $278.63 | 773 |
| 2018-10-10 | $296.20 | $303.50 | $294.50 | $298.26 | $295.27 | 770 |
| 2018-10-09 | $300.50 | $305.00 | $296.00 | $304.00 | $300.96 | 290 |
| 2018-10-08 | $317.39 | $323.29 | $312.50 | $317.18 | $314.00 | 310 |
| 2018-10-05 | $322.50 | $322.50 | $315.00 | $318.75 | $315.56 | 1,580 |
| 2018-10-04 | $320.25 | $327.91 | $317.00 | $327.91 | $324.63 | 807 |
| 2018-10-03 | $320.93 | $328.82 | $320.25 | $327.96 | $324.68 | 244 |
| 2018-10-02 | $326.61 | $331.79 | $322.59 | $331.79 | $328.47 | 350 |
| 2018-10-01 | $326.92 | $330.63 | $323.21 | $326.92 | $323.65 | 1,243 |
| 2018-09-28 | $323.70 | $324.67 | $316.48 | $324.67 | $321.42 | 29,459 |
| 2018-09-27 | $329.50 | $330.63 | $321.65 | $330.50 | $327.19 | 13,462 |
| 2018-09-26 | $341.38 | $341.48 | $327.98 | $340.00 | $336.60 | 9,845 |
| 2018-09-25 | $322.76 | $331.13 | $322.76 | $326.63 | $323.36 | 2,589 |
| 2018-09-24 | $328.39 | $336.50 | $326.36 | $328.50 | $325.21 | 270 |
| 2018-09-21 | $331.40 | $335.00 | $326.40 | $330.25 | $326.94 | 351 |
| 2018-09-20 | $329.54 | $329.54 | $320.00 | $320.00 | $316.80 | 289 |
| 2018-09-19 | $328.04 | $328.04 | $318.17 | $321.26 | $318.04 | 304 |
| 2018-09-18 | $309.09 | $319.29 | $309.09 | $319.29 | $316.09 | 361 |
| 2018-09-17 | $308.10 | $315.50 | $308.10 | $314.00 | $310.86 | 332 |
| 2018-09-14 | $312.20 | $314.23 | $304.50 | $309.00 | $305.91 | 1,124 |
| 2018-09-13 | $299.75 | $304.00 | $295.50 | $299.25 | $296.25 | 301 |
| 2018-09-12 | $295.00 | $298.50 | $289.00 | $293.75 | $290.81 | 472 |
| 2018-09-11 | $290.77 | $299.50 | $290.77 | $296.44 | $293.47 | 277 |
| 2018-09-10 | $298.45 | $302.50 | $294.39 | $296.50 | $293.53 | 287 |
| 2018-09-07 | $300.00 | $303.29 | $295.63 | $297.10 | $294.13 | 360 |
| 2018-09-06 | $310.93 | $315.35 | $306.15 | $315.32 | $312.16 | 286 |
| 2018-09-05 | $319.00 | $319.00 | $310.50 | $314.25 | $311.10 | 316 |
| 2018-09-04 | $322.77 | $327.71 | $317.04 | $327.71 | $324.43 | 287 |
| 2018-08-31 | $332.20 | $337.22 | $326.67 | $327.00 | $323.73 | 258 |
| 2018-08-30 | $328.59 | $336.71 | $326.56 | $336.71 | $333.34 | 891 |
| 2018-08-29 | $340.75 | $345.03 | $330.00 | $345.03 | $341.58 | 366 |
| 2018-08-28 | $341.57 | $348.10 | $333.33 | $337.02 | $333.65 | 346 |
| 2018-08-27 | $338.53 | $343.71 | $333.34 | $338.34 | $334.95 | 196 |
| 2018-08-24 | $330.25 | $334.00 | $326.70 | $327.00 | $323.73 | 423 |
| 2018-08-23 | $331.86 | $339.50 | $329.84 | $329.84 | $326.54 | 426 |
| 2018-08-22 | $349.50 | $350.00 | $344.50 | $347.25 | $343.77 | 812 |
| 2018-08-21 | $338.48 | $342.50 | $334.50 | $335.75 | $332.39 | 239 |
| 2018-08-20 | $342.89 | $343.39 | $334.00 | $342.00 | $338.58 | 331 |
| 2018-08-17 | $330.00 | $347.94 | $330.00 | $347.94 | $344.46 | 227 |
| 2018-08-16 | $328.00 | $336.96 | $328.00 | $336.96 | $333.59 | 431 |
| 2018-08-15 | $332.50 | $333.00 | $321.21 | $323.00 | $319.77 | 366 |
| 2018-08-14 | $320.85 | $330.00 | $320.50 | $329.00 | $325.71 | 963 |
| 2018-08-13 | $325.79 | $331.60 | $319.98 | $328.31 | $325.02 | 1,996 |
| 2018-08-10 | $339.50 | $344.00 | $335.50 | $344.00 | $340.56 | 211 |
| 2018-08-09 | $348.25 | $351.50 | $344.50 | $344.50 | $341.05 | 464 |
| 2018-08-08 | $339.43 | $354.96 | $339.43 | $354.96 | $351.41 | 373 |
| 2018-08-07 | $339.68 | $339.68 | $331.50 | $332.15 | $328.83 | 159 |
| 2018-08-06 | $333.85 | $334.86 | $327.00 | $330.11 | $326.81 | 278 |
| 2018-08-03 | $331.28 | $335.52 | $328.00 | $335.52 | $332.16 | 351 |
| 2018-08-02 | $333.93 | $336.84 | $326.32 | $332.25 | $328.92 | 385 |
| 2018-08-01 | $338.76 | $343.50 | $334.02 | $338.75 | $335.36 | 225 |
| 2018-07-31 | $330.68 | $340.00 | $330.68 | $340.00 | $336.60 | 198 |
| 2018-07-30 | $341.00 | $341.00 | $331.50 | $341.00 | $337.59 | 208 |
| 2018-07-27 | $332.59 | $349.00 | $332.59 | $340.31 | $336.90 | 250 |
| 2018-07-26 | $328.93 | $337.50 | $328.93 | $328.93 | $325.64 | 383 |
| 2018-07-25 | $334.35 | $341.11 | $332.42 | $332.47 | $329.14 | 692 |
| 2018-07-24 | $326.00 | $335.00 | $326.00 | $326.00 | $322.74 | 494 |
| 2018-07-23 | $322.02 | $326.50 | $317.55 | $321.75 | $318.53 | 257 |
| 2018-07-20 | $319.02 | $321.46 | $316.78 | $321.46 | $318.24 | 328 |
| 2018-07-19 | $320.00 | $323.76 | $320.00 | $322.50 | $319.27 | 1,118 |
| 2018-07-18 | $316.78 | $322.38 | $316.78 | $322.38 | $319.15 | 163 |
| 2018-07-17 | $322.50 | $322.80 | $316.78 | $322.80 | $319.57 | 256 |
| 2018-07-16 | $337.00 | $337.00 | $330.45 | $336.99 | $333.62 | 836 |
| 2018-07-13 | $335.00 | $338.00 | $329.57 | $338.00 | $334.62 | 802 |
| 2018-07-12 | $337.75 | $342.06 | $335.00 | $342.06 | $338.64 | 401 |
| 2018-07-11 | $336.00 | $343.14 | $335.16 | $343.00 | $339.57 | 329 |
| 2018-07-10 | $354.18 | $354.18 | $340.97 | $352.00 | $348.48 | 244 |
| 2018-07-09 | $343.28 | $348.53 | $339.71 | $346.48 | $343.01 | 214 |
| 2018-07-06 | $334.41 | $342.64 | $333.50 | $339.00 | $335.61 | 238 |
| 2018-07-05 | $332.90 | $338.21 | $327.81 | $338.21 | $334.82 | 247 |
| 2018-07-03 | $368.86 | $368.86 | $356.81 | $368.86 | $365.17 | 194 |
| 2018-07-02 | $368.88 | $368.88 | $356.14 | $356.14 | $352.57 | 440 |
| 2018-06-29 | $371.70 | $371.70 | $362.00 | $362.00 | $358.38 | 227 |
| 2018-06-28 | $370.44 | $382.50 | $370.44 | $375.60 | $371.84 | 910 |
| 2018-06-27 | $384.57 | $384.57 | $373.50 | $382.00 | $378.18 | 248 |
| 2018-06-26 | $392.83 | $392.83 | $381.00 | $382.50 | $378.67 | 779 |
| 2018-06-25 | $386.62 | $389.37 | $374.12 | $379.79 | $375.99 | 224 |
| 2018-06-22 | $379.00 | $389.37 | $379.00 | $389.37 | $385.47 | 292 |
| 2018-06-21 | $367.83 | $367.83 | $367.83 | $367.83 | $364.15 | 271 |
| 2018-06-20 | $361.70 | $368.00 | $361.00 | $367.83 | $364.15 | 262 |
| 2018-06-19 | $341.79 | $351.92 | $341.79 | $344.00 | $340.56 | 376 |
| 2018-06-18 | $342.27 | $347.00 | $339.62 | $344.86 | $341.41 | 1,231 |
| 2018-06-15 | $350.75 | $358.11 | $350.75 | $355.00 | $351.45 | 318 |
| 2018-06-14 | $358.89 | $369.50 | $358.89 | $358.89 | $355.30 | 316 |
| 2018-06-13 | $369.51 | $372.68 | $364.50 | $365.00 | $361.35 | 372 |
| 2018-06-12 | $377.90 | $377.90 | $366.75 | $369.00 | $365.31 | 422 |
| 2018-06-11 | $382.95 | $388.00 | $377.90 | $382.70 | $378.87 | 140 |
| 2018-06-08 | $378.81 | $386.95 | $377.90 | $377.90 | $374.12 | 303 |
| 2018-06-07 | $379.82 | $387.89 | $378.11 | $382.56 | $378.73 | 294 |
| 2018-06-06 | $378.50 | $388.50 | $378.50 | $388.50 | $384.61 | 272 |
| 2018-06-05 | $385.00 | $390.00 | $380.00 | $389.00 | $385.11 | 578 |
| 2018-06-04 | $387.88 | $393.00 | $382.75 | $387.38 | $383.50 | 302 |
| 2018-06-01 | $378.20 | $381.03 | $377.90 | $381.03 | $377.22 | 310 |
| 2018-05-31 | $378.50 | $397.00 | $377.90 | $380.95 | $377.14 | 2,444 |
| 2018-05-30 | $382.80 | $390.47 | $382.80 | $385.60 | $381.74 | 752 |
| 2018-05-29 | $388.01 | $393.35 | $384.93 | $385.48 | $381.62 | 255 |
| 2018-05-25 | $385.36 | $396.50 | $385.36 | $396.50 | $392.53 | 215 |
| 2018-05-24 | $397.50 | $397.50 | $386.79 | $397.00 | $393.03 | 337 |
| 2018-05-23 | $399.11 | $404.28 | $398.27 | $404.00 | $399.96 | 396 |
| 2018-05-22 | $404.62 | $412.48 | $404.62 | $408.92 | $404.83 | 218 |
| 2018-05-21 | $408.73 | $409.87 | $406.70 | $406.83 | $402.76 | 133 |
| 2018-05-18 | $399.00 | $399.00 | $392.94 | $394.97 | $391.02 | 142 |
| 2018-05-17 | $386.21 | $388.40 | $381.00 | $382.55 | $378.72 | 290 |
| 2018-05-16 | $382.50 | $383.75 | $382.20 | $382.20 | $378.37 | 253 |
| 2018-05-15 | $383.05 | $385.30 | $382.80 | $384.05 | $380.21 | 259 |
| 2018-05-14 | $388.35 | $389.60 | $387.10 | $388.23 | $384.34 | 352 |
| 2018-05-11 | $395.40 | $396.00 | $391.00 | $393.50 | $389.56 | 267 |
| 2018-05-10 | $384.61 | $384.61 | $376.21 | $384.20 | $380.35 | 296 |
| 2018-05-09 | $383.19 | $385.00 | $379.20 | $384.84 | $380.99 | 291 |
| 2018-05-08 | $387.11 | $392.49 | $386.34 | $389.42 | $385.52 | 155 |
| 2018-05-07 | $382.73 | $388.05 | $377.40 | $385.20 | $381.34 | 262 |
| 2018-05-04 | $374.75 | $381.45 | $374.75 | $380.44 | $376.63 | 364 |
| 2018-05-03 | $375.88 | $379.20 | $374.75 | $376.98 | $373.21 | 154 |
| 2018-05-02 | $377.63 | $381.00 | $374.75 | $380.60 | $376.79 | 673 |
| 2018-05-01 | $375.03 | $377.58 | $374.75 | $375.23 | $371.47 | 345 |
| 2018-04-30 | $379.35 | $386.32 | $379.35 | $382.18 | $378.35 | 181 |
| 2018-04-27 | $379.10 | $386.97 | $378.80 | $380.00 | $376.20 | 3,138 |
| 2018-04-26 | $388.50 | $400.50 | $388.50 | $388.60 | $384.71 | 1,573 |
| 2018-04-25 | $389.50 | $389.50 | $385.20 | $389.33 | $385.43 | 226 |
| 2018-04-24 | $399.18 | $407.60 | $399.18 | $403.33 | $399.29 | 294 |
| 2018-04-23 | $394.85 | $394.85 | $393.93 | $394.00 | $390.06 | 152 |
| 2018-04-20 | $396.80 | $396.80 | $391.00 | $395.40 | $391.44 | 242 |
| 2018-04-19 | $398.87 | $403.90 | $398.76 | $403.25 | $399.21 | 213 |
| 2018-04-18 | $408.80 | $408.83 | $400.50 | $408.83 | $404.74 | 193 |
| 2018-04-17 | $387.21 | $394.69 | $387.21 | $391.20 | $387.28 | 230 |
| 2018-04-16 | $395.50 | $398.00 | $392.80 | $394.20 | $390.25 | 302 |
| 2018-04-13 | $401.44 | $402.20 | $396.00 | $401.42 | $397.40 | 247 |
| 2018-04-12 | $390.10 | $392.00 | $386.43 | $390.22 | $386.31 | 256 |
| 2018-04-11 | $396.09 | $398.49 | $390.44 | $394.13 | $390.18 | 183 |
| 2018-04-10 | $387.11 | $388.52 | $379.67 | $379.67 | $375.87 | 501 |
| 2018-04-09 | $374.75 | $378.48 | $374.75 | $378.15 | $374.36 | 237 |
| 2018-04-06 | $378.21 | $388.40 | $378.21 | $382.08 | $378.26 | 295 |
| 2018-04-05 | $384.59 | $390.79 | $384.59 | $390.40 | $386.49 | 313 |
| 2018-04-04 | $380.64 | $391.25 | $379.46 | $391.25 | $387.33 | 352 |
| 2018-04-03 | $398.66 | $400.17 | $395.00 | $398.89 | $394.90 | 195 |
| 2018-04-02 | $396.68 | $409.00 | $393.68 | $393.68 | $389.74 | 539 |
| 2018-03-29 | $402.90 | $411.82 | $397.00 | $406.41 | $402.34 | 525 |
| 2018-03-28 | $396.10 | $410.50 | $396.10 | $410.00 | $405.90 | 252 |
| 2018-03-27 | $406.29 | $406.29 | $406.29 | $406.29 | $402.22 | 215 |
| 2018-03-26 | $400.24 | $409.21 | $398.00 | $406.29 | $402.22 | 241 |
| 2018-03-23 | $393.00 | $401.15 | $393.00 | $396.02 | $392.06 | 420 |
| 2018-03-22 | $421.05 | $430.00 | $417.00 | $420.95 | $416.74 | 1,458 |
| 2018-03-21 | $412.50 | $424.00 | $411.36 | $423.50 | $419.26 | 250 |
| 2018-03-20 | $416.85 | $422.89 | $416.16 | $422.69 | $418.46 | 288 |
| 2018-03-19 | $428.59 | $428.59 | $414.00 | $423.00 | $418.77 | 314 |
| 2018-03-16 | $427.95 | $429.00 | $418.50 | $420.00 | $415.80 | 369 |
| 2018-03-15 | $424.10 | $437.08 | $424.10 | $435.50 | $431.14 | 535 |
| 2018-03-14 | $433.34 | $433.34 | $421.00 | $429.50 | $425.20 | 195 |
| 2018-03-13 | $435.38 | $442.90 | $429.00 | $429.00 | $424.71 | 238 |
| 2018-03-12 | $429.98 | $435.45 | $424.51 | $433.30 | $428.96 | 1,795 |
| 2018-03-09 | $417.69 | $425.50 | $413.37 | $422.50 | $418.27 | 620 |
| 2018-03-08 | $417.50 | $417.51 | $407.14 | $411.01 | $406.90 | 415 |
| 2018-03-07 | $408.24 | $408.24 | $396.50 | $402.00 | $397.98 | 317 |
| 2018-03-06 | $412.93 | $422.00 | $412.93 | $417.00 | $412.83 | 370 |
| 2018-03-05 | $409.38 | $414.62 | $403.00 | $413.93 | $409.79 | 359 |
| 2018-03-02 | $404.54 | $411.31 | $398.33 | $409.92 | $405.82 | 310 |
| 2018-03-01 | $413.00 | $413.00 | $399.93 | $403.22 | $399.18 | 715 |
| 2018-02-28 | $415.87 | $428.50 | $415.87 | $422.45 | $418.22 | 39,622 |
| 2018-02-27 | $428.31 | $438.50 | $425.56 | $425.56 | $421.30 | 11,687 |
| 2018-02-26 | $437.03 | $439.67 | $428.00 | $432.00 | $427.68 | 17,773 |
| 2018-02-23 | $430.48 | $438.30 | $428.46 | $438.30 | $433.91 | 601 |
| 2018-02-22 | $420.61 | $435.00 | $420.61 | $431.08 | $426.76 | 661 |
| 2018-02-21 | $432.00 | $438.64 | $430.25 | $430.92 | $426.61 | 936 |
| 2018-02-20 | $433.49 | $433.49 | $426.36 | $426.36 | $422.09 | 361 |
| 2018-02-16 | $430.43 | $437.02 | $430.43 | $433.92 | $429.58 | 614 |
| 2018-02-15 | $424.00 | $430.53 | $420.41 | $427.41 | $423.13 | 591 |
| 2018-02-14 | $404.18 | $417.08 | $397.59 | $417.08 | $412.90 | 718 |
| 2018-02-13 | $412.55 | $420.33 | $405.80 | $413.07 | $408.93 | 906 |
| 2018-02-12 | $434.00 | $436.13 | $411.00 | $427.32 | $423.04 | 486 |
| 2018-02-09 | $428.35 | $430.46 | $405.52 | $426.11 | $421.84 | 689 |
| 2018-02-08 | $441.67 | $441.67 | $423.46 | $427.44 | $423.16 | 1,285 |
| 2018-02-07 | $454.05 | $483.29 | $452.41 | $483.05 | $478.21 | 853 |
| 2018-02-06 | $465.82 | $469.66 | $446.05 | $469.66 | $464.96 | 870 |
| 2018-02-05 | $478.70 | $483.39 | $468.00 | $478.39 | $473.60 | 1,381 |
| 2018-02-02 | $498.10 | $505.72 | $490.47 | $493.00 | $488.06 | 1,010 |
| 2018-02-01 | $497.06 | $504.00 | $494.50 | $497.50 | $492.52 | 522 |
| 2018-01-31 | $486.46 | $498.45 | $486.46 | $491.83 | $486.91 | 1,191 |
| 2018-01-30 | $494.64 | $500.97 | $488.31 | $490.81 | $485.90 | 2,216 |
| 2018-01-29 | $508.00 | $514.00 | $502.00 | $507.14 | $502.06 | 426 |
| 2018-01-26 | $498.77 | $508.84 | $496.20 | $507.00 | $501.92 | 10,386 |
| 2018-01-25 | $499.82 | $506.24 | $493.00 | $500.00 | $494.99 | 3,372 |
| 2018-01-24 | $500.00 | $503.50 | $494.00 | $502.20 | $497.17 | 549 |
| 2018-01-23 | $496.39 | $502.00 | $493.22 | $498.50 | $493.51 | 529 |
| 2018-01-22 | $505.00 | $505.00 | $495.00 | $499.00 | $494.00 | 410 |
| 2018-01-19 | $504.21 | $504.21 | $493.50 | $499.25 | $494.25 | 408 |
| 2018-01-18 | $489.35 | $501.00 | $485.46 | $493.00 | $488.06 | 671 |
| 2018-01-17 | $501.62 | $501.62 | $491.50 | $491.50 | $486.58 | 584 |
| 2018-01-16 | $481.40 | $487.56 | $474.50 | $475.81 | $471.05 | 777 |
| 2018-01-12 | $466.80 | $471.40 | $455.86 | $471.40 | $466.68 | 776 |
| 2018-01-11 | $444.19 | $450.81 | $441.59 | $445.00 | $440.55 | 635 |
| 2018-01-10 | $439.00 | $446.70 | $438.50 | $439.00 | $434.61 | 290 |
| 2018-01-09 | $438.50 | $445.02 | $438.50 | $445.02 | $440.57 | 349 |
| 2018-01-08 | $444.50 | $449.21 | $435.62 | $435.62 | $431.26 | 501 |
| 2018-01-05 | $430.77 | $444.60 | $429.24 | $444.60 | $440.15 | 614 |
| 2018-01-04 | $419.22 | $429.50 | $419.22 | $424.36 | $420.11 | 657 |
| 2018-01-03 | $409.50 | $420.50 | $409.50 | $410.00 | $405.90 | 230 |
| 2018-01-02 | $417.38 | $417.38 | $406.83 | $409.50 | $405.40 | 1,131 |
| 2017-12-29 | $403.83 | $418.47 | $403.83 | $418.47 | $414.28 | 279 |
| 2017-12-28 | $412.25 | $415.50 | $409.00 | $412.25 | $408.12 | 194 |
| 2017-12-27 | $415.50 | $415.50 | $409.09 | $409.09 | $404.99 | 289 |
| 2017-12-26 | $419.46 | $421.59 | $411.00 | $416.50 | $412.33 | 293 |
| 2017-12-22 | $416.50 | $416.50 | $410.00 | $410.00 | $405.90 | 275 |
| 2017-12-21 | $408.25 | $415.50 | $408.25 | $409.00 | $404.91 | 569 |
| 2017-12-20 | $403.45 | $409.50 | $403.45 | $409.00 | $404.91 | 382 |
| 2017-12-19 | $408.61 | $410.68 | $402.00 | $402.00 | $397.98 | 985 |
| 2017-12-18 | $412.44 | $412.44 | $399.60 | $403.50 | $399.46 | 4,692 |
| 2017-12-15 | $400.10 | $405.22 | $394.98 | $397.05 | $393.08 | 15,514 |
| 2017-12-14 | $399.32 | $399.32 | $391.50 | $392.50 | $388.57 | 390 |
| 2017-12-13 | $394.42 | $398.67 | $389.37 | $395.84 | $391.88 | 321 |
| 2017-12-12 | $410.26 | $413.50 | $405.01 | $407.10 | $403.02 | 355 |
| 2017-12-11 | $410.55 | $415.70 | $410.55 | $415.70 | $411.54 | 374 |
| 2017-12-08 | $416.88 | $416.88 | $407.27 | $411.11 | $406.99 | 365 |
| 2017-12-07 | $400.85 | $409.30 | $400.85 | $405.25 | $401.19 | 466 |
| 2017-12-06 | $399.32 | $407.50 | $398.38 | $403.25 | $399.21 | 491 |
| 2017-12-05 | $418.23 | $418.23 | $410.00 | $410.50 | $406.39 | 870 |
| 2017-12-04 | $412.33 | $416.00 | $409.00 | $412.00 | $407.88 | 445 |
| 2017-12-01 | $426.85 | $426.85 | $407.61 | $407.61 | $403.53 | 826 |
| 2017-11-30 | $411.68 | $412.72 | $402.29 | $411.50 | $407.38 | 966 |
| 2017-11-29 | $428.87 | $428.87 | $419.31 | $428.87 | $424.58 | 259 |
| 2017-11-28 | $435.38 | $439.05 | $420.71 | $439.05 | $434.65 | 1,418 |
| 2017-11-27 | $441.31 | $445.85 | $436.77 | $437.48 | $433.10 | 239 |
| 2017-11-24 | $445.55 | $450.26 | $440.00 | $449.00 | $444.51 | 406 |
| 2017-11-22 | $433.00 | $440.47 | $433.00 | $438.24 | $433.85 | 655 |
| 2017-11-21 | $429.50 | $433.50 | $426.00 | $426.70 | $422.43 | 565 |
| 2017-11-20 | $416.25 | $421.08 | $414.00 | $421.08 | $416.86 | 346 |
| 2017-11-17 | $418.32 | $418.32 | $412.50 | $414.00 | $409.86 | 490 |
| 2017-11-16 | $408.50 | $415.00 | $408.50 | $415.00 | $410.85 | 826 |
| 2017-11-15 | $400.89 | $413.03 | $393.25 | $405.11 | $401.05 | 359 |
| 2017-11-14 | $404.00 | $409.81 | $401.99 | $401.99 | $397.97 | 666 |
| 2017-11-13 | $412.60 | $412.60 | $401.95 | $412.60 | $408.47 | 431 |
| 2017-11-10 | $414.85 | $414.85 | $412.35 | $412.35 | $408.22 | 331 |
| 2017-11-09 | $415.00 | $415.00 | $412.50 | $414.00 | $409.86 | 242 |
| 2017-11-08 | $407.35 | $420.00 | $407.35 | $420.00 | $415.80 | 503 |
| 2017-11-07 | $400.00 | $401.30 | $398.80 | $399.20 | $395.20 | 247 |
| 2017-11-06 | $393.75 | $396.54 | $391.25 | $396.54 | $392.57 | 415 |
| 2017-11-03 | $390.63 | $391.00 | $388.54 | $388.54 | $384.65 | 782 |
| 2017-11-02 | $388.45 | $388.45 | $385.95 | $388.45 | $384.56 | 396 |
| 2017-11-01 | $380.95 | $385.17 | $380.95 | $385.17 | $381.31 | 690 |
| 2017-10-31 | $384.50 | $384.50 | $378.00 | $383.50 | $379.66 | 238 |
| 2017-10-30 | $381.00 | $381.00 | $375.50 | $376.00 | $372.24 | 325 |
| 2017-10-27 | $367.00 | $375.57 | $367.00 | $372.00 | $368.28 | 428 |
| 2017-10-26 | $366.41 | $372.05 | $364.00 | $368.50 | $364.81 | 432 |
| 2017-10-25 | $359.00 | $365.00 | $359.00 | $359.50 | $355.90 | 420 |
| 2017-10-24 | $362.61 | $367.26 | $357.96 | $365.50 | $361.84 | 640 |
| 2017-10-23 | $355.79 | $363.22 | $355.79 | $357.00 | $353.43 | 291 |
| 2017-10-20 | $364.72 | $364.72 | $358.60 | $358.65 | $355.06 | 216 |
| 2017-10-19 | $362.53 | $366.28 | $358.78 | $359.63 | $356.03 | 443 |
| 2017-10-18 | $362.50 | $365.50 | $360.69 | $361.00 | $357.39 | 425 |
| 2017-10-17 | $366.00 | $370.50 | $364.50 | $369.65 | $365.95 | 173 |
| 2017-10-16 | $357.76 | $370.00 | $357.76 | $366.50 | $362.83 | 976 |
| 2017-10-13 | $366.15 | $367.00 | $363.70 | $366.99 | $363.32 | 525 |
| 2017-10-12 | $362.90 | $364.44 | $360.40 | $364.44 | $360.79 | 366 |
| 2017-10-11 | $359.85 | $360.99 | $357.35 | $357.35 | $353.77 | 358 |
| 2017-10-10 | $347.74 | $356.77 | $347.74 | $355.50 | $351.94 | 214 |
| 2017-10-09 | $355.03 | $355.03 | $347.50 | $354.00 | $350.46 | 132 |
| 2017-10-06 | $345.50 | $353.45 | $345.50 | $350.48 | $346.97 | 326 |
| 2017-10-05 | $358.00 | $358.00 | $349.50 | $350.70 | $347.19 | 253 |
| 2017-10-04 | $358.00 | $358.01 | $349.45 | $350.50 | $346.99 | 678 |
| 2017-10-03 | $357.00 | $357.00 | $347.00 | $357.00 | $353.43 | 702 |
| 2017-10-02 | $360.00 | $365.00 | $350.00 | $350.00 | $346.50 | 957 |
| 2017-09-29 | $361.50 | $361.50 | $347.50 | $356.00 | $352.44 | 233 |
| 2017-09-28 | $365.00 | $365.00 | $343.00 | $345.20 | $341.74 | 391 |
| 2017-09-27 | $342.00 | $359.00 | $342.00 | $345.50 | $342.04 | 693 |
| 2017-09-26 | $361.50 | $361.50 | $351.50 | $353.40 | $349.86 | 293 |
| 2017-09-25 | $363.00 | $371.00 | $353.00 | $359.87 | $356.27 | 474 |
| 2017-09-22 | $354.75 | $360.00 | $353.00 | $354.63 | $351.08 | 365 |
| 2017-09-21 | $343.00 | $362.00 | $343.00 | $352.00 | $348.48 | 259 |
| 2017-09-20 | $365.50 | $370.00 | $357.00 | $370.00 | $366.30 | 578 |
| 2017-09-19 | $365.00 | $365.00 | $356.00 | $356.50 | $352.93 | 301 |
| 2017-09-18 | $366.55 | $366.55 | $353.00 | $353.00 | $349.47 | 233 |
| 2017-09-15 | $353.00 | $359.50 | $353.00 | $359.00 | $355.41 | 458 |
| 2017-09-14 | $351.50 | $359.86 | $351.50 | $359.86 | $356.26 | 262 |
| 2017-09-13 | $350.70 | $361.00 | $349.00 | $359.50 | $355.90 | 155 |
| 2017-09-12 | $363.00 | $363.50 | $353.00 | $355.00 | $351.45 | 316 |
| 2017-09-11 | $356.00 | $370.24 | $348.00 | $348.00 | $344.52 | 209 |
| 2017-09-08 | $353.60 | $357.50 | $353.35 | $353.35 | $349.81 | 1,540 |
| 2017-09-07 | $350.75 | $354.00 | $347.50 | $353.50 | $349.96 | 417 |
| 2017-09-06 | $335.50 | $344.50 | $335.50 | $343.36 | $339.92 | 374 |
| 2017-09-05 | $330.00 | $346.00 | $330.00 | $346.00 | $342.54 | 828 |
| 2017-09-01 | $341.95 | $346.00 | $340.70 | $340.70 | $337.29 | 215 |
| 2017-08-31 | $341.00 | $346.00 | $339.75 | $340.00 | $336.60 | 276 |
| 2017-08-30 | $341.65 | $344.15 | $341.65 | $341.65 | $338.23 | 343 |
| 2017-08-29 | $346.00 | $346.00 | $341.60 | $341.60 | $338.18 | 360 |
| 2017-08-28 | $341.80 | $341.80 | $339.30 | $340.55 | $337.14 | 250 |
| 2017-08-25 | $338.80 | $340.85 | $336.30 | $336.30 | $332.93 | 183 |
| 2017-08-24 | $341.30 | $346.00 | $341.30 | $341.30 | $337.88 | 241 |
| 2017-08-23 | $339.50 | $347.50 | $339.50 | $347.50 | $344.02 | 324 |
| 2017-08-22 | $339.36 | $342.00 | $336.00 | $336.01 | $332.65 | 299 |
| 2017-08-21 | $332.29 | $335.07 | $332.00 | $332.00 | $328.68 | 1,213 |
| 2017-08-18 | $327.13 | $334.00 | $323.50 | $334.00 | $330.66 | 472 |
| 2017-08-17 | $324.00 | $334.20 | $314.00 | $326.25 | $322.98 | 472 |
| 2017-08-16 | $319.00 | $322.00 | $316.00 | $322.00 | $318.78 | 376 |
| 2017-08-15 | $325.10 | $329.00 | $317.00 | $322.00 | $318.78 | 355 |
| 2017-08-14 | $312.50 | $328.70 | $305.50 | $310.00 | $306.90 | 662 |
| 2017-08-11 | $306.00 | $322.99 | $306.00 | $322.99 | $319.76 | 400 |
| 2017-08-10 | $318.70 | $319.95 | $311.50 | $311.50 | $308.38 | 201 |
| 2017-08-09 | $323.25 | $323.25 | $320.75 | $323.25 | $320.01 | 283 |
| 2017-08-08 | $317.95 | $344.10 | $316.50 | $330.00 | $326.70 | 301 |
| 2017-08-07 | $324.80 | $326.05 | $323.55 | $323.55 | $320.31 | 263 |
| 2017-08-04 | $325.50 | $330.82 | $319.00 | $320.00 | $316.80 | 243 |
| 2017-08-03 | $326.50 | $327.00 | $320.50 | $326.50 | $323.23 | 310 |
| 2017-08-02 | $323.25 | $326.50 | $317.00 | $326.50 | $323.23 | 300 |
| 2017-08-01 | $317.00 | $326.50 | $317.00 | $319.68 | $316.48 | 262 |
| 2017-07-31 | $317.55 | $321.00 | $316.30 | $316.30 | $313.13 | 2,250 |
| 2017-07-28 | $319.95 | $324.00 | $317.45 | $317.50 | $314.32 | 270 |
| 2017-07-27 | $321.75 | $321.75 | $319.25 | $319.25 | $316.05 | 312 |
| 2017-07-26 | $316.50 | $330.00 | $313.50 | $315.50 | $312.34 | 298 |
| 2017-07-25 | $319.25 | $322.00 | $315.00 | $319.00 | $315.81 | 1,758 |
| 2017-07-24 | $325.60 | $325.60 | $323.10 | $325.60 | $322.34 | 359 |
| 2017-07-21 | $329.30 | $329.30 | $326.80 | $329.30 | $326.00 | 428 |
| 2017-07-20 | $316.00 | $319.00 | $313.50 | $318.50 | $315.31 | 265 |
| 2017-07-19 | $312.75 | $315.50 | $309.19 | $312.50 | $309.37 | 332 |
| 2017-07-18 | $311.00 | $317.50 | $311.00 | $311.50 | $308.38 | 368 |
| 2017-07-17 | $310.50 | $317.00 | $310.00 | $310.00 | $306.90 | 185 |
| 2017-07-14 | $311.00 | $316.50 | $310.00 | $310.50 | $307.39 | 395 |
| 2017-07-13 | $315.00 | $315.31 | $309.00 | $315.31 | $312.15 | 348 |
| 2017-07-12 | $316.00 | $316.50 | $311.10 | $311.10 | $307.99 | 197 |
| 2017-07-11 | $307.20 | $312.62 | $306.00 | $307.50 | $304.42 | 242 |
| 2017-07-10 | $298.00 | $310.50 | $298.00 | $310.50 | $307.39 | 179 |
| 2017-07-07 | $297.35 | $307.50 | $295.50 | $304.50 | $301.45 | 214 |
| 2017-07-06 | $301.50 | $307.50 | $301.50 | $307.50 | $304.42 | 254 |
| 2017-07-05 | $303.75 | $307.50 | $300.50 | $304.00 | $300.96 | 299 |
| 2017-07-03 | $313.00 | $313.00 | $302.50 | $303.00 | $299.97 | 267 |
| 2017-06-30 | $303.30 | $305.45 | $302.79 | $305.25 | $302.19 | 238 |
| 2017-06-29 | $308.35 | $309.60 | $307.10 | $307.10 | $304.03 | 391 |
| 2017-06-28 | $311.50 | $325.35 | $305.50 | $305.50 | $302.44 | 534 |
| 2017-06-27 | $316.95 | $317.00 | $310.50 | $316.79 | $313.62 | 300 |
| 2017-06-26 | $319.50 | $319.50 | $312.00 | $318.50 | $315.31 | 300 |
| 2017-06-23 | $311.75 | $327.00 | $307.00 | $327.00 | $323.73 | 1,000 |
| 2017-06-22 | $308.00 | $312.00 | $307.50 | $312.00 | $308.88 | 300 |
| 2017-06-21 | $303.33 | $314.62 | $303.33 | $314.62 | $311.47 | 426 |
| 2017-06-20 | $310.00 | $313.00 | $307.00 | $310.25 | $307.14 | 200 |
| 2017-06-19 | $306.95 | $307.00 | $301.00 | $306.50 | $303.43 | 165 |
| 2017-06-16 | $303.00 | $309.50 | $303.00 | $309.50 | $306.40 | 287 |
| 2017-06-15 | $309.50 | $311.80 | $309.50 | $309.50 | $306.40 | 159 |
| 2017-06-14 | $318.00 | $318.00 | $309.50 | $312.50 | $309.37 | 800 |
| 2017-06-13 | $316.75 | $319.50 | $313.00 | $313.55 | $310.41 | 335 |
| 2017-06-12 | $315.00 | $321.50 | $315.00 | $321.00 | $317.79 | 326 |
| 2017-06-09 | $321.00 | $322.50 | $314.50 | $322.50 | $319.27 | 218 |
| 2017-06-08 | $315.50 | $323.50 | $315.50 | $323.00 | $319.77 | 150 |
| 2017-06-07 | $326.75 | $328.00 | $325.50 | $325.50 | $322.24 | 967 |
| 2017-06-06 | $325.95 | $328.45 | $325.95 | $328.45 | $325.16 | 221 |
| 2017-06-05 | $330.30 | $331.00 | $329.95 | $329.95 | $326.65 | 785 |
| 2017-06-02 | $329.97 | $330.17 | $329.15 | $329.15 | $325.86 | 426 |
| 2017-06-01 | $320.85 | $323.00 | $320.85 | $321.10 | $317.89 | 1,850 |
| 2017-05-31 | $313.00 | $318.50 | $313.00 | $318.50 | $315.31 | 446 |
| 2017-05-30 | $320.00 | $320.00 | $314.00 | $320.00 | $316.80 | 279 |
| 2017-05-26 | $319.87 | $319.87 | $310.00 | $310.00 | $306.90 | 370 |
| 2017-05-25 | $313.70 | $316.20 | $313.70 | $316.20 | $313.03 | 848 |
| 2017-05-24 | $314.00 | $314.50 | $308.00 | $314.31 | $311.16 | 328 |
| 2017-05-23 | $313.00 | $315.00 | $306.07 | $315.00 | $311.85 | 249 |
| 2017-05-22 | $304.00 | $315.00 | $304.00 | $313.50 | $310.36 | 177 |
| 2017-05-19 | $306.45 | $306.45 | $290.50 | $294.00 | $291.06 | 165 |
| 2017-05-18 | $281.50 | $293.00 | $281.50 | $285.99 | $283.13 | 273 |
| 2017-05-17 | $287.00 | $305.00 | $287.00 | $292.90 | $289.97 | 300 |
| 2017-05-16 | $285.00 | $294.00 | $285.00 | $291.00 | $288.09 | 241 |
| 2017-05-15 | $305.45 | $305.45 | $293.00 | $293.00 | $290.07 | 310 |
| 2017-05-12 | $284.00 | $293.00 | $284.00 | $287.00 | $284.13 | 227 |
| 2017-05-11 | $276.50 | $282.50 | $275.50 | $275.50 | $272.74 | 322 |
| 2017-05-10 | $281.05 | $282.30 | $279.80 | $279.80 | $277.00 | 186 |
| 2017-05-09 | $276.50 | $283.50 | $271.50 | $283.50 | $280.66 | 421 |
| 2017-05-08 | $290.00 | $291.31 | $282.30 | $282.30 | $279.47 | 295 |
| 2017-05-05 | $284.50 | $285.00 | $283.00 | $285.00 | $282.15 | 10,629 |
| 2017-05-04 | $279.25 | $284.00 | $276.75 | $282.50 | $279.67 | 470 |
| 2017-05-03 | $287.95 | $287.95 | $273.50 | $283.27 | $280.43 | 616 |
| 2017-05-02 | $274.90 | $289.00 | $271.50 | $289.00 | $286.11 | 279 |
| 2017-05-01 | $292.50 | $293.23 | $279.00 | $286.87 | $284.00 | 281 |
| 2017-04-28 | $281.75 | $284.50 | $278.50 | $278.72 | $275.93 | 279 |
| 2017-04-27 | $280.45 | $281.70 | $279.20 | $281.70 | $278.88 | 754 |
| 2017-04-26 | $279.35 | $281.85 | $279.35 | $279.35 | $276.55 | 192 |
| 2017-04-25 | $284.50 | $284.50 | $277.72 | $283.50 | $280.66 | 179 |
| 2017-04-24 | $280.85 | $283.30 | $280.80 | $283.30 | $280.46 | 196 |
| 2017-04-21 | $284.95 | $284.95 | $282.45 | $282.45 | $279.62 | 337 |
| 2017-04-20 | $279.00 | $286.00 | $279.00 | $280.00 | $277.20 | 194 |
| 2017-04-19 | $281.00 | $289.50 | $281.00 | $289.50 | $286.60 | 170 |
| 2017-04-18 | $279.25 | $283.50 | $275.00 | $282.50 | $279.67 | 443 |
| 2017-04-17 | $289.00 | $289.00 | $274.81 | $288.00 | $285.12 | 614 |
| 2017-04-13 | $282.00 | $290.50 | $273.50 | $274.00 | $271.26 | 268 |
| 2017-04-12 | $280.30 | $286.50 | $280.30 | $286.29 | $283.42 | 224 |
| 2017-04-11 | $287.50 | $287.50 | $282.00 | $283.00 | $280.17 | 93 |
| 2017-04-10 | $287.80 | $287.85 | $285.35 | $287.85 | $284.97 | 217 |
| 2017-04-07 | $281.35 | $287.50 | $280.30 | $280.50 | $277.69 | 123 |
| 2017-04-06 | $287.58 | $288.00 | $280.50 | $281.00 | $278.19 | 636 |
| 2017-04-05 | $296.00 | $296.00 | $287.50 | $293.13 | $290.20 | 279 |
| 2017-04-04 | $283.20 | $292.50 | $282.00 | $285.00 | $282.15 | 274 |
| 2017-04-03 | $293.95 | $293.95 | $292.00 | $292.00 | $289.08 | 200 |
| 2017-03-31 | $292.00 | $301.00 | $292.00 | $298.38 | $295.39 | 400 |
| 2017-03-30 | $300.50 | $300.50 | $297.80 | $300.50 | $297.49 | 300 |
| 2017-03-29 | $308.95 | $308.95 | $296.00 | $296.00 | $293.04 | 100 |
| 2017-03-28 | $308.95 | $308.95 | $300.00 | $300.00 | $296.10 | 500 |
| 2017-03-27 | $292.00 | $304.00 | $292.00 | $292.00 | $288.20 | 600 |
| 2017-03-24 | $292.00 | $300.00 | $292.00 | $292.00 | $288.20 | 200 |
| 2017-03-23 | $289.50 | $300.50 | $289.50 | $292.00 | $288.20 | 200 |
| 2017-03-22 | $301.00 | $301.00 | $290.00 | $298.80 | $294.91 | 100 |
| 2017-03-21 | $289.00 | $303.13 | $289.00 | $303.13 | $299.19 | 200 |
| 2017-03-20 | $305.50 | $305.50 | $282.00 | $287.00 | $283.27 | 200 |
| 2017-03-17 | $292.75 | $299.80 | $286.50 | $286.50 | $282.77 | 200 |
| 2017-03-16 | $281.50 | $294.64 | $281.50 | $290.57 | $286.79 | 300 |
| 2017-03-15 | $276.00 | $290.00 | $276.00 | $290.00 | $286.23 | 300 |
| 2017-03-14 | $283.75 | $290.00 | $277.50 | $282.50 | $278.82 | 200 |
| 2017-03-13 | $288.90 | $290.00 | $287.80 | $290.00 | $286.23 | 500 |
| 2017-03-10 | $285.99 | $290.00 | $283.00 | $283.00 | $279.32 | 300 |
| 2017-03-09 | $281.70 | $284.20 | $281.70 | $284.20 | $280.50 | 500 |
| 2017-03-08 | $278.45 | $290.00 | $270.50 | $290.00 | $286.23 | 800 |
| 2017-03-07 | $283.95 | $286.45 | $283.95 | $286.40 | $282.67 | 300 |
| 2017-03-06 | $288.55 | $289.80 | $287.30 | $289.80 | $286.03 | 800 |
| 2017-03-03 | $287.05 | $288.30 | $285.80 | $285.80 | $282.08 | 100 |
| 2017-03-02 | $285.10 | $285.10 | $282.60 | $283.85 | $280.16 | 200 |
| 2017-03-01 | $286.25 | $286.30 | $283.80 | $286.30 | $282.57 | 800 |
| 2017-02-28 | $284.05 | $285.30 | $282.80 | $285.30 | $281.59 | 300 |
| 2017-02-27 | $286.05 | $286.05 | $283.60 | $284.75 | $281.04 | 300 |
| 2017-02-24 | $283.75 | $290.00 | $277.50 | $278.00 | $274.38 | 900 |
| 2017-02-23 | $300.00 | $300.00 | $282.50 | $299.90 | $296.00 | 200 |
| 2017-02-22 | $275.00 | $283.00 | $267.00 | $283.00 | $279.32 | 200 |
| 2017-02-21 | $276.00 | $283.00 | $269.25 | $272.69 | $269.14 | 700 |
| 2017-02-17 | $277.00 | $283.00 | $271.00 | $271.00 | $267.47 | 300 |
| 2017-02-16 | $269.85 | $282.00 | $268.50 | $277.00 | $273.40 | 900 |
| 2017-02-15 | $272.64 | $287.36 | $268.87 | $274.18 | $270.61 | 400 |
| 2017-02-14 | $285.06 | $288.00 | $268.26 | $269.46 | $265.95 | 300 |
| 2017-02-13 | $276.54 | $292.45 | $276.54 | $292.45 | $288.64 | 300 |
| 2017-02-10 | $279.75 | $284.00 | $276.50 | $277.50 | $273.89 | 600 |
| 2017-02-09 | $275.00 | $279.00 | $272.00 | $273.00 | $269.45 | 400 |
| 2017-02-08 | $282.50 | $285.50 | $278.00 | $281.50 | $277.84 | 500 |
| 2017-02-07 | $279.45 | $279.45 | $270.60 | $278.50 | $274.88 | 300 |
| 2017-02-06 | $274.99 | $279.99 | $271.00 | $278.70 | $275.07 | 200 |
| 2017-02-03 | $271.50 | $272.75 | $270.25 | $270.25 | $266.73 | 500 |
| 2017-02-02 | $272.20 | $281.25 | $263.00 | $280.48 | $276.83 | 300 |
| 2017-02-01 | $281.99 | $287.63 | $267.00 | $279.00 | $275.37 | 330 |
| 2017-01-31 | $283.75 | $283.82 | $267.04 | $282.99 | $279.31 | 477 |
| 2017-01-30 | $262.22 | $279.00 | $257.22 | $259.54 | $256.16 | 252 |
| 2017-01-27 | $278.45 | $278.50 | $262.04 | $262.04 | $258.63 | 428 |
| 2017-01-26 | $257.30 | $272.68 | $257.00 | $257.00 | $253.66 | 424 |
| 2017-01-25 | $250.55 | $267.50 | $250.50 | $251.50 | $248.23 | 260 |
| 2017-01-24 | $239.25 | $253.00 | $238.50 | $252.45 | $249.17 | 197 |
| 2017-01-23 | $234.08 | $248.50 | $234.08 | $234.08 | $231.03 | 569 |
| 2017-01-20 | $246.00 | $247.00 | $231.50 | $234.07 | $231.02 | 369 |
| 2017-01-19 | $237.75 | $245.50 | $230.27 | $238.50 | $235.40 | 619 |
| 2017-01-18 | $232.00 | $247.00 | $232.00 | $238.75 | $235.64 | 247 |
| 2017-01-17 | $239.65 | $246.00 | $237.15 | $243.00 | $239.84 | 7,770 |
| 2017-01-13 | $247.25 | $255.00 | $239.50 | $248.75 | $245.51 | 450 |
| 2017-01-12 | $252.90 | $252.90 | $250.40 | $250.40 | $247.14 | 609 |
| 2017-01-11 | $245.88 | $260.06 | $245.88 | $249.38 | $246.13 | 165 |
| 2017-01-10 | $251.50 | $258.50 | $244.00 | $244.00 | $240.83 | 316 |
| 2017-01-09 | $258.95 | $259.00 | $244.76 | $259.00 | $255.63 | 363 |
| 2017-01-06 | $250.66 | $257.00 | $241.50 | $253.50 | $250.20 | 320 |
| 2017-01-05 | $247.81 | $251.12 | $244.50 | $251.12 | $247.85 | 233 |
| 2017-01-04 | $251.12 | $251.12 | $236.76 | $243.88 | $240.71 | 232 |
| 2017-01-03 | $243.00 | $243.00 | $229.50 | $243.00 | $239.84 | 383 |
| 2016-12-30 | $238.65 | $239.90 | $237.40 | $238.65 | $235.54 | 125 |
| 2016-12-29 | $241.68 | $241.89 | $239.45 | $239.45 | $236.33 | 255 |
| 2016-12-28 | $241.93 | $243.00 | $237.50 | $243.00 | $239.84 | 273 |
| 2016-12-27 | $239.00 | $246.50 | $233.00 | $239.75 | $236.63 | 425 |
| 2016-12-23 | $240.21 | $250.00 | $234.50 | $239.50 | $236.38 | 1,559 |
| 2016-12-22 | $239.57 | $244.04 | $239.57 | $240.17 | $237.05 | 1,370 |
| 2016-12-21 | $243.10 | $244.62 | $241.13 | $242.79 | $239.63 | 344 |
| 2016-12-20 | $239.62 | $244.70 | $239.62 | $240.32 | $237.19 | 2,900 |
| 2016-12-19 | $241.89 | $243.45 | $235.75 | $243.45 | $240.28 | 559 |
| 2016-12-16 | $233.48 | $244.00 | $228.90 | $232.68 | $229.65 | 573 |
| 2016-12-15 | $233.53 | $240.00 | $224.00 | $226.00 | $223.06 | 8,157 |
| 2016-12-14 | $233.55 | $237.50 | $231.00 | $231.00 | $227.99 | 1,391 |
| 2016-12-13 | $247.74 | $248.98 | $245.72 | $248.98 | $245.74 | 445 |
| 2016-12-12 | $256.22 | $257.67 | $254.76 | $257.67 | $254.32 | 551 |
| 2016-12-09 | $268.03 | $271.73 | $268.03 | $268.03 | $264.54 | 252 |
| 2016-12-08 | $271.84 | $274.90 | $271.16 | $272.36 | $268.82 | 394 |
| 2016-12-07 | $257.15 | $263.08 | $257.15 | $259.04 | $255.67 | 405 |
| 2016-12-06 | $266.59 | $269.69 | $264.80 | $266.65 | $263.18 | 620 |
| 2016-12-05 | $265.22 | $269.50 | $263.40 | $267.14 | $263.67 | 242 |
| 2016-12-02 | $261.07 | $270.50 | $260.68 | $261.53 | $258.13 | 776 |
| 2016-12-01 | $280.38 | $285.00 | $275.76 | $275.90 | $272.31 | 251 |
| 2016-11-30 | $295.50 | $295.50 | $278.00 | $280.97 | $277.31 | 9,793 |
| 2016-11-29 | $287.99 | $299.89 | $285.03 | $288.94 | $285.18 | 139 |
| 2016-11-28 | $287.80 | $290.88 | $287.80 | $287.80 | $284.06 | 336 |
| 2016-11-25 | $285.99 | $290.94 | $281.04 | $285.99 | $282.27 | 96 |
| 2016-11-23 | $281.66 | $288.50 | $276.01 | $288.45 | $284.70 | 315 |
| 2016-11-22 | $290.80 | $290.80 | $279.03 | $279.03 | $275.40 | 229 |
| 2016-11-21 | $279.19 | $290.69 | $279.19 | $290.69 | $286.91 | 134 |
| 2016-11-18 | $290.92 | $292.96 | $287.82 | $292.22 | $288.42 | 267 |
| 2016-11-17 | $291.20 | $293.70 | $291.20 | $292.45 | $288.64 | 209 |
| 2016-11-16 | $284.89 | $296.89 | $284.89 | $296.72 | $292.86 | 130 |
| 2016-11-15 | $294.10 | $305.71 | $294.10 | $294.11 | $290.28 | 267 |
| 2016-11-14 | $306.80 | $306.80 | $295.03 | $295.03 | $291.19 | 535 |
| 2016-11-11 | $297.40 | $307.48 | $296.23 | $307.32 | $303.32 | 370 |
| 2016-11-10 | $292.56 | $305.00 | $288.00 | $300.38 | $296.47 | 210 |
| 2016-11-09 | $287.61 | $299.65 | $286.59 | $299.65 | $295.75 | 350 |
| 2016-11-08 | $297.29 | $306.00 | $283.07 | $283.07 | $279.39 | 183 |
| 2016-11-07 | $294.68 | $300.66 | $289.00 | $289.02 | $285.26 | 165 |
| 2016-11-04 | $293.59 | $297.00 | $281.15 | $287.57 | $283.83 | 144 |
| 2016-11-03 | $293.97 | $294.26 | $282.94 | $294.18 | $290.35 | 133 |
| 2016-11-02 | $282.27 | $296.76 | $281.29 | $296.76 | $292.90 | 165 |
| 2016-11-01 | $286.02 | $298.49 | $285.57 | $298.49 | $294.61 | 303 |
| 2016-10-31 | $284.46 | $296.02 | $284.46 | $284.74 | $281.04 | 161 |
| 2016-10-28 | $285.84 | $299.11 | $285.84 | $297.39 | $293.52 | 444 |
| 2016-10-27 | $291.57 | $296.49 | $285.75 | $296.31 | $292.45 | 190 |
| 2016-10-26 | $299.31 | $299.47 | $287.80 | $299.47 | $295.57 | 168 |
| 2016-10-25 | $295.47 | $299.29 | $287.39 | $299.29 | $295.40 | 551 |
| 2016-10-24 | $292.36 | $299.00 | $290.51 | $296.00 | $292.15 | 1,092 |
| 2016-10-21 | $292.18 | $294.42 | $290.37 | $290.80 | $287.02 | 160 |
| 2016-10-20 | $290.58 | $291.61 | $287.81 | $291.36 | $287.57 | 409 |
| 2016-10-19 | $287.15 | $289.60 | $287.10 | $287.10 | $283.36 | 167 |
| 2016-10-18 | $288.11 | $290.41 | $286.16 | $290.41 | $286.63 | 268 |
| 2016-10-17 | $288.86 | $288.86 | $286.45 | $288.62 | $284.86 | 150 |
| 2016-10-14 | $286.57 | $286.57 | $282.65 | $286.45 | $282.72 | 205 |
| 2016-10-13 | $287.00 | $287.00 | $283.00 | $286.57 | $282.84 | 235 |
| 2016-10-12 | $282.67 | $283.12 | $280.11 | $280.11 | $276.47 | 188 |
| 2016-10-11 | $285.87 | $287.84 | $284.26 | $287.11 | $283.37 | 278 |
| 2016-10-10 | $285.53 | $289.41 | $285.53 | $287.50 | $283.76 | 399 |
| 2016-10-07 | $285.49 | $287.66 | $285.49 | $285.84 | $282.12 | 133 |
| 2016-10-06 | $286.09 | $287.37 | $284.12 | $285.75 | $282.03 | 139 |
| 2016-10-05 | $286.67 | $288.91 | $286.02 | $286.02 | $282.30 | 1,295 |
| 2016-10-04 | $281.22 | $285.57 | $276.27 | $285.57 | $281.85 | 191 |
| 2016-10-03 | $279.63 | $286.00 | $278.65 | $286.00 | $282.28 | 266 |
| 2016-09-30 | $286.95 | $286.95 | $284.45 | $284.45 | $280.75 | 1,005 |
| 2016-09-29 | $288.13 | $291.75 | $283.25 | $291.50 | $287.71 | 207 |
| 2016-09-28 | $287.65 | $288.90 | $286.40 | $288.90 | $285.14 | 176 |
| 2016-09-27 | $291.63 | $297.00 | $287.75 | $292.25 | $288.45 | 349 |
| 2016-09-26 | $281.12 | $287.00 | $277.51 | $286.75 | $283.02 | 152 |
| 2016-09-23 | $288.45 | $288.45 | $279.67 | $283.84 | $280.14 | 234 |
| 2016-09-22 | $290.38 | $295.00 | $285.75 | $285.75 | $282.03 | 68 |
| 2016-09-21 | $296.22 | $296.22 | $281.75 | $290.47 | $286.69 | 168 |
| 2016-09-20 | $281.30 | $282.10 | $281.16 | $281.18 | $277.52 | 166 |
| 2016-09-19 | $275.00 | $281.12 | $275.00 | $275.00 | $271.42 | 97 |
| 2016-09-16 | $271.25 | $279.50 | $271.25 | $279.25 | $275.62 | 185 |
| 2016-09-15 | $274.85 | $281.40 | $271.75 | $272.50 | $268.95 | 181 |
| 2016-09-14 | $273.75 | $277.75 | $269.75 | $269.75 | $266.24 | 101 |
| 2016-09-13 | $276.69 | $281.50 | $276.69 | $281.25 | $277.59 | 62 |
| 2016-09-12 | $276.50 | $288.50 | $276.25 | $283.75 | $280.06 | 273 |
| 2016-09-09 | $290.10 | $290.60 | $288.10 | $289.35 | $285.59 | 259 |
| 2016-09-08 | $286.00 | $293.00 | $284.51 | $284.51 | $280.81 | 321 |
| 2016-09-07 | $284.08 | $290.50 | $284.08 | $285.00 | $281.29 | 533 |
| 2016-09-06 | $284.00 | $284.00 | $276.25 | $279.35 | $275.72 | 127 |
| 2016-09-02 | $275.95 | $277.89 | $274.70 | $277.89 | $274.27 | 314 |
| 2016-09-01 | $275.90 | $279.70 | $274.65 | $279.70 | $276.06 | 395 |
| 2016-08-31 | $280.60 | $283.10 | $278.00 | $281.89 | $278.22 | 132 |
| 2016-08-30 | $275.60 | $278.10 | $275.60 | $275.60 | $272.01 | 217 |
| 2016-08-29 | $274.15 | $275.40 | $272.90 | $274.15 | $270.58 | 135 |
| 2016-08-26 | $265.75 | $269.50 | $259.25 | $259.25 | $255.88 | 191 |
| 2016-08-25 | $273.70 | $274.00 | $266.51 | $266.51 | $263.04 | 494 |
| 2016-08-24 | $272.00 | $280.50 | $271.50 | $276.00 | $272.41 | 254 |
| 2016-08-23 | $279.63 | $280.50 | $271.00 | $275.50 | $271.92 | 428 |
| 2016-08-22 | $285.30 | $286.04 | $276.75 | $277.75 | $274.14 | 185 |
| 2016-08-19 | $282.55 | $283.75 | $274.00 | $281.13 | $277.47 | 154 |
| 2016-08-18 | $276.43 | $277.97 | $274.00 | $277.97 | $274.35 | 573 |
| 2016-08-17 | $283.00 | $288.50 | $278.75 | $279.50 | $275.86 | 236 |
| 2016-08-16 | $283.35 | $284.00 | $277.60 | $280.80 | $277.15 | 130 |
| 2016-08-15 | $284.07 | $289.79 | $278.55 | $289.79 | $286.02 | 259 |
| 2016-08-12 | $280.68 | $284.60 | $277.25 | $277.25 | $273.64 | 212 |
| 2016-08-11 | $282.95 | $283.50 | $274.50 | $279.00 | $275.37 | 420 |
| 2016-08-10 | $283.95 | $283.95 | $275.00 | $283.25 | $279.56 | 242 |
| 2016-08-09 | $280.24 | $280.90 | $275.75 | $280.90 | $277.25 | 254 |
| 2016-08-08 | $274.85 | $278.90 | $273.50 | $276.20 | $272.61 | 1,803 |
| 2016-08-05 | $253.75 | $278.90 | $253.75 | $275.45 | $271.87 | 214 |
| 2016-08-04 | $260.97 | $261.00 | $253.00 | $261.00 | $257.60 | 484 |
| 2016-08-03 | $248.51 | $256.00 | $248.00 | $256.00 | $252.67 | 488 |
| 2016-08-02 | $253.00 | $259.25 | $251.75 | $251.75 | $248.47 | 354 |
| 2016-08-01 | $264.69 | $268.75 | $259.75 | $259.75 | $256.37 | 78 |
| 2016-07-29 | $260.75 | $269.49 | $260.75 | $261.25 | $257.85 | 310 |
| 2016-07-28 | $264.10 | $264.10 | $255.50 | $255.50 | $252.18 | 1,225 |
| 2016-07-27 | $254.75 | $264.41 | $253.50 | $261.81 | $258.41 | 536 |
| 2016-07-26 | $251.30 | $258.26 | $248.00 | $258.26 | $254.90 | 501 |
| 2016-07-25 | $254.53 | $254.53 | $245.25 | $245.25 | $242.06 | 171 |
| 2016-07-22 | $238.75 | $248.50 | $238.75 | $248.50 | $245.27 | 227 |
| 2016-07-21 | $244.00 | $248.25 | $238.50 | $238.50 | $235.40 | 189 |
| 2016-07-20 | $246.50 | $251.50 | $241.75 | $242.00 | $238.85 | 458 |
| 2016-07-19 | $244.75 | $249.75 | $239.30 | $249.50 | $246.25 | 131 |
| 2016-07-18 | $250.00 | $251.25 | $238.75 | $251.25 | $247.98 | 136 |
| 2016-07-15 | $248.65 | $249.50 | $238.60 | $244.01 | $240.84 | 325 |
| 2016-07-14 | $242.54 | $243.45 | $240.70 | $240.70 | $237.57 | 167 |
| 2016-07-13 | $242.90 | $245.65 | $242.90 | $242.90 | $239.74 | 544 |
| 2016-07-12 | $243.52 | $249.78 | $239.25 | $242.26 | $239.11 | 708 |
| 2016-07-11 | $238.71 | $240.35 | $235.88 | $240.35 | $237.22 | 161 |
| 2016-07-08 | $230.00 | $236.25 | $230.00 | $234.69 | $231.63 | 1,456 |
| 2016-07-07 | $233.26 | $237.25 | $230.00 | $237.25 | $234.16 | 1,102 |
| 2016-07-06 | $232.13 | $235.50 | $226.50 | $233.50 | $230.46 | 3,180 |
| 2016-07-05 | $240.00 | $240.00 | $231.61 | $234.00 | $230.95 | 151 |
| 2016-07-01 | $240.20 | $240.20 | $238.40 | $239.84 | $236.72 | 449 |
| 2016-06-30 | $236.30 | $248.70 | $236.30 | $237.72 | $234.63 | 503 |
| 2016-06-29 | $251.68 | $253.00 | $244.50 | $245.00 | $241.81 | 316 |
| 2016-06-28 | $243.19 | $246.95 | $238.50 | $243.44 | $240.27 | 297 |
| 2016-06-27 | $238.64 | $242.10 | $235.00 | $237.59 | $234.50 | 584 |
| 2016-06-24 | $235.25 | $247.50 | $230.50 | $233.00 | $229.97 | 470 |
| 2016-06-23 | $253.98 | $260.77 | $253.00 | $260.67 | $257.28 | 91 |
| 2016-06-22 | $245.00 | $253.75 | $245.00 | $252.00 | $248.72 | 194 |
| 2016-06-21 | $253.25 | $262.00 | $252.87 | $258.97 | $255.60 | 384 |
| 2016-06-20 | $259.23 | $261.50 | $252.25 | $256.88 | $253.53 | 227 |
| 2016-06-17 | $246.07 | $251.80 | $244.89 | $251.80 | $248.52 | 233 |
| 2016-06-16 | $242.75 | $248.50 | $241.50 | $245.01 | $241.82 | 396 |
| 2016-06-15 | $253.25 | $253.75 | $245.00 | $252.50 | $249.21 | 1,949 |
| 2016-06-14 | $241.17 | $246.05 | $239.95 | $240.00 | $236.88 | 812 |
| 2016-06-13 | $238.50 | $247.50 | $238.50 | $239.50 | $236.38 | 532 |
| 2016-06-10 | $245.03 | $251.08 | $245.03 | $245.03 | $241.84 | 337 |
| 2016-06-09 | $253.40 | $254.75 | $252.05 | $254.50 | $251.19 | 222 |
| 2016-06-08 | $263.20 | $263.20 | $254.50 | $254.50 | $251.19 | 411 |
| 2016-06-07 | $253.40 | $257.75 | $249.74 | $257.00 | $253.66 | 697 |
| 2016-06-06 | $250.44 | $258.50 | $249.50 | $255.25 | $251.93 | 205 |
| 2016-06-03 | $256.25 | $256.75 | $248.25 | $248.89 | $245.65 | 193 |
| 2016-06-02 | $249.28 | $254.00 | $245.30 | $253.50 | $250.20 | 220 |
| 2016-06-01 | $256.25 | $260.50 | $252.00 | $252.00 | $248.72 | 107 |
| 2016-05-31 | $259.12 | $260.50 | $252.25 | $254.25 | $250.94 | 209 |
| 2016-05-27 | $246.45 | $249.60 | $246.45 | $249.60 | $246.35 | 156 |
| 2016-05-26 | $250.37 | $250.37 | $241.75 | $242.00 | $238.85 | 212 |
| 2016-05-25 | $246.14 | $252.75 | $243.25 | $250.25 | $246.99 | 133 |
| 2016-05-24 | $240.25 | $248.25 | $240.25 | $248.25 | $245.02 | 192 |
| 2016-05-23 | $246.63 | $250.50 | $243.00 | $246.00 | $242.80 | 699 |
| 2016-05-20 | $246.63 | $246.90 | $244.15 | $244.15 | $240.97 | 436 |
| 2016-05-19 | $242.60 | $245.25 | $242.60 | $244.59 | $241.41 | 437 |
| 2016-05-18 | $244.25 | $253.38 | $244.25 | $252.50 | $249.21 | 532 |
| 2016-05-17 | $253.79 | $254.38 | $245.75 | $254.38 | $251.07 | 243 |
| 2016-05-16 | $253.75 | $253.75 | $246.25 | $246.50 | $243.29 | 234 |
| 2016-05-13 | $238.63 | $242.75 | $234.00 | $242.50 | $239.34 | 356 |
| 2016-05-12 | $248.00 | $256.00 | $247.75 | $248.13 | $244.90 | 51 |
| 2016-05-11 | $244.25 | $252.75 | $244.00 | $251.50 | $248.23 | 211 |
| 2016-05-10 | $252.47 | $255.93 | $250.00 | $250.99 | $247.73 | 577 |
| 2016-05-09 | $248.35 | $250.50 | $240.76 | $249.00 | $245.76 | 386 |
| 2016-05-06 | $244.88 | $249.25 | $240.25 | $243.57 | $240.40 | 154 |
| 2016-05-05 | $242.08 | $244.33 | $238.30 | $244.33 | $241.15 | 295 |
| 2016-05-04 | $238.18 | $244.25 | $238.18 | $240.00 | $236.88 | 404 |
| 2016-05-03 | $239.12 | $246.11 | $239.12 | $246.11 | $242.91 | 301 |
| 2016-05-02 | $247.34 | $251.50 | $242.25 | $247.25 | $244.03 | 428 |
| 2016-04-29 | $250.90 | $252.38 | $245.30 | $245.30 | $242.11 | 278 |
| 2016-04-28 | $250.32 | $251.25 | $250.32 | $251.25 | $247.98 | 362 |
| 2016-04-27 | $256.88 | $260.50 | $253.25 | $257.97 | $254.61 | 101 |
| 2016-04-26 | $259.30 | $260.65 | $257.95 | $260.65 | $257.26 | 188 |
| 2016-04-25 | $251.75 | $258.90 | $251.75 | $258.50 | $255.14 | 155 |
| 2016-04-22 | $259.94 | $266.00 | $258.00 | $259.00 | $255.63 | 184 |
| 2016-04-21 | $253.25 | $260.75 | $252.73 | $260.25 | $256.86 | 331 |
| 2016-04-20 | $251.50 | $262.20 | $251.50 | $261.25 | $257.85 | 276 |
| 2016-04-19 | $253.63 | $257.25 | $250.25 | $257.00 | $253.66 | 222 |
| 2016-04-18 | $245.48 | $245.98 | $239.25 | $245.98 | $242.78 | 381 |
| 2016-04-15 | $242.00 | $250.25 | $242.00 | $246.00 | $242.80 | 361 |
| 2016-04-14 | $256.63 | $257.50 | $249.50 | $250.00 | $246.75 | 230 |
| 2016-04-13 | $250.38 | $253.00 | $247.00 | $250.25 | $246.99 | 602 |
| 2016-04-12 | $237.50 | $245.00 | $236.66 | $237.42 | $234.33 | 250 |
| 2016-04-11 | $226.75 | $235.25 | $226.43 | $234.25 | $231.20 | 172 |
| 2016-04-08 | $235.75 | $237.50 | $229.18 | $233.23 | $230.19 | 296 |
| 2016-04-07 | $219.50 | $227.00 | $217.75 | $226.67 | $223.72 | 602 |
| 2016-04-06 | $219.00 | $227.32 | $219.00 | $221.00 | $218.12 | 252 |
| 2016-04-05 | $214.34 | $220.50 | $214.34 | $214.34 | $211.55 | 208 |
| 2016-04-04 | $229.57 | $230.14 | $224.94 | $229.50 | $226.51 | 227 |
| 2016-04-01 | $222.75 | $224.53 | $215.50 | $224.50 | $221.58 | 270 |
| 2016-03-31 | $229.75 | $233.75 | $226.25 | $233.00 | $229.97 | 285 |
| 2016-03-30 | $231.75 | $239.75 | $231.75 | $232.25 | $229.23 | 194 |
| 2016-03-29 | $229.75 | $239.75 | $229.75 | $234.00 | $230.96 | 371 |
| 2016-03-28 | $241.74 | $242.95 | $237.82 | $241.63 | $238.49 | 275 |
| 2016-03-24 | $221.38 | $226.00 | $218.75 | $226.00 | $223.06 | 232 |
| 2016-03-23 | $234.18 | $235.00 | $226.81 | $233.06 | $230.02 | 592 |
| 2016-03-22 | $245.88 | $247.25 | $238.10 | $238.75 | $235.64 | 287 |
| 2016-03-21 | $241.23 | $244.25 | $237.62 | $244.25 | $241.07 | 514 |
| 2016-03-18 | $232.50 | $241.85 | $232.50 | $241.85 | $238.70 | 290 |
| 2016-03-17 | $240.15 | $246.87 | $238.75 | $244.38 | $241.20 | 334 |
| 2016-03-16 | $238.34 | $241.70 | $235.90 | $241.70 | $238.56 | 436 |
| 2016-03-15 | $241.70 | $242.94 | $241.70 | $242.94 | $239.78 | 349 |
| 2016-03-14 | $246.70 | $249.00 | $245.00 | $247.13 | $243.91 | 280 |
| 2016-03-11 | $244.63 | $248.50 | $243.00 | $247.45 | $244.23 | 275 |
| 2016-03-10 | $247.72 | $247.72 | $240.65 | $242.83 | $239.67 | 539 |
| 2016-03-09 | $241.13 | $243.75 | $238.50 | $241.00 | $237.86 | 73 |
| 2016-03-08 | $244.25 | $245.61 | $238.25 | $244.25 | $241.07 | 259 |
| 2016-03-07 | $237.37 | $244.25 | $236.50 | $240.56 | $237.43 | 455 |
| 2016-03-04 | $246.50 | $251.84 | $246.13 | $246.13 | $242.93 | 283 |
| 2016-03-03 | $240.85 | $241.79 | $239.90 | $241.79 | $238.64 | 483 |
| 2016-03-02 | $236.53 | $244.25 | $231.25 | $240.38 | $237.25 | 7,184 |
| 2016-03-01 | $227.30 | $231.70 | $227.30 | $231.70 | $228.69 | 631 |
| 2016-02-29 | $230.22 | $233.75 | $227.75 | $230.52 | $227.52 | 731 |
| 2016-02-26 | $240.81 | $243.00 | $240.78 | $243.00 | $239.84 | 506 |
| 2016-02-25 | $231.50 | $239.75 | $231.50 | $235.08 | $232.02 | 428 |
| 2016-02-24 | $234.78 | $237.30 | $232.25 | $237.30 | $234.21 | 449 |
| 2016-02-23 | $238.40 | $243.25 | $237.75 | $237.75 | $234.66 | 1,116 |
| 2016-02-22 | $246.68 | $248.00 | $240.25 | $247.75 | $244.53 | 966 |
| 2016-02-19 | $242.43 | $245.75 | $239.25 | $245.50 | $242.31 | 545 |
| 2016-02-18 | $249.10 | $250.00 | $243.50 | $245.25 | $242.06 | 1,440 |
| 2016-02-17 | $239.12 | $241.15 | $231.09 | $236.15 | $233.08 | 402 |
| 2016-02-16 | $234.14 | $246.00 | $234.14 | $246.00 | $242.80 | 931 |
| 2016-02-12 | $220.71 | $227.00 | $217.85 | $227.00 | $224.05 | 455 |
| 2016-02-11 | $225.00 | $225.00 | $223.24 | $224.26 | $221.34 | 516 |
| 2016-02-10 | $217.25 | $225.50 | $217.25 | $222.61 | $219.71 | 2,239 |
| 2016-02-09 | $199.95 | $220.00 | $196.02 | $201.02 | $198.40 | 365 |
| 2016-02-08 | $214.25 | $214.25 | $209.07 | $212.13 | $209.36 | 444 |
| 2016-02-05 | $212.29 | $216.08 | $208.50 | $216.00 | $213.19 | 821 |
| 2016-02-04 | $210.00 | $218.00 | $210.00 | $217.25 | $214.42 | 808 |
| 2016-02-03 | $207.00 | $217.00 | $207.00 | $214.10 | $211.31 | 578 |
| 2016-02-02 | $224.38 | $225.50 | $220.50 | $224.50 | $221.58 | 1,127 |
| 2016-02-01 | $227.70 | $227.70 | $223.50 | $227.70 | $224.74 | 273 |
| 2016-01-29 | $222.05 | $224.62 | $219.25 | $224.62 | $221.70 | 360 |
| 2016-01-28 | $229.94 | $230.25 | $227.15 | $228.58 | $225.60 | 633 |
| 2016-01-27 | $232.00 | $237.68 | $232.00 | $232.50 | $229.47 | 721 |
| 2016-01-26 | $224.85 | $228.00 | $224.85 | $226.63 | $223.68 | 910 |
| 2016-01-25 | $230.15 | $232.85 | $230.15 | $232.85 | $229.82 | 1,107 |
| 2016-01-22 | $230.54 | $236.31 | $230.35 | $230.35 | $227.35 | 416 |
| 2016-01-21 | $213.00 | $222.50 | $213.00 | $221.00 | $218.12 | 493 |
| 2016-01-20 | $222.19 | $223.25 | $219.47 | $219.47 | $216.61 | 1,546 |
| 2016-01-19 | $233.07 | $235.53 | $231.35 | $234.47 | $231.42 | 1,022 |
| 2016-01-15 | $232.52 | $232.52 | $231.00 | $231.81 | $228.79 | 908 |
| 2016-01-14 | $236.16 | $237.33 | $233.75 | $236.13 | $233.05 | 1,143 |
| 2016-01-13 | $245.63 | $245.91 | $239.73 | $239.75 | $236.63 | 505 |
| 2016-01-12 | $238.49 | $238.49 | $233.13 | $236.33 | $233.25 | 376 |
| 2016-01-11 | $242.36 | $244.09 | $242.36 | $242.95 | $239.79 | 931 |
| 2016-01-08 | $242.20 | $243.46 | $240.82 | $243.04 | $239.88 | 329 |
| 2016-01-07 | $241.51 | $242.50 | $239.50 | $241.50 | $238.36 | 650 |
| 2016-01-06 | $252.24 | $253.70 | $251.40 | $253.18 | $249.89 | 849 |
| 2016-01-05 | $258.85 | $258.90 | $256.75 | $256.75 | $253.41 | 310 |
| 2016-01-04 | $259.91 | $260.75 | $258.97 | $259.63 | $256.25 | 605 |
| 2015-12-31 | $262.60 | $265.00 | $262.60 | $264.50 | $261.06 | 860 |
| 2015-12-30 | $264.82 | $265.25 | $262.25 | $262.35 | $258.94 | 447 |
| 2015-12-29 | $262.82 | $264.35 | $262.82 | $264.35 | $260.91 | 827 |
| 2015-12-28 | $260.00 | $262.60 | $260.00 | $260.00 | $256.62 | 725 |
| 2015-12-24 | $259.45 | $262.20 | $259.45 | $261.15 | $257.75 | 361 |
| 2015-12-23 | $262.91 | $263.31 | $262.91 | $263.20 | $259.78 | 616 |
| 2015-12-22 | $260.75 | $262.60 | $260.60 | $262.60 | $259.18 | 467 |
| 2015-12-21 | $263.75 | $263.75 | $260.75 | $262.52 | $259.10 | 1,145 |
| 2015-12-18 | $260.65 | $260.95 | $257.90 | $260.95 | $257.55 | 332 |
| 2015-12-17 | $263.75 | $265.25 | $263.09 | $264.75 | $261.31 | 226 |
| 2015-12-16 | $259.19 | $262.00 | $259.19 | $261.51 | $258.11 | 358 |
| 2015-12-15 | $260.59 | $261.59 | $257.40 | $260.28 | $256.89 | 658 |
| 2015-12-14 | $265.85 | $266.00 | $262.95 | $265.79 | $262.33 | 686 |
| 2015-12-11 | $263.27 | $263.79 | $261.00 | $261.00 | $257.60 | 379 |
| 2015-12-10 | $261.00 | $263.20 | $261.00 | $262.80 | $259.38 | 370 |
| 2015-12-09 | $262.10 | $267.55 | $260.50 | $267.55 | $264.07 | 344 |
| 2015-12-08 | $264.65 | $265.36 | $261.59 | $265.30 | $261.85 | 529 |
| 2015-12-07 | $269.78 | $271.25 | $269.35 | $270.32 | $266.80 | 340 |
| 2015-12-04 | $266.88 | $268.25 | $266.75 | $268.25 | $264.76 | 143 |
| 2015-12-03 | $269.95 | $270.93 | $268.03 | $269.00 | $265.50 | 527 |
| 2015-12-02 | $273.10 | $273.10 | $270.25 | $270.50 | $266.98 | 304 |
| 2015-12-01 | $270.75 | $273.60 | $270.75 | $272.20 | $268.66 | 260 |
| 2015-11-30 | $265.18 | $265.18 | $263.75 | $263.75 | $260.32 | 476 |
| 2015-11-27 | $262.05 | $264.31 | $262.05 | $264.31 | $260.87 | 262 |
| 2015-11-25 | $259.85 | $262.60 | $259.85 | $262.60 | $259.18 | 344 |
| 2015-11-24 | $264.43 | $266.10 | $263.45 | $266.10 | $262.64 | 404 |
| 2015-11-23 | $264.50 | $268.00 | $264.50 | $267.25 | $263.77 | 559 |
| 2015-11-20 | $268.02 | $268.84 | $266.14 | $268.50 | $265.01 | 846 |
| 2015-11-19 | $265.50 | $265.50 | $264.60 | $265.50 | $262.05 | 883 |
| 2015-11-18 | $262.07 | $262.07 | $262.02 | $262.05 | $258.64 | 154 |
| 2015-11-17 | $264.23 | $264.64 | $262.61 | $264.64 | $261.20 | 322 |
| 2015-11-16 | $263.88 | $264.00 | $262.00 | $263.95 | $260.52 | 267 |
| 2015-11-13 | $263.30 | $265.50 | $263.30 | $263.30 | $259.87 | 227 |
| 2015-11-12 | $270.09 | $271.45 | $267.82 | $271.45 | $267.92 | 150 |
| 2015-11-11 | $266.64 | $268.27 | $265.25 | $266.76 | $263.29 | 235 |
| 2015-11-10 | $261.17 | $263.50 | $258.99 | $263.50 | $260.07 | 281 |
| 2015-11-09 | $256.99 | $260.25 | $253.22 | $256.00 | $252.67 | 336 |
| 2015-11-06 | $257.73 | $257.73 | $252.89 | $253.50 | $250.20 | 275 |
| 2015-11-05 | $255.74 | $257.48 | $253.50 | $257.48 | $254.13 | 348 |
| 2015-11-04 | $257.32 | $258.99 | $255.25 | $256.46 | $253.12 | 351 |
| 2015-11-03 | $250.93 | $254.32 | $250.93 | $254.32 | $251.01 | 447 |
| 2015-11-02 | $255.47 | $257.50 | $255.41 | $257.26 | $253.91 | 1,590 |
| 2015-10-30 | $257.75 | $261.74 | $257.75 | $261.69 | $258.29 | 246 |
| 2015-10-29 | $255.97 | $259.75 | $255.97 | $259.75 | $256.37 | 500 |
| 2015-10-28 | $253.54 | $253.54 | $249.81 | $251.00 | $247.73 | 464 |
| 2015-10-27 | $255.48 | $255.88 | $251.96 | $254.58 | $251.27 | 140 |
| 2015-10-26 | $256.13 | $260.02 | $256.00 | $259.50 | $256.12 | 405 |
| 2015-10-23 | $257.49 | $257.49 | $256.59 | $256.79 | $253.45 | 341 |
| 2015-10-22 | $249.75 | $253.75 | $249.56 | $253.75 | $250.45 | 615 |
| 2015-10-21 | $252.00 | $253.25 | $252.00 | $252.00 | $248.72 | 150 |
| 2015-10-20 | $241.75 | $242.35 | $239.00 | $239.34 | $236.22 | 347 |
| 2015-10-19 | $238.83 | $245.25 | $238.83 | $242.06 | $238.91 | 292 |
| 2015-10-16 | $244.31 | $245.56 | $243.06 | $244.28 | $241.10 | 251 |
| 2015-10-15 | $240.99 | $243.87 | $240.25 | $243.50 | $240.33 | 766 |
| 2015-10-14 | $236.68 | $238.25 | $235.31 | $236.95 | $233.86 | 6,667 |
| 2015-10-13 | $247.82 | $247.93 | $243.71 | $245.50 | $242.31 | 275 |
| 2015-10-12 | $245.46 | $245.75 | $243.00 | $245.35 | $242.16 | 246 |
| 2015-10-09 | $245.85 | $245.85 | $243.00 | $244.33 | $241.15 | 662 |
| 2015-10-08 | $243.79 | $246.50 | $242.75 | $246.50 | $243.29 | 1,064 |
| 2015-10-07 | $244.99 | $247.39 | $242.79 | $246.40 | $243.19 | 664 |
| 2015-10-06 | $236.25 | $239.78 | $236.25 | $239.78 | $236.66 | 182 |
| 2015-10-05 | $233.90 | $241.00 | $232.98 | $237.08 | $233.99 | 421 |
| 2015-10-02 | $220.84 | $225.88 | $220.19 | $222.72 | $219.82 | 358 |
| 2015-10-01 | $228.04 | $230.21 | $225.82 | $227.84 | $224.87 | 501 |
| 2015-09-30 | $219.02 | $219.39 | $216.50 | $216.50 | $213.68 | 1,415 |
| 2015-09-29 | $211.29 | $211.83 | $207.08 | $207.20 | $204.50 | 612 |
| 2015-09-28 | $215.53 | $217.00 | $214.98 | $214.98 | $212.18 | 227 |
| 2015-09-25 | $208.75 | $219.46 | $208.75 | $212.50 | $209.74 | 224 |
| 2015-09-24 | $209.79 | $212.25 | $208.47 | $210.85 | $208.11 | 779 |
| 2015-09-23 | $224.00 | $224.00 | $220.56 | $223.50 | $220.59 | 658 |
| 2015-09-22 | $220.17 | $223.87 | $220.17 | $222.22 | $219.32 | 221 |
| 2015-09-21 | $223.82 | $232.76 | $219.62 | $221.56 | $218.68 | 549 |
| 2015-09-18 | $221.79 | $225.37 | $221.05 | $221.76 | $218.87 | 375 |
| 2015-09-17 | $225.47 | $231.04 | $225.47 | $231.00 | $227.99 | 226 |
| 2015-09-16 | $218.12 | $218.69 | $214.25 | $218.69 | $215.84 | 641 |
| 2015-09-15 | $212.20 | $214.15 | $209.83 | $213.66 | $210.88 | 241 |
| 2015-09-14 | $217.01 | $219.00 | $215.08 | $216.75 | $213.93 | 926 |
| 2015-09-11 | $219.24 | $219.95 | $218.53 | $219.95 | $217.09 | 159 |
| 2015-09-10 | $219.61 | $222.86 | $217.59 | $218.80 | $215.95 | 259 |
| 2015-09-09 | $224.61 | $224.83 | $223.75 | $223.84 | $220.92 | 139 |
| 2015-09-08 | $224.65 | $227.05 | $223.05 | $223.50 | $220.59 | 605 |
| 2015-09-04 | $222.45 | $224.87 | $221.23 | $223.45 | $220.54 | 339 |
| 2015-09-03 | $227.13 | $228.71 | $226.00 | $228.71 | $225.73 | 447 |
| 2015-09-02 | $227.35 | $229.16 | $225.16 | $227.51 | $224.55 | 204 |
| 2015-09-01 | $228.14 | $229.25 | $224.69 | $226.88 | $223.92 | 654 |
| 2015-08-31 | $244.21 | $245.50 | $242.34 | $244.46 | $241.28 | 442 |
SMC Corporation (SMECF) News Headlines
Recent SMC Corporation (SMECF) News
Similar Companies to SMC Corporation (SMECF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |