Teva Pharmaceutical Industries Ltd (TEVVF) Exchange: PINK
Data as of May 2, 2025
$355.00 ($-10.11) -2.77%
Teva Pharmaceutical Industries Ltd - Daily Information
Click for more stock information on Teva Pharmaceutical Industries Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $362.00 |
| Previous Close | $355.00 |
| High | $362.00 |
| Low | $311.05 |
| Adjusted Open | $362.00 |
| Previous Adjusted Close | $355.00 |
| Adjusted High | $362.00 |
| Adjusted Low | $311.05 |
Invest in Teva Pharmaceutical Industries Ltd (TEVVF)
Historical Stock Data for Teva Pharmaceutical Industries Ltd (TEVVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-14 | $362.00 | $362.00 | $311.05 | $355.00 | $355.00 | 21,953 |
| 2018-12-13 | $360.00 | $367.00 | $310.00 | $365.11 | $365.11 | 3,916 |
| 2018-12-12 | $355.00 | $372.85 | $351.00 | $361.00 | $361.00 | 10,230 |
| 2018-12-11 | $355.00 | $358.85 | $347.31 | $355.00 | $355.00 | 35,518 |
| 2018-12-10 | $356.00 | $356.00 | $337.00 | $353.40 | $353.40 | 77,221 |
| 2018-12-07 | $377.50 | $381.65 | $369.80 | $369.80 | $369.80 | 22,963 |
| 2018-12-06 | $370.09 | $388.52 | $370.09 | $377.02 | $377.02 | 40,324 |
| 2018-12-04 | $404.08 | $404.50 | $356.00 | $392.55 | $392.55 | 39,566 |
| 2018-12-03 | $401.50 | $407.35 | $401.50 | $405.85 | $405.85 | 24,942 |
| 2018-11-30 | $409.51 | $409.51 | $408.80 | $408.80 | $408.80 | 116,400 |
| 2018-11-29 | $401.30 | $415.00 | $401.30 | $415.00 | $415.00 | 272,464 |
| 2018-11-28 | $406.35 | $408.83 | $397.00 | $404.71 | $404.71 | 160,823 |
| 2018-11-27 | $406.25 | $409.47 | $402.20 | $406.31 | $406.31 | 296,459 |
| 2018-11-26 | $402.00 | $414.36 | $402.00 | $410.63 | $410.63 | 220,387 |
| 2018-11-23 | $402.11 | $402.11 | $402.11 | $402.11 | $402.11 | 2 |
| 2018-11-21 | $414.98 | $417.33 | $405.70 | $415.37 | $415.37 | 71,969 |
| 2018-11-20 | $406.00 | $415.10 | $406.00 | $411.37 | $411.37 | 77,928 |
| 2018-11-19 | $405.70 | $416.17 | $405.00 | $416.17 | $416.17 | 58,744 |
| 2018-11-16 | $420.00 | $421.78 | $405.70 | $416.00 | $416.00 | 161,699 |
| 2018-11-15 | $423.76 | $432.00 | $377.00 | $422.57 | $422.57 | 202,645 |
| 2018-11-14 | $439.00 | $439.00 | $425.45 | $425.45 | $425.45 | 213,818 |
| 2018-11-13 | $440.00 | $442.00 | $435.25 | $435.25 | $435.25 | 369 |
| 2018-11-12 | $438.00 | $440.00 | $426.14 | $426.14 | $426.14 | 579 |
| 2018-11-09 | $400.00 | $433.00 | $400.00 | $420.46 | $420.46 | 35 |
| 2018-11-08 | $430.00 | $443.50 | $372.00 | $440.00 | $440.00 | 97,667 |
| 2018-11-07 | $429.00 | $436.12 | $429.00 | $435.00 | $435.00 | 35,603 |
| 2018-11-06 | $413.30 | $431.69 | $413.30 | $429.00 | $429.00 | 128,017 |
| 2018-11-05 | $415.00 | $430.00 | $395.00 | $423.48 | $423.48 | 189,550 |
| 2018-11-02 | $372.25 | $430.00 | $372.25 | $423.71 | $423.71 | 26,413 |
| 2018-11-01 | $390.00 | $428.00 | $390.00 | $428.00 | $428.00 | 10,644 |
| 2018-10-31 | $375.00 | $384.76 | $370.00 | $370.00 | $370.00 | 279,206 |
| 2018-10-30 | $379.00 | $388.00 | $359.00 | $376.72 | $376.72 | 50,080 |
| 2018-10-29 | $382.34 | $385.16 | $370.00 | $371.81 | $371.81 | 100,370 |
| 2018-10-26 | $371.00 | $380.00 | $363.75 | $370.00 | $370.00 | 207 |
| 2018-10-25 | $370.00 | $389.41 | $370.00 | $382.00 | $382.00 | 39,699 |
| 2018-10-24 | $396.00 | $398.26 | $379.75 | $379.81 | $379.81 | 78,430 |
| 2018-10-23 | $400.08 | $405.00 | $396.00 | $402.50 | $402.50 | 65,494 |
| 2018-10-22 | $400.00 | $415.00 | $400.00 | $402.46 | $402.46 | 80,508 |
| 2018-10-19 | $395.00 | $408.00 | $395.00 | $405.50 | $405.50 | 101 |
| 2018-10-18 | $383.00 | $408.00 | $383.00 | $408.00 | $408.00 | 143,376 |
| 2018-10-17 | $383.10 | $406.00 | $383.10 | $399.62 | $399.62 | 22,543 |
| 2018-10-16 | $410.00 | $423.47 | $381.00 | $415.00 | $415.00 | 319 |
| 2018-10-15 | $408.37 | $409.50 | $408.02 | $409.22 | $409.22 | 171,712 |
| 2018-10-12 | $400.00 | $439.99 | $389.30 | $391.14 | $391.14 | 54,355 |
| 2018-10-11 | $390.00 | $391.66 | $382.11 | $382.11 | $382.11 | 68,876 |
| 2018-10-10 | $397.41 | $402.20 | $389.70 | $402.20 | $402.20 | 106,498 |
| 2018-10-09 | $395.00 | $403.62 | $381.00 | $400.26 | $400.26 | 71,126 |
| 2018-10-08 | $395.00 | $410.00 | $395.00 | $402.90 | $402.90 | 31,445 |
| 2018-10-05 | $400.00 | $407.75 | $400.00 | $400.00 | $400.00 | 150 |
| 2018-10-04 | $390.00 | $409.90 | $390.00 | $409.80 | $409.80 | 94,515 |
| 2018-10-03 | $404.00 | $409.16 | $400.00 | $405.50 | $405.50 | 10,316 |
| 2018-10-02 | $400.02 | $415.00 | $400.00 | $401.00 | $401.00 | 6,862 |
| 2018-10-01 | $404.00 | $426.14 | $400.00 | $411.00 | $411.00 | 50,781 |
| 2018-09-28 | $400.70 | $405.00 | $400.00 | $403.66 | $403.66 | 11,254 |
| 2018-09-27 | $412.00 | $412.00 | $402.00 | $402.00 | $402.00 | 33,255 |
| 2018-09-26 | $411.55 | $415.68 | $396.50 | $410.44 | $410.44 | 133,826 |
| 2018-09-25 | $431.00 | $440.00 | $431.00 | $436.88 | $436.88 | 90,853 |
| 2018-09-24 | $411.00 | $448.14 | $411.00 | $441.50 | $441.50 | 610 |
| 2018-09-21 | $440.40 | $452.86 | $440.40 | $445.12 | $445.12 | 10,263 |
| 2018-09-20 | $460.00 | $460.00 | $442.00 | $458.44 | $458.44 | 14,893 |
| 2018-09-19 | $450.00 | $458.00 | $450.00 | $455.35 | $455.35 | 14,734 |
| 2018-09-18 | $436.25 | $450.00 | $435.75 | $450.00 | $450.00 | 17,884 |
| 2018-09-17 | $440.00 | $450.00 | $430.00 | $435.75 | $435.75 | 59,129 |
| 2018-09-14 | $409.50 | $416.72 | $407.09 | $416.72 | $416.72 | 10,293 |
| 2018-09-13 | $415.00 | $427.80 | $405.00 | $416.84 | $416.84 | 25,558 |
| 2018-09-12 | $412.28 | $427.10 | $402.65 | $410.00 | $410.00 | 1,616 |
| 2018-09-11 | $400.00 | $411.00 | $400.00 | $407.00 | $407.00 | 625 |
| 2018-09-10 | $399.25 | $410.00 | $395.70 | $399.00 | $399.00 | 552 |
| 2018-09-07 | $404.00 | $429.00 | $400.00 | $429.00 | $429.00 | 10,951 |
| 2018-09-06 | $411.00 | $411.00 | $404.00 | $410.00 | $410.00 | 123 |
| 2018-09-05 | $417.00 | $425.50 | $412.00 | $425.50 | $425.50 | 618 |
| 2018-09-04 | $421.00 | $421.00 | $414.50 | $416.65 | $416.65 | 148 |
| 2018-08-31 | $429.00 | $440.00 | $422.18 | $440.00 | $440.00 | 467 |
| 2018-08-30 | $422.00 | $430.75 | $420.00 | $430.75 | $430.75 | 773 |
| 2018-08-29 | $438.00 | $438.00 | $426.25 | $432.00 | $432.00 | 31,289 |
| 2018-08-28 | $439.35 | $440.00 | $429.00 | $440.00 | $440.00 | 630 |
| 2018-08-27 | $440.00 | $460.00 | $430.00 | $432.70 | $432.70 | 363 |
| 2018-08-24 | $435.00 | $458.15 | $425.00 | $434.40 | $434.40 | 111 |
| 2018-08-23 | $460.00 | $460.00 | $439.75 | $442.17 | $442.17 | 12,552 |
| 2018-08-22 | $455.68 | $460.00 | $440.00 | $453.05 | $453.05 | 2,250 |
| 2018-08-21 | $470.00 | $471.00 | $458.65 | $458.65 | $458.65 | 963 |
| 2018-08-20 | $448.00 | $466.00 | $448.00 | $466.00 | $466.00 | 1,577 |
| 2018-08-17 | $448.00 | $448.00 | $429.70 | $448.00 | $448.00 | 273 |
| 2018-08-16 | $420.00 | $448.00 | $420.00 | $448.00 | $448.00 | 883 |
| 2018-08-15 | $410.00 | $420.00 | $406.50 | $420.00 | $420.00 | 1,206 |
| 2018-08-14 | $422.00 | $422.00 | $405.11 | $412.00 | $412.00 | 33,507 |
| 2018-08-13 | $416.00 | $434.00 | $402.00 | $402.00 | $402.00 | 5,358 |
| 2018-08-10 | $419.97 | $435.00 | $416.00 | $421.50 | $421.50 | 3,108 |
| 2018-08-09 | $413.50 | $417.30 | $413.50 | $417.30 | $417.30 | 87 |
| 2018-08-08 | $425.00 | $425.01 | $420.00 | $421.85 | $421.85 | 15,578 |
| 2018-08-07 | $435.00 | $439.78 | $429.00 | $432.62 | $432.62 | 7,361 |
| 2018-08-06 | $416.65 | $435.00 | $401.00 | $427.24 | $427.24 | 2,038 |
| 2018-08-03 | $405.00 | $413.16 | $390.00 | $410.00 | $410.00 | 4,571 |
| 2018-08-02 | $423.00 | $423.00 | $397.11 | $410.00 | $410.00 | 21,650 |
| 2018-08-01 | $430.00 | $445.00 | $430.00 | $435.11 | $435.11 | 247 |
| 2018-07-31 | $437.00 | $443.68 | $437.00 | $443.68 | $443.68 | 916 |
| 2018-07-30 | $429.00 | $436.44 | $429.00 | $436.44 | $436.44 | 154 |
| 2018-07-27 | $416.00 | $416.00 | $416.00 | $416.00 | $416.00 | 25 |
| 2018-07-26 | $435.00 | $440.00 | $431.00 | $433.23 | $433.23 | 7,601 |
| 2018-07-25 | $434.65 | $438.57 | $425.00 | $438.57 | $438.57 | 93,140 |
| 2018-07-24 | $418.00 | $430.39 | $418.00 | $430.00 | $430.00 | 55,592 |
| 2018-07-23 | $421.30 | $431.50 | $421.30 | $430.00 | $430.00 | 92,540 |
| 2018-07-20 | $435.00 | $435.00 | $425.00 | $425.00 | $425.00 | 97 |
| 2018-07-19 | $416.00 | $450.00 | $416.00 | $424.35 | $424.35 | 63 |
| 2018-07-18 | $428.00 | $440.00 | $405.00 | $436.50 | $436.50 | 6,396 |
| 2018-07-17 | $427.00 | $432.92 | $426.10 | $428.37 | $428.37 | 27,370 |
| 2018-07-16 | $426.00 | $440.00 | $426.00 | $435.72 | $435.72 | 46,337 |
| 2018-07-13 | $450.00 | $450.00 | $420.50 | $432.78 | $432.78 | 38,514 |
| 2018-07-12 | $436.00 | $440.09 | $436.00 | $437.25 | $437.25 | 61,276 |
| 2018-07-11 | $440.00 | $440.89 | $420.00 | $439.40 | $439.40 | 135,384 |
| 2018-07-10 | $440.50 | $450.00 | $440.50 | $442.00 | $442.00 | 4,265 |
| 2018-07-09 | $440.00 | $449.35 | $430.00 | $449.35 | $449.35 | 484 |
| 2018-07-06 | $431.90 | $450.00 | $431.90 | $438.00 | $438.00 | 4,123 |
| 2018-07-05 | $421.00 | $450.00 | $421.00 | $441.92 | $441.92 | 8,728 |
| 2018-07-03 | $420.00 | $458.41 | $420.00 | $450.00 | $450.00 | 1,184 |
| 2018-07-02 | $450.00 | $450.00 | $437.11 | $443.19 | $443.19 | 42,510 |
| 2018-06-29 | $401.00 | $457.00 | $401.00 | $454.50 | $454.50 | 48,170 |
| 2018-06-28 | $436.00 | $470.00 | $432.12 | $438.00 | $438.00 | 56,684 |
| 2018-06-27 | $438.50 | $438.50 | $431.15 | $436.00 | $436.00 | 10,038 |
| 2018-06-26 | $420.00 | $436.00 | $415.00 | $434.31 | $434.31 | 2,548 |
| 2018-06-25 | $439.65 | $439.65 | $401.00 | $428.18 | $428.18 | 12,347 |
| 2018-06-22 | $430.00 | $441.43 | $430.00 | $434.90 | $434.90 | 6,053 |
| 2018-06-21 | $445.00 | $445.46 | $434.67 | $444.10 | $444.10 | 180,646 |
| 2018-06-20 | $435.00 | $462.30 | $435.00 | $439.76 | $439.76 | 3,169 |
| 2018-06-19 | $440.75 | $445.00 | $434.35 | $441.00 | $441.00 | 17,613 |
| 2018-06-18 | $391.00 | $444.45 | $391.00 | $444.45 | $444.45 | 2,479 |
| 2018-06-15 | $423.00 | $437.60 | $423.00 | $437.60 | $437.60 | 8,031 |
| 2018-06-14 | $416.01 | $470.00 | $416.01 | $438.34 | $438.34 | 12,919 |
| 2018-06-13 | $445.00 | $465.00 | $432.00 | $447.83 | $447.83 | 11,881 |
| 2018-06-12 | $436.00 | $450.00 | $425.37 | $442.62 | $442.62 | 5,479 |
| 2018-06-11 | $425.00 | $432.75 | $422.00 | $430.00 | $430.00 | 1,863 |
| 2018-06-08 | $403.50 | $428.30 | $403.50 | $423.34 | $423.34 | 2,887 |
| 2018-06-07 | $404.08 | $407.50 | $400.28 | $406.00 | $406.00 | 38,367 |
| 2018-06-06 | $400.00 | $409.15 | $380.00 | $408.30 | $408.30 | 45,478 |
| 2018-06-05 | $395.00 | $404.90 | $395.00 | $400.00 | $400.00 | 37,730 |
| 2018-06-04 | $405.00 | $405.42 | $395.00 | $395.00 | $395.00 | 26,350 |
| 2018-06-01 | $408.00 | $408.00 | $375.00 | $400.00 | $400.00 | 422 |
| 2018-05-31 | $402.00 | $409.00 | $362.00 | $409.00 | $409.00 | 12,929 |
| 2018-05-30 | $400.00 | $405.59 | $400.00 | $401.25 | $401.25 | 14,079 |
| 2018-05-29 | $398.60 | $399.00 | $391.00 | $398.50 | $398.50 | 870 |
| 2018-05-25 | $375.00 | $409.00 | $375.00 | $409.00 | $409.00 | 240 |
| 2018-05-24 | $330.00 | $401.25 | $330.00 | $400.00 | $400.00 | 947 |
| 2018-05-23 | $363.00 | $400.00 | $363.00 | $390.00 | $390.00 | 174 |
| 2018-05-22 | $394.05 | $400.00 | $391.00 | $392.06 | $392.06 | 7,535 |
| 2018-05-21 | $362.00 | $396.00 | $362.00 | $391.00 | $391.00 | 2,309 |
| 2018-05-18 | $393.99 | $399.74 | $391.00 | $393.50 | $393.50 | 1,754 |
| 2018-05-17 | $393.00 | $394.00 | $388.00 | $393.50 | $393.50 | 5,408 |
| 2018-05-16 | $383.37 | $396.00 | $383.37 | $389.00 | $389.00 | 1,237 |
| 2018-05-15 | $345.00 | $380.00 | $345.00 | $377.00 | $377.00 | 847 |
| 2018-05-14 | $316.00 | $385.00 | $316.00 | $384.83 | $384.83 | 14,205 |
| 2018-05-11 | $377.00 | $377.00 | $365.00 | $365.00 | $365.00 | 340 |
| 2018-05-10 | $377.00 | $377.00 | $325.50 | $367.00 | $367.00 | 1,021 |
| 2018-05-09 | $363.04 | $365.50 | $356.00 | $362.00 | $362.00 | 2,011 |
| 2018-05-08 | $357.00 | $363.04 | $357.00 | $358.14 | $358.14 | 405 |
| 2018-05-07 | $340.00 | $358.08 | $322.15 | $322.15 | $322.15 | 2,881 |
| 2018-05-04 | $337.12 | $341.12 | $335.04 | $341.12 | $341.12 | 207 |
| 2018-05-03 | $321.25 | $365.99 | $321.25 | $344.00 | $344.00 | 5,411 |
| 2018-05-02 | $350.00 | $354.00 | $335.10 | $353.20 | $353.20 | 187 |
| 2018-05-01 | $350.00 | $355.00 | $348.65 | $353.60 | $353.60 | 4,262 |
| 2018-04-30 | $349.00 | $351.00 | $343.00 | $351.00 | $351.00 | 3,196 |
| 2018-04-27 | $333.00 | $339.00 | $330.00 | $330.00 | $330.00 | 324 |
| 2018-04-26 | $328.40 | $338.32 | $320.00 | $337.04 | $337.04 | 4,843 |
| 2018-04-25 | $322.00 | $332.82 | $322.00 | $330.16 | $330.16 | 7,212 |
| 2018-04-24 | $340.00 | $346.00 | $327.33 | $327.33 | $327.33 | 585 |
| 2018-04-23 | $315.00 | $341.66 | $315.00 | $339.50 | $339.50 | 2,782 |
| 2018-04-20 | $330.00 | $340.82 | $330.00 | $339.60 | $339.60 | 219 |
| 2018-04-19 | $339.00 | $339.76 | $331.00 | $336.72 | $336.72 | 180 |
| 2018-04-18 | $312.00 | $350.00 | $312.00 | $339.00 | $339.00 | 702 |
| 2018-04-17 | $345.25 | $345.25 | $336.00 | $338.64 | $338.64 | 1,830 |
| 2018-04-16 | $311.00 | $342.80 | $311.00 | $342.75 | $342.75 | 3,783 |
| 2018-04-13 | $302.00 | $346.15 | $302.00 | $336.00 | $336.00 | 1,683 |
| 2018-04-12 | $345.00 | $347.88 | $335.00 | $342.00 | $342.00 | 3,227 |
| 2018-04-11 | $337.98 | $345.66 | $337.98 | $345.66 | $345.66 | 11,149 |
| 2018-04-10 | $310.25 | $350.00 | $310.25 | $350.00 | $350.00 | 211 |
| 2018-04-09 | $310.00 | $332.65 | $310.00 | $329.61 | $329.61 | 3,215 |
| 2018-04-06 | $310.00 | $328.28 | $310.00 | $326.76 | $326.76 | 327 |
| 2018-04-05 | $325.00 | $330.60 | $325.00 | $330.54 | $330.54 | 652 |
| 2018-04-04 | $316.00 | $360.05 | $310.00 | $330.00 | $330.00 | 210 |
| 2018-04-03 | $323.65 | $325.63 | $301.50 | $325.42 | $325.42 | 767 |
| 2018-04-02 | $321.00 | $324.35 | $317.63 | $318.91 | $318.91 | 2,555 |
| 2018-03-29 | $328.19 | $330.00 | $327.39 | $329.12 | $329.12 | 13,007 |
| 2018-03-28 | $300.25 | $330.87 | $300.25 | $325.91 | $325.91 | 4,225 |
| 2018-03-27 | $325.10 | $368.00 | $314.18 | $324.84 | $324.84 | 5,735 |
| 2018-03-26 | $325.03 | $325.99 | $300.00 | $322.63 | $322.63 | 5,708 |
| 2018-03-23 | $308.75 | $331.25 | $308.75 | $326.57 | $326.57 | 5,567 |
| 2018-03-22 | $340.37 | $340.37 | $330.00 | $330.00 | $330.00 | 10,612 |
| 2018-03-21 | $332.00 | $340.00 | $325.00 | $340.00 | $340.00 | 3,303 |
| 2018-03-20 | $339.70 | $339.99 | $331.00 | $336.50 | $336.50 | 82 |
| 2018-03-19 | $347.94 | $347.94 | $339.99 | $342.34 | $342.34 | 557 |
| 2018-03-16 | $346.11 | $356.10 | $346.11 | $349.00 | $349.00 | 32,775 |
| 2018-03-15 | $351.00 | $351.00 | $343.70 | $343.70 | $343.70 | 21,310 |
| 2018-03-14 | $355.00 | $355.00 | $351.00 | $351.00 | $351.00 | 372 |
| 2018-03-13 | $365.00 | $366.02 | $361.00 | $365.00 | $365.00 | 5,046 |
| 2018-03-12 | $362.00 | $368.82 | $352.25 | $352.25 | $352.25 | 5,619 |
| 2018-03-09 | $361.94 | $365.00 | $359.62 | $362.60 | $362.60 | 3,625 |
| 2018-03-08 | $352.00 | $365.00 | $350.15 | $359.46 | $359.46 | 316,438 |
| 2018-03-07 | $362.75 | $362.75 | $350.00 | $359.30 | $359.30 | 9,259 |
| 2018-03-06 | $362.80 | $363.90 | $350.00 | $361.38 | $361.38 | 30,846 |
| 2018-03-05 | $365.00 | $370.00 | $361.62 | $365.76 | $365.76 | 52,855 |
| 2018-03-02 | $350.18 | $370.00 | $348.00 | $361.60 | $361.60 | 107,516 |
| 2018-03-01 | $350.00 | $363.35 | $347.00 | $347.00 | $347.00 | 1,230 |
| 2018-02-28 | $351.00 | $369.55 | $351.00 | $355.99 | $355.99 | 64,620 |
| 2018-02-27 | $375.00 | $375.00 | $360.00 | $362.56 | $362.56 | 41,106 |
| 2018-02-26 | $377.00 | $377.00 | $365.00 | $373.15 | $373.15 | 15,778 |
| 2018-02-23 | $368.25 | $374.62 | $368.25 | $371.80 | $371.80 | 13,069 |
| 2018-02-22 | $373.85 | $377.00 | $368.05 | $368.05 | $368.05 | 4,625 |
| 2018-02-21 | $371.89 | $394.95 | $367.00 | $378.00 | $378.00 | 21,033 |
| 2018-02-20 | $385.00 | $385.10 | $368.21 | $371.09 | $371.09 | 124,648 |
| 2018-02-16 | $394.99 | $394.99 | $385.75 | $389.11 | $389.11 | 26,336 |
| 2018-02-15 | $389.00 | $395.00 | $381.00 | $385.19 | $385.19 | 137,930 |
| 2018-02-14 | $346.62 | $363.95 | $339.00 | $360.96 | $360.96 | 17,102 |
| 2018-02-13 | $354.66 | $393.75 | $335.00 | $350.75 | $350.75 | 91,265 |
| 2018-02-12 | $348.00 | $374.75 | $347.00 | $360.00 | $360.00 | 11,382 |
| 2018-02-09 | $345.00 | $374.75 | $326.50 | $353.13 | $353.13 | 33,334 |
| 2018-02-08 | $360.00 | $375.00 | $330.10 | $352.00 | $352.00 | 415,644 |
| 2018-02-07 | $380.99 | $386.60 | $325.00 | $360.25 | $360.25 | 403 |
| 2018-02-06 | $310.01 | $377.00 | $310.01 | $371.00 | $371.00 | 369 |
| 2018-02-05 | $375.00 | $375.00 | $341.00 | $368.36 | $368.36 | 45,031 |
| 2018-02-02 | $395.00 | $395.00 | $383.32 | $383.32 | $383.32 | 121 |
| 2018-02-01 | $390.53 | $402.00 | $389.95 | $395.04 | $395.04 | 45,630 |
| 2018-01-31 | $379.00 | $388.00 | $351.01 | $379.14 | $379.14 | 52,318 |
| 2018-01-30 | $365.00 | $390.00 | $365.00 | $385.00 | $385.00 | 340 |
| 2018-01-29 | $391.87 | $419.90 | $390.00 | $398.92 | $398.92 | 27,489 |
| 2018-01-26 | $392.98 | $399.00 | $373.00 | $394.91 | $394.91 | 48,553 |
| 2018-01-25 | $379.06 | $391.15 | $379.06 | $388.34 | $388.34 | 2,797 |
| 2018-01-24 | $353.00 | $415.00 | $353.00 | $383.76 | $383.76 | 8,376 |
| 2018-01-23 | $386.18 | $399.00 | $386.18 | $399.00 | $399.00 | 9,701 |
| 2018-01-22 | $419.98 | $419.98 | $374.00 | $389.23 | $389.23 | 30,615 |
| 2018-01-19 | $390.00 | $412.00 | $360.25 | $378.00 | $378.00 | 2,159 |
| 2018-01-18 | $391.50 | $420.00 | $352.00 | $380.00 | $380.00 | 14,120 |
| 2018-01-17 | $392.50 | $398.10 | $392.00 | $398.10 | $398.10 | 141,357 |
| 2018-01-16 | $396.50 | $407.00 | $391.00 | $398.00 | $398.00 | 15,765 |
| 2018-01-12 | $394.00 | $415.76 | $394.00 | $406.30 | $406.30 | 36,706 |
| 2018-01-11 | $388.53 | $413.21 | $374.25 | $394.29 | $394.29 | 161,380 |
| 2018-01-10 | $358.00 | $377.52 | $358.00 | $376.85 | $376.85 | 85,896 |
| 2018-01-09 | $360.55 | $371.75 | $360.55 | $364.90 | $364.90 | 25,308 |
| 2018-01-08 | $350.25 | $366.00 | $350.25 | $358.40 | $358.40 | 17,431 |
| 2018-01-05 | $365.70 | $371.00 | $359.25 | $359.30 | $359.30 | 20,468 |
| 2018-01-04 | $364.90 | $370.00 | $361.09 | $366.94 | $366.94 | 4,140 |
| 2018-01-03 | $365.00 | $365.00 | $355.00 | $359.00 | $359.00 | 6,667 |
| 2018-01-02 | $352.90 | $370.00 | $340.10 | $365.00 | $365.00 | 876 |
| 2017-12-29 | $356.84 | $358.46 | $350.00 | $354.82 | $354.82 | 2,531 |
| 2017-12-28 | $352.50 | $450.00 | $348.00 | $355.74 | $355.74 | 1,508 |
| 2017-12-27 | $352.00 | $357.50 | $352.00 | $357.50 | $357.50 | 3,136 |
| 2017-12-26 | $354.37 | $360.00 | $335.00 | $353.75 | $353.75 | 4,167 |
| 2017-12-22 | $345.00 | $353.98 | $345.00 | $351.49 | $351.49 | 1,597 |
| 2017-12-21 | $328.00 | $345.90 | $328.00 | $345.90 | $345.90 | 1,583 |
| 2017-12-20 | $325.00 | $360.00 | $325.00 | $339.00 | $339.00 | 11,270 |
| 2017-12-19 | $286.75 | $360.00 | $286.75 | $339.54 | $339.54 | 20,763 |
| 2017-12-18 | $342.00 | $360.00 | $326.34 | $351.39 | $351.39 | 46,140 |
| 2017-12-15 | $331.00 | $350.00 | $331.00 | $346.24 | $346.24 | 44,213 |
| 2017-12-14 | $325.00 | $342.00 | $321.00 | $325.50 | $325.50 | 148,814 |
| 2017-12-13 | $319.00 | $319.00 | $291.50 | $299.96 | $299.96 | 30,960 |
| 2017-12-12 | $312.00 | $317.00 | $302.00 | $315.50 | $315.50 | 105,216 |
| 2017-12-11 | $294.00 | $317.00 | $294.00 | $314.90 | $314.90 | 56,918 |
| 2017-12-08 | $290.00 | $310.00 | $290.00 | $305.63 | $305.63 | 37,212 |
| 2017-12-07 | $278.00 | $291.84 | $276.50 | $288.10 | $288.10 | 37,687 |
| 2017-12-06 | $290.00 | $290.00 | $271.00 | $277.78 | $277.78 | 10,330 |
| 2017-12-05 | $280.00 | $309.99 | $280.00 | $290.50 | $290.50 | 10,024 |
| 2017-12-04 | $285.00 | $293.59 | $285.00 | $289.25 | $289.25 | 54,227 |
| 2017-12-01 | $285.65 | $300.10 | $285.65 | $294.10 | $294.10 | 1,007 |
| 2017-11-30 | $295.00 | $295.00 | $270.10 | $284.50 | $284.50 | 48,371 |
| 2017-11-29 | $306.00 | $307.28 | $265.00 | $306.90 | $289.12 | 82,873 |
| 2017-11-28 | $300.00 | $300.75 | $294.34 | $300.00 | $282.62 | 102,436 |
| 2017-11-27 | $286.68 | $300.00 | $284.00 | $299.70 | $282.33 | 171,566 |
| 2017-11-24 | $286.00 | $286.00 | $284.00 | $284.00 | $267.54 | 173 |
| 2017-11-22 | $279.25 | $286.50 | $274.50 | $280.32 | $264.07 | 40,772 |
| 2017-11-21 | $273.10 | $299.99 | $267.00 | $275.00 | $259.06 | 105,756 |
| 2017-11-20 | $278.75 | $280.00 | $248.00 | $276.90 | $260.85 | 28,923 |
| 2017-11-17 | $266.15 | $290.00 | $266.15 | $284.37 | $267.89 | 66,632 |
| 2017-11-16 | $259.00 | $276.00 | $251.10 | $266.26 | $250.83 | 50,053 |
| 2017-11-15 | $245.50 | $264.00 | $240.25 | $261.07 | $245.94 | 245,535 |
| 2017-11-14 | $249.11 | $249.91 | $242.10 | $247.89 | $233.53 | 78,001 |
| 2017-11-13 | $245.00 | $250.78 | $237.00 | $248.60 | $234.19 | 51,865 |
| 2017-11-10 | $250.56 | $250.56 | $240.00 | $248.16 | $233.78 | 8,023 |
| 2017-11-09 | $240.00 | $255.00 | $239.00 | $247.92 | $233.55 | 144,441 |
| 2017-11-08 | $245.50 | $259.75 | $237.00 | $252.81 | $238.16 | 140,399 |
| 2017-11-07 | $241.00 | $254.91 | $241.00 | $250.74 | $236.21 | 88,850 |
| 2017-11-06 | $250.90 | $268.00 | $240.00 | $258.25 | $243.29 | 215,680 |
| 2017-11-03 | $240.00 | $250.90 | $233.00 | $250.00 | $235.51 | 225,978 |
| 2017-11-02 | $270.00 | $270.00 | $230.00 | $239.57 | $225.69 | 190,949 |
| 2017-11-01 | $280.00 | $290.00 | $270.00 | $288.01 | $271.32 | 81,053 |
| 2017-10-31 | $280.00 | $290.00 | $265.00 | $284.50 | $268.01 | 108,979 |
| 2017-10-30 | $265.00 | $289.00 | $265.00 | $280.01 | $263.78 | 11,224 |
| 2017-10-27 | $285.00 | $285.00 | $270.25 | $276.57 | $260.54 | 46,335 |
| 2017-10-26 | $287.00 | $298.00 | $280.00 | $286.65 | $270.04 | 29,441 |
| 2017-10-25 | $290.01 | $295.00 | $280.00 | $287.28 | $270.63 | 16,439 |
| 2017-10-24 | $290.31 | $300.25 | $290.31 | $292.60 | $275.64 | 73,572 |
| 2017-10-23 | $292.00 | $301.95 | $288.75 | $297.04 | $279.83 | 58,127 |
| 2017-10-20 | $295.00 | $315.00 | $290.25 | $301.27 | $283.81 | 15,521 |
| 2017-10-19 | $300.00 | $303.53 | $292.50 | $301.87 | $284.38 | 18,326 |
| 2017-10-18 | $295.00 | $306.00 | $287.00 | $296.61 | $279.42 | 30,644 |
| 2017-10-17 | $298.50 | $308.50 | $290.00 | $302.00 | $284.50 | 3,102 |
| 2017-10-16 | $305.57 | $314.75 | $297.00 | $298.16 | $280.88 | 15,451 |
| 2017-10-13 | $312.00 | $312.00 | $294.21 | $310.00 | $292.04 | 1,609 |
| 2017-10-12 | $311.51 | $321.00 | $305.83 | $309.00 | $291.09 | 14,466 |
| 2017-10-11 | $315.30 | $325.00 | $314.75 | $316.42 | $298.08 | 41,813 |
| 2017-10-10 | $316.04 | $320.00 | $311.00 | $317.75 | $299.34 | 49,132 |
| 2017-10-09 | $317.00 | $321.00 | $310.00 | $314.76 | $296.52 | 10,996 |
| 2017-10-06 | $310.00 | $330.00 | $310.00 | $316.17 | $297.85 | 169,283 |
| 2017-10-05 | $325.00 | $350.00 | $311.00 | $315.00 | $296.75 | 263,729 |
| 2017-10-04 | $355.00 | $355.00 | $320.46 | $322.06 | $303.40 | 202,361 |
| 2017-10-03 | $376.00 | $376.00 | $350.00 | $365.00 | $343.85 | 28,002 |
| 2017-10-02 | $356.00 | $375.00 | $343.00 | $358.00 | $337.25 | 1,498 |
| 2017-09-29 | $346.00 | $374.74 | $340.10 | $344.64 | $324.67 | 30,620 |
| 2017-09-28 | $338.00 | $349.75 | $334.75 | $340.00 | $320.30 | 6,513 |
| 2017-09-27 | $339.00 | $373.90 | $339.00 | $346.73 | $326.64 | 21,755 |
| 2017-09-26 | $342.10 | $342.54 | $339.25 | $341.20 | $321.43 | 3,730 |
| 2017-09-25 | $337.50 | $355.00 | $337.14 | $338.78 | $319.15 | 11,397 |
| 2017-09-22 | $349.00 | $349.00 | $336.00 | $338.00 | $318.41 | 5,389 |
| 2017-09-21 | $340.98 | $349.49 | $337.00 | $337.39 | $317.84 | 1,115 |
| 2017-09-20 | $343.24 | $360.00 | $336.00 | $338.85 | $319.21 | 6,943 |
| 2017-09-19 | $318.00 | $340.27 | $318.00 | $340.04 | $320.34 | 13,029 |
| 2017-09-18 | $392.88 | $392.88 | $336.10 | $336.10 | $316.62 | 43,097 |
| 2017-09-15 | $350.00 | $353.99 | $326.00 | $352.15 | $331.74 | 10,113 |
| 2017-09-14 | $363.00 | $376.00 | $354.00 | $358.18 | $337.42 | 4,741 |
| 2017-09-13 | $365.00 | $379.00 | $364.00 | $364.00 | $342.91 | 4,263 |
| 2017-09-12 | $370.00 | $382.00 | $362.00 | $375.00 | $353.27 | 40,168 |
| 2017-09-11 | $327.50 | $372.23 | $327.50 | $358.00 | $337.25 | 81,022 |
| 2017-09-08 | $313.00 | $313.00 | $308.68 | $312.00 | $293.92 | 20,047 |
| 2017-09-07 | $309.63 | $316.00 | $307.00 | $309.64 | $291.70 | 2,404 |
| 2017-09-06 | $308.96 | $325.00 | $305.00 | $309.25 | $291.33 | 1,736 |
| 2017-09-05 | $317.00 | $325.00 | $307.00 | $307.00 | $289.21 | 38,140 |
| 2017-09-01 | $335.00 | $335.00 | $311.00 | $317.00 | $298.63 | 1,262 |
| 2017-08-31 | $312.60 | $335.00 | $312.60 | $319.75 | $301.22 | 86,933 |
| 2017-08-30 | $336.00 | $336.00 | $307.50 | $310.75 | $292.74 | 28,820 |
| 2017-08-29 | $335.00 | $339.00 | $325.00 | $335.00 | $298.76 | 16,119 |
| 2017-08-28 | $340.00 | $340.00 | $327.00 | $334.00 | $297.87 | 21,669 |
| 2017-08-25 | $350.00 | $350.00 | $320.00 | $330.00 | $294.30 | 21,040 |
| 2017-08-24 | $340.00 | $346.96 | $325.00 | $334.00 | $297.87 | 21,518 |
| 2017-08-23 | $340.00 | $349.99 | $335.00 | $338.50 | $301.88 | 42,109 |
| 2017-08-22 | $345.00 | $355.00 | $345.00 | $350.00 | $312.14 | 26,908 |
| 2017-08-21 | $357.00 | $357.00 | $342.00 | $354.99 | $316.59 | 24,183 |
| 2017-08-18 | $343.00 | $368.00 | $343.00 | $350.50 | $312.59 | 2,334 |
| 2017-08-17 | $353.00 | $370.00 | $347.01 | $347.01 | $309.47 | 1,588 |
| 2017-08-16 | $362.00 | $365.00 | $350.01 | $352.30 | $314.19 | 30,282 |
| 2017-08-15 | $347.00 | $370.00 | $347.00 | $362.00 | $322.84 | 73,666 |
| 2017-08-14 | $361.75 | $361.75 | $330.00 | $352.00 | $313.92 | 37,677 |
| 2017-08-11 | $350.00 | $365.00 | $341.00 | $358.00 | $319.27 | 58,500 |
| 2017-08-10 | $365.00 | $367.00 | $349.99 | $349.99 | $312.13 | 53,389 |
| 2017-08-09 | $380.00 | $380.00 | $357.52 | $364.00 | $324.63 | 74,954 |
| 2017-08-08 | $390.00 | $391.99 | $365.00 | $376.99 | $336.21 | 44,525 |
| 2017-08-07 | $387.00 | $410.00 | $351.00 | $376.00 | $335.33 | 38,775 |
| 2017-08-04 | $460.00 | $460.00 | $405.00 | $409.00 | $364.76 | 160,714 |
| 2017-08-03 | $556.00 | $556.00 | $457.75 | $465.05 | $414.75 | 407,937 |
| 2017-08-02 | $572.00 | $580.00 | $560.00 | $560.50 | $499.87 | 27,608 |
| 2017-08-01 | $585.00 | $585.00 | $574.00 | $574.50 | $512.36 | 42,221 |
| 2017-07-31 | $582.25 | $584.00 | $570.00 | $584.00 | $520.83 | 21,179 |
| 2017-07-28 | $576.50 | $586.99 | $576.50 | $586.99 | $523.49 | 11,919 |
| 2017-07-27 | $589.50 | $599.00 | $560.01 | $580.20 | $517.44 | 63,688 |
| 2017-07-26 | $590.00 | $596.60 | $575.01 | $595.00 | $530.64 | 32,885 |
| 2017-07-25 | $582.80 | $590.00 | $575.01 | $589.00 | $525.29 | 65,134 |
| 2017-07-24 | $576.60 | $595.00 | $570.01 | $583.00 | $519.94 | 33,768 |
| 2017-07-21 | $576.00 | $590.00 | $571.00 | $583.65 | $520.52 | 3,828 |
| 2017-07-20 | $578.00 | $589.99 | $578.00 | $582.00 | $519.04 | 12,958 |
| 2017-07-19 | $575.20 | $580.00 | $569.00 | $578.00 | $515.48 | 1,067 |
| 2017-07-18 | $579.95 | $584.99 | $565.00 | $573.50 | $511.46 | 6,377 |
| 2017-07-17 | $565.00 | $576.99 | $565.00 | $571.00 | $509.23 | 3,618 |
| 2017-07-14 | $590.00 | $596.50 | $575.00 | $575.00 | $512.80 | 4,242 |
| 2017-07-13 | $583.91 | $598.00 | $583.91 | $594.00 | $529.75 | 64,789 |
| 2017-07-12 | $570.00 | $575.00 | $552.00 | $575.00 | $512.80 | 17,905 |
| 2017-07-11 | $560.00 | $570.00 | $556.00 | $564.00 | $502.99 | 7,002 |
| 2017-07-10 | $550.00 | $569.50 | $550.00 | $561.75 | $500.99 | 25,218 |
| 2017-07-07 | $573.00 | $573.00 | $560.00 | $566.50 | $505.22 | 3,703 |
| 2017-07-06 | $577.99 | $585.00 | $555.00 | $570.00 | $508.34 | 5,492 |
| 2017-07-05 | $575.00 | $590.00 | $570.00 | $590.00 | $526.18 | 10,710 |
| 2017-07-03 | $600.00 | $600.00 | $585.00 | $588.00 | $524.40 | 2,869 |
| 2017-06-30 | $588.00 | $595.00 | $580.00 | $594.50 | $530.19 | 529 |
| 2017-06-29 | $600.00 | $600.00 | $581.00 | $588.46 | $524.80 | 22,076 |
| 2017-06-28 | $584.00 | $592.00 | $581.00 | $586.50 | $523.06 | 13,137 |
| 2017-06-27 | $590.00 | $592.50 | $550.00 | $577.70 | $515.21 | 11,100 |
| 2017-06-26 | $592.00 | $596.40 | $581.00 | $595.00 | $530.64 | 20,200 |
| 2017-06-23 | $583.30 | $588.00 | $578.00 | $584.00 | $520.83 | 22,267 |
| 2017-06-22 | $562.00 | $580.00 | $561.73 | $579.15 | $516.50 | 61,200 |
| 2017-06-21 | $564.00 | $565.00 | $525.00 | $558.00 | $497.64 | 35,697 |
| 2017-06-20 | $559.80 | $564.00 | $553.00 | $562.90 | $502.01 | 19,939 |
| 2017-06-19 | $551.00 | $566.00 | $550.00 | $562.00 | $501.21 | 16,878 |
| 2017-06-16 | $555.00 | $555.00 | $541.00 | $553.00 | $493.18 | 5,010 |
| 2017-06-15 | $553.97 | $572.75 | $543.00 | $547.67 | $488.43 | 55,473 |
| 2017-06-14 | $549.90 | $549.99 | $525.00 | $547.13 | $487.95 | 37,390 |
| 2017-06-13 | $540.00 | $553.99 | $540.00 | $547.56 | $488.33 | 26,824 |
| 2017-06-12 | $545.00 | $554.00 | $535.00 | $547.00 | $487.83 | 43,589 |
| 2017-06-09 | $538.30 | $544.99 | $531.50 | $540.00 | $481.59 | 173,300 |
| 2017-06-08 | $521.00 | $534.99 | $515.00 | $527.00 | $469.99 | 107,641 |
| 2017-06-07 | $500.00 | $527.99 | $500.00 | $521.00 | $464.64 | 25,527 |
| 2017-06-06 | $516.00 | $525.00 | $501.00 | $512.00 | $456.62 | 19,503 |
| 2017-06-05 | $533.00 | $535.00 | $516.50 | $535.00 | $477.13 | 26,258 |
| 2017-06-02 | $524.99 | $530.00 | $520.00 | $530.00 | $472.67 | 17,788 |
| 2017-06-01 | $512.00 | $527.00 | $505.50 | $523.00 | $466.43 | 74,970 |
| 2017-05-31 | $502.53 | $505.00 | $488.00 | $500.00 | $445.91 | 25,872 |
| 2017-05-30 | $509.50 | $515.00 | $493.00 | $500.00 | $445.91 | 30,959 |
| 2017-05-26 | $528.00 | $530.00 | $515.00 | $526.00 | $453.24 | 3,545 |
| 2017-05-25 | $529.86 | $532.90 | $521.00 | $528.50 | $455.39 | 35,080 |
| 2017-05-24 | $525.00 | $535.00 | $517.00 | $534.00 | $460.13 | 79,241 |
| 2017-05-23 | $522.00 | $534.95 | $505.00 | $522.00 | $449.79 | 22,994 |
| 2017-05-22 | $540.50 | $550.00 | $530.00 | $536.70 | $462.46 | 11,199 |
| 2017-05-19 | $551.50 | $553.00 | $535.00 | $535.00 | $460.99 | 8,767 |
| 2017-05-18 | $552.20 | $555.00 | $536.00 | $543.00 | $467.89 | 39,599 |
| 2017-05-17 | $575.00 | $575.00 | $552.40 | $552.50 | $476.07 | 14,085 |
| 2017-05-16 | $580.00 | $582.50 | $570.57 | $571.15 | $492.14 | 25,910 |
| 2017-05-15 | $573.71 | $586.00 | $570.00 | $574.00 | $494.60 | 41,341 |
| 2017-05-12 | $577.53 | $585.00 | $570.00 | $574.50 | $495.03 | 15,029 |
| 2017-05-11 | $558.00 | $584.38 | $545.00 | $580.00 | $499.77 | 85,025 |
| 2017-05-10 | $560.00 | $573.99 | $556.00 | $571.50 | $492.44 | 1,458 |
| 2017-05-09 | $564.00 | $575.00 | $558.00 | $568.90 | $490.20 | 7,477 |
| 2017-05-08 | $560.60 | $569.00 | $556.00 | $562.99 | $485.11 | 2,026 |
| 2017-05-05 | $559.00 | $567.90 | $550.50 | $560.05 | $482.58 | 1,154 |
| 2017-05-04 | $553.00 | $568.00 | $553.00 | $564.00 | $485.98 | 974 |
| 2017-05-03 | $567.00 | $569.50 | $550.00 | $559.50 | $482.10 | 13,075 |
| 2017-05-02 | $574.00 | $586.99 | $560.00 | $579.00 | $498.91 | 12,409 |
| 2017-05-01 | $572.00 | $575.00 | $565.00 | $572.00 | $492.88 | 1,932 |
| 2017-04-28 | $576.00 | $580.00 | $563.00 | $571.00 | $492.01 | 18,086 |
| 2017-04-27 | $556.00 | $580.00 | $556.00 | $576.00 | $496.32 | 1,729 |
| 2017-04-26 | $562.00 | $574.00 | $560.00 | $564.50 | $486.41 | 15,526 |
| 2017-04-25 | $568.00 | $568.00 | $549.50 | $559.00 | $481.67 | 9,090 |
| 2017-04-24 | $565.00 | $575.99 | $556.00 | $571.00 | $492.01 | 36,209 |
| 2017-04-21 | $564.00 | $570.00 | $551.01 | $555.01 | $478.24 | 1,391 |
| 2017-04-20 | $560.00 | $570.00 | $552.50 | $558.00 | $480.81 | 30,549 |
| 2017-04-19 | $561.20 | $568.00 | $556.80 | $560.00 | $482.54 | 20,003 |
| 2017-04-18 | $570.00 | $574.90 | $560.00 | $565.00 | $486.84 | 14,984 |
| 2017-04-17 | $582.90 | $582.90 | $574.00 | $578.00 | $498.05 | 10,489 |
| 2017-04-13 | $571.00 | $581.99 | $570.00 | $579.00 | $498.91 | 2,033 |
| 2017-04-12 | $575.00 | $582.00 | $562.00 | $575.76 | $496.12 | 5,730 |
| 2017-04-11 | $579.98 | $590.00 | $575.05 | $580.00 | $499.77 | 31,353 |
| 2017-04-10 | $580.00 | $587.00 | $575.20 | $583.00 | $502.35 | 45,580 |
| 2017-04-07 | $570.00 | $589.50 | $568.00 | $583.00 | $502.35 | 5,156 |
| 2017-04-06 | $570.00 | $583.00 | $570.00 | $580.50 | $500.20 | 23,102 |
| 2017-04-05 | $561.00 | $585.00 | $561.00 | $574.08 | $494.67 | 7,233 |
| 2017-04-04 | $576.34 | $583.02 | $570.00 | $573.00 | $493.74 | 10,288 |
| 2017-04-03 | $578.00 | $584.00 | $569.00 | $579.40 | $499.25 | 3,500 |
| 2017-03-31 | $584.42 | $588.84 | $570.00 | $577.00 | $497.18 | 16,500 |
| 2017-03-30 | $590.00 | $590.00 | $580.00 | $585.00 | $504.08 | 46,900 |
| 2017-03-29 | $590.00 | $595.00 | $585.00 | $592.90 | $510.88 | 10,900 |
| 2017-03-28 | $591.18 | $595.00 | $583.50 | $593.00 | $510.97 | 92,900 |
| 2017-03-27 | $590.00 | $596.00 | $580.00 | $595.00 | $512.69 | 18,600 |
| 2017-03-24 | $584.77 | $592.00 | $581.00 | $592.00 | $510.11 | 27,600 |
| 2017-03-23 | $589.80 | $600.00 | $580.00 | $589.00 | $507.52 | 24,700 |
| 2017-03-22 | $584.00 | $590.00 | $577.00 | $589.00 | $507.52 | 47,800 |
| 2017-03-21 | $601.50 | $602.90 | $580.00 | $584.03 | $503.25 | 59,800 |
| 2017-03-20 | $602.00 | $605.00 | $594.00 | $598.50 | $515.71 | 12,400 |
| 2017-03-17 | $605.00 | $607.00 | $600.00 | $600.20 | $517.17 | 3,900 |
| 2017-03-16 | $610.00 | $610.00 | $597.00 | $605.00 | $521.31 | 3,200 |
| 2017-03-15 | $605.00 | $614.90 | $602.00 | $614.90 | $529.84 | 43,100 |
| 2017-03-14 | $585.00 | $605.00 | $585.00 | $601.50 | $518.29 | 10,000 |
| 2017-03-13 | $609.00 | $609.00 | $580.00 | $597.00 | $514.42 | 2,600 |
| 2017-03-10 | $596.00 | $600.00 | $570.00 | $591.00 | $509.25 | 1,000 |
| 2017-03-09 | $590.96 | $599.60 | $588.80 | $591.38 | $509.57 | 51,100 |
| 2017-03-08 | $602.45 | $605.00 | $585.00 | $588.50 | $507.09 | 33,700 |
| 2017-03-07 | $600.00 | $600.00 | $584.98 | $600.00 | $517.00 | 48,800 |
| 2017-03-06 | $617.00 | $617.00 | $593.50 | $603.00 | $519.59 | 208,500 |
| 2017-03-03 | $628.00 | $628.00 | $611.36 | $618.50 | $532.94 | 177,300 |
| 2017-03-02 | $625.00 | $628.50 | $615.00 | $625.00 | $538.54 | 9,000 |
| 2017-03-01 | $629.68 | $635.00 | $621.00 | $624.50 | $538.11 | 30,800 |
| 2017-02-28 | $618.00 | $635.00 | $618.00 | $635.00 | $547.16 | 24,600 |
| 2017-02-27 | $621.50 | $635.00 | $621.50 | $634.00 | $546.30 | 12,100 |
| 2017-02-24 | $648.00 | $654.50 | $630.00 | $640.25 | $536.87 | 23,200 |
| 2017-02-23 | $649.00 | $657.00 | $645.00 | $646.40 | $542.02 | 19,700 |
| 2017-02-22 | $661.00 | $662.00 | $650.00 | $651.00 | $545.88 | 40,600 |
| 2017-02-21 | $670.00 | $670.25 | $650.00 | $659.50 | $553.01 | 94,600 |
| 2017-02-17 | $655.00 | $655.00 | $635.00 | $645.00 | $540.85 | 23,400 |
| 2017-02-16 | $661.00 | $668.00 | $642.00 | $653.00 | $547.56 | 20,600 |
| 2017-02-15 | $630.00 | $670.00 | $630.00 | $664.00 | $556.78 | 138,700 |
| 2017-02-14 | $624.00 | $644.00 | $615.50 | $631.00 | $529.11 | 77,600 |
| 2017-02-13 | $610.00 | $630.00 | $605.00 | $624.00 | $523.24 | 40,000 |
| 2017-02-10 | $598.64 | $608.00 | $596.00 | $603.50 | $506.05 | 135,100 |
| 2017-02-09 | $610.00 | $613.50 | $602.00 | $611.00 | $512.34 | 7,900 |
| 2017-02-08 | $600.00 | $610.00 | $590.00 | $605.00 | $507.31 | 50,800 |
| 2017-02-07 | $622.96 | $622.96 | $596.00 | $605.00 | $507.31 | 89,400 |
| 2017-02-06 | $627.00 | $634.00 | $622.00 | $634.00 | $531.63 | 14,100 |
| 2017-02-03 | $624.01 | $635.00 | $620.00 | $630.00 | $528.27 | 155,800 |
| 2017-02-02 | $631.00 | $634.00 | $620.00 | $627.15 | $525.88 | 35,100 |
| 2017-02-01 | $617.00 | $634.00 | $615.00 | $631.99 | $529.94 | 183,572 |
| 2017-01-31 | $593.04 | $617.00 | $587.00 | $616.60 | $517.03 | 200,318 |
| 2017-01-30 | $619.40 | $631.99 | $612.00 | $625.50 | $524.50 | 19,856 |
| 2017-01-27 | $624.00 | $631.00 | $611.00 | $630.00 | $528.27 | 29,949 |
| 2017-01-26 | $614.50 | $623.00 | $609.00 | $614.08 | $514.92 | 69,397 |
| 2017-01-25 | $605.50 | $620.50 | $597.47 | $612.52 | $513.61 | 19,067 |
| 2017-01-24 | $600.37 | $606.00 | $591.00 | $595.00 | $498.92 | 125,496 |
| 2017-01-23 | $602.85 | $608.00 | $588.00 | $599.10 | $502.36 | 57,475 |
| 2017-01-20 | $612.27 | $620.00 | $607.00 | $610.00 | $511.50 | 44,766 |
| 2017-01-19 | $620.01 | $622.25 | $610.00 | $616.25 | $516.74 | 6,983 |
| 2017-01-18 | $615.01 | $624.40 | $610.00 | $621.00 | $520.72 | 14,912 |
| 2017-01-17 | $623.00 | $627.00 | $613.50 | $620.00 | $519.89 | 9,595 |
| 2017-01-13 | $621.00 | $627.50 | $619.00 | $620.00 | $519.89 | 16,847 |
| 2017-01-12 | $626.00 | $629.00 | $615.50 | $624.99 | $524.07 | 23,471 |
| 2017-01-11 | $638.50 | $638.50 | $614.00 | $627.00 | $525.76 | 16,701 |
| 2017-01-10 | $634.99 | $639.00 | $621.00 | $628.50 | $527.01 | 51,553 |
| 2017-01-09 | $639.99 | $641.99 | $625.00 | $632.00 | $529.95 | 46,049 |
| 2017-01-06 | $659.50 | $665.00 | $630.00 | $633.00 | $530.79 | 42,070 |
| 2017-01-05 | $676.00 | $680.00 | $666.00 | $680.00 | $570.20 | 7,257 |
| 2017-01-04 | $673.10 | $679.99 | $667.00 | $676.00 | $566.84 | 35,453 |
| 2017-01-03 | $640.00 | $668.90 | $640.00 | $664.00 | $556.78 | 18,690 |
| 2016-12-30 | $642.00 | $652.00 | $640.00 | $645.00 | $540.85 | 729 |
| 2016-12-29 | $647.75 | $650.50 | $639.00 | $645.00 | $540.85 | 5,987 |
| 2016-12-28 | $655.00 | $657.00 | $637.50 | $650.00 | $545.04 | 6,127 |
| 2016-12-27 | $651.00 | $657.00 | $645.00 | $645.00 | $540.85 | 20,025 |
| 2016-12-23 | $653.50 | $663.41 | $648.00 | $655.70 | $549.82 | 10,152 |
| 2016-12-22 | $643.00 | $670.00 | $643.00 | $663.00 | $555.94 | 16,723 |
| 2016-12-21 | $643.00 | $660.00 | $641.00 | $650.00 | $545.04 | 9,749 |
| 2016-12-20 | $651.00 | $658.50 | $641.00 | $648.00 | $543.36 | 50,494 |
| 2016-12-19 | $649.00 | $655.00 | $644.50 | $654.29 | $548.64 | 13,519 |
| 2016-12-16 | $650.00 | $665.00 | $645.00 | $645.00 | $540.85 | 6,157 |
| 2016-12-15 | $667.00 | $667.50 | $640.00 | $655.00 | $549.23 | 7,420 |
| 2016-12-14 | $668.90 | $670.00 | $648.00 | $660.00 | $553.43 | 36,205 |
| 2016-12-13 | $663.00 | $674.00 | $660.00 | $673.00 | $564.33 | 18,910 |
| 2016-12-12 | $647.00 | $675.00 | $646.00 | $660.00 | $553.43 | 14,848 |
| 2016-12-09 | $653.26 | $665.00 | $650.00 | $655.00 | $549.23 | 1,409 |
| 2016-12-08 | $635.50 | $655.00 | $632.00 | $640.00 | $536.66 | 28,802 |
| 2016-12-07 | $630.80 | $639.38 | $624.50 | $637.94 | $534.93 | 32,632 |
| 2016-12-06 | $636.37 | $648.00 | $623.00 | $630.75 | $528.90 | 204,753 |
| 2016-12-05 | $650.04 | $666.50 | $650.00 | $657.01 | $550.92 | 44,363 |
| 2016-12-02 | $660.00 | $663.00 | $650.00 | $653.00 | $547.56 | 116,732 |
| 2016-12-01 | $661.00 | $670.00 | $649.00 | $654.00 | $548.40 | 28,825 |
| 2016-11-30 | $671.50 | $671.50 | $650.00 | $654.00 | $548.40 | 37,705 |
| 2016-11-29 | $665.00 | $700.00 | $655.00 | $664.00 | $556.78 | 49,616 |
| 2016-11-28 | $690.00 | $690.00 | $675.00 | $685.00 | $559.71 | 25,809 |
| 2016-11-25 | $665.00 | $690.00 | $665.00 | $688.00 | $562.17 | 1,039 |
| 2016-11-23 | $672.00 | $684.10 | $661.55 | $681.50 | $556.85 | 15,534 |
| 2016-11-22 | $692.50 | $692.50 | $672.00 | $672.00 | $549.09 | 27,757 |
| 2016-11-21 | $679.00 | $700.00 | $679.00 | $685.00 | $559.71 | 6,144 |
| 2016-11-18 | $698.00 | $698.00 | $683.00 | $685.50 | $560.12 | 6,213 |
| 2016-11-17 | $686.00 | $705.00 | $675.00 | $698.00 | $570.34 | 61,637 |
| 2016-11-16 | $679.00 | $689.99 | $653.00 | $670.00 | $547.46 | 23,654 |
| 2016-11-15 | $720.00 | $720.00 | $660.00 | $689.99 | $563.79 | 32,732 |
| 2016-11-14 | $714.00 | $728.50 | $705.00 | $728.00 | $594.85 | 9,122 |
| 2016-11-11 | $700.00 | $740.00 | $700.00 | $720.00 | $588.31 | 778 |
| 2016-11-10 | $741.50 | $745.00 | $702.00 | $728.00 | $594.85 | 117,297 |
| 2016-11-09 | $746.90 | $746.90 | $703.00 | $714.50 | $583.82 | 74,658 |
| 2016-11-08 | $700.98 | $722.00 | $690.00 | $690.00 | $563.80 | 34,893 |
| 2016-11-07 | $722.00 | $730.00 | $715.00 | $715.00 | $584.23 | 47,641 |
| 2016-11-04 | $728.00 | $731.00 | $700.00 | $716.00 | $585.04 | 86,397 |
| 2016-11-03 | $751.00 | $770.00 | $690.52 | $711.00 | $580.96 | 50,703 |
| 2016-11-02 | $770.50 | $774.00 | $761.00 | $767.50 | $627.13 | 19,447 |
| 2016-11-01 | $762.50 | $773.99 | $755.00 | $763.54 | $623.89 | 10,892 |
| 2016-10-31 | $746.00 | $760.01 | $746.00 | $758.00 | $619.36 | 9,866 |
| 2016-10-28 | $770.00 | $770.00 | $754.17 | $754.17 | $616.23 | 37,930 |
| 2016-10-27 | $773.04 | $778.00 | $762.00 | $778.00 | $635.70 | 23,681 |
| 2016-10-26 | $768.50 | $780.00 | $765.00 | $768.17 | $627.67 | 5,528 |
| 2016-10-25 | $776.99 | $779.99 | $769.00 | $775.00 | $633.25 | 42,470 |
| 2016-10-24 | $775.75 | $782.99 | $765.00 | $771.50 | $630.39 | 54,966 |
| 2016-10-21 | $775.00 | $781.99 | $773.50 | $780.00 | $637.34 | 54,051 |
| 2016-10-20 | $778.00 | $785.00 | $770.75 | $780.00 | $637.34 | 17,071 |
| 2016-10-19 | $774.00 | $780.00 | $761.00 | $770.00 | $629.17 | 27,839 |
| 2016-10-18 | $758.00 | $772.00 | $748.00 | $769.52 | $628.78 | 46,570 |
| 2016-10-17 | $764.00 | $769.99 | $748.00 | $753.00 | $615.28 | 38,533 |
| 2016-10-14 | $785.00 | $785.00 | $765.00 | $770.00 | $629.17 | 20,440 |
| 2016-10-13 | $779.81 | $790.00 | $772.00 | $780.39 | $637.65 | 12,717 |
| 2016-10-12 | $795.00 | $795.00 | $775.00 | $789.50 | $645.10 | 4,416 |
| 2016-10-11 | $795.50 | $796.00 | $780.00 | $790.00 | $645.51 | 10,932 |
| 2016-10-10 | $806.00 | $806.00 | $781.00 | $795.75 | $650.21 | 719 |
| 2016-10-07 | $804.00 | $804.00 | $793.40 | $799.00 | $652.86 | 6,067 |
| 2016-10-06 | $797.25 | $805.98 | $789.00 | $798.88 | $652.77 | 12,084 |
| 2016-10-05 | $806.00 | $806.00 | $788.04 | $798.00 | $652.05 | 19,690 |
| 2016-10-04 | $815.00 | $815.00 | $788.00 | $797.50 | $651.64 | 32,355 |
| 2016-10-03 | $814.00 | $819.00 | $800.00 | $809.50 | $661.44 | 71,502 |
| 2016-09-30 | $815.50 | $825.00 | $809.80 | $813.31 | $664.56 | 61,506 |
| 2016-09-29 | $839.34 | $843.19 | $810.00 | $815.77 | $666.57 | 28,893 |
| 2016-09-28 | $854.00 | $854.00 | $825.00 | $848.36 | $693.20 | 23,031 |
| 2016-09-27 | $865.00 | $867.99 | $843.00 | $852.00 | $696.17 | 56,437 |
| 2016-09-26 | $866.00 | $876.00 | $855.00 | $857.75 | $700.87 | 12,872 |
| 2016-09-23 | $879.90 | $879.90 | $862.00 | $873.50 | $713.74 | 10,682 |
| 2016-09-22 | $873.00 | $878.00 | $860.34 | $875.00 | $714.96 | 6,051 |
| 2016-09-21 | $865.00 | $869.20 | $854.00 | $856.00 | $699.44 | 28,843 |
| 2016-09-20 | $868.99 | $868.99 | $855.00 | $865.00 | $706.79 | 22,619 |
| 2016-09-19 | $870.00 | $873.00 | $851.00 | $856.00 | $699.44 | 26,727 |
| 2016-09-16 | $868.00 | $875.50 | $865.00 | $874.00 | $714.15 | 32,393 |
| 2016-09-15 | $881.88 | $881.88 | $865.00 | $874.00 | $714.15 | 24,203 |
| 2016-09-14 | $877.00 | $881.00 | $865.00 | $873.00 | $713.33 | 8,563 |
| 2016-09-13 | $861.00 | $868.00 | $855.00 | $863.50 | $705.57 | 10,602 |
| 2016-09-12 | $851.05 | $867.18 | $850.00 | $867.18 | $708.57 | 12,424 |
| 2016-09-09 | $857.68 | $862.00 | $855.00 | $855.00 | $698.62 | 55,344 |
| 2016-09-08 | $864.74 | $880.00 | $854.00 | $875.00 | $714.96 | 115,461 |
| 2016-09-07 | $860.00 | $875.00 | $855.00 | $870.00 | $710.88 | 21,980 |
| 2016-09-06 | $869.00 | $873.25 | $860.00 | $860.00 | $702.71 | 7,168 |
| 2016-09-02 | $865.33 | $870.00 | $856.00 | $858.00 | $701.07 | 3,540 |
| 2016-09-01 | $851.00 | $862.00 | $851.00 | $861.50 | $703.93 | 6,367 |
| 2016-08-31 | $852.00 | $862.00 | $851.00 | $860.00 | $702.71 | 8,226 |
| 2016-08-30 | $855.17 | $868.00 | $850.00 | $858.00 | $701.07 | 23,882 |
| 2016-08-29 | $875.00 | $887.00 | $870.00 | $880.00 | $704.68 | 6,725 |
| 2016-08-26 | $887.00 | $890.00 | $879.44 | $887.00 | $710.28 | 13,153 |
| 2016-08-25 | $888.00 | $895.00 | $875.00 | $879.00 | $703.88 | 28,465 |
| 2016-08-24 | $907.00 | $910.00 | $869.00 | $885.00 | $708.68 | 17,844 |
| 2016-08-23 | $901.00 | $908.00 | $892.00 | $904.00 | $723.89 | 70,559 |
| 2016-08-22 | $892.55 | $910.00 | $884.00 | $906.00 | $725.50 | 32,652 |
| 2016-08-19 | $899.99 | $902.50 | $885.00 | $895.64 | $717.20 | 44,371 |
| 2016-08-18 | $898.00 | $906.00 | $892.00 | $894.20 | $716.05 | 10,571 |
| 2016-08-17 | $890.51 | $902.00 | $885.50 | $890.00 | $712.68 | 109,555 |
| 2016-08-16 | $904.50 | $910.00 | $888.00 | $902.00 | $722.29 | 151,338 |
| 2016-08-15 | $897.73 | $915.00 | $897.05 | $907.00 | $726.30 | 56,518 |
| 2016-08-12 | $888.92 | $899.00 | $885.00 | $895.50 | $717.09 | 24,127 |
| 2016-08-11 | $887.00 | $893.50 | $880.60 | $889.00 | $711.88 | 27,774 |
| 2016-08-10 | $890.00 | $901.00 | $874.58 | $880.00 | $704.68 | 52,647 |
| 2016-08-09 | $887.52 | $896.00 | $882.00 | $888.50 | $711.48 | 37,189 |
| 2016-08-08 | $900.00 | $900.00 | $882.00 | $882.00 | $706.28 | 12,012 |
| 2016-08-05 | $901.00 | $913.00 | $895.00 | $895.00 | $716.69 | 57,287 |
| 2016-08-04 | $880.00 | $917.00 | $880.00 | $907.00 | $726.30 | 44,060 |
| 2016-08-03 | $878.78 | $900.00 | $878.78 | $888.00 | $711.08 | 13,513 |
| 2016-08-02 | $889.00 | $889.00 | $877.00 | $881.00 | $705.48 | 13,095 |
| 2016-08-01 | $890.00 | $899.00 | $887.08 | $893.00 | $715.09 | 5,910 |
| 2016-07-29 | $896.00 | $905.00 | $877.00 | $888.00 | $711.08 | 10,035 |
| 2016-07-28 | $902.04 | $912.00 | $898.00 | $908.00 | $727.10 | 8,038 |
| 2016-07-27 | $890.00 | $908.90 | $890.00 | $908.90 | $727.82 | 14,717 |
| 2016-07-26 | $895.00 | $901.24 | $888.00 | $894.75 | $716.49 | 25,614 |
| 2016-07-25 | $898.00 | $902.99 | $891.00 | $891.00 | $713.48 | 39,424 |
| 2016-07-22 | $900.00 | $906.00 | $894.00 | $905.00 | $724.70 | 3,978 |
| 2016-07-21 | $906.00 | $910.00 | $896.00 | $908.00 | $727.10 | 1,855 |
| 2016-07-20 | $895.50 | $908.00 | $890.00 | $908.00 | $727.10 | 18,942 |
| 2016-07-19 | $897.00 | $898.00 | $879.00 | $886.00 | $709.48 | 27,427 |
| 2016-07-18 | $895.00 | $901.99 | $885.00 | $897.00 | $718.29 | 10,323 |
| 2016-07-15 | $901.89 | $901.89 | $880.00 | $900.00 | $720.69 | 3,423 |
| 2016-07-14 | $910.00 | $910.00 | $892.50 | $904.00 | $723.89 | 33,043 |
| 2016-07-13 | $900.00 | $915.00 | $882.00 | $895.00 | $716.69 | 11,039 |
| 2016-07-12 | $858.00 | $876.00 | $854.00 | $874.00 | $699.87 | 24,165 |
| 2016-07-11 | $852.90 | $860.00 | $848.00 | $852.00 | $682.25 | 16,354 |
| 2016-07-08 | $841.00 | $854.00 | $837.00 | $852.00 | $682.25 | 33,837 |
| 2016-07-07 | $843.00 | $850.00 | $835.00 | $849.00 | $679.85 | 102,800 |
| 2016-07-06 | $835.00 | $849.00 | $811.00 | $841.00 | $673.45 | 56,102 |
| 2016-07-05 | $835.00 | $842.00 | $831.00 | $842.00 | $674.25 | 40,950 |
| 2016-07-01 | $839.00 | $844.50 | $826.25 | $840.00 | $672.65 | 14,760 |
| 2016-06-30 | $836.00 | $842.00 | $827.00 | $827.00 | $662.24 | 11,660 |
| 2016-06-29 | $829.00 | $843.00 | $829.00 | $839.50 | $672.25 | 5,646 |
| 2016-06-28 | $824.00 | $835.00 | $820.00 | $833.00 | $667.04 | 7,594 |
| 2016-06-27 | $830.00 | $830.00 | $800.07 | $818.50 | $655.43 | 13,664 |
| 2016-06-24 | $844.90 | $851.50 | $826.00 | $834.00 | $667.84 | 20,352 |
| 2016-06-23 | $853.00 | $854.00 | $845.00 | $852.00 | $682.25 | 40,365 |
| 2016-06-22 | $844.50 | $853.76 | $842.00 | $850.00 | $680.65 | 81,336 |
| 2016-06-21 | $860.00 | $860.00 | $839.00 | $848.00 | $679.05 | 65,765 |
| 2016-06-20 | $855.00 | $865.00 | $852.50 | $856.00 | $685.46 | 29,417 |
| 2016-06-17 | $854.80 | $860.00 | $850.00 | $855.00 | $684.66 | 5,789 |
| 2016-06-16 | $858.99 | $858.99 | $845.00 | $857.00 | $686.26 | 34,641 |
| 2016-06-15 | $871.00 | $871.00 | $855.00 | $863.00 | $691.06 | 7,844 |
| 2016-06-14 | $868.50 | $873.00 | $862.76 | $873.00 | $699.07 | 6,643 |
| 2016-06-13 | $870.00 | $874.00 | $865.00 | $865.00 | $692.66 | 30 |
| 2016-06-10 | $860.00 | $878.00 | $857.98 | $863.34 | $691.34 | 5,499 |
| 2016-06-09 | $870.00 | $885.00 | $870.00 | $872.00 | $698.27 | 11,712 |
| 2016-06-08 | $879.00 | $886.00 | $870.00 | $882.00 | $706.28 | 5,349 |
| 2016-06-07 | $883.00 | $886.00 | $875.00 | $880.00 | $704.68 | 13,067 |
| 2016-06-06 | $888.89 | $889.99 | $875.00 | $885.00 | $708.68 | 680 |
| 2016-06-03 | $884.99 | $885.00 | $869.00 | $869.00 | $695.87 | 6,850 |
| 2016-06-02 | $861.00 | $985.07 | $861.00 | $884.90 | $708.60 | 70,101 |
| 2016-06-01 | $850.00 | $880.00 | $845.00 | $866.00 | $693.47 | 34,246 |
| 2016-05-31 | $849.38 | $855.00 | $845.50 | $850.00 | $680.65 | 10,963 |
| 2016-05-27 | $851.39 | $865.00 | $849.32 | $855.00 | $684.66 | 38,498 |
| 2016-05-26 | $857.58 | $871.00 | $857.00 | $865.04 | $678.80 | 75,787 |
| 2016-05-25 | $883.00 | $883.00 | $861.40 | $870.00 | $682.70 | 234,011 |
| 2016-05-24 | $870.00 | $877.00 | $869.00 | $875.00 | $686.62 | 1,042 |
| 2016-05-23 | $865.00 | $880.00 | $861.00 | $869.00 | $681.91 | 7,408 |
| 2016-05-20 | $863.00 | $878.00 | $860.00 | $871.00 | $683.48 | 941 |
| 2016-05-19 | $870.00 | $870.00 | $855.00 | $861.00 | $675.63 | 9,355 |
| 2016-05-18 | $863.69 | $884.00 | $857.25 | $870.00 | $682.70 | 42,208 |
| 2016-05-17 | $853.00 | $865.00 | $841.00 | $860.00 | $674.85 | 24,081 |
| 2016-05-16 | $846.00 | $854.98 | $840.60 | $852.50 | $668.96 | 32,380 |
| 2016-05-13 | $850.00 | $860.00 | $835.00 | $847.28 | $664.87 | 66,311 |
| 2016-05-12 | $875.00 | $875.00 | $839.96 | $850.00 | $667.00 | 26,865 |
| 2016-05-11 | $883.00 | $883.00 | $858.00 | $870.00 | $682.70 | 9,588 |
| 2016-05-10 | $889.00 | $890.00 | $871.00 | $882.00 | $692.11 | 44,374 |
| 2016-05-09 | $887.00 | $895.00 | $870.00 | $881.00 | $691.33 | 96,723 |
| 2016-05-06 | $880.00 | $886.00 | $792.00 | $850.00 | $667.00 | 220,000 |
| 2016-05-05 | $895.00 | $900.00 | $885.00 | $891.50 | $699.57 | 58,040 |
| 2016-05-04 | $889.00 | $896.90 | $876.00 | $890.00 | $698.39 | 86,310 |
| 2016-05-03 | $891.00 | $907.00 | $886.20 | $889.31 | $697.85 | 108,446 |
| 2016-05-02 | $900.00 | $902.50 | $880.00 | $891.00 | $699.17 | 73,231 |
| 2016-04-29 | $907.50 | $910.00 | $889.00 | $901.00 | $707.02 | 168,054 |
| 2016-04-28 | $915.00 | $922.00 | $899.70 | $899.70 | $706.00 | 39,225 |
| 2016-04-27 | $910.00 | $925.00 | $897.00 | $925.00 | $725.85 | 9,595 |
| 2016-04-26 | $920.00 | $920.00 | $885.00 | $920.00 | $721.93 | 4,630 |
| 2016-04-25 | $920.00 | $932.00 | $913.00 | $930.00 | $729.78 | 5,383 |
| 2016-04-22 | $927.78 | $936.00 | $921.00 | $930.00 | $729.78 | 37,929 |
| 2016-04-21 | $935.00 | $942.50 | $925.00 | $931.34 | $730.83 | 21,695 |
| 2016-04-20 | $928.00 | $934.60 | $922.59 | $922.65 | $724.01 | 23,181 |
| 2016-04-19 | $915.00 | $933.00 | $903.50 | $928.00 | $728.21 | 30,726 |
| 2016-04-18 | $910.00 | $925.00 | $900.00 | $907.00 | $711.73 | 16,461 |
| 2016-04-15 | $922.00 | $922.00 | $904.38 | $911.00 | $714.87 | 22,726 |
| 2016-04-14 | $910.00 | $923.99 | $900.00 | $919.00 | $721.15 | 42,304 |
| 2016-04-13 | $910.00 | $919.00 | $898.97 | $914.85 | $717.89 | 71,374 |
| 2016-04-12 | $911.30 | $918.00 | $891.00 | $909.00 | $713.30 | 10,303 |
| 2016-04-11 | $921.00 | $921.00 | $912.00 | $920.00 | $721.93 | 13,347 |
| 2016-04-08 | $917.00 | $930.00 | $907.00 | $915.58 | $718.46 | 38,204 |
| 2016-04-07 | $918.00 | $922.00 | $892.00 | $917.00 | $719.58 | 49,529 |
| 2016-04-06 | $898.90 | $922.50 | $890.33 | $917.00 | $719.58 | 8,907 |
| 2016-04-05 | $883.00 | $895.00 | $883.00 | $895.00 | $702.31 | 5,410 |
| 2016-04-04 | $888.00 | $901.00 | $882.00 | $899.00 | $705.45 | 5,041 |
| 2016-04-01 | $879.95 | $895.00 | $875.25 | $887.65 | $696.55 | 7,110 |
| 2016-03-31 | $890.00 | $900.00 | $871.00 | $883.94 | $693.63 | 19,266 |
| 2016-03-30 | $895.10 | $903.50 | $872.00 | $887.44 | $696.38 | 28,756 |
| 2016-03-29 | $886.00 | $909.00 | $882.70 | $890.00 | $698.39 | 41,151 |
| 2016-03-28 | $887.05 | $894.95 | $870.00 | $881.32 | $691.58 | 6,119 |
| 2016-03-24 | $883.00 | $899.99 | $870.00 | $888.00 | $696.82 | 12,177 |
| 2016-03-23 | $895.32 | $900.25 | $875.00 | $888.00 | $696.82 | 11,748 |
| 2016-03-22 | $884.00 | $910.00 | $880.00 | $888.00 | $696.82 | 11,309 |
| 2016-03-21 | $882.00 | $895.00 | $875.00 | $883.00 | $692.90 | 7,218 |
| 2016-03-18 | $880.00 | $900.00 | $865.00 | $865.00 | $678.77 | 19,731 |
| 2016-03-17 | $900.00 | $905.00 | $873.33 | $880.00 | $690.54 | 74,136 |
| 2016-03-16 | $916.00 | $922.00 | $895.62 | $896.00 | $703.10 | 34,193 |
| 2016-03-15 | $940.00 | $940.00 | $900.89 | $925.00 | $725.85 | 19,531 |
| 2016-03-14 | $939.00 | $945.00 | $930.00 | $944.00 | $740.76 | 9,764 |
| 2016-03-11 | $931.68 | $940.00 | $910.00 | $938.50 | $736.45 | 85,738 |
| 2016-03-10 | $928.96 | $944.98 | $918.09 | $922.50 | $723.89 | 78,785 |
| 2016-03-09 | $909.48 | $930.00 | $907.52 | $924.23 | $725.25 | 36,332 |
| 2016-03-08 | $910.16 | $920.00 | $900.50 | $902.00 | $707.81 | 9,837 |
| 2016-03-07 | $894.38 | $925.00 | $892.50 | $915.01 | $718.01 | 31,824 |
| 2016-03-04 | $897.51 | $910.00 | $891.00 | $896.00 | $703.10 | 9,718 |
| 2016-03-03 | $898.00 | $910.00 | $895.63 | $900.00 | $706.24 | 9,426 |
| 2016-03-02 | $910.50 | $920.00 | $890.00 | $907.00 | $711.73 | 20,535 |
| 2016-03-01 | $899.00 | $919.00 | $890.00 | $900.00 | $706.24 | 92,447 |
| 2016-02-29 | $909.45 | $921.00 | $880.00 | $907.50 | $712.12 | 21,548 |
| 2016-02-26 | $924.94 | $940.00 | $905.00 | $917.50 | $719.97 | 9,266 |
| 2016-02-25 | $929.69 | $945.00 | $920.00 | $925.00 | $711.08 | 6,794 |
| 2016-02-24 | $936.00 | $936.00 | $900.00 | $920.00 | $707.24 | 30,210 |
| 2016-02-23 | $932.00 | $952.00 | $925.00 | $936.90 | $720.23 | 17,904 |
| 2016-02-22 | $938.15 | $948.00 | $925.00 | $948.00 | $728.76 | 14,651 |
| 2016-02-19 | $922.66 | $927.00 | $922.12 | $922.12 | $708.87 | 8,496 |
| 2016-02-18 | $940.32 | $940.32 | $927.64 | $930.00 | $714.93 | 37,228 |
| 2016-02-17 | $920.00 | $940.00 | $915.84 | $938.00 | $721.08 | 37,238 |
| 2016-02-16 | $909.00 | $916.25 | $909.00 | $914.18 | $702.76 | 14,761 |
| 2016-02-12 | $896.89 | $914.61 | $891.00 | $911.00 | $700.32 | 54,920 |
| 2016-02-11 | $908.00 | $915.00 | $894.24 | $898.00 | $690.33 | 50,621 |
| 2016-02-10 | $941.07 | $941.07 | $920.00 | $935.94 | $719.49 | 100,719 |
| 2016-02-09 | $926.90 | $929.83 | $923.00 | $927.13 | $712.72 | 9,421 |
| 2016-02-08 | $927.73 | $928.00 | $920.04 | $920.09 | $707.31 | 10,530 |
| 2016-02-05 | $959.31 | $959.31 | $952.00 | $954.25 | $733.57 | 26,336 |
| 2016-02-04 | $960.27 | $961.20 | $949.00 | $961.20 | $738.91 | 140,427 |
| 2016-02-03 | $975.03 | $976.33 | $945.00 | $957.99 | $736.44 | 54,232 |
| 2016-02-02 | $986.14 | $990.00 | $973.13 | $974.53 | $749.16 | 48,251 |
| 2016-02-01 | $981.00 | $988.00 | $981.00 | $988.00 | $759.51 | 15,470 |
| 2016-01-29 | $967.61 | $979.50 | $966.14 | $976.84 | $750.93 | 63,464 |
| 2016-01-28 | $987.00 | $1,000.00 | $961.47 | $966.00 | $742.60 | 52,848 |
| 2016-01-27 | $1,000.00 | $1,000.00 | $978.62 | $978.62 | $752.30 | 4,614 |
| 2016-01-26 | $992.00 | $1,005.53 | $992.00 | $1,004.89 | $772.50 | 7,077 |
| 2016-01-25 | $996.72 | $1,007.89 | $996.72 | $999.80 | $768.58 | 24,436 |
| 2016-01-22 | $992.84 | $1,000.00 | $983.54 | $993.17 | $763.49 | 19,120 |
| 2016-01-21 | $980.00 | $985.00 | $979.66 | $982.37 | $755.19 | 66,533 |
| 2016-01-20 | $968.10 | $980.00 | $961.72 | $980.00 | $753.36 | 17,492 |
| 2016-01-19 | $990.00 | $993.50 | $981.67 | $981.67 | $754.65 | 130,740 |
| 2016-01-13 | $1,007.30 | $1,011.50 | $992.14 | $992.14 | $762.70 | 3,769 |
| 2016-01-12 | $1,005.00 | $1,008.15 | $1,005.00 | $1,008.11 | $774.97 | 48,898 |
| 2016-01-11 | $1,002.00 | $1,002.00 | $990.13 | $1,000.50 | $769.12 | 100,087 |
| 2016-01-08 | $1,018.04 | $1,020.57 | $1,001.07 | $1,007.23 | $774.30 | 166,316 |
| 2016-01-07 | $1,006.00 | $1,015.00 | $1,003.24 | $1,007.50 | $774.50 | 62,538 |
| 2016-01-06 | $1,020.98 | $1,023.33 | $1,010.20 | $1,015.74 | $780.84 | 49,904 |
| 2016-01-05 | $1,020.09 | $1,026.97 | $1,016.78 | $1,023.26 | $786.62 | 42,169 |
| 2016-01-04 | $1,009.00 | $1,023.00 | $1,009.00 | $1,018.11 | $782.66 | 21,134 |