Amerco (UHAL) Exchange: NASDAQ
Data as of Nov. 3, 2025
$55.48 ($-0.44) -0.79%
Amerco - Daily Information
Click for more stock information on Amerco.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $55.59 |
| Previous Close | $55.48 |
| High | $56.10 |
| Low | $54.70 |
| Adjusted Open | $55.59 |
| Previous Adjusted Close | $55.48 |
| Adjusted High | $56.10 |
| Adjusted Low | $54.70 |
About Amerco (UHAL)
Amerco is a holding company with a wide array of subsidiaries providing insurance, logistics, real estate and other services. Founded in 1973, the company has grown steadily since then, becoming one of the largest US-based publicly traded holding companies in the world. As of 2019, the company;s subsidiaries employ more than 32,000 people and its revenue was over $6 billion dollars. Amerco remains committed to providing customers with quality products and services that meet their needs and exceed their expectations.
Invest in Amerco (UHAL)
Historical Stock Data for Amerco (UHAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | $55.59 | $56.10 | $54.70 | $55.48 | $55.48 | 108,181 |
| 2025-10-16 | $55.84 | $56.44 | $55.36 | $55.92 | $55.92 | 188,383 |
| 2025-10-15 | $56.11 | $56.44 | $55.28 | $55.55 | $55.55 | 79,439 |
| 2025-10-14 | $55.42 | $56.24 | $55.42 | $55.92 | $55.92 | 110,474 |
| 2025-10-13 | $54.86 | $55.82 | $54.50 | $55.72 | $55.72 | 122,797 |
| 2025-10-10 | $55.70 | $55.98 | $54.28 | $54.32 | $54.32 | 159,699 |
| 2025-10-09 | $55.55 | $56.09 | $55.29 | $55.54 | $55.54 | 172,252 |
| 2025-10-08 | $55.07 | $56.24 | $54.58 | $55.69 | $55.69 | 157,685 |
| 2025-10-07 | $56.51 | $56.80 | $55.03 | $55.04 | $55.04 | 149,260 |
| 2025-10-06 | $57.04 | $57.26 | $56.10 | $56.38 | $56.38 | 176,164 |
| 2025-10-03 | $57.69 | $58.07 | $56.95 | $56.99 | $56.99 | 129,148 |
| 2025-10-02 | $56.98 | $57.73 | $56.97 | $57.43 | $57.43 | 149,451 |
| 2025-10-01 | $57.08 | $57.49 | $56.71 | $56.98 | $56.98 | 141,579 |
| 2025-09-30 | $57.39 | $57.72 | $56.60 | $57.07 | $57.07 | 132,228 |
| 2025-09-29 | $57.67 | $57.70 | $57.01 | $57.58 | $57.58 | 97,210 |
| 2025-09-26 | $57.47 | $58.36 | $57.22 | $57.28 | $57.28 | 154,322 |
| 2025-09-25 | $56.69 | $57.26 | $56.34 | $57.26 | $57.26 | 149,770 |
| 2025-09-24 | $57.62 | $57.70 | $57.04 | $57.30 | $57.30 | 134,857 |
| 2025-09-23 | $56.53 | $58.02 | $56.53 | $57.68 | $57.68 | 216,364 |
| 2025-09-22 | $56.32 | $56.38 | $55.35 | $56.26 | $56.26 | 164,387 |
| 2025-09-19 | $56.63 | $56.63 | $55.87 | $56.32 | $56.32 | 333,660 |
| 2025-09-18 | $56.28 | $57.36 | $56.14 | $56.50 | $56.50 | 200,506 |
| 2025-09-17 | $56.92 | $58.15 | $55.84 | $55.87 | $55.87 | 214,748 |
| 2025-09-16 | $56.50 | $56.95 | $56.20 | $56.70 | $56.70 | 296,453 |
| 2025-09-15 | $57.53 | $58.03 | $56.07 | $56.33 | $56.33 | 266,917 |
| 2025-09-12 | $58.25 | $58.60 | $57.50 | $57.52 | $57.52 | 125,632 |
| 2025-09-11 | $57.70 | $58.89 | $57.70 | $58.64 | $58.64 | 118,718 |
| 2025-09-10 | $58.37 | $58.81 | $57.38 | $57.73 | $57.73 | 135,276 |
| 2025-09-09 | $58.00 | $58.54 | $57.53 | $58.34 | $58.34 | 139,210 |
| 2025-09-08 | $59.60 | $59.95 | $57.27 | $57.88 | $57.88 | 256,603 |
| 2025-09-05 | $58.29 | $60.00 | $58.22 | $59.52 | $59.52 | 273,989 |
| 2025-09-04 | $57.26 | $58.39 | $57.26 | $58.27 | $58.27 | 129,765 |
| 2025-09-03 | $57.02 | $57.34 | $56.68 | $57.12 | $57.12 | 104,402 |
| 2025-09-02 | $57.18 | $57.43 | $56.51 | $57.09 | $57.09 | 125,511 |
| 2025-08-29 | $56.51 | $57.58 | $56.25 | $57.55 | $57.55 | 127,561 |
| 2025-08-28 | $57.60 | $57.79 | $56.38 | $56.67 | $56.67 | 133,094 |
| 2025-08-27 | $56.91 | $57.79 | $56.91 | $57.45 | $57.45 | 100,939 |
| 2025-08-26 | $57.41 | $57.69 | $56.56 | $57.06 | $57.06 | 111,732 |
| 2025-08-25 | $58.75 | $58.82 | $57.13 | $57.35 | $57.35 | 94,138 |
| 2025-08-22 | $57.21 | $59.40 | $57.21 | $59.00 | $59.00 | 110,858 |
| 2025-08-21 | $56.83 | $57.26 | $56.61 | $56.85 | $56.85 | 88,665 |
| 2025-08-20 | $58.97 | $59.14 | $57.22 | $57.28 | $57.28 | 114,459 |
| 2025-08-19 | $58.10 | $59.55 | $58.02 | $59.05 | $59.05 | 99,829 |
| 2025-08-18 | $57.49 | $58.38 | $57.49 | $57.93 | $57.93 | 104,580 |
| 2025-08-15 | $58.41 | $58.98 | $57.72 | $57.75 | $57.75 | 116,121 |
| 2025-08-14 | $58.34 | $58.63 | $58.04 | $58.29 | $58.29 | 79,393 |
| 2025-08-13 | $58.03 | $59.14 | $57.89 | $59.05 | $59.05 | 94,987 |
| 2025-08-12 | $57.49 | $58.75 | $57.49 | $57.99 | $57.99 | 111,871 |
| 2025-08-11 | $56.59 | $57.36 | $56.49 | $57.36 | $57.36 | 135,116 |
| 2025-08-08 | $58.45 | $58.60 | $56.69 | $56.96 | $56.96 | 149,580 |
| 2025-08-07 | $57.39 | $58.44 | $56.32 | $58.44 | $58.44 | 148,986 |
| 2025-08-06 | $57.33 | $57.75 | $56.62 | $56.72 | $56.72 | 141,801 |
| 2025-08-05 | $56.83 | $57.82 | $56.47 | $57.43 | $57.43 | 131,823 |
| 2025-08-04 | $57.39 | $57.68 | $56.73 | $56.81 | $56.81 | 139,480 |
| 2025-08-01 | $57.93 | $57.93 | $56.36 | $57.11 | $57.11 | 140,102 |
| 2025-07-31 | $58.61 | $58.86 | $57.71 | $57.86 | $57.86 | 130,164 |
| 2025-07-30 | $61.71 | $61.71 | $58.48 | $58.74 | $58.74 | 128,265 |
| 2025-07-29 | $62.51 | $62.53 | $61.24 | $61.85 | $61.85 | 155,180 |
| 2025-07-28 | $63.52 | $63.52 | $62.12 | $62.30 | $62.30 | 97,221 |
| 2025-07-25 | $63.60 | $63.60 | $62.72 | $63.23 | $63.23 | 107,070 |
| 2025-07-24 | $63.35 | $63.60 | $62.49 | $63.22 | $63.22 | 84,497 |
| 2025-07-23 | $64.32 | $64.38 | $62.89 | $63.38 | $63.38 | 158,738 |
| 2025-07-22 | $62.20 | $63.85 | $62.20 | $63.85 | $63.85 | 135,818 |
| 2025-07-21 | $62.50 | $62.92 | $61.78 | $61.83 | $61.83 | 72,133 |
| 2025-07-18 | $62.96 | $62.96 | $61.94 | $62.32 | $62.32 | 106,096 |
| 2025-07-17 | $61.44 | $62.73 | $61.44 | $62.46 | $62.46 | 169,825 |
| 2025-07-16 | $61.75 | $62.08 | $60.70 | $61.31 | $61.31 | 176,073 |
| 2025-07-15 | $61.88 | $62.31 | $60.48 | $61.39 | $61.39 | 194,111 |
| 2025-07-14 | $61.94 | $62.19 | $61.10 | $61.50 | $61.50 | 123,220 |
| 2025-07-11 | $61.79 | $61.95 | $61.22 | $61.91 | $61.91 | 98,226 |
| 2025-07-10 | $61.76 | $62.96 | $61.75 | $62.21 | $62.21 | 171,539 |
| 2025-07-09 | $61.75 | $62.15 | $61.12 | $61.60 | $61.60 | 126,082 |
| 2025-07-08 | $60.76 | $62.50 | $60.70 | $61.56 | $61.56 | 345,919 |
| 2025-07-07 | $61.36 | $62.12 | $60.30 | $60.57 | $60.57 | 171,130 |
| 2025-07-03 | $61.40 | $62.36 | $61.23 | $62.05 | $62.05 | 118,961 |
| 2025-07-02 | $61.30 | $62.03 | $60.69 | $61.63 | $61.63 | 251,661 |
| 2025-07-01 | $60.48 | $62.25 | $60.35 | $61.29 | $61.29 | 297,072 |
| 2025-06-30 | $60.77 | $60.89 | $59.56 | $60.56 | $60.56 | 168,679 |
| 2025-06-27 | $61.38 | $61.88 | $60.70 | $60.95 | $60.95 | 506,120 |
| 2025-06-26 | $61.18 | $61.53 | $60.73 | $61.08 | $61.08 | 189,340 |
| 2025-06-25 | $61.11 | $61.23 | $60.34 | $60.79 | $60.79 | 124,611 |
| 2025-06-24 | $62.07 | $62.07 | $60.95 | $61.33 | $61.33 | 159,843 |
| 2025-06-23 | $61.10 | $62.36 | $61.05 | $61.59 | $61.59 | 89,516 |
| 2025-06-20 | $62.62 | $63.23 | $61.51 | $61.59 | $61.59 | 158,544 |
| 2025-06-18 | $60.75 | $62.37 | $60.72 | $62.16 | $62.16 | 124,410 |
| 2025-06-17 | $62.96 | $62.96 | $61.08 | $61.23 | $61.23 | 129,310 |
| 2025-06-16 | $62.99 | $63.45 | $62.30 | $63.01 | $63.01 | 139,327 |
| 2025-06-13 | $62.50 | $63.05 | $62.09 | $62.34 | $62.34 | 141,189 |
| 2025-06-12 | $63.15 | $64.04 | $62.82 | $63.30 | $63.30 | 75,905 |
| 2025-06-11 | $64.14 | $64.39 | $63.36 | $63.60 | $63.60 | 72,806 |
| 2025-06-10 | $63.89 | $64.75 | $63.53 | $64.44 | $64.44 | 90,771 |
| 2025-06-09 | $63.11 | $63.92 | $62.55 | $63.52 | $63.52 | 117,830 |
| 2025-06-06 | $63.14 | $63.70 | $62.51 | $62.88 | $62.88 | 85,270 |
| 2025-06-05 | $62.92 | $63.52 | $62.48 | $62.86 | $62.86 | 94,005 |
| 2025-06-04 | $63.85 | $63.85 | $63.04 | $63.28 | $63.28 | 101,975 |
| 2025-06-03 | $63.11 | $63.78 | $62.42 | $63.44 | $63.44 | 104,794 |
| 2025-06-02 | $63.85 | $63.85 | $62.25 | $63.31 | $63.31 | 145,745 |
| 2025-05-30 | $63.23 | $64.35 | $62.96 | $64.00 | $64.00 | 98,953 |
| 2025-05-29 | $62.10 | $63.44 | $61.28 | $63.23 | $63.23 | 170,818 |
| 2025-05-28 | $63.15 | $63.67 | $61.97 | $62.32 | $62.32 | 176,816 |
| 2025-05-27 | $62.84 | $63.16 | $62.32 | $62.84 | $62.84 | 100,675 |
| 2025-05-23 | $60.77 | $62.19 | $60.67 | $61.99 | $61.99 | 106,589 |
| 2025-05-22 | $61.09 | $61.88 | $60.85 | $61.62 | $61.62 | 76,479 |
| 2025-05-21 | $63.62 | $63.62 | $61.40 | $61.51 | $61.51 | 140,263 |
| 2025-05-20 | $65.33 | $65.33 | $64.00 | $64.27 | $64.27 | 98,210 |
| 2025-05-19 | $64.90 | $65.22 | $64.79 | $65.12 | $65.12 | 75,562 |
| 2025-05-16 | $65.06 | $66.30 | $65.06 | $65.74 | $65.74 | 95,476 |
| 2025-05-15 | $65.00 | $65.60 | $64.75 | $65.54 | $65.54 | 72,559 |
| 2025-05-14 | $65.61 | $66.31 | $65.08 | $65.35 | $65.35 | 92,930 |
| 2025-05-13 | $66.74 | $66.74 | $65.38 | $65.72 | $65.72 | 97,214 |
| 2025-05-12 | $66.28 | $67.64 | $66.12 | $66.70 | $66.70 | 105,458 |
| 2025-05-09 | $64.24 | $64.53 | $63.25 | $63.82 | $63.82 | 102,438 |
| 2025-05-08 | $62.98 | $65.10 | $62.98 | $64.32 | $64.32 | 104,261 |
| 2025-05-07 | $62.86 | $64.22 | $62.26 | $62.64 | $62.64 | 87,455 |
| 2025-05-06 | $62.94 | $63.07 | $62.19 | $62.71 | $62.71 | 47,112 |
| 2025-05-05 | $64.34 | $65.08 | $63.65 | $63.66 | $63.66 | 59,983 |
| 2025-05-02 | $62.30 | $65.00 | $62.30 | $64.92 | $64.92 | 79,020 |
| 2025-05-01 | $61.87 | $62.23 | $61.00 | $62.05 | $62.05 | 76,187 |
| 2025-04-30 | $60.74 | $61.43 | $59.50 | $61.39 | $61.39 | 54,598 |
| 2025-04-29 | $60.36 | $61.20 | $59.83 | $60.98 | $60.98 | 88,455 |
| 2025-04-28 | $60.47 | $61.20 | $60.14 | $60.91 | $60.91 | 84,826 |
| 2025-04-25 | $60.89 | $61.22 | $60.38 | $60.67 | $60.67 | 41,246 |
| 2025-04-24 | $60.29 | $61.71 | $59.79 | $61.41 | $61.41 | 58,830 |
| 2025-04-23 | $61.30 | $62.49 | $59.99 | $60.37 | $60.37 | 56,850 |
| 2025-04-22 | $59.58 | $60.26 | $59.04 | $59.88 | $59.88 | 76,127 |
| 2025-04-21 | $60.04 | $60.54 | $58.50 | $58.94 | $58.94 | 63,219 |
| 2025-04-17 | $59.41 | $60.73 | $59.41 | $60.60 | $60.60 | 78,918 |
| 2025-04-16 | $60.47 | $60.62 | $58.70 | $59.42 | $59.42 | 63,645 |
| 2025-04-15 | $60.85 | $61.27 | $60.31 | $60.49 | $60.49 | 57,673 |
| 2025-04-14 | $61.76 | $62.59 | $60.55 | $60.71 | $60.71 | 87,355 |
| 2025-04-11 | $60.98 | $61.22 | $59.06 | $61.04 | $61.04 | 187,633 |
| 2025-04-10 | $61.88 | $62.24 | $59.38 | $60.86 | $60.86 | 101,850 |
| 2025-04-09 | $58.51 | $63.63 | $56.28 | $63.09 | $63.09 | 108,735 |
| 2025-04-08 | $62.01 | $63.23 | $57.98 | $58.65 | $58.65 | 130,904 |
| 2025-04-07 | $60.42 | $61.83 | $58.26 | $60.03 | $60.03 | 92,703 |
| 2025-04-04 | $62.02 | $63.37 | $60.68 | $62.30 | $62.30 | 140,666 |
| 2025-04-03 | $65.74 | $66.50 | $64.30 | $64.52 | $64.52 | 77,403 |
| 2025-04-02 | $66.04 | $67.96 | $66.02 | $67.88 | $67.88 | 81,108 |
| 2025-04-01 | $64.78 | $66.77 | $64.54 | $66.55 | $66.55 | 88,801 |
| 2025-03-31 | $64.72 | $65.80 | $64.20 | $65.36 | $65.36 | 80,090 |
| 2025-03-28 | $64.56 | $65.72 | $63.79 | $64.93 | $64.93 | 119,997 |
| 2025-03-27 | $65.01 | $65.18 | $63.86 | $65.00 | $65.00 | 67,505 |
| 2025-03-26 | $65.65 | $66.12 | $64.79 | $65.04 | $65.04 | 78,964 |
| 2025-03-25 | $64.08 | $65.21 | $63.46 | $65.20 | $65.20 | 96,838 |
| 2025-03-24 | $63.06 | $64.04 | $62.72 | $63.72 | $63.72 | 77,313 |
| 2025-03-21 | $63.02 | $63.48 | $62.29 | $62.46 | $62.46 | 114,965 |
| 2025-03-20 | $63.77 | $64.50 | $63.56 | $63.73 | $63.73 | 79,021 |
| 2025-03-19 | $64.40 | $65.26 | $63.66 | $64.45 | $64.45 | 72,932 |
| 2025-03-18 | $64.50 | $64.50 | $63.72 | $64.23 | $64.23 | 53,926 |
| 2025-03-17 | $63.23 | $64.45 | $63.11 | $64.26 | $64.26 | 67,613 |
| 2025-03-14 | $62.60 | $63.33 | $62.23 | $62.90 | $62.90 | 61,411 |
| 2025-03-13 | $63.85 | $64.65 | $62.08 | $62.22 | $62.22 | 80,129 |
| 2025-03-12 | $65.58 | $66.08 | $63.09 | $63.57 | $63.57 | 179,313 |
| 2025-03-11 | $68.94 | $69.61 | $65.56 | $65.59 | $65.59 | 71,531 |
| 2025-03-10 | $69.34 | $70.31 | $68.50 | $68.94 | $68.94 | 82,155 |
| 2025-03-07 | $68.71 | $70.23 | $68.22 | $69.80 | $69.80 | 77,349 |
| 2025-03-06 | $69.21 | $70.24 | $68.88 | $69.33 | $69.33 | 78,732 |
| 2025-03-05 | $68.22 | $69.97 | $68.02 | $69.65 | $69.65 | 75,379 |
| 2025-03-04 | $68.89 | $69.39 | $67.00 | $68.39 | $68.39 | 135,832 |
| 2025-03-03 | $69.17 | $70.54 | $68.84 | $69.37 | $69.37 | 107,567 |
| 2025-02-28 | $69.44 | $69.51 | $68.29 | $69.25 | $69.25 | 79,628 |
| 2025-02-27 | $70.46 | $70.46 | $68.99 | $69.22 | $69.22 | 99,234 |
| 2025-02-26 | $71.81 | $72.53 | $70.24 | $70.39 | $70.39 | 58,180 |
| 2025-02-25 | $70.87 | $71.96 | $70.71 | $71.59 | $71.59 | 65,657 |
| 2025-02-24 | $71.37 | $71.72 | $70.70 | $70.98 | $70.98 | 49,321 |
| 2025-02-21 | $73.53 | $73.53 | $71.31 | $71.60 | $71.60 | 83,270 |
| 2025-02-20 | $73.64 | $73.66 | $72.60 | $73.15 | $73.15 | 52,657 |
| 2025-02-19 | $74.58 | $74.73 | $73.27 | $73.83 | $73.83 | 48,527 |
| 2025-02-18 | $74.58 | $75.19 | $73.85 | $74.71 | $74.71 | 107,776 |
| 2025-02-14 | $74.41 | $74.65 | $73.53 | $74.26 | $74.26 | 54,865 |
| 2025-02-13 | $72.50 | $73.81 | $71.98 | $73.81 | $73.81 | 78,815 |
| 2025-02-12 | $71.42 | $72.52 | $71.06 | $72.37 | $72.37 | 70,153 |
| 2025-02-11 | $70.79 | $72.46 | $70.40 | $72.43 | $72.43 | 65,096 |
| 2025-02-10 | $70.63 | $71.50 | $70.12 | $71.06 | $71.06 | 80,102 |
| 2025-02-07 | $70.41 | $71.48 | $70.09 | $70.63 | $70.63 | 88,096 |
| 2025-02-06 | $72.27 | $72.43 | $70.04 | $70.54 | $70.54 | 109,319 |
| 2025-02-05 | $70.83 | $71.70 | $70.58 | $71.57 | $71.57 | 99,932 |
| 2025-02-04 | $70.57 | $71.81 | $70.44 | $71.06 | $71.06 | 109,320 |
| 2025-02-03 | $71.87 | $72.49 | $70.73 | $71.03 | $71.03 | 137,022 |
| 2025-01-31 | $73.92 | $74.27 | $72.25 | $72.87 | $72.87 | 104,549 |
| 2025-01-30 | $71.95 | $74.10 | $71.85 | $73.80 | $73.80 | 164,157 |
| 2025-01-29 | $73.12 | $73.24 | $71.60 | $71.90 | $71.90 | 97,960 |
| 2025-01-28 | $73.65 | $74.11 | $72.72 | $72.81 | $72.81 | 138,162 |
| 2025-01-27 | $72.65 | $73.61 | $72.19 | $73.50 | $73.50 | 111,256 |
| 2025-01-24 | $72.47 | $72.83 | $71.79 | $72.79 | $72.79 | 104,814 |
| 2025-01-23 | $72.48 | $73.22 | $72.03 | $72.16 | $72.16 | 89,590 |
| 2025-01-22 | $71.99 | $73.01 | $71.59 | $72.45 | $72.45 | 90,947 |
| 2025-01-21 | $71.87 | $72.99 | $71.53 | $72.22 | $72.22 | 85,336 |
| 2025-01-17 | $71.42 | $71.84 | $70.91 | $71.63 | $71.63 | 66,125 |
| 2025-01-16 | $70.34 | $71.63 | $69.77 | $71.27 | $71.27 | 46,175 |
| 2025-01-15 | $69.88 | $70.51 | $69.60 | $70.34 | $70.34 | 172,772 |
| 2025-01-14 | $67.86 | $69.11 | $67.86 | $68.40 | $68.40 | 115,811 |
| 2025-01-13 | $67.07 | $68.05 | $66.55 | $67.64 | $67.64 | 140,058 |
| 2025-01-10 | $67.51 | $67.86 | $66.90 | $66.90 | $66.90 | 329,125 |
| 2025-01-08 | $68.84 | $68.96 | $68.21 | $68.37 | $68.37 | 166,831 |
| 2025-01-07 | $70.12 | $70.12 | $68.92 | $69.27 | $69.27 | 100,816 |
| 2025-01-06 | $69.50 | $70.77 | $69.30 | $69.61 | $69.61 | 82,281 |
| 2025-01-03 | $69.05 | $69.81 | $68.81 | $69.51 | $69.51 | 80,130 |
| 2025-01-02 | $69.35 | $69.93 | $69.00 | $69.01 | $69.01 | 92,171 |
| 2024-12-31 | $68.89 | $69.75 | $68.85 | $69.09 | $69.09 | 81,336 |
| 2024-12-30 | $69.07 | $69.72 | $68.41 | $68.98 | $68.98 | 61,344 |
| 2024-12-27 | $70.10 | $70.85 | $69.31 | $69.54 | $69.54 | 47,045 |
| 2024-12-26 | $69.98 | $71.40 | $69.98 | $70.57 | $70.57 | 56,156 |
| 2024-12-24 | $69.40 | $70.40 | $69.01 | $70.35 | $70.35 | 37,286 |
| 2024-12-23 | $70.08 | $70.89 | $68.29 | $69.29 | $69.29 | 120,269 |
| 2024-12-20 | $67.35 | $71.76 | $67.35 | $70.88 | $70.88 | 216,004 |
| 2024-12-19 | $68.94 | $69.25 | $67.42 | $67.46 | $67.46 | 134,803 |
| 2024-12-18 | $72.31 | $72.60 | $68.18 | $68.26 | $68.26 | 116,108 |
| 2024-12-17 | $71.46 | $73.14 | $71.18 | $72.38 | $72.38 | 99,827 |
| 2024-12-16 | $72.68 | $73.25 | $71.92 | $72.05 | $72.05 | 95,675 |
| 2024-12-13 | $73.54 | $73.54 | $72.74 | $73.26 | $73.26 | 69,203 |
| 2024-12-12 | $73.51 | $74.24 | $72.69 | $73.92 | $73.92 | 66,353 |
| 2024-12-11 | $74.09 | $74.64 | $73.79 | $74.08 | $74.08 | 91,929 |
| 2024-12-10 | $74.59 | $74.59 | $73.53 | $73.73 | $73.73 | 101,109 |
| 2024-12-09 | $73.52 | $75.09 | $73.52 | $74.85 | $74.85 | 145,782 |
| 2024-12-06 | $72.81 | $73.22 | $71.80 | $72.85 | $72.85 | 125,209 |
| 2024-12-05 | $73.19 | $73.87 | $72.37 | $72.39 | $72.39 | 85,140 |
| 2024-12-04 | $72.19 | $73.40 | $72.19 | $73.19 | $73.19 | 107,548 |
| 2024-12-03 | $71.34 | $72.59 | $71.20 | $72.35 | $72.35 | 88,386 |
| 2024-12-02 | $71.14 | $71.66 | $70.27 | $71.34 | $71.34 | 81,095 |
| 2024-11-29 | $72.15 | $72.50 | $70.67 | $70.67 | $70.67 | 77,843 |
| 2024-11-27 | $71.79 | $72.56 | $71.28 | $71.45 | $71.45 | 58,255 |
| 2024-11-26 | $71.83 | $71.93 | $70.68 | $71.34 | $71.34 | 158,745 |
| 2024-11-25 | $72.09 | $74.03 | $71.85 | $72.19 | $72.19 | 175,093 |
| 2024-11-22 | $69.66 | $71.05 | $69.60 | $70.91 | $70.91 | 60,376 |
| 2024-11-21 | $67.55 | $69.86 | $67.55 | $69.30 | $69.30 | 100,701 |
| 2024-11-20 | $67.91 | $68.71 | $67.34 | $67.56 | $67.56 | 84,332 |
| 2024-11-19 | $67.79 | $68.28 | $67.28 | $68.22 | $68.22 | 178,397 |
| 2024-11-18 | $68.87 | $69.13 | $67.94 | $68.14 | $68.14 | 100,064 |
| 2024-11-15 | $70.18 | $70.18 | $68.71 | $68.86 | $68.86 | 86,631 |
| 2024-11-14 | $71.25 | $71.83 | $69.98 | $70.42 | $70.42 | 137,430 |
| 2024-11-13 | $72.13 | $72.43 | $70.92 | $71.17 | $71.17 | 72,135 |
| 2024-11-12 | $74.28 | $74.72 | $71.97 | $72.01 | $72.01 | 175,886 |
| 2024-11-11 | $75.70 | $75.92 | $74.22 | $74.75 | $74.75 | 194,529 |
| 2024-11-08 | $74.92 | $75.49 | $74.61 | $75.01 | $75.01 | 118,474 |
| 2024-11-07 | $75.55 | $75.55 | $73.54 | $74.75 | $74.75 | 245,832 |
| 2024-11-06 | $78.00 | $78.32 | $75.55 | $76.44 | $76.44 | 113,238 |
| 2024-11-05 | $74.04 | $76.49 | $74.04 | $76.33 | $76.33 | 100,586 |
| 2024-11-04 | $72.73 | $74.36 | $72.70 | $74.28 | $74.28 | 86,018 |
| 2024-11-01 | $73.66 | $74.84 | $72.71 | $72.86 | $72.86 | 118,742 |
| 2024-10-31 | $74.07 | $75.42 | $73.33 | $73.33 | $73.33 | 120,303 |
| 2024-10-30 | $72.00 | $74.47 | $72.00 | $74.08 | $74.08 | 167,516 |
| 2024-10-29 | $71.81 | $72.92 | $71.81 | $72.43 | $72.43 | 112,229 |
| 2024-10-28 | $71.91 | $73.09 | $71.91 | $72.33 | $72.33 | 96,032 |
| 2024-10-25 | $71.48 | $72.21 | $71.35 | $71.57 | $71.57 | 59,011 |
| 2024-10-24 | $70.93 | $71.29 | $70.48 | $71.11 | $71.11 | 110,713 |
| 2024-10-23 | $69.68 | $70.80 | $69.52 | $70.80 | $70.80 | 67,860 |
| 2024-10-22 | $70.43 | $70.51 | $69.55 | $69.97 | $69.97 | 132,527 |
| 2024-10-21 | $72.48 | $72.48 | $70.00 | $70.16 | $70.16 | 95,198 |
| 2024-10-18 | $72.96 | $73.00 | $71.88 | $72.55 | $72.55 | 128,687 |
| 2024-10-17 | $73.52 | $73.78 | $72.17 | $72.54 | $72.54 | 89,972 |
| 2024-10-16 | $74.68 | $74.73 | $73.27 | $73.78 | $73.78 | 192,655 |
| 2024-10-15 | $74.72 | $75.15 | $73.90 | $73.91 | $73.91 | 164,427 |
| 2024-10-14 | $75.44 | $75.44 | $74.53 | $74.53 | $74.53 | 80,552 |
| 2024-10-11 | $74.89 | $76.18 | $74.89 | $75.31 | $75.31 | 85,173 |
| 2024-10-10 | $76.00 | $76.50 | $74.39 | $74.57 | $74.57 | 146,991 |
| 2024-10-09 | $75.52 | $76.67 | $75.21 | $76.28 | $76.28 | 105,106 |
| 2024-10-08 | $76.69 | $77.09 | $75.74 | $75.74 | $75.74 | 137,779 |
| 2024-10-07 | $77.43 | $77.56 | $76.63 | $77.10 | $77.10 | 198,561 |
| 2024-10-04 | $77.76 | $77.76 | $76.45 | $77.42 | $77.42 | 119,482 |
| 2024-10-03 | $77.90 | $77.90 | $76.51 | $77.00 | $77.00 | 108,856 |
| 2024-10-02 | $78.02 | $78.86 | $77.37 | $78.40 | $78.40 | 173,673 |
| 2024-10-01 | $77.28 | $79.04 | $76.53 | $78.09 | $78.09 | 161,538 |
| 2024-09-30 | $77.88 | $78.33 | $77.43 | $77.48 | $77.48 | 93,893 |
| 2024-09-27 | $77.03 | $78.24 | $76.90 | $77.88 | $77.88 | 147,324 |
| 2024-09-26 | $77.85 | $78.94 | $76.29 | $76.74 | $76.74 | 203,957 |
| 2024-09-25 | $77.00 | $77.81 | $76.46 | $77.49 | $77.49 | 129,907 |
| 2024-09-24 | $74.34 | $76.86 | $74.34 | $76.83 | $76.83 | 142,795 |
| 2024-09-23 | $74.67 | $75.37 | $74.02 | $74.44 | $74.44 | 51,687 |
| 2024-09-20 | $74.51 | $74.90 | $73.38 | $74.62 | $74.62 | 126,847 |
| 2024-09-19 | $73.78 | $75.16 | $73.73 | $75.00 | $75.00 | 84,574 |
| 2024-09-18 | $73.34 | $74.33 | $72.21 | $72.72 | $72.72 | 60,689 |
| 2024-09-17 | $73.43 | $74.15 | $73.06 | $73.48 | $73.48 | 56,338 |
| 2024-09-16 | $72.00 | $73.75 | $72.00 | $73.04 | $73.04 | 62,301 |
| 2024-09-13 | $70.87 | $72.07 | $70.87 | $71.81 | $71.81 | 42,272 |
| 2024-09-12 | $70.54 | $70.54 | $69.66 | $70.21 | $70.21 | 47,184 |
| 2024-09-11 | $69.39 | $70.07 | $67.49 | $69.99 | $69.99 | 53,685 |
| 2024-09-10 | $69.05 | $69.53 | $68.37 | $69.49 | $69.49 | 71,433 |
| 2024-09-09 | $69.94 | $70.37 | $69.02 | $69.13 | $69.13 | 71,594 |
| 2024-09-06 | $70.97 | $71.07 | $69.51 | $69.87 | $69.87 | 61,888 |
| 2024-09-05 | $70.53 | $71.10 | $69.68 | $70.63 | $70.63 | 64,515 |
| 2024-09-04 | $69.94 | $70.86 | $69.93 | $70.53 | $70.53 | 40,107 |
| 2024-09-03 | $70.28 | $70.57 | $69.69 | $69.93 | $69.93 | 92,872 |
| 2024-08-30 | $70.24 | $71.17 | $70.10 | $71.02 | $71.02 | 69,939 |
| 2024-08-29 | $70.45 | $70.94 | $69.84 | $70.27 | $70.27 | 82,578 |
| 2024-08-28 | $69.97 | $70.84 | $69.97 | $70.47 | $70.47 | 69,191 |
| 2024-08-27 | $70.22 | $71.44 | $70.20 | $70.58 | $70.58 | 86,276 |
| 2024-08-26 | $70.98 | $70.99 | $70.25 | $70.26 | $70.26 | 69,980 |
| 2024-08-23 | $69.95 | $71.43 | $69.80 | $70.67 | $70.67 | 56,520 |
| 2024-08-22 | $69.70 | $69.89 | $68.43 | $69.52 | $69.52 | 107,745 |
| 2024-08-21 | $70.36 | $70.92 | $69.68 | $69.70 | $69.70 | 84,157 |
| 2024-08-20 | $69.47 | $70.01 | $69.29 | $69.55 | $69.55 | 78,350 |
| 2024-08-19 | $68.36 | $69.56 | $68.36 | $69.56 | $69.56 | 125,400 |
| 2024-08-16 | $68.99 | $69.25 | $67.45 | $68.67 | $68.67 | 120,198 |
| 2024-08-15 | $68.29 | $69.18 | $68.29 | $68.93 | $68.93 | 85,683 |
| 2024-08-14 | $67.01 | $67.33 | $66.47 | $67.08 | $67.08 | 67,404 |
| 2024-08-13 | $67.33 | $67.65 | $66.39 | $67.09 | $67.09 | 73,916 |
| 2024-08-12 | $68.29 | $68.50 | $66.78 | $67.43 | $67.43 | 61,551 |
| 2024-08-09 | $67.32 | $68.65 | $66.64 | $68.65 | $68.65 | 78,215 |
| 2024-08-08 | $63.20 | $67.72 | $63.20 | $67.57 | $67.57 | 198,341 |
| 2024-08-07 | $66.13 | $66.41 | $63.26 | $63.27 | $63.27 | 67,760 |
| 2024-08-06 | $64.69 | $66.24 | $64.15 | $65.09 | $65.09 | 63,923 |
| 2024-08-05 | $62.67 | $65.06 | $61.55 | $64.42 | $64.42 | 83,574 |
| 2024-08-02 | $63.85 | $65.23 | $63.65 | $64.92 | $64.92 | 51,370 |
| 2024-08-01 | $67.09 | $67.47 | $64.82 | $65.55 | $65.55 | 66,430 |
| 2024-07-31 | $66.52 | $68.74 | $65.98 | $66.79 | $66.79 | 83,195 |
| 2024-07-30 | $66.32 | $67.36 | $66.04 | $66.53 | $66.53 | 41,675 |
| 2024-07-29 | $66.24 | $66.56 | $65.41 | $65.94 | $65.94 | 64,554 |
| 2024-07-26 | $65.58 | $66.06 | $65.18 | $65.86 | $65.86 | 42,239 |
| 2024-07-25 | $64.85 | $66.67 | $64.81 | $65.05 | $65.05 | 72,936 |
| 2024-07-24 | $65.30 | $66.67 | $64.91 | $65.00 | $65.00 | 81,329 |
| 2024-07-23 | $65.17 | $65.81 | $65.03 | $65.40 | $65.40 | 47,232 |
| 2024-07-22 | $65.78 | $65.78 | $64.25 | $65.47 | $65.47 | 65,184 |
| 2024-07-19 | $64.35 | $65.50 | $64.35 | $65.14 | $65.14 | 62,873 |
| 2024-07-18 | $66.06 | $67.15 | $65.17 | $65.43 | $65.43 | 54,803 |
| 2024-07-17 | $66.31 | $66.87 | $65.86 | $66.32 | $66.32 | 83,172 |
| 2024-07-16 | $65.68 | $67.08 | $65.03 | $66.78 | $66.78 | 78,712 |
| 2024-07-15 | $64.60 | $65.91 | $64.48 | $65.17 | $65.17 | 64,893 |
| 2024-07-12 | $63.15 | $64.68 | $63.00 | $64.58 | $64.58 | 104,499 |
| 2024-07-11 | $61.32 | $62.81 | $60.72 | $62.63 | $62.63 | 87,575 |
| 2024-07-10 | $60.31 | $60.54 | $59.75 | $60.19 | $60.19 | 66,975 |
| 2024-07-09 | $61.65 | $61.65 | $59.70 | $59.88 | $59.88 | 111,660 |
| 2024-07-08 | $62.48 | $62.77 | $61.66 | $61.89 | $61.89 | 64,579 |
| 2024-07-05 | $62.73 | $62.78 | $61.93 | $62.22 | $62.22 | 125,076 |
| 2024-07-03 | $62.68 | $64.09 | $62.45 | $63.28 | $63.28 | 70,566 |
| 2024-07-02 | $62.09 | $62.56 | $61.67 | $62.48 | $62.48 | 117,432 |
| 2024-07-01 | $61.63 | $62.73 | $61.62 | $62.01 | $62.01 | 117,071 |
| 2024-06-28 | $62.66 | $62.66 | $61.60 | $61.73 | $61.73 | 221,413 |
| 2024-06-27 | $62.25 | $62.58 | $61.99 | $62.24 | $62.24 | 105,106 |
| 2024-06-26 | $62.43 | $62.60 | $62.18 | $62.18 | $62.18 | 136,202 |
| 2024-06-25 | $63.66 | $63.66 | $62.68 | $63.01 | $63.01 | 72,742 |
| 2024-06-24 | $62.98 | $64.50 | $62.98 | $63.75 | $63.75 | 120,723 |
| 2024-06-21 | $62.21 | $63.05 | $61.28 | $63.04 | $63.04 | 102,238 |
| 2024-06-20 | $62.38 | $62.38 | $61.32 | $62.12 | $62.12 | 90,406 |
| 2024-06-18 | $62.97 | $63.48 | $62.38 | $62.62 | $62.62 | 69,365 |
| 2024-06-17 | $62.31 | $63.56 | $62.06 | $63.40 | $63.40 | 84,436 |
| 2024-06-14 | $64.48 | $64.48 | $62.49 | $62.71 | $62.71 | 53,789 |
| 2024-06-13 | $65.08 | $65.21 | $63.66 | $65.04 | $65.04 | 42,548 |
| 2024-06-12 | $63.88 | $65.18 | $63.88 | $64.79 | $64.79 | 78,482 |
| 2024-06-11 | $62.45 | $63.10 | $62.26 | $62.29 | $62.29 | 86,885 |
| 2024-06-10 | $62.15 | $63.36 | $62.13 | $63.29 | $63.29 | 64,118 |
| 2024-06-07 | $63.32 | $63.76 | $62.40 | $62.73 | $62.73 | 86,897 |
| 2024-06-06 | $64.88 | $65.85 | $63.60 | $64.22 | $64.22 | 131,912 |
| 2024-06-05 | $64.16 | $65.44 | $63.98 | $65.44 | $65.44 | 133,568 |
| 2024-06-04 | $64.12 | $64.41 | $63.57 | $64.02 | $64.02 | 110,323 |
| 2024-06-03 | $63.97 | $64.33 | $62.56 | $64.21 | $64.21 | 239,806 |
| 2024-05-31 | $62.29 | $63.76 | $62.29 | $63.23 | $63.23 | 215,276 |
| 2024-05-30 | $61.07 | $63.53 | $60.98 | $62.26 | $62.26 | 169,282 |
| 2024-05-29 | $63.17 | $63.49 | $62.54 | $62.87 | $62.87 | 132,544 |
| 2024-05-28 | $64.40 | $64.97 | $63.07 | $64.04 | $64.04 | 141,133 |
| 2024-05-24 | $65.29 | $65.45 | $64.07 | $64.22 | $64.22 | 84,243 |
| 2024-05-23 | $66.85 | $66.85 | $64.66 | $64.90 | $64.90 | 63,635 |
| 2024-05-22 | $67.18 | $67.57 | $66.31 | $66.41 | $66.41 | 132,331 |
| 2024-05-21 | $68.18 | $68.27 | $66.96 | $67.56 | $67.56 | 68,653 |
| 2024-05-20 | $69.00 | $69.42 | $68.45 | $68.66 | $68.66 | 41,464 |
| 2024-05-17 | $69.26 | $69.42 | $68.65 | $69.06 | $69.06 | 40,974 |
| 2024-05-16 | $69.33 | $69.33 | $68.49 | $69.03 | $69.03 | 57,619 |
| 2024-05-15 | $69.83 | $69.83 | $68.96 | $69.10 | $69.10 | 89,250 |
| 2024-05-14 | $68.97 | $69.20 | $68.66 | $69.11 | $69.11 | 76,630 |
| 2024-05-13 | $69.26 | $69.50 | $68.11 | $68.47 | $68.47 | 186,032 |
| 2024-05-10 | $69.17 | $69.49 | $68.55 | $69.11 | $69.11 | 94,542 |
| 2024-05-09 | $67.59 | $69.06 | $67.59 | $68.91 | $68.91 | 102,002 |
| 2024-05-08 | $67.38 | $68.08 | $67.38 | $67.82 | $67.82 | 28,716 |
| 2024-05-07 | $68.37 | $69.25 | $67.87 | $68.25 | $68.25 | 66,008 |
| 2024-05-06 | $67.53 | $68.17 | $67.40 | $67.90 | $67.90 | 99,665 |
| 2024-05-03 | $66.23 | $67.21 | $65.99 | $66.85 | $66.85 | 55,612 |
| 2024-05-02 | $64.97 | $65.37 | $64.27 | $65.36 | $65.36 | 34,461 |
| 2024-05-01 | $63.12 | $64.72 | $62.90 | $64.24 | $64.24 | 119,486 |
| 2024-04-30 | $64.29 | $64.68 | $63.23 | $63.23 | $63.23 | 253,315 |
| 2024-04-29 | $65.38 | $66.43 | $64.58 | $64.90 | $64.90 | 80,615 |
| 2024-04-26 | $64.94 | $65.21 | $64.43 | $64.92 | $64.92 | 75,425 |
| 2024-04-25 | $64.17 | $65.05 | $63.21 | $64.97 | $64.97 | 102,552 |
| 2024-04-24 | $64.24 | $64.99 | $63.46 | $64.98 | $64.98 | 78,435 |
| 2024-04-23 | $63.49 | $65.17 | $63.49 | $64.77 | $64.77 | 52,664 |
| 2024-04-22 | $63.16 | $64.31 | $62.64 | $63.71 | $63.71 | 80,769 |
| 2024-04-19 | $63.21 | $63.94 | $62.67 | $63.20 | $63.20 | 69,054 |
| 2024-04-18 | $62.76 | $63.59 | $62.75 | $63.00 | $63.00 | 95,052 |
| 2024-04-17 | $62.75 | $62.97 | $61.70 | $62.88 | $62.88 | 100,943 |
| 2024-04-16 | $62.59 | $63.00 | $61.76 | $62.45 | $62.45 | 66,304 |
| 2024-04-15 | $64.03 | $64.60 | $62.82 | $63.19 | $63.19 | 85,310 |
| 2024-04-12 | $64.59 | $64.59 | $63.56 | $63.86 | $63.86 | 49,936 |
| 2024-04-11 | $64.98 | $65.29 | $64.55 | $65.16 | $65.16 | 67,214 |
| 2024-04-10 | $66.71 | $66.71 | $64.14 | $64.82 | $64.82 | 77,996 |
| 2024-04-09 | $67.49 | $68.16 | $67.49 | $68.11 | $68.11 | 47,552 |
| 2024-04-08 | $66.56 | $67.65 | $66.56 | $67.30 | $67.30 | 77,389 |
| 2024-04-05 | $66.39 | $66.95 | $65.92 | $66.24 | $66.24 | 71,251 |
| 2024-04-04 | $67.71 | $69.57 | $66.60 | $66.60 | $66.60 | 98,118 |
| 2024-04-03 | $66.61 | $67.95 | $66.21 | $66.85 | $66.85 | 53,758 |
| 2024-04-02 | $67.36 | $67.40 | $66.43 | $67.04 | $67.04 | 94,980 |
| 2024-04-01 | $67.70 | $68.15 | $67.14 | $68.06 | $68.06 | 115,280 |
| 2024-03-28 | $66.73 | $67.67 | $66.54 | $67.54 | $67.54 | 96,688 |
| 2024-03-27 | $66.01 | $66.75 | $65.66 | $66.31 | $66.31 | 101,256 |
| 2024-03-26 | $66.30 | $66.30 | $65.27 | $65.33 | $65.33 | 84,447 |
| 2024-03-25 | $66.31 | $67.10 | $65.67 | $66.00 | $66.00 | 55,643 |
| 2024-03-22 | $67.13 | $67.79 | $66.10 | $66.13 | $66.13 | 70,244 |
| 2024-03-21 | $66.96 | $68.28 | $66.45 | $67.49 | $67.49 | 75,024 |
| 2024-03-20 | $65.70 | $67.10 | $65.28 | $66.74 | $66.74 | 73,415 |
| 2024-03-19 | $65.03 | $65.98 | $65.03 | $65.64 | $65.64 | 47,577 |
| 2024-03-18 | $65.56 | $66.83 | $65.09 | $65.11 | $65.11 | 106,007 |
| 2024-03-15 | $66.33 | $66.83 | $65.53 | $65.71 | $65.71 | 127,705 |
| 2024-03-14 | $66.60 | $66.60 | $65.35 | $66.33 | $66.33 | 105,707 |
| 2024-03-13 | $66.19 | $67.16 | $66.19 | $66.85 | $66.85 | 52,623 |
| 2024-03-12 | $65.37 | $66.66 | $65.37 | $66.46 | $66.46 | 44,965 |
| 2024-03-11 | $65.82 | $65.82 | $65.00 | $65.64 | $65.64 | 48,739 |
| 2024-03-08 | $67.61 | $68.00 | $65.53 | $65.86 | $65.86 | 51,093 |
| 2024-03-07 | $65.30 | $67.26 | $65.30 | $67.26 | $67.26 | 115,355 |
| 2024-03-06 | $65.43 | $65.52 | $64.46 | $64.98 | $64.98 | 96,545 |
| 2024-03-05 | $65.36 | $66.76 | $64.95 | $65.11 | $65.11 | 104,534 |
| 2024-03-04 | $65.34 | $65.52 | $64.06 | $65.49 | $65.49 | 59,069 |
| 2024-03-01 | $64.45 | $65.72 | $64.06 | $65.13 | $65.13 | 77,946 |
| 2024-02-29 | $64.15 | $64.69 | $63.53 | $64.38 | $64.38 | 95,391 |
| 2024-02-28 | $63.37 | $63.72 | $63.22 | $63.37 | $63.37 | 57,379 |
| 2024-02-27 | $63.93 | $64.20 | $63.66 | $63.75 | $63.75 | 77,556 |
| 2024-02-26 | $64.51 | $64.95 | $63.58 | $63.82 | $63.82 | 91,278 |
| 2024-02-23 | $65.51 | $65.85 | $64.85 | $64.88 | $64.88 | 76,712 |
| 2024-02-22 | $66.29 | $66.64 | $65.09 | $65.36 | $65.36 | 81,183 |
| 2024-02-21 | $66.21 | $67.09 | $66.12 | $66.43 | $66.43 | 83,958 |
| 2024-02-20 | $66.20 | $66.78 | $65.69 | $66.56 | $66.56 | 84,212 |
| 2024-02-16 | $67.90 | $68.32 | $66.53 | $66.75 | $66.75 | 144,291 |
| 2024-02-15 | $64.94 | $67.86 | $64.94 | $67.86 | $67.86 | 119,876 |
| 2024-02-14 | $63.99 | $65.11 | $63.77 | $64.94 | $64.94 | 80,414 |
| 2024-02-13 | $63.58 | $64.19 | $62.31 | $63.38 | $63.38 | 130,090 |
| 2024-02-12 | $64.03 | $65.03 | $63.61 | $64.76 | $64.76 | 121,420 |
| 2024-02-09 | $62.17 | $63.97 | $61.83 | $63.77 | $63.77 | 143,496 |
| 2024-02-08 | $64.63 | $64.63 | $61.39 | $62.19 | $62.19 | 291,990 |
| 2024-02-07 | $66.50 | $67.64 | $65.72 | $66.91 | $66.91 | 125,094 |
| 2024-02-06 | $66.00 | $66.89 | $66.00 | $66.36 | $66.36 | 69,578 |
| 2024-02-05 | $66.24 | $66.41 | $65.34 | $66.04 | $66.04 | 54,660 |
| 2024-02-02 | $66.38 | $67.02 | $65.93 | $66.66 | $66.66 | 65,526 |
| 2024-02-01 | $66.70 | $67.08 | $65.29 | $66.88 | $66.88 | 83,023 |
| 2024-01-31 | $67.71 | $68.39 | $66.26 | $66.26 | $66.26 | 105,263 |
| 2024-01-30 | $67.55 | $67.92 | $67.20 | $67.82 | $67.82 | 56,953 |
| 2024-01-29 | $67.11 | $67.94 | $66.75 | $67.93 | $67.93 | 48,550 |
| 2024-01-26 | $67.28 | $67.78 | $66.83 | $67.02 | $67.02 | 54,236 |
| 2024-01-25 | $66.62 | $67.31 | $66.34 | $67.19 | $67.19 | 54,455 |
| 2024-01-24 | $67.00 | $67.06 | $65.50 | $65.93 | $65.93 | 56,980 |
| 2024-01-23 | $67.53 | $67.92 | $66.29 | $66.45 | $66.45 | 64,289 |
| 2024-01-22 | $67.07 | $67.56 | $66.58 | $67.30 | $67.30 | 71,934 |
| 2024-01-19 | $65.62 | $67.02 | $65.29 | $66.61 | $66.61 | 98,765 |
| 2024-01-18 | $65.54 | $65.98 | $65.37 | $65.59 | $65.59 | 97,972 |
| 2024-01-17 | $64.62 | $65.34 | $64.13 | $65.24 | $65.24 | 90,843 |
| 2024-01-16 | $65.52 | $66.11 | $65.25 | $65.81 | $65.81 | 123,124 |
| 2024-01-12 | $66.87 | $67.13 | $65.80 | $66.36 | $66.36 | 115,804 |
| 2024-01-11 | $67.02 | $67.02 | $65.60 | $66.55 | $66.55 | 116,705 |
| 2024-01-10 | $66.90 | $67.45 | $66.59 | $67.27 | $67.27 | 83,371 |
| 2024-01-09 | $66.98 | $67.31 | $66.49 | $67.31 | $67.31 | 93,436 |
| 2024-01-08 | $66.98 | $67.42 | $66.40 | $67.42 | $67.42 | 180,092 |
| 2024-01-05 | $66.12 | $68.68 | $66.12 | $67.16 | $67.16 | 205,421 |
| 2024-01-04 | $66.79 | $67.57 | $66.40 | $66.40 | $66.40 | 127,297 |
| 2024-01-03 | $70.52 | $70.52 | $67.04 | $67.14 | $67.14 | 185,108 |
| 2024-01-02 | $71.47 | $72.03 | $70.56 | $71.11 | $71.11 | 242,207 |
| 2023-12-29 | $71.62 | $72.26 | $71.51 | $71.80 | $71.80 | 205,169 |
| 2023-12-28 | $72.32 | $72.60 | $71.85 | $72.00 | $72.00 | 139,074 |
| 2023-12-27 | $72.36 | $73.03 | $71.92 | $72.27 | $72.27 | 102,234 |
| 2023-12-26 | $70.59 | $72.15 | $70.30 | $72.06 | $72.06 | 102,590 |
| 2023-12-22 | $69.00 | $70.88 | $68.95 | $70.45 | $70.45 | 98,480 |
| 2023-12-21 | $67.86 | $68.89 | $67.08 | $68.89 | $68.89 | 99,617 |
| 2023-12-20 | $67.20 | $68.40 | $66.91 | $67.06 | $67.06 | 119,652 |
| 2023-12-19 | $66.26 | $67.68 | $66.24 | $67.53 | $67.53 | 111,485 |
| 2023-12-18 | $64.56 | $66.31 | $64.01 | $65.95 | $65.95 | 176,532 |
| 2023-12-15 | $63.76 | $64.33 | $63.09 | $63.97 | $63.97 | 212,331 |
| 2023-12-14 | $61.43 | $63.94 | $61.32 | $63.92 | $63.92 | 192,810 |
| 2023-12-13 | $58.20 | $60.66 | $58.16 | $60.41 | $60.41 | 140,754 |
| 2023-12-12 | $59.53 | $59.53 | $58.34 | $58.44 | $58.44 | 54,712 |
| 2023-12-11 | $58.37 | $59.69 | $58.37 | $59.26 | $59.26 | 60,930 |
| 2023-12-08 | $59.89 | $60.37 | $58.62 | $58.82 | $58.82 | 78,104 |
| 2023-12-07 | $57.64 | $59.33 | $57.64 | $59.29 | $59.29 | 110,818 |
| 2023-12-06 | $58.50 | $58.87 | $57.62 | $57.67 | $57.67 | 111,443 |
| 2023-12-05 | $58.68 | $58.68 | $57.31 | $58.10 | $58.10 | 78,558 |
| 2023-12-04 | $58.00 | $59.89 | $58.00 | $58.74 | $58.74 | 147,372 |
| 2023-12-01 | $56.30 | $58.60 | $56.23 | $58.44 | $58.44 | 93,525 |
| 2023-11-30 | $56.01 | $56.91 | $55.46 | $56.61 | $56.61 | 108,366 |
| 2023-11-29 | $56.10 | $56.53 | $55.86 | $55.87 | $55.87 | 94,056 |
| 2023-11-28 | $55.48 | $56.16 | $55.11 | $55.78 | $55.78 | 95,666 |
| 2023-11-27 | $55.00 | $55.81 | $54.46 | $55.66 | $55.66 | 139,663 |
| 2023-11-24 | $55.20 | $55.60 | $55.12 | $55.15 | $55.15 | 28,898 |
| 2023-11-22 | $55.74 | $55.82 | $55.09 | $55.14 | $55.14 | 56,918 |
| 2023-11-21 | $55.06 | $55.95 | $55.00 | $55.55 | $55.55 | 99,909 |
| 2023-11-20 | $55.64 | $55.80 | $55.15 | $55.44 | $55.44 | 106,487 |
| 2023-11-17 | $54.94 | $55.50 | $54.56 | $55.46 | $55.46 | 134,884 |
| 2023-11-16 | $55.22 | $55.39 | $54.11 | $54.50 | $54.50 | 194,891 |
| 2023-11-15 | $54.70 | $55.66 | $54.50 | $54.92 | $54.92 | 101,925 |
| 2023-11-14 | $52.93 | $54.75 | $52.67 | $54.45 | $54.45 | 167,469 |
| 2023-11-13 | $52.45 | $52.45 | $51.63 | $52.10 | $52.10 | 86,573 |
| 2023-11-10 | $52.42 | $53.08 | $52.05 | $52.75 | $52.75 | 92,303 |
| 2023-11-09 | $50.47 | $53.12 | $50.47 | $52.41 | $52.41 | 150,568 |
| 2023-11-08 | $53.39 | $53.51 | $52.73 | $53.20 | $53.20 | 143,609 |
| 2023-11-07 | $52.72 | $53.36 | $51.87 | $52.93 | $52.93 | 85,455 |
| 2023-11-06 | $52.72 | $52.80 | $51.82 | $52.77 | $52.77 | 135,337 |
| 2023-11-03 | $50.76 | $52.66 | $50.76 | $52.61 | $52.61 | 120,891 |
| 2023-11-02 | $49.43 | $50.19 | $49.17 | $49.89 | $49.89 | 85,821 |
| 2023-11-01 | $49.10 | $49.14 | $48.07 | $48.72 | $48.72 | 66,955 |
| 2023-10-31 | $49.87 | $49.87 | $48.30 | $49.12 | $49.12 | 82,131 |
| 2023-10-30 | $50.14 | $50.14 | $49.11 | $49.40 | $49.40 | 75,612 |
| 2023-10-27 | $50.93 | $50.98 | $49.19 | $49.44 | $49.44 | 120,725 |
| 2023-10-26 | $50.32 | $50.95 | $49.80 | $50.82 | $50.82 | 123,641 |
| 2023-10-25 | $50.40 | $50.66 | $49.62 | $50.27 | $50.27 | 101,325 |
| 2023-10-24 | $51.59 | $51.59 | $50.52 | $50.53 | $50.53 | 83,244 |
| 2023-10-23 | $51.26 | $52.18 | $51.06 | $51.30 | $51.30 | 70,797 |
| 2023-10-20 | $52.51 | $52.87 | $51.58 | $51.58 | $51.58 | 51,949 |
| 2023-10-19 | $53.65 | $53.69 | $52.49 | $52.51 | $52.51 | 78,855 |
| 2023-10-18 | $54.94 | $54.94 | $53.75 | $53.89 | $53.89 | 114,667 |
| 2023-10-17 | $54.29 | $55.68 | $54.29 | $55.40 | $55.40 | 106,031 |
| 2023-10-16 | $53.91 | $54.92 | $53.91 | $54.54 | $54.54 | 69,933 |
| 2023-10-13 | $53.81 | $54.29 | $53.23 | $53.66 | $53.66 | 126,827 |
| 2023-10-12 | $54.10 | $54.14 | $53.05 | $53.53 | $53.53 | 111,505 |
| 2023-10-11 | $54.34 | $54.95 | $53.72 | $54.19 | $54.19 | 74,546 |
| 2023-10-10 | $54.36 | $55.28 | $54.29 | $54.39 | $54.39 | 82,042 |
| 2023-10-09 | $53.78 | $55.00 | $53.43 | $54.36 | $54.36 | 96,512 |
| 2023-10-06 | $52.83 | $54.34 | $52.41 | $54.08 | $54.08 | 444,994 |
| 2023-10-05 | $52.74 | $53.38 | $52.13 | $53.10 | $53.10 | 140,503 |
| 2023-10-04 | $52.38 | $53.25 | $52.38 | $53.06 | $53.06 | 128,284 |
| 2023-10-03 | $53.01 | $53.48 | $51.83 | $52.49 | $52.49 | 165,942 |
| 2023-10-02 | $54.52 | $54.70 | $53.38 | $53.64 | $53.64 | 145,196 |
| 2023-09-29 | $56.44 | $56.63 | $54.36 | $54.57 | $54.57 | 134,465 |
| 2023-09-28 | $55.37 | $56.30 | $55.24 | $55.94 | $55.94 | 124,207 |
| 2023-09-27 | $55.65 | $55.82 | $55.11 | $55.35 | $55.35 | 126,176 |
| 2023-09-26 | $56.57 | $56.57 | $54.94 | $55.09 | $55.09 | 128,869 |
| 2023-09-25 | $56.26 | $57.20 | $56.26 | $56.71 | $56.71 | 84,954 |
| 2023-09-22 | $56.89 | $57.04 | $56.06 | $56.41 | $56.41 | 83,141 |
| 2023-09-21 | $57.75 | $57.88 | $56.60 | $56.81 | $56.81 | 80,670 |
| 2023-09-20 | $58.05 | $58.83 | $57.96 | $58.06 | $58.06 | 67,064 |
| 2023-09-19 | $57.46 | $58.04 | $57.07 | $57.74 | $57.74 | 80,900 |
| 2023-09-18 | $58.63 | $58.63 | $57.57 | $57.57 | $57.57 | 59,957 |
| 2023-09-15 | $57.98 | $58.69 | $57.98 | $58.49 | $58.49 | 251,279 |
| 2023-09-14 | $58.83 | $59.22 | $57.98 | $58.54 | $58.54 | 90,491 |
| 2023-09-13 | $58.31 | $58.46 | $57.53 | $58.39 | $58.39 | 105,408 |
| 2023-09-12 | $57.71 | $58.46 | $57.62 | $58.31 | $58.31 | 81,152 |
| 2023-09-11 | $58.18 | $58.21 | $57.07 | $57.61 | $57.61 | 72,180 |
| 2023-09-08 | $57.59 | $58.32 | $57.31 | $58.07 | $58.07 | 132,731 |
| 2023-09-07 | $57.03 | $57.80 | $56.47 | $57.67 | $57.67 | 137,441 |
| 2023-09-06 | $57.08 | $57.74 | $56.95 | $57.03 | $57.03 | 110,579 |
| 2023-09-05 | $57.15 | $57.96 | $56.50 | $57.26 | $57.26 | 144,489 |
| 2023-09-01 | $57.32 | $58.17 | $57.18 | $57.88 | $57.88 | 85,328 |
| 2023-08-31 | $58.06 | $58.47 | $56.88 | $56.97 | $56.97 | 145,023 |
| 2023-08-30 | $57.22 | $58.32 | $57.18 | $58.20 | $58.20 | 157,252 |
| 2023-08-29 | $56.10 | $57.31 | $56.00 | $57.24 | $57.24 | 164,928 |
| 2023-08-28 | $56.16 | $56.77 | $55.94 | $56.22 | $56.22 | 69,810 |
| 2023-08-25 | $56.48 | $56.60 | $55.75 | $55.94 | $55.94 | 76,832 |
| 2023-08-24 | $56.23 | $56.86 | $56.08 | $56.47 | $56.47 | 95,830 |
| 2023-08-23 | $55.93 | $56.55 | $55.93 | $56.51 | $56.51 | 110,426 |
| 2023-08-22 | $56.75 | $56.75 | $55.91 | $55.94 | $55.94 | 113,562 |
| 2023-08-21 | $57.12 | $57.48 | $56.29 | $56.86 | $56.86 | 108,539 |
| 2023-08-18 | $56.61 | $57.93 | $56.49 | $57.26 | $57.26 | 107,172 |
| 2023-08-17 | $58.37 | $58.60 | $57.22 | $57.22 | $57.22 | 96,251 |
| 2023-08-16 | $58.15 | $58.54 | $57.98 | $58.23 | $58.23 | 103,091 |
| 2023-08-15 | $58.47 | $58.61 | $57.59 | $58.32 | $58.32 | 102,283 |
| 2023-08-14 | $58.48 | $58.94 | $57.82 | $58.94 | $58.94 | 105,335 |
| 2023-08-11 | $56.74 | $59.10 | $56.74 | $58.80 | $58.80 | 162,141 |
| 2023-08-10 | $56.44 | $59.21 | $55.00 | $57.00 | $57.00 | 265,275 |
| 2023-08-09 | $58.42 | $58.42 | $56.91 | $56.92 | $56.92 | 170,123 |
| 2023-08-08 | $58.72 | $58.72 | $57.30 | $58.12 | $58.12 | 116,190 |
| 2023-08-07 | $58.20 | $59.46 | $57.70 | $59.30 | $59.30 | 176,149 |
| 2023-08-04 | $58.72 | $59.35 | $57.87 | $58.09 | $58.09 | 164,834 |
| 2023-08-03 | $58.16 | $58.97 | $57.45 | $58.83 | $58.83 | 166,446 |
| 2023-08-02 | $60.00 | $60.21 | $58.20 | $58.42 | $58.42 | 141,714 |
| 2023-08-01 | $60.77 | $60.92 | $60.37 | $60.37 | $60.37 | 132,503 |
| 2023-07-31 | $60.61 | $60.86 | $60.02 | $60.86 | $60.86 | 121,943 |
| 2023-07-28 | $60.83 | $61.37 | $60.18 | $60.40 | $60.40 | 124,634 |
| 2023-07-27 | $61.50 | $62.29 | $60.41 | $60.53 | $60.53 | 193,300 |
| 2023-07-26 | $61.98 | $62.52 | $61.44 | $61.46 | $61.46 | 179,412 |
| 2023-07-25 | $61.91 | $62.39 | $61.91 | $62.10 | $62.10 | 158,133 |
| 2023-07-24 | $61.41 | $62.24 | $61.41 | $61.93 | $61.93 | 99,198 |
| 2023-07-21 | $61.74 | $62.35 | $61.26 | $61.26 | $61.26 | 171,259 |
| 2023-07-20 | $61.21 | $61.49 | $60.35 | $61.24 | $61.24 | 153,070 |
| 2023-07-19 | $61.00 | $61.54 | $60.83 | $61.20 | $61.20 | 126,491 |
| 2023-07-18 | $60.67 | $61.57 | $60.29 | $60.59 | $60.59 | 111,670 |
| 2023-07-17 | $60.00 | $60.73 | $59.81 | $60.40 | $60.40 | 118,395 |
| 2023-07-14 | $60.78 | $60.78 | $59.82 | $60.12 | $60.12 | 165,739 |
| 2023-07-13 | $60.47 | $60.93 | $59.91 | $60.65 | $60.65 | 176,146 |
| 2023-07-12 | $60.48 | $61.10 | $59.81 | $60.37 | $60.37 | 449,151 |
| 2023-07-11 | $57.01 | $58.20 | $57.01 | $58.16 | $58.16 | 196,995 |
| 2023-07-10 | $55.44 | $57.05 | $55.44 | $57.01 | $57.01 | 170,431 |
| 2023-07-07 | $55.20 | $56.20 | $55.20 | $55.60 | $55.60 | 200,623 |
| 2023-07-06 | $54.57 | $55.27 | $54.25 | $55.04 | $55.04 | 157,997 |
| 2023-07-05 | $55.02 | $55.58 | $54.59 | $55.05 | $55.05 | 161,561 |
| 2023-07-03 | $55.32 | $56.27 | $55.00 | $55.64 | $55.64 | 105,611 |
| 2023-06-30 | $55.28 | $55.73 | $54.59 | $55.32 | $55.32 | 168,151 |
| 2023-06-29 | $54.97 | $55.78 | $54.17 | $55.01 | $55.01 | 169,299 |
| 2023-06-28 | $54.91 | $55.25 | $54.21 | $55.00 | $55.00 | 276,642 |
| 2023-06-27 | $53.61 | $55.40 | $53.47 | $54.93 | $54.93 | 106,055 |
| 2023-06-26 | $53.04 | $53.88 | $53.04 | $53.51 | $53.51 | 98,003 |
| 2023-06-23 | $53.36 | $53.65 | $52.97 | $53.11 | $53.11 | 257,931 |
| 2023-06-22 | $53.40 | $53.88 | $52.23 | $53.82 | $53.82 | 219,345 |
| 2023-06-21 | $52.54 | $53.79 | $52.23 | $53.43 | $53.43 | 247,132 |
| 2023-06-20 | $53.87 | $54.07 | $52.67 | $52.78 | $52.78 | 187,425 |
| 2023-06-16 | $55.03 | $55.19 | $54.04 | $54.06 | $54.06 | 280,046 |
| 2023-06-15 | $53.28 | $55.30 | $53.28 | $54.93 | $54.93 | 193,129 |
| 2023-06-14 | $54.00 | $54.98 | $53.38 | $53.55 | $53.55 | 272,695 |
| 2023-06-13 | $55.25 | $55.72 | $53.73 | $53.75 | $53.75 | 247,501 |
| 2023-06-12 | $55.07 | $55.54 | $54.70 | $55.15 | $55.15 | 135,434 |
| 2023-06-09 | $56.39 | $56.39 | $55.13 | $55.26 | $55.26 | 118,805 |
| 2023-06-08 | $56.17 | $56.57 | $55.45 | $56.28 | $56.28 | 157,079 |
| 2023-06-07 | $55.36 | $56.32 | $55.12 | $56.32 | $56.32 | 155,849 |
| 2023-06-06 | $53.40 | $55.72 | $53.40 | $55.08 | $55.08 | 174,573 |
| 2023-06-05 | $54.47 | $55.18 | $53.41 | $53.75 | $53.75 | 214,086 |
| 2023-06-02 | $52.04 | $54.77 | $51.73 | $54.60 | $54.60 | 291,546 |
| 2023-06-01 | $52.77 | $53.00 | $50.39 | $51.51 | $51.51 | 652,990 |
| 2023-05-31 | $60.17 | $60.30 | $52.61 | $52.77 | $52.77 | 1,396,727 |
| 2023-05-30 | $63.09 | $64.06 | $62.70 | $63.00 | $63.00 | 246,987 |
| 2023-05-26 | $62.77 | $63.89 | $62.77 | $63.18 | $63.18 | 117,044 |
| 2023-05-25 | $62.75 | $63.35 | $61.83 | $62.57 | $62.57 | 176,012 |
| 2023-05-24 | $63.02 | $63.02 | $61.69 | $62.84 | $62.84 | 239,402 |
| 2023-05-23 | $63.75 | $64.80 | $63.40 | $63.61 | $63.61 | 219,167 |
| 2023-05-22 | $63.22 | $64.36 | $62.45 | $64.05 | $64.05 | 230,767 |
| 2023-05-19 | $63.85 | $63.93 | $62.57 | $62.83 | $62.83 | 217,866 |
| 2023-05-18 | $62.30 | $63.50 | $62.30 | $63.33 | $63.33 | 125,562 |
| 2023-05-17 | $62.32 | $63.00 | $61.55 | $62.50 | $62.50 | 81,694 |
| 2023-05-16 | $61.20 | $61.54 | $60.28 | $61.29 | $61.29 | 179,215 |
| 2023-05-15 | $61.33 | $61.88 | $60.76 | $61.68 | $61.68 | 95,511 |
| 2023-05-12 | $62.03 | $62.44 | $61.30 | $61.50 | $61.50 | 195,119 |
| 2023-05-11 | $61.37 | $61.75 | $60.71 | $61.61 | $61.61 | 90,795 |
| 2023-05-10 | $61.97 | $62.00 | $60.64 | $61.48 | $61.48 | 112,359 |
| 2023-05-09 | $61.60 | $61.89 | $60.88 | $61.35 | $61.35 | 140,268 |
| 2023-05-08 | $61.87 | $62.29 | $61.22 | $62.19 | $62.19 | 116,634 |
| 2023-05-05 | $60.69 | $62.28 | $60.69 | $61.84 | $61.84 | 134,971 |
| 2023-05-04 | $60.38 | $60.54 | $58.86 | $60.21 | $60.21 | 213,794 |
| 2023-05-03 | $60.96 | $61.51 | $60.49 | $60.93 | $60.93 | 171,162 |
| 2023-05-02 | $61.50 | $61.50 | $59.75 | $60.61 | $60.61 | 123,496 |
| 2023-05-01 | $60.80 | $61.54 | $60.76 | $61.50 | $61.50 | 192,827 |
| 2023-04-28 | $60.46 | $61.85 | $60.46 | $61.06 | $61.06 | 139,845 |
| 2023-04-27 | $58.93 | $60.46 | $58.93 | $60.35 | $60.35 | 143,638 |
| 2023-04-26 | $59.17 | $59.90 | $58.52 | $58.59 | $58.59 | 173,826 |
| 2023-04-25 | $61.17 | $61.17 | $59.54 | $59.58 | $59.58 | 172,908 |
| 2023-04-24 | $61.04 | $61.77 | $60.83 | $61.77 | $61.77 | 107,084 |
| 2023-04-21 | $60.93 | $60.95 | $60.06 | $60.88 | $60.88 | 164,528 |
| 2023-04-20 | $61.02 | $61.29 | $60.42 | $60.59 | $60.59 | 147,918 |
| 2023-04-19 | $60.13 | $61.08 | $59.93 | $61.03 | $61.03 | 101,747 |
| 2023-04-18 | $60.32 | $61.15 | $60.32 | $60.42 | $60.42 | 119,215 |
| 2023-04-17 | $60.55 | $60.99 | $59.84 | $60.32 | $60.32 | 127,575 |
| 2023-04-14 | $60.18 | $60.89 | $59.59 | $60.23 | $60.23 | 177,018 |
| 2023-04-13 | $61.23 | $61.31 | $60.31 | $60.31 | $60.31 | 193,333 |
| 2023-04-12 | $61.45 | $61.47 | $60.44 | $61.01 | $61.01 | 152,427 |
| 2023-04-11 | $59.78 | $61.15 | $59.68 | $60.85 | $60.85 | 181,064 |
| 2023-04-10 | $57.61 | $59.81 | $57.61 | $59.59 | $59.59 | 793,518 |
| 2023-04-06 | $57.21 | $58.03 | $57.21 | $57.68 | $57.68 | 246,112 |
| 2023-04-05 | $57.55 | $58.20 | $57.12 | $57.34 | $57.34 | 168,087 |
| 2023-04-04 | $59.65 | $59.65 | $57.77 | $57.92 | $57.92 | 177,600 |
| 2023-04-03 | $59.65 | $60.08 | $58.62 | $59.27 | $59.27 | 198,391 |
| 2023-03-31 | $59.03 | $59.68 | $58.57 | $59.65 | $59.65 | 183,776 |
| 2023-03-30 | $58.66 | $59.11 | $58.26 | $59.01 | $59.01 | 160,726 |
| 2023-03-29 | $56.88 | $58.23 | $56.67 | $58.06 | $58.06 | 196,888 |
| 2023-03-28 | $55.54 | $57.18 | $55.51 | $56.39 | $56.39 | 270,740 |
| 2023-03-27 | $54.47 | $55.82 | $54.27 | $55.14 | $55.14 | 150,770 |
| 2023-03-24 | $53.93 | $54.29 | $53.39 | $54.17 | $54.17 | 244,439 |
| 2023-03-23 | $55.49 | $56.73 | $54.27 | $54.55 | $54.55 | 247,035 |
| 2023-03-22 | $57.06 | $57.33 | $55.44 | $55.45 | $55.45 | 182,588 |
| 2023-03-21 | $56.71 | $57.61 | $56.59 | $57.18 | $57.18 | 189,416 |
| 2023-03-20 | $56.94 | $57.76 | $55.94 | $56.05 | $56.05 | 230,760 |
| 2023-03-17 | $58.24 | $58.24 | $56.46 | $56.94 | $56.94 | 451,878 |
| 2023-03-16 | $56.29 | $58.30 | $56.05 | $58.24 | $58.24 | 301,940 |
| 2023-03-15 | $57.40 | $58.20 | $56.44 | $56.91 | $56.91 | 352,592 |
| 2023-03-14 | $59.90 | $60.27 | $57.42 | $57.95 | $57.95 | 384,081 |
| 2023-03-13 | $59.98 | $60.09 | $58.78 | $58.85 | $58.85 | 239,172 |
| 2023-03-10 | $62.59 | $62.59 | $60.42 | $60.69 | $60.69 | 312,064 |
| 2023-03-09 | $64.01 | $64.34 | $62.55 | $62.59 | $62.59 | 166,641 |
| 2023-03-08 | $63.61 | $64.21 | $63.32 | $63.80 | $63.80 | 121,113 |
| 2023-03-07 | $64.02 | $64.28 | $63.22 | $63.61 | $63.61 | 187,691 |
| 2023-03-06 | $66.00 | $66.20 | $64.11 | $64.12 | $64.12 | 264,115 |
| 2023-03-03 | $64.22 | $66.25 | $64.22 | $66.09 | $66.09 | 257,003 |
| 2023-03-02 | $62.29 | $64.09 | $61.78 | $63.82 | $63.82 | 224,037 |
| 2023-03-01 | $64.06 | $64.51 | $62.72 | $62.75 | $62.75 | 304,041 |
| 2023-02-28 | $64.92 | $65.54 | $64.05 | $64.21 | $64.21 | 263,749 |
| 2023-02-27 | $65.30 | $66.11 | $64.74 | $65.06 | $65.06 | 205,035 |
| 2023-02-24 | $63.33 | $64.54 | $63.05 | $64.54 | $64.54 | 314,217 |
| 2023-02-23 | $63.42 | $64.20 | $63.01 | $63.99 | $63.99 | 244,032 |
| 2023-02-22 | $63.98 | $64.58 | $62.87 | $63.10 | $63.10 | 341,119 |
| 2023-02-21 | $64.00 | $64.57 | $63.51 | $63.66 | $63.66 | 620,743 |
| 2023-02-17 | $64.00 | $64.73 | $63.36 | $64.71 | $64.71 | 287,399 |
| 2023-02-16 | $64.16 | $64.75 | $63.93 | $64.02 | $64.02 | 177,477 |
| 2023-02-15 | $64.12 | $65.62 | $64.12 | $64.94 | $64.94 | 212,910 |
| 2023-02-14 | $65.88 | $65.88 | $63.76 | $64.99 | $64.99 | 275,104 |
| 2023-02-13 | $64.83 | $66.41 | $64.45 | $66.26 | $66.26 | 220,042 |
| 2023-02-10 | $63.76 | $64.90 | $62.75 | $64.89 | $64.89 | 309,567 |
| 2023-02-09 | $65.92 | $66.24 | $63.30 | $63.93 | $63.93 | 648,343 |
| 2023-02-08 | $69.57 | $70.31 | $68.71 | $68.75 | $68.75 | 359,597 |
| 2023-02-07 | $69.88 | $70.57 | $68.20 | $69.26 | $69.26 | 373,179 |
| 2023-02-06 | $68.54 | $69.87 | $68.40 | $69.67 | $69.67 | 234,217 |
| 2023-02-03 | $68.65 | $69.57 | $68.13 | $68.72 | $68.72 | 255,337 |
| 2023-02-02 | $69.42 | $70.07 | $68.63 | $69.63 | $69.63 | 240,970 |
| 2023-02-01 | $67.02 | $68.91 | $66.39 | $68.69 | $68.69 | 218,434 |
| 2023-01-31 | $65.86 | $67.17 | $65.86 | $67.03 | $67.03 | 181,805 |
| 2023-01-30 | $67.00 | $67.45 | $65.57 | $65.59 | $65.59 | 181,635 |
| 2023-01-27 | $66.76 | $67.81 | $66.60 | $67.20 | $67.20 | 227,066 |
| 2023-01-26 | $66.80 | $67.13 | $66.09 | $66.71 | $66.71 | 253,523 |
| 2023-01-25 | $66.25 | $67.02 | $65.32 | $66.31 | $66.31 | 290,242 |
| 2023-01-24 | $65.31 | $67.37 | $65.31 | $67.02 | $67.02 | 348,692 |
| 2023-01-23 | $66.00 | $66.49 | $65.32 | $66.02 | $66.02 | 209,045 |
| 2023-01-20 | $63.65 | $65.92 | $63.03 | $65.79 | $65.79 | 271,197 |
| 2023-01-19 | $65.22 | $65.71 | $63.13 | $63.26 | $63.26 | 286,514 |
| 2023-01-18 | $66.61 | $67.81 | $65.79 | $65.81 | $65.81 | 282,234 |
| 2023-01-17 | $64.81 | $66.49 | $64.74 | $66.28 | $66.28 | 339,757 |
| 2023-01-13 | $65.01 | $65.68 | $64.43 | $64.51 | $64.51 | 241,678 |
| 2023-01-12 | $64.72 | $65.38 | $64.06 | $65.38 | $65.38 | 197,186 |
| 2023-01-11 | $63.66 | $64.58 | $63.31 | $64.54 | $64.54 | 267,441 |
| 2023-01-10 | $62.26 | $62.98 | $62.15 | $62.84 | $62.84 | 264,512 |
| 2023-01-09 | $60.87 | $62.49 | $60.33 | $62.25 | $62.25 | 356,442 |
| 2023-01-06 | $59.87 | $60.34 | $59.22 | $60.33 | $60.33 | 402,643 |
| 2023-01-05 | $59.76 | $60.23 | $58.60 | $59.28 | $59.28 | 433,992 |
| 2023-01-04 | $59.64 | $60.69 | $59.45 | $60.42 | $60.42 | 213,027 |
| 2023-01-03 | $60.60 | $60.60 | $59.20 | $59.57 | $59.57 | 349,940 |
| 2022-12-30 | $60.00 | $60.43 | $59.50 | $60.19 | $60.19 | 239,861 |
| 2022-12-29 | $59.83 | $61.30 | $59.51 | $60.48 | $60.48 | 220,469 |
| 2022-12-28 | $59.80 | $60.29 | $59.36 | $59.37 | $59.37 | 263,609 |
| 2022-12-27 | $59.37 | $59.96 | $58.78 | $59.85 | $59.85 | 255,462 |
| 2022-12-23 | $59.02 | $59.67 | $58.62 | $59.52 | $59.52 | 227,043 |
| 2022-12-22 | $59.25 | $59.62 | $58.26 | $59.18 | $59.18 | 264,064 |
| 2022-12-21 | $59.63 | $60.19 | $59.23 | $59.58 | $59.58 | 282,101 |
| 2022-12-20 | $56.87 | $59.70 | $56.85 | $59.36 | $59.36 | 483,420 |
| 2022-12-19 | $59.70 | $59.70 | $57.25 | $57.44 | $57.44 | 372,934 |
| 2022-12-16 | $62.08 | $62.08 | $59.48 | $59.78 | $59.78 | 788,328 |
| 2022-12-15 | $64.33 | $64.44 | $62.25 | $62.39 | $62.39 | 630,152 |
| 2022-12-14 | $65.17 | $66.78 | $64.53 | $64.92 | $64.92 | 456,050 |
| 2022-12-13 | $66.17 | $66.32 | $64.60 | $65.26 | $65.26 | 524,959 |
| 2022-12-12 | $65.36 | $65.79 | $63.57 | $64.31 | $64.31 | 609,929 |
| 2022-12-09 | $66.00 | $66.54 | $64.23 | $64.37 | $64.37 | 365,569 |
| 2022-12-08 | $64.62 | $66.34 | $64.15 | $66.20 | $66.20 | 532,932 |
| 2022-12-07 | $63.61 | $65.08 | $63.05 | $64.47 | $64.47 | 463,926 |
| 2022-12-06 | $64.19 | $64.19 | $62.85 | $63.67 | $63.67 | 666,792 |
| 2022-12-05 | $66.90 | $66.90 | $63.79 | $64.01 | $64.01 | 659,817 |
| 2022-12-02 | $66.45 | $67.23 | $66.12 | $66.84 | $66.84 | 509,691 |
| 2022-12-01 | $64.74 | $67.22 | $64.09 | $66.73 | $66.73 | 968,466 |
| 2022-11-30 | $61.80 | $64.07 | $61.55 | $63.30 | $63.30 | 979,261 |
| 2022-11-29 | $59.99 | $61.67 | $59.78 | $61.50 | $61.50 | 639,672 |
| 2022-11-28 | $58.71 | $59.68 | $58.42 | $59.67 | $59.67 | 654,652 |
| 2022-11-25 | $58.73 | $59.87 | $58.70 | $59.02 | $59.02 | 134,499 |
| 2022-11-23 | $58.51 | $59.41 | $57.91 | $58.76 | $58.76 | 304,407 |
| 2022-11-22 | $58.00 | $59.15 | $57.80 | $58.62 | $58.62 | 424,565 |
| 2022-11-21 | $57.80 | $59.40 | $57.80 | $58.23 | $58.23 | 633,510 |
| 2022-11-18 | $55.23 | $57.75 | $55.00 | $57.30 | $57.30 | 685,064 |
| 2022-11-17 | $53.59 | $55.43 | $52.15 | $55.25 | $55.25 | 872,111 |
| 2022-11-16 | $51.92 | $55.15 | $51.26 | $54.82 | $54.82 | 1,140,836 |
| 2022-11-15 | $51.69 | $52.97 | $50.79 | $52.07 | $52.07 | 737,703 |
| 2022-11-14 | $53.17 | $53.17 | $50.00 | $50.32 | $50.32 | 1,152,625 |
| 2022-11-11 | $53.48 | $53.63 | $51.11 | $52.89 | $52.89 | 1,163,037 |
| 2022-11-10 | $54.80 | $55.93 | $51.35 | $52.02 | $52.02 | 1,502,369 |
| 2022-11-09 | $525.85 | $527.77 | $508.77 | $513.47 | $51.35 | 1,207,470 |
| 2022-11-08 | $539.04 | $543.50 | $528.90 | $528.92 | $52.89 | 675,660 |
| 2022-11-07 | $541.00 | $542.68 | $529.88 | $535.68 | $53.57 | 689,650 |
| 2022-11-04 | $535.76 | $541.17 | $528.67 | $540.12 | $540.12 | 59,439 |
| 2022-11-03 | $539.83 | $543.43 | $531.25 | $531.25 | $531.25 | 75,779 |
| 2022-11-02 | $567.11 | $568.69 | $544.27 | $546.72 | $546.72 | 92,867 |
| 2022-11-01 | $578.14 | $578.32 | $560.35 | $566.93 | $566.93 | 69,301 |
| 2022-10-31 | $584.82 | $586.85 | $571.64 | $575.19 | $575.19 | 94,906 |
| 2022-10-28 | $572.72 | $585.47 | $572.72 | $584.25 | $584.25 | 41,898 |
| 2022-10-27 | $572.55 | $581.37 | $569.60 | $573.43 | $573.43 | 76,566 |
| 2022-10-26 | $581.33 | $590.82 | $565.93 | $569.22 | $569.22 | 88,645 |
| 2022-10-25 | $572.14 | $581.19 | $562.00 | $577.80 | $577.80 | 123,230 |
| 2022-10-24 | $535.94 | $546.66 | $532.00 | $545.04 | $545.04 | 55,408 |
| 2022-10-21 | $524.92 | $536.51 | $519.05 | $534.35 | $534.35 | 45,453 |
| 2022-10-20 | $529.32 | $538.04 | $519.58 | $520.81 | $520.81 | 56,921 |
| 2022-10-19 | $538.03 | $540.90 | $530.99 | $536.49 | $536.49 | 56,036 |
| 2022-10-18 | $539.18 | $545.36 | $535.70 | $541.41 | $541.41 | 40,687 |
| 2022-10-17 | $529.27 | $534.20 | $527.00 | $532.00 | $532.00 | 53,330 |
| 2022-10-14 | $537.89 | $537.89 | $520.79 | $521.34 | $521.34 | 38,159 |
| 2022-10-13 | $515.29 | $537.39 | $511.01 | $532.76 | $532.76 | 52,313 |
| 2022-10-12 | $522.94 | $528.24 | $519.11 | $523.62 | $523.62 | 36,094 |
| 2022-10-11 | $525.67 | $532.06 | $521.18 | $523.83 | $523.83 | 39,243 |
| 2022-10-10 | $535.95 | $539.70 | $529.00 | $529.95 | $529.95 | 43,583 |
| 2022-10-07 | $552.72 | $552.75 | $536.37 | $537.02 | $537.02 | 48,361 |
| 2022-10-06 | $551.57 | $557.21 | $549.96 | $556.59 | $556.59 | 41,060 |
| 2022-10-05 | $546.38 | $557.40 | $545.41 | $553.22 | $553.22 | 33,900 |
| 2022-10-04 | $552.98 | $555.08 | $542.68 | $554.38 | $554.38 | 47,966 |
| 2022-10-03 | $513.89 | $541.73 | $510.01 | $539.10 | $539.10 | 97,157 |
| 2022-09-30 | $505.06 | $515.96 | $505.06 | $509.22 | $509.22 | 47,007 |
| 2022-09-29 | $509.01 | $513.26 | $503.68 | $508.74 | $508.74 | 45,902 |
| 2022-09-28 | $506.60 | $517.54 | $504.72 | $513.11 | $513.11 | 39,021 |
| 2022-09-27 | $503.56 | $512.79 | $497.28 | $503.91 | $503.91 | 54,921 |
| 2022-09-26 | $496.90 | $504.65 | $496.38 | $498.67 | $498.67 | 73,850 |
| 2022-09-23 | $501.23 | $504.00 | $496.35 | $500.66 | $500.66 | 53,081 |
| 2022-09-22 | $518.21 | $518.21 | $504.88 | $506.20 | $506.20 | 73,096 |
| 2022-09-21 | $528.15 | $533.60 | $519.29 | $519.92 | $519.92 | 70,726 |
| 2022-09-20 | $539.54 | $539.54 | $517.55 | $527.42 | $527.42 | 104,081 |
| 2022-09-19 | $519.81 | $539.25 | $519.81 | $538.30 | $538.30 | 91,855 |
| 2022-09-16 | $516.33 | $520.84 | $511.72 | $515.24 | $515.24 | 107,114 |
| 2022-09-15 | $525.93 | $530.25 | $520.39 | $523.32 | $523.32 | 82,117 |
| 2022-09-14 | $527.92 | $527.92 | $514.40 | $525.51 | $525.51 | 76,677 |
| 2022-09-13 | $538.10 | $539.31 | $525.99 | $530.24 | $530.24 | 49,168 |
| 2022-09-12 | $546.94 | $553.80 | $546.03 | $546.03 | $546.03 | 35,384 |
| 2022-09-09 | $539.10 | $548.88 | $537.28 | $546.73 | $546.73 | 29,735 |
| 2022-09-08 | $531.36 | $538.37 | $530.10 | $538.01 | $538.01 | 40,786 |
| 2022-09-07 | $521.40 | $539.18 | $521.40 | $536.89 | $536.89 | 54,676 |
| 2022-09-06 | $522.02 | $526.24 | $512.63 | $524.37 | $524.37 | 47,386 |
| 2022-09-02 | $537.92 | $537.92 | $520.00 | $521.43 | $521.43 | 31,014 |
| 2022-09-01 | $523.03 | $532.58 | $520.42 | $532.11 | $532.11 | 36,210 |
| 2022-08-31 | $540.50 | $540.50 | $524.25 | $525.67 | $525.67 | 65,478 |
| 2022-08-30 | $544.50 | $545.62 | $533.59 | $537.90 | $537.90 | 39,262 |
| 2022-08-29 | $547.76 | $551.66 | $544.20 | $544.20 | $544.20 | 32,262 |
| 2022-08-26 | $570.44 | $570.44 | $548.45 | $553.21 | $553.21 | 44,399 |
| 2022-08-25 | $567.88 | $571.29 | $562.62 | $567.92 | $567.92 | 34,659 |
| 2022-08-24 | $564.65 | $571.30 | $563.56 | $565.00 | $565.00 | 36,647 |
| 2022-08-23 | $566.31 | $577.43 | $560.99 | $566.82 | $566.82 | 79,517 |
| 2022-08-22 | $571.19 | $571.60 | $566.07 | $567.94 | $567.94 | 37,152 |
| 2022-08-19 | $579.95 | $579.95 | $571.83 | $578.53 | $578.53 | 59,929 |
| 2022-08-18 | $576.00 | $583.46 | $574.63 | $580.70 | $580.70 | 27,476 |
| 2022-08-17 | $584.29 | $585.34 | $577.55 | $578.99 | $578.99 | 29,219 |
| 2022-08-16 | $576.02 | $592.22 | $576.02 | $590.65 | $590.65 | 40,526 |
| 2022-08-15 | $569.23 | $578.45 | $567.34 | $577.65 | $577.65 | 25,052 |
| 2022-08-12 | $567.21 | $570.55 | $563.67 | $569.23 | $569.23 | 24,888 |
| 2022-08-11 | $570.74 | $573.82 | $563.09 | $563.10 | $563.10 | 30,481 |
| 2022-08-10 | $556.62 | $565.00 | $556.62 | $563.66 | $563.66 | 27,338 |
| 2022-08-09 | $550.00 | $555.88 | $548.20 | $550.97 | $550.97 | 38,792 |
| 2022-08-08 | $552.10 | $559.14 | $550.71 | $553.35 | $553.35 | 30,751 |
| 2022-08-05 | $534.90 | $554.33 | $534.90 | $552.60 | $552.60 | 35,023 |
| 2022-08-04 | $523.20 | $542.87 | $520.45 | $536.70 | $536.70 | 45,071 |
| 2022-08-03 | $519.20 | $532.02 | $519.00 | $530.43 | $530.43 | 34,214 |
| 2022-08-02 | $533.00 | $533.00 | $515.86 | $519.20 | $519.20 | 35,793 |
| 2022-08-01 | $535.98 | $535.98 | $527.73 | $528.11 | $528.11 | 45,441 |
| 2022-07-29 | $530.96 | $538.81 | $525.51 | $537.08 | $537.08 | 45,906 |
| 2022-07-28 | $510.93 | $525.72 | $510.93 | $524.38 | $524.38 | 39,615 |
| 2022-07-27 | $498.45 | $514.55 | $498.45 | $511.11 | $511.11 | 26,534 |
| 2022-07-26 | $494.74 | $499.95 | $493.68 | $498.95 | $498.95 | 23,078 |
| 2022-07-25 | $497.10 | $501.11 | $494.74 | $494.74 | $494.74 | 17,221 |
| 2022-07-22 | $501.66 | $504.96 | $496.42 | $496.57 | $496.57 | 21,201 |
| 2022-07-21 | $495.90 | $499.51 | $491.05 | $497.38 | $497.38 | 33,371 |
| 2022-07-20 | $492.48 | $500.21 | $492.11 | $496.99 | $496.99 | 33,840 |
| 2022-07-19 | $481.85 | $495.10 | $470.00 | $495.01 | $495.01 | 37,098 |
| 2022-07-18 | $476.00 | $487.09 | $475.20 | $476.78 | $476.78 | 42,912 |
| 2022-07-15 | $475.44 | $477.53 | $471.04 | $475.50 | $475.50 | 23,883 |
| 2022-07-14 | $466.91 | $472.85 | $460.48 | $470.49 | $470.49 | 42,225 |
| 2022-07-13 | $463.90 | $473.12 | $459.95 | $471.31 | $471.31 | 39,800 |
| 2022-07-12 | $465.95 | $473.44 | $463.50 | $465.85 | $465.85 | 30,979 |
| 2022-07-11 | $471.15 | $472.31 | $467.09 | $468.86 | $468.86 | 28,860 |
| 2022-07-08 | $476.19 | $480.00 | $471.15 | $473.58 | $473.58 | 29,604 |
| 2022-07-07 | $477.40 | $485.00 | $472.58 | $475.59 | $475.59 | 47,869 |
| 2022-07-06 | $478.68 | $481.43 | $462.58 | $471.04 | $471.04 | 43,374 |
| 2022-07-05 | $472.66 | $481.83 | $467.05 | $481.83 | $481.83 | 57,953 |
| 2022-07-01 | $481.05 | $484.01 | $469.25 | $479.93 | $479.93 | 34,159 |
| 2022-06-30 | $468.24 | $481.96 | $464.70 | $478.23 | $478.23 | 71,707 |
| 2022-06-29 | $475.00 | $476.33 | $466.54 | $474.15 | $474.15 | 30,296 |
| 2022-06-28 | $486.29 | $488.05 | $474.05 | $475.00 | $475.00 | 37,681 |
| 2022-06-27 | $483.78 | $487.83 | $480.19 | $480.82 | $480.82 | 24,163 |
| 2022-06-24 | $478.55 | $491.61 | $478.55 | $481.86 | $481.86 | 70,330 |
| 2022-06-23 | $474.72 | $479.98 | $469.43 | $473.89 | $473.89 | 64,815 |
| 2022-06-22 | $460.54 | $476.39 | $460.00 | $474.72 | $474.72 | 54,495 |
| 2022-06-21 | $460.00 | $466.24 | $456.01 | $464.97 | $464.97 | 44,002 |
| 2022-06-17 | $461.29 | $464.86 | $450.02 | $456.71 | $456.71 | 71,729 |
| 2022-06-16 | $462.94 | $462.94 | $447.92 | $451.67 | $451.67 | 50,979 |
| 2022-06-15 | $466.41 | $474.12 | $463.94 | $471.41 | $471.41 | 47,189 |
| 2022-06-14 | $471.50 | $474.16 | $462.00 | $464.38 | $464.38 | 46,812 |
| 2022-06-13 | $466.45 | $470.88 | $459.15 | $462.84 | $462.84 | 55,874 |
| 2022-06-10 | $482.93 | $487.00 | $467.40 | $474.21 | $474.21 | 73,824 |
| 2022-06-09 | $491.13 | $492.87 | $484.65 | $489.00 | $489.00 | 46,050 |
| 2022-06-08 | $500.89 | $500.89 | $484.02 | $492.05 | $492.05 | 45,954 |
| 2022-06-07 | $491.16 | $504.32 | $489.53 | $501.80 | $501.80 | 25,563 |
| 2022-06-06 | $501.05 | $507.98 | $494.98 | $495.71 | $495.71 | 47,077 |
| 2022-06-03 | $497.93 | $506.00 | $491.90 | $498.71 | $498.71 | 25,156 |
| 2022-06-02 | $487.72 | $505.54 | $487.72 | $503.89 | $503.89 | 53,265 |
| 2022-06-01 | $493.90 | $493.90 | $480.78 | $488.71 | $488.71 | 48,116 |
| 2022-05-31 | $497.09 | $500.71 | $487.79 | $489.98 | $489.98 | 112,139 |
| 2022-05-27 | $489.87 | $503.01 | $486.49 | $501.96 | $501.96 | 67,450 |
| 2022-05-26 | $489.00 | $502.65 | $481.02 | $486.95 | $486.95 | 95,229 |
| 2022-05-25 | $507.12 | $515.37 | $498.19 | $506.90 | $506.90 | 71,737 |
| 2022-05-24 | $514.67 | $514.67 | $499.58 | $505.22 | $505.22 | 33,269 |
| 2022-05-23 | $521.60 | $521.60 | $508.65 | $514.86 | $514.86 | 45,369 |
| 2022-05-20 | $518.80 | $518.80 | $504.82 | $512.83 | $512.83 | 37,906 |
| 2022-05-19 | $507.22 | $516.40 | $499.75 | $509.77 | $509.77 | 56,552 |
| 2022-05-18 | $531.85 | $531.85 | $511.56 | $512.96 | $512.96 | 31,741 |
| 2022-05-17 | $530.73 | $535.00 | $526.32 | $534.28 | $534.28 | 31,144 |
| 2022-05-16 | $527.20 | $527.20 | $517.93 | $521.75 | $521.75 | 33,383 |
| 2022-05-13 | $520.01 | $536.59 | $520.01 | $530.37 | $530.37 | 38,083 |
| 2022-05-12 | $512.90 | $521.73 | $505.32 | $517.01 | $517.01 | 59,740 |
| 2022-05-11 | $524.36 | $525.40 | $508.46 | $509.74 | $509.74 | 52,128 |
| 2022-05-10 | $532.42 | $532.42 | $514.47 | $520.96 | $520.96 | 62,805 |
| 2022-05-09 | $538.90 | $540.12 | $526.00 | $529.02 | $529.02 | 54,829 |
| 2022-05-06 | $539.62 | $544.39 | $530.00 | $540.42 | $540.42 | 42,862 |
| 2022-05-05 | $558.05 | $559.48 | $537.88 | $541.52 | $541.52 | 35,397 |
| 2022-05-04 | $550.30 | $563.22 | $547.20 | $562.02 | $562.02 | 45,592 |
| 2022-05-03 | $542.52 | $550.28 | $540.78 | $548.59 | $548.59 | 51,828 |
| 2022-05-02 | $540.92 | $543.40 | $528.55 | $540.05 | $540.05 | 46,593 |
| 2022-04-29 | $544.93 | $548.93 | $533.68 | $535.48 | $535.48 | 54,203 |
| 2022-04-28 | $538.71 | $547.74 | $534.54 | $546.68 | $546.68 | 47,779 |
| 2022-04-27 | $534.86 | $541.76 | $531.78 | $531.78 | $531.78 | 38,243 |
| 2022-04-26 | $550.18 | $550.99 | $533.85 | $533.85 | $533.85 | 46,102 |
| 2022-04-25 | $546.92 | $551.40 | $536.32 | $550.35 | $550.35 | 51,538 |
| 2022-04-22 | $558.48 | $558.60 | $543.07 | $547.20 | $547.20 | 57,200 |
| 2022-04-21 | $570.06 | $570.06 | $554.21 | $556.37 | $556.37 | 39,203 |
| 2022-04-20 | $561.36 | $570.55 | $561.36 | $563.26 | $563.26 | 45,526 |
| 2022-04-19 | $550.44 | $561.46 | $550.44 | $561.39 | $561.39 | 43,811 |
| 2022-04-18 | $546.30 | $553.16 | $543.25 | $547.54 | $547.54 | 41,457 |
| 2022-04-14 | $544.54 | $552.75 | $543.90 | $549.32 | $549.32 | 38,438 |
| 2022-04-13 | $554.57 | $560.52 | $544.65 | $547.29 | $546.79 | 35,063 |
| 2022-04-12 | $560.00 | $567.39 | $546.66 | $547.57 | $547.07 | 45,327 |
| 2022-04-11 | $549.80 | $563.09 | $543.94 | $551.93 | $551.43 | 70,334 |
| 2022-04-08 | $549.63 | $556.54 | $544.09 | $546.97 | $546.47 | 76,186 |
| 2022-04-07 | $555.73 | $556.50 | $542.20 | $549.30 | $548.80 | 70,076 |
| 2022-04-06 | $569.19 | $569.19 | $552.38 | $558.08 | $557.57 | 76,729 |
| 2022-04-05 | $582.42 | $585.22 | $570.42 | $572.05 | $571.53 | 74,592 |
| 2022-04-04 | $582.07 | $589.19 | $573.30 | $584.19 | $583.66 | 83,702 |
| 2022-04-01 | $598.00 | $605.42 | $580.83 | $584.21 | $583.68 | 56,044 |
| 2022-03-31 | $601.48 | $606.06 | $595.00 | $596.94 | $596.40 | 123,770 |
| 2022-03-30 | $614.00 | $614.07 | $600.80 | $604.59 | $604.04 | 51,563 |
| 2022-03-29 | $619.07 | $624.66 | $610.04 | $614.00 | $613.44 | 45,499 |
| 2022-03-28 | $621.47 | $623.80 | $607.17 | $610.07 | $609.52 | 64,445 |
| 2022-03-25 | $622.00 | $623.97 | $612.44 | $623.00 | $622.43 | 72,081 |
| 2022-03-24 | $614.34 | $622.84 | $611.61 | $620.07 | $619.51 | 57,513 |
| 2022-03-23 | $616.10 | $621.60 | $610.76 | $614.18 | $613.62 | 47,994 |
| 2022-03-22 | $627.03 | $632.97 | $616.67 | $617.59 | $617.03 | 58,082 |
| 2022-03-21 | $625.38 | $628.96 | $619.26 | $626.58 | $626.01 | 49,047 |
| 2022-03-18 | $622.02 | $624.89 | $610.78 | $623.86 | $623.29 | 74,519 |
| 2022-03-17 | $615.98 | $624.69 | $609.52 | $622.82 | $622.25 | 43,697 |
| 2022-03-16 | $616.07 | $623.27 | $605.31 | $620.66 | $620.10 | 60,092 |
| 2022-03-15 | $598.46 | $612.64 | $598.46 | $612.64 | $612.08 | 77,189 |
| 2022-03-14 | $586.18 | $598.22 | $585.00 | $596.82 | $596.28 | 61,459 |
| 2022-03-11 | $587.04 | $588.82 | $580.31 | $583.04 | $582.51 | 51,027 |
| 2022-03-10 | $579.16 | $587.80 | $575.30 | $585.99 | $585.46 | 40,439 |
| 2022-03-09 | $576.36 | $589.15 | $575.01 | $586.14 | $585.61 | 49,987 |
| 2022-03-08 | $555.52 | $568.34 | $548.12 | $564.01 | $563.50 | 80,382 |
| 2022-03-07 | $573.59 | $573.59 | $554.11 | $556.91 | $556.40 | 60,709 |
| 2022-03-04 | $575.01 | $579.59 | $567.94 | $576.55 | $576.03 | 47,704 |
| 2022-03-03 | $594.00 | $594.16 | $576.45 | $579.65 | $579.12 | 45,475 |
| 2022-03-02 | $573.65 | $590.33 | $573.65 | $590.08 | $589.54 | 89,883 |
| 2022-03-01 | $574.26 | $578.35 | $565.66 | $568.67 | $568.15 | 94,147 |
| 2022-02-28 | $584.75 | $587.19 | $568.56 | $577.61 | $577.08 | 110,803 |
| 2022-02-25 | $577.77 | $595.91 | $577.77 | $591.01 | $590.47 | 53,200 |
| 2022-02-24 | $558.19 | $580.62 | $558.19 | $578.45 | $577.92 | 76,168 |
| 2022-02-23 | $582.01 | $582.01 | $564.54 | $570.31 | $569.79 | 79,356 |
| 2022-02-22 | $582.77 | $589.00 | $575.00 | $579.87 | $579.34 | 88,011 |
| 2022-02-18 | $586.91 | $598.94 | $586.91 | $587.43 | $586.90 | 75,378 |
| 2022-02-17 | $594.13 | $598.90 | $588.63 | $590.11 | $589.57 | 105,861 |
| 2022-02-16 | $588.25 | $603.00 | $580.20 | $599.54 | $598.99 | 81,197 |
| 2022-02-15 | $585.23 | $592.29 | $582.62 | $591.20 | $590.66 | 80,346 |
| 2022-02-14 | $580.00 | $587.63 | $571.75 | $577.19 | $576.67 | 85,723 |
| 2022-02-11 | $594.01 | $602.06 | $569.48 | $571.51 | $570.99 | 74,832 |
| 2022-02-10 | $599.84 | $613.33 | $582.26 | $596.20 | $595.66 | 113,853 |
| 2022-02-09 | $612.30 | $623.15 | $597.13 | $618.48 | $617.92 | 67,882 |
| 2022-02-08 | $588.05 | $603.42 | $585.98 | $595.39 | $594.85 | 51,538 |
| 2022-02-07 | $594.36 | $597.40 | $584.74 | $589.75 | $589.21 | 57,710 |
| 2022-02-04 | $596.59 | $601.73 | $586.29 | $595.68 | $595.14 | 71,891 |
| 2022-02-03 | $607.65 | $613.00 | $600.61 | $602.06 | $601.51 | 47,245 |
| 2022-02-02 | $605.49 | $619.00 | $605.49 | $609.62 | $609.07 | 58,253 |
| 2022-02-01 | $612.57 | $613.69 | $598.95 | $604.99 | $604.44 | 57,806 |
| 2022-01-31 | $600.48 | $610.88 | $597.15 | $608.95 | $608.40 | 49,719 |
| 2022-01-28 | $585.64 | $600.48 | $573.71 | $600.48 | $599.93 | 50,521 |
| 2022-01-27 | $603.50 | $607.67 | $586.01 | $588.25 | $587.72 | 41,319 |
| 2022-01-26 | $615.10 | $623.00 | $593.95 | $601.43 | $600.88 | 28,883 |
| 2022-01-25 | $614.10 | $626.51 | $600.00 | $610.00 | $609.45 | 70,908 |
| 2022-01-24 | $607.63 | $625.27 | $599.25 | $623.00 | $622.43 | 56,851 |
| 2022-01-21 | $632.53 | $637.00 | $615.00 | $617.02 | $616.46 | 39,984 |
| 2022-01-20 | $648.77 | $659.98 | $636.71 | $637.67 | $637.09 | 36,935 |
| 2022-01-19 | $649.08 | $652.65 | $644.56 | $647.23 | $646.64 | 37,874 |
| 2022-01-18 | $667.94 | $667.94 | $646.81 | $649.21 | $648.62 | 43,567 |
| 2022-01-14 | $685.63 | $687.88 | $672.62 | $676.21 | $675.60 | 26,984 |
| 2022-01-13 | $695.42 | $706.35 | $687.70 | $689.10 | $688.47 | 39,743 |
| 2022-01-12 | $690.25 | $695.56 | $687.00 | $695.56 | $694.93 | 33,467 |
| 2022-01-11 | $689.39 | $693.58 | $674.84 | $690.22 | $689.59 | 53,153 |
| 2022-01-10 | $699.25 | $699.25 | $687.84 | $694.31 | $693.68 | 30,616 |
| 2022-01-07 | $715.32 | $718.39 | $701.88 | $701.89 | $701.25 | 34,084 |
| 2022-01-06 | $714.65 | $724.23 | $713.11 | $717.78 | $717.13 | 41,246 |
| 2022-01-05 | $729.81 | $729.81 | $707.75 | $709.42 | $708.77 | 58,685 |
| 2022-01-04 | $720.85 | $727.72 | $717.25 | $725.62 | $724.96 | 68,097 |
| 2022-01-03 | $724.01 | $731.57 | $713.93 | $715.46 | $714.81 | 44,542 |
| 2021-12-31 | $724.87 | $730.36 | $722.28 | $726.23 | $725.57 | 48,430 |
| 2021-12-30 | $720.80 | $725.14 | $718.74 | $722.74 | $722.08 | 66,267 |
| 2021-12-29 | $721.85 | $725.23 | $717.42 | $721.20 | $720.54 | 35,423 |
| 2021-12-28 | $722.70 | $726.77 | $718.95 | $721.04 | $720.38 | 50,686 |
| 2021-12-27 | $715.51 | $726.77 | $715.51 | $725.55 | $724.89 | 21,349 |
| 2021-12-23 | $722.54 | $724.70 | $715.24 | $716.69 | $716.04 | 17,774 |
| 2021-12-22 | $714.10 | $721.97 | $711.32 | $718.14 | $717.49 | 24,415 |
| 2021-12-21 | $710.60 | $719.00 | $708.33 | $710.70 | $710.05 | 34,215 |
| 2021-12-20 | $708.71 | $708.71 | $695.00 | $704.17 | $703.53 | 32,703 |
| 2021-12-17 | $713.16 | $718.89 | $705.99 | $715.30 | $714.65 | 81,677 |
| 2021-12-16 | $716.61 | $724.98 | $710.22 | $713.17 | $712.52 | 60,344 |
| 2021-12-15 | $710.17 | $720.76 | $707.20 | $720.67 | $720.01 | 51,689 |
| 2021-12-14 | $705.00 | $717.16 | $699.85 | $710.17 | $709.52 | 44,622 |
| 2021-12-13 | $705.11 | $712.08 | $701.46 | $705.21 | $704.57 | 58,367 |
| 2021-12-10 | $712.06 | $715.76 | $703.00 | $705.11 | $704.47 | 43,341 |
| 2021-12-09 | $717.67 | $721.03 | $712.77 | $714.34 | $713.69 | 27,156 |
| 2021-12-08 | $712.40 | $721.40 | $706.45 | $716.32 | $715.67 | 32,892 |
| 2021-12-07 | $714.31 | $718.98 | $707.56 | $712.50 | $711.85 | 45,580 |
| 2021-12-06 | $709.29 | $710.92 | $702.67 | $704.67 | $704.03 | 52,192 |
| 2021-12-03 | $726.52 | $728.55 | $699.68 | $700.91 | $700.27 | 54,856 |
| 2021-12-02 | $704.90 | $724.83 | $686.19 | $723.62 | $722.96 | 54,876 |
| 2021-12-01 | $717.45 | $721.56 | $697.90 | $701.22 | $700.58 | 66,550 |
| 2021-11-30 | $713.78 | $716.78 | $699.74 | $704.56 | $703.92 | 132,950 |
| 2021-11-29 | $729.07 | $730.74 | $713.37 | $717.23 | $716.58 | 55,995 |
| 2021-11-26 | $715.33 | $727.31 | $707.36 | $722.34 | $721.68 | 39,755 |
| 2021-11-24 | $729.00 | $738.80 | $726.65 | $731.40 | $730.73 | 43,010 |
| 2021-11-23 | $735.51 | $741.87 | $724.25 | $729.00 | $728.34 | 68,616 |
| 2021-11-22 | $744.89 | $753.03 | $733.02 | $735.20 | $734.53 | 50,807 |
| 2021-11-19 | $733.13 | $744.56 | $724.95 | $742.86 | $742.18 | 44,011 |
| 2021-11-18 | $746.38 | $746.69 | $734.81 | $739.00 | $738.33 | 43,846 |
| 2021-11-17 | $744.81 | $750.00 | $741.42 | $748.00 | $747.32 | 44,809 |
| 2021-11-16 | $748.72 | $757.38 | $743.88 | $749.41 | $748.73 | 43,920 |
| 2021-11-15 | $740.21 | $749.62 | $738.62 | $745.33 | $744.65 | 43,536 |
| 2021-11-12 | $745.19 | $752.68 | $738.22 | $739.20 | $738.53 | 40,034 |
| 2021-11-11 | $736.93 | $752.88 | $733.74 | $746.95 | $746.27 | 37,227 |
| 2021-11-10 | $740.00 | $747.64 | $725.42 | $735.43 | $734.76 | 54,147 |
| 2021-11-09 | $752.19 | $760.00 | $742.04 | $745.26 | $744.58 | 31,733 |
| 2021-11-08 | $760.21 | $763.00 | $754.66 | $756.02 | $755.33 | 21,007 |
| 2021-11-05 | $753.83 | $759.52 | $750.40 | $759.25 | $758.56 | 39,043 |
| 2021-11-04 | $760.00 | $769.90 | $734.41 | $750.87 | $750.19 | 35,392 |
| 2021-11-03 | $752.27 | $757.24 | $743.00 | $754.31 | $753.62 | 61,369 |
| 2021-11-02 | $746.28 | $752.03 | $740.00 | $748.50 | $747.82 | 47,595 |
| 2021-11-01 | $740.87 | $747.96 | $738.09 | $741.02 | $740.35 | 38,162 |
| 2021-10-29 | $732.52 | $745.50 | $732.52 | $736.99 | $736.32 | 29,757 |
| 2021-10-28 | $718.88 | $738.53 | $718.88 | $737.14 | $736.47 | 41,170 |
| 2021-10-27 | $730.41 | $730.41 | $708.43 | $713.87 | $713.22 | 60,205 |
| 2021-10-26 | $725.45 | $730.96 | $723.20 | $730.39 | $729.73 | 47,775 |
| 2021-10-25 | $729.65 | $729.65 | $716.77 | $720.60 | $719.94 | 31,650 |
| 2021-10-22 | $727.75 | $729.88 | $691.36 | $724.58 | $723.92 | 34,537 |
| 2021-10-21 | $731.56 | $731.56 | $720.28 | $724.89 | $724.23 | 37,714 |
| 2021-10-20 | $721.60 | $730.33 | $715.00 | $728.30 | $727.64 | 26,424 |
| 2021-10-19 | $740.61 | $740.61 | $716.73 | $720.51 | $719.85 | 28,636 |
| 2021-10-18 | $721.42 | $735.08 | $721.42 | $734.78 | $734.11 | 23,775 |
| 2021-10-15 | $716.73 | $724.55 | $716.73 | $723.14 | $722.48 | 34,298 |
| 2021-10-14 | $698.91 | $712.05 | $698.91 | $712.04 | $710.90 | 25,165 |
| 2021-10-13 | $694.28 | $696.65 | $683.50 | $696.65 | $695.54 | 34,950 |
| 2021-10-12 | $694.80 | $697.20 | $690.40 | $696.00 | $694.89 | 34,079 |
| 2021-10-11 | $698.75 | $700.53 | $690.92 | $690.92 | $689.81 | 21,631 |
| 2021-10-08 | $696.33 | $703.12 | $695.69 | $698.52 | $697.40 | 30,159 |
| 2021-10-07 | $678.26 | $697.04 | $676.01 | $694.65 | $693.54 | 66,958 |
| 2021-10-06 | $660.96 | $671.48 | $657.93 | $670.20 | $669.13 | 43,564 |
| 2021-10-05 | $655.98 | $665.79 | $655.00 | $662.00 | $660.94 | 41,723 |
| 2021-10-04 | $653.00 | $660.28 | $648.02 | $651.33 | $650.29 | 30,351 |
| 2021-10-01 | $650.96 | $661.79 | $645.34 | $655.33 | $654.28 | 46,054 |
| 2021-09-30 | $661.34 | $668.51 | $642.50 | $646.03 | $645.00 | 48,178 |
| 2021-09-29 | $662.54 | $663.44 | $656.79 | $661.20 | $660.14 | 22,583 |
| 2021-09-28 | $659.24 | $661.14 | $650.72 | $659.48 | $658.43 | 34,043 |
| 2021-09-27 | $649.61 | $666.30 | $649.61 | $664.59 | $663.53 | 30,937 |
| 2021-09-24 | $649.36 | $656.45 | $649.36 | $652.51 | $651.47 | 15,339 |
| 2021-09-23 | $653.65 | $661.05 | $653.65 | $654.10 | $653.05 | 16,539 |
| 2021-09-22 | $655.33 | $660.00 | $650.51 | $654.21 | $653.16 | 19,967 |
| 2021-09-21 | $650.65 | $651.95 | $642.01 | $650.03 | $648.99 | 34,457 |
| 2021-09-20 | $641.02 | $648.53 | $635.20 | $646.26 | $645.23 | 29,715 |
| 2021-09-17 | $660.71 | $662.00 | $644.00 | $649.68 | $648.64 | 52,844 |
| 2021-09-16 | $663.92 | $663.92 | $655.87 | $658.70 | $657.65 | 29,432 |
| 2021-09-15 | $660.20 | $665.53 | $652.22 | $660.91 | $659.85 | 49,318 |
| 2021-09-14 | $666.99 | $666.99 | $655.28 | $658.94 | $657.89 | 32,117 |
| 2021-09-13 | $665.89 | $668.40 | $658.30 | $666.00 | $664.93 | 32,784 |
| 2021-09-10 | $661.62 | $668.27 | $656.60 | $659.19 | $658.14 | 28,242 |
| 2021-09-09 | $653.01 | $660.53 | $649.05 | $655.29 | $654.24 | 37,708 |
| 2021-09-08 | $656.31 | $658.58 | $652.74 | $657.00 | $655.95 | 29,858 |
| 2021-09-07 | $653.50 | $664.76 | $653.50 | $660.07 | $659.01 | 31,460 |
| 2021-09-03 | $663.69 | $663.69 | $652.27 | $655.02 | $653.97 | 24,885 |
| 2021-09-02 | $656.54 | $668.47 | $653.81 | $664.19 | $662.62 | 46,261 |
| 2021-09-01 | $659.48 | $667.00 | $654.55 | $658.49 | $656.94 | 48,660 |
| 2021-08-31 | $671.33 | $676.97 | $659.68 | $661.15 | $659.59 | 53,370 |
| 2021-08-30 | $673.10 | $673.50 | $666.97 | $671.53 | $669.94 | 20,131 |
| 2021-08-27 | $662.53 | $677.34 | $662.53 | $673.74 | $672.15 | 33,600 |
| 2021-08-26 | $650.00 | $661.42 | $650.00 | $660.15 | $658.59 | 25,312 |
| 2021-08-25 | $642.21 | $659.69 | $642.21 | $652.95 | $651.41 | 28,104 |
| 2021-08-24 | $653.02 | $653.02 | $644.18 | $645.05 | $643.53 | 26,648 |
| 2021-08-23 | $642.56 | $649.97 | $642.56 | $648.11 | $646.58 | 19,342 |
| 2021-08-20 | $640.83 | $646.79 | $639.65 | $644.30 | $642.78 | 19,878 |
| 2021-08-19 | $638.04 | $650.98 | $634.87 | $640.00 | $638.49 | 35,261 |
| 2021-08-18 | $654.59 | $655.48 | $648.06 | $648.06 | $646.53 | 17,866 |
| 2021-08-17 | $658.30 | $660.35 | $648.08 | $653.11 | $651.57 | 32,729 |
| 2021-08-16 | $659.72 | $666.07 | $656.37 | $659.80 | $658.24 | 27,697 |
| 2021-08-13 | $654.04 | $660.64 | $654.04 | $659.72 | $658.16 | 21,114 |
| 2021-08-12 | $657.78 | $663.98 | $651.08 | $654.98 | $653.43 | 40,082 |
| 2021-08-11 | $650.12 | $662.15 | $645.03 | $660.39 | $658.83 | 36,876 |
| 2021-08-10 | $637.00 | $655.25 | $635.05 | $649.14 | $647.61 | 41,368 |
| 2021-08-09 | $621.46 | $639.73 | $621.00 | $638.01 | $636.50 | 35,371 |
| 2021-08-06 | $628.24 | $630.93 | $616.25 | $625.69 | $624.21 | 32,673 |
| 2021-08-05 | $601.80 | $634.86 | $599.08 | $627.96 | $626.48 | 84,852 |
| 2021-08-04 | $589.71 | $591.83 | $582.41 | $584.11 | $582.73 | 45,553 |
| 2021-08-03 | $583.63 | $594.82 | $582.26 | $590.30 | $588.91 | 26,303 |
| 2021-08-02 | $591.43 | $594.72 | $579.58 | $582.27 | $580.89 | 38,078 |
| 2021-07-30 | $586.44 | $592.77 | $581.83 | $587.96 | $586.57 | 28,781 |
| 2021-07-29 | $583.11 | $591.50 | $583.11 | $588.84 | $587.45 | 34,537 |
| 2021-07-28 | $579.96 | $585.69 | $572.50 | $578.99 | $577.62 | 23,135 |
| 2021-07-27 | $579.23 | $584.50 | $575.25 | $578.08 | $576.72 | 30,042 |
| 2021-07-26 | $582.48 | $584.10 | $580.69 | $581.19 | $579.82 | 21,406 |
| 2021-07-23 | $576.32 | $583.65 | $573.46 | $583.65 | $582.27 | 18,060 |
| 2021-07-22 | $580.11 | $581.50 | $576.21 | $577.90 | $576.54 | 19,066 |
| 2021-07-21 | $574.51 | $584.63 | $574.51 | $580.10 | $578.73 | 24,372 |
| 2021-07-20 | $562.97 | $582.32 | $562.97 | $574.00 | $572.64 | 44,583 |
| 2021-07-19 | $563.13 | $567.70 | $553.00 | $559.10 | $557.78 | 48,663 |
| 2021-07-16 | $579.78 | $582.35 | $566.44 | $569.58 | $568.24 | 59,554 |
| 2021-07-15 | $576.93 | $580.67 | $574.62 | $580.55 | $579.18 | 20,982 |
| 2021-07-14 | $581.61 | $585.00 | $575.39 | $578.90 | $577.53 | 27,145 |
| 2021-07-13 | $582.71 | $582.71 | $577.61 | $580.15 | $578.78 | 35,002 |
| 2021-07-12 | $581.96 | $583.79 | $575.25 | $582.71 | $581.33 | 64,932 |
| 2021-07-09 | $575.88 | $585.60 | $572.57 | $584.00 | $582.62 | 51,095 |
| 2021-07-08 | $578.29 | $581.01 | $554.99 | $568.49 | $567.15 | 34,479 |
| 2021-07-07 | $584.03 | $587.43 | $571.93 | $583.89 | $582.51 | 61,984 |
| 2021-07-06 | $600.19 | $602.64 | $579.73 | $584.02 | $582.64 | 98,163 |
| 2021-07-02 | $590.48 | $603.39 | $590.48 | $603.10 | $601.68 | 64,047 |
| 2021-07-01 | $588.85 | $593.29 | $583.03 | $591.73 | $590.33 | 93,908 |
| 2021-06-30 | $587.37 | $595.64 | $584.62 | $589.40 | $588.01 | 226,698 |
| 2021-06-29 | $575.80 | $587.72 | $572.18 | $585.70 | $584.32 | 167,461 |
| 2021-06-28 | $570.16 | $573.30 | $562.15 | $572.98 | $571.63 | 50,107 |
| 2021-06-25 | $563.21 | $575.78 | $562.00 | $572.03 | $570.68 | 84,823 |
| 2021-06-24 | $553.36 | $565.79 | $552.49 | $562.05 | $560.72 | 78,754 |
| 2021-06-23 | $537.97 | $551.99 | $536.00 | $550.93 | $549.63 | 61,758 |
| 2021-06-22 | $536.98 | $539.81 | $533.50 | $535.58 | $533.83 | 33,276 |
| 2021-06-21 | $527.20 | $540.93 | $527.20 | $534.85 | $533.10 | 36,392 |
| 2021-06-18 | $526.17 | $534.89 | $523.94 | $526.51 | $524.79 | 135,286 |
| 2021-06-17 | $540.55 | $540.72 | $528.20 | $531.54 | $529.80 | 55,567 |
| 2021-06-16 | $546.73 | $547.59 | $533.50 | $534.55 | $532.80 | 52,328 |
| 2021-06-15 | $543.73 | $549.08 | $533.34 | $546.62 | $544.83 | 70,749 |
| 2021-06-14 | $552.86 | $556.01 | $538.74 | $540.87 | $539.10 | 117,788 |
| 2021-06-11 | $550.60 | $562.65 | $550.60 | $554.59 | $552.78 | 72,020 |
| 2021-06-10 | $565.32 | $565.32 | $549.71 | $550.24 | $548.44 | 33,430 |
| 2021-06-09 | $565.52 | $565.52 | $554.45 | $561.72 | $559.89 | 58,525 |
| 2021-06-08 | $561.22 | $566.27 | $556.56 | $565.00 | $563.15 | 35,925 |
| 2021-06-07 | $569.23 | $571.52 | $560.24 | $563.63 | $561.79 | 55,205 |
| 2021-06-04 | $570.46 | $575.00 | $564.71 | $568.59 | $566.73 | 24,713 |
| 2021-06-03 | $571.82 | $578.77 | $566.45 | $569.40 | $567.54 | 44,893 |
| 2021-06-02 | $578.89 | $581.20 | $565.47 | $571.63 | $569.76 | 48,415 |
| 2021-06-01 | $580.02 | $582.99 | $572.72 | $575.71 | $573.83 | 57,922 |
| 2021-05-28 | $569.02 | $575.99 | $558.04 | $575.04 | $573.16 | 80,816 |
| 2021-05-27 | $550.00 | $569.57 | $535.01 | $566.79 | $564.94 | 293,810 |
| 2021-05-26 | $574.16 | $581.15 | $570.86 | $574.49 | $572.61 | 83,837 |
| 2021-05-25 | $577.26 | $581.39 | $570.57 | $570.57 | $568.71 | 73,494 |
| 2021-05-24 | $577.89 | $583.40 | $571.00 | $578.13 | $576.24 | 40,354 |
| 2021-05-21 | $580.22 | $586.85 | $575.18 | $579.26 | $577.37 | 32,619 |
| 2021-05-20 | $568.79 | $580.12 | $567.50 | $577.41 | $575.52 | 81,618 |
| 2021-05-19 | $607.96 | $607.96 | $564.58 | $567.44 | $565.59 | 137,250 |
| 2021-05-18 | $619.86 | $627.57 | $613.47 | $614.51 | $612.50 | 65,640 |
| 2021-05-17 | $615.74 | $622.97 | $613.39 | $618.33 | $616.31 | 29,919 |
| 2021-05-14 | $614.20 | $620.80 | $611.06 | $617.14 | $615.12 | 41,637 |
| 2021-05-13 | $593.25 | $616.47 | $593.25 | $612.13 | $610.13 | 53,851 |
| 2021-05-12 | $621.30 | $621.30 | $591.87 | $592.90 | $590.96 | 60,260 |
| 2021-05-11 | $629.37 | $629.55 | $613.61 | $619.63 | $617.61 | 49,286 |
| 2021-05-10 | $623.52 | $641.26 | $623.45 | $632.00 | $629.94 | 51,734 |
| 2021-05-07 | $613.00 | $620.87 | $609.32 | $620.41 | $618.38 | 45,746 |
| 2021-05-06 | $603.00 | $613.00 | $602.79 | $611.74 | $609.74 | 90,065 |
| 2021-05-05 | $595.20 | $608.69 | $595.20 | $603.98 | $602.01 | 65,829 |
| 2021-05-04 | $596.50 | $598.75 | $591.32 | $596.12 | $594.17 | 36,543 |
| 2021-05-03 | $596.77 | $600.54 | $595.25 | $597.09 | $595.14 | 36,378 |
| 2021-04-30 | $590.83 | $599.78 | $588.00 | $596.63 | $594.68 | 75,383 |
| 2021-04-29 | $596.48 | $599.62 | $592.70 | $593.59 | $591.65 | 39,506 |
| 2021-04-28 | $601.65 | $607.29 | $594.30 | $595.71 | $593.76 | 41,130 |
| 2021-04-27 | $599.69 | $605.57 | $598.53 | $604.50 | $602.53 | 85,168 |
| 2021-04-26 | $595.67 | $604.93 | $595.67 | $600.34 | $598.38 | 92,939 |
| 2021-04-23 | $597.89 | $599.44 | $594.71 | $595.67 | $593.72 | 34,520 |
| 2021-04-22 | $599.01 | $599.01 | $589.51 | $594.40 | $592.46 | 55,130 |
| 2021-04-21 | $597.42 | $603.17 | $591.89 | $600.32 | $598.36 | 61,291 |
| 2021-04-20 | $601.79 | $603.95 | $592.55 | $598.08 | $596.13 | 73,140 |
| 2021-04-19 | $610.50 | $611.42 | $599.21 | $600.88 | $598.92 | 50,197 |
| 2021-04-16 | $612.39 | $616.51 | $608.58 | $612.50 | $610.50 | 67,595 |
| 2021-04-15 | $616.96 | $620.80 | $605.36 | $608.63 | $606.64 | 58,614 |
| 2021-04-14 | $613.75 | $618.71 | $612.03 | $616.50 | $614.49 | 60,673 |
| 2021-04-13 | $606.51 | $615.76 | $604.73 | $614.79 | $612.78 | 71,323 |
| 2021-04-12 | $614.25 | $618.44 | $603.42 | $605.00 | $603.02 | 73,446 |
| 2021-04-09 | $617.15 | $620.01 | $610.32 | $614.57 | $612.56 | 76,412 |
| 2021-04-08 | $614.93 | $618.70 | $611.37 | $618.26 | $616.24 | 71,015 |
| 2021-04-07 | $612.43 | $620.06 | $611.06 | $616.99 | $614.98 | 49,370 |
| 2021-04-06 | $624.18 | $629.50 | $610.22 | $613.98 | $611.97 | 59,274 |
| 2021-04-05 | $616.00 | $626.69 | $612.32 | $621.29 | $619.26 | 35,988 |
| 2021-04-01 | $611.02 | $616.01 | $605.03 | $614.25 | $612.24 | 38,571 |
| 2021-03-31 | $609.55 | $620.00 | $606.76 | $612.60 | $610.60 | 85,415 |
| 2021-03-30 | $605.76 | $613.95 | $597.84 | $612.00 | $610.00 | 53,175 |
| 2021-03-29 | $621.92 | $626.10 | $603.70 | $606.61 | $604.63 | 56,251 |
| 2021-03-26 | $608.92 | $619.41 | $600.28 | $619.41 | $617.39 | 32,089 |
| 2021-03-25 | $585.13 | $607.90 | $583.08 | $606.81 | $604.83 | 49,833 |
| 2021-03-24 | $582.62 | $593.33 | $574.61 | $587.73 | $585.81 | 52,236 |
| 2021-03-23 | $585.98 | $592.60 | $574.98 | $579.85 | $577.96 | 85,603 |
| 2021-03-22 | $605.25 | $605.25 | $588.64 | $591.48 | $589.55 | 35,104 |
| 2021-03-19 | $600.79 | $657.86 | $593.83 | $606.03 | $604.05 | 127,003 |
| 2021-03-18 | $601.30 | $608.05 | $599.44 | $601.99 | $600.02 | 57,943 |
| 2021-03-17 | $612.50 | $615.14 | $600.19 | $601.50 | $599.54 | 51,341 |
| 2021-03-16 | $617.40 | $617.40 | $606.02 | $612.00 | $610.00 | 54,883 |
| 2021-03-15 | $621.48 | $621.48 | $609.12 | $619.38 | $617.36 | 43,943 |
| 2021-03-12 | $604.49 | $621.89 | $601.86 | $618.83 | $616.81 | 55,014 |
| 2021-03-11 | $604.49 | $606.35 | $596.46 | $604.99 | $603.01 | 51,519 |
| 2021-03-10 | $590.07 | $598.49 | $580.06 | $595.46 | $593.52 | 65,030 |
| 2021-03-09 | $599.29 | $609.63 | $578.49 | $585.52 | $583.61 | 89,655 |
| 2021-03-08 | $603.27 | $614.46 | $600.02 | $603.06 | $601.09 | 74,179 |
| 2021-03-05 | $575.01 | $598.61 | $574.70 | $596.44 | $594.49 | 78,229 |
| 2021-03-04 | $584.70 | $591.84 | $568.58 | $578.00 | $576.11 | 61,428 |
| 2021-03-03 | $584.69 | $593.50 | $579.95 | $587.90 | $585.98 | 73,942 |
| 2021-03-02 | $575.45 | $585.00 | $573.26 | $579.49 | $577.60 | 49,378 |
| 2021-03-01 | $579.57 | $582.03 | $571.59 | $576.49 | $574.61 | 52,675 |
| 2021-02-26 | $563.64 | $577.94 | $562.00 | $574.72 | $572.84 | 162,653 |
| 2021-02-25 | $556.61 | $563.90 | $555.49 | $560.19 | $558.36 | 65,571 |
| 2021-02-24 | $558.80 | $567.82 | $556.47 | $560.61 | $558.78 | 56,686 |
| 2021-02-23 | $543.70 | $557.23 | $539.20 | $555.15 | $553.34 | 65,749 |
| 2021-02-22 | $530.14 | $546.01 | $530.14 | $543.74 | $541.96 | 66,793 |
| 2021-02-19 | $530.34 | $546.72 | $530.34 | $536.01 | $534.26 | 39,108 |
| 2021-02-18 | $504.85 | $529.31 | $504.85 | $522.87 | $521.16 | 96,656 |
| 2021-02-17 | $508.38 | $509.01 | $500.38 | $504.23 | $502.58 | 39,764 |
| 2021-02-16 | $498.90 | $512.09 | $498.90 | $506.46 | $504.81 | 52,055 |
| 2021-02-12 | $499.22 | $503.43 | $498.03 | $500.24 | $498.61 | 38,832 |
| 2021-02-11 | $500.00 | $501.83 | $493.24 | $500.48 | $498.85 | 27,744 |
| 2021-02-10 | $503.00 | $508.19 | $491.90 | $499.05 | $497.42 | 41,189 |
| 2021-02-09 | $493.30 | $508.96 | $487.56 | $503.00 | $501.36 | 48,698 |
| 2021-02-08 | $476.19 | $493.88 | $472.51 | $493.43 | $491.82 | 39,247 |
| 2021-02-05 | $501.27 | $501.27 | $473.02 | $476.46 | $474.90 | 53,030 |
| 2021-02-04 | $485.03 | $519.98 | $485.03 | $495.63 | $494.01 | 69,789 |
| 2021-02-03 | $477.00 | $487.93 | $471.16 | $482.02 | $480.45 | 47,766 |
| 2021-02-02 | $479.17 | $480.95 | $470.01 | $477.20 | $475.64 | 39,975 |
| 2021-02-01 | $466.07 | $476.34 | $450.39 | $476.33 | $474.77 | 47,150 |
| 2021-01-29 | $457.59 | $465.20 | $452.62 | $462.44 | $460.93 | 46,023 |
| 2021-01-28 | $461.65 | $462.00 | $455.42 | $460.66 | $459.16 | 38,524 |
| 2021-01-27 | $458.47 | $465.20 | $448.48 | $459.00 | $457.50 | 51,347 |
| 2021-01-26 | $471.58 | $475.12 | $459.14 | $460.74 | $459.24 | 69,012 |
| 2021-01-25 | $471.07 | $478.89 | $469.33 | $473.02 | $471.48 | 31,094 |
| 2021-01-22 | $475.38 | $475.38 | $470.50 | $474.62 | $473.07 | 27,121 |
| 2021-01-21 | $476.43 | $480.50 | $473.62 | $477.58 | $476.02 | 20,791 |
| 2021-01-20 | $472.99 | $479.39 | $470.11 | $479.39 | $477.82 | 14,437 |
| 2021-01-19 | $478.66 | $479.77 | $464.89 | $470.08 | $468.54 | 26,511 |
| 2021-01-15 | $471.27 | $476.38 | $466.47 | $473.17 | $471.62 | 25,184 |
| 2021-01-14 | $479.70 | $480.32 | $468.28 | $472.60 | $471.06 | 23,393 |
| 2021-01-13 | $482.64 | $482.64 | $474.32 | $475.64 | $474.09 | 46,562 |
| 2021-01-12 | $474.38 | $487.32 | $473.51 | $481.31 | $479.74 | 38,863 |
| 2021-01-11 | $469.01 | $476.64 | $468.36 | $474.37 | $472.82 | 28,193 |
| 2021-01-08 | $466.83 | $478.87 | $465.91 | $472.84 | $471.30 | 35,202 |
| 2021-01-07 | $467.33 | $472.61 | $465.90 | $468.20 | $466.67 | 34,547 |
| 2021-01-06 | $449.09 | $470.00 | $449.09 | $468.60 | $467.07 | 65,699 |
| 2021-01-05 | $441.48 | $451.00 | $441.48 | $451.00 | $449.53 | 27,651 |
| 2021-01-04 | $457.54 | $457.54 | $439.70 | $444.70 | $443.25 | 29,897 |
| 2020-12-31 | $439.87 | $458.16 | $439.87 | $453.96 | $452.48 | 20,636 |
| 2020-12-30 | $447.60 | $455.97 | $446.31 | $453.33 | $451.85 | 21,963 |
| 2020-12-29 | $447.87 | $449.05 | $444.40 | $447.69 | $446.23 | 21,983 |
| 2020-12-28 | $454.62 | $455.20 | $447.67 | $449.41 | $447.94 | 29,950 |
| 2020-12-24 | $449.49 | $451.11 | $445.68 | $447.89 | $446.43 | 7,436 |
| 2020-12-23 | $453.31 | $453.31 | $447.50 | $450.29 | $448.82 | 22,491 |
| 2020-12-22 | $445.86 | $460.92 | $445.86 | $453.02 | $451.54 | 43,613 |
| 2020-12-21 | $443.00 | $452.55 | $440.01 | $445.86 | $444.40 | 58,228 |
| 2020-12-18 | $448.99 | $450.34 | $439.45 | $443.49 | $442.04 | 72,324 |
| 2020-12-17 | $432.39 | $448.35 | $429.71 | $448.35 | $444.88 | 56,518 |
| 2020-12-16 | $424.01 | $431.92 | $420.72 | $428.22 | $424.91 | 27,815 |
| 2020-12-15 | $429.82 | $430.00 | $424.69 | $427.47 | $424.16 | 44,582 |
| 2020-12-14 | $431.20 | $435.59 | $422.46 | $429.10 | $425.78 | 27,540 |
| 2020-12-11 | $428.86 | $437.89 | $425.91 | $430.86 | $427.52 | 59,766 |
| 2020-12-10 | $426.98 | $435.86 | $426.36 | $431.13 | $427.79 | 20,540 |
| 2020-12-09 | $431.35 | $433.15 | $425.42 | $431.97 | $428.63 | 37,513 |
| 2020-12-08 | $425.00 | $434.58 | $425.00 | $431.39 | $428.05 | 27,028 |
| 2020-12-07 | $430.86 | $431.39 | $424.47 | $427.75 | $424.44 | 24,049 |
| 2020-12-04 | $429.66 | $434.35 | $426.73 | $433.81 | $430.45 | 27,483 |
| 2020-12-03 | $425.47 | $431.01 | $416.97 | $426.41 | $423.11 | 38,845 |
| 2020-12-02 | $419.61 | $426.99 | $415.20 | $424.99 | $421.70 | 39,373 |
| 2020-12-01 | $418.30 | $429.24 | $416.88 | $421.50 | $418.24 | 35,861 |
| 2020-11-30 | $407.45 | $422.55 | $407.45 | $414.23 | $411.02 | 129,601 |
| 2020-11-27 | $412.59 | $414.66 | $407.42 | $407.44 | $404.29 | 13,875 |
| 2020-11-25 | $416.00 | $417.45 | $412.00 | $414.00 | $410.80 | 27,592 |
| 2020-11-24 | $406.80 | $418.79 | $406.50 | $415.28 | $412.07 | 30,270 |
| 2020-11-23 | $400.17 | $407.89 | $400.17 | $406.56 | $403.41 | 25,588 |
| 2020-11-20 | $403.52 | $405.73 | $399.80 | $401.01 | $397.91 | 30,498 |
| 2020-11-19 | $407.81 | $407.81 | $397.44 | $404.43 | $401.30 | 36,687 |
| 2020-11-18 | $406.98 | $414.35 | $406.98 | $409.80 | $406.63 | 27,097 |
| 2020-11-17 | $406.02 | $409.32 | $403.03 | $408.63 | $405.47 | 24,652 |
| 2020-11-16 | $405.00 | $409.82 | $402.89 | $409.76 | $406.59 | 27,620 |
| 2020-11-13 | $396.14 | $403.42 | $396.14 | $401.87 | $398.76 | 21,741 |
| 2020-11-12 | $404.18 | $404.18 | $392.69 | $396.36 | $393.29 | 31,766 |
| 2020-11-11 | $401.55 | $404.77 | $400.00 | $404.00 | $400.87 | 25,636 |
| 2020-11-10 | $387.50 | $402.00 | $387.50 | $402.00 | $398.89 | 29,987 |
| 2020-11-09 | $401.50 | $402.22 | $388.67 | $388.71 | $385.70 | 37,148 |
| 2020-11-06 | $398.97 | $402.59 | $384.08 | $384.96 | $381.98 | 31,161 |
| 2020-11-05 | $384.50 | $404.49 | $382.50 | $400.09 | $396.99 | 79,504 |
| 2020-11-04 | $358.50 | $370.09 | $352.37 | $365.56 | $362.73 | 49,803 |
| 2020-11-03 | $354.18 | $360.19 | $351.99 | $358.74 | $355.96 | 23,512 |
| 2020-11-02 | $352.42 | $356.60 | $350.24 | $351.45 | $348.73 | 23,098 |
| 2020-10-30 | $349.14 | $353.79 | $346.01 | $347.16 | $344.47 | 26,525 |
| 2020-10-29 | $346.80 | $351.34 | $345.28 | $349.62 | $346.91 | 31,030 |
| 2020-10-28 | $352.95 | $354.19 | $345.19 | $345.56 | $342.89 | 35,444 |
| 2020-10-27 | $359.87 | $359.87 | $354.00 | $357.22 | $354.45 | 28,980 |
| 2020-10-26 | $367.56 | $367.56 | $357.00 | $361.79 | $358.99 | 21,033 |
| 2020-10-23 | $374.00 | $374.00 | $365.00 | $368.79 | $365.94 | 24,428 |
| 2020-10-22 | $369.75 | $373.51 | $353.40 | $372.29 | $369.41 | 22,841 |
| 2020-10-21 | $359.82 | $369.50 | $359.82 | $367.34 | $364.50 | 42,524 |
| 2020-10-20 | $354.92 | $364.73 | $354.92 | $362.27 | $359.47 | 32,212 |
| 2020-10-19 | $361.60 | $366.26 | $354.04 | $354.85 | $352.10 | 22,569 |
| 2020-10-16 | $362.09 | $365.45 | $355.54 | $358.74 | $355.96 | 19,150 |
| 2020-10-15 | $360.70 | $361.70 | $355.00 | $360.38 | $357.59 | 26,428 |
| 2020-10-14 | $359.21 | $364.57 | $358.15 | $361.05 | $358.26 | 31,755 |
| 2020-10-13 | $361.80 | $362.71 | $356.42 | $358.26 | $355.49 | 30,131 |
| 2020-10-12 | $362.46 | $363.39 | $360.59 | $361.87 | $359.07 | 14,735 |
| 2020-10-09 | $363.29 | $365.11 | $358.57 | $360.16 | $357.37 | 35,186 |
| 2020-10-08 | $364.02 | $365.27 | $360.00 | $362.13 | $359.33 | 41,517 |
| 2020-10-07 | $362.75 | $373.00 | $362.75 | $363.90 | $361.08 | 47,213 |
| 2020-10-06 | $361.71 | $368.10 | $355.02 | $363.65 | $360.84 | 31,844 |
| 2020-10-05 | $362.09 | $368.75 | $359.75 | $361.62 | $358.82 | 32,056 |
| 2020-10-02 | $349.99 | $362.45 | $349.99 | $361.95 | $359.15 | 33,853 |
| 2020-10-01 | $356.14 | $358.64 | $352.88 | $355.33 | $352.58 | 34,202 |
| 2020-09-30 | $353.98 | $364.26 | $350.32 | $355.98 | $353.22 | 35,904 |
| 2020-09-29 | $358.00 | $361.56 | $351.66 | $351.98 | $349.26 | 29,293 |
| 2020-09-28 | $356.12 | $364.33 | $354.53 | $356.98 | $354.22 | 35,086 |
| 2020-09-25 | $355.50 | $358.78 | $353.25 | $354.43 | $351.69 | 70,731 |
| 2020-09-24 | $355.90 | $362.51 | $349.69 | $356.99 | $354.23 | 60,119 |
| 2020-09-23 | $366.00 | $369.75 | $355.61 | $357.68 | $354.91 | 47,444 |
| 2020-09-22 | $366.80 | $369.40 | $363.70 | $366.10 | $363.27 | 28,465 |
| 2020-09-21 | $371.96 | $371.96 | $359.40 | $364.79 | $361.97 | 51,153 |
| 2020-09-18 | $379.35 | $381.13 | $371.10 | $377.10 | $374.18 | 54,687 |
| 2020-09-17 | $374.06 | $381.99 | $374.06 | $376.84 | $373.92 | 34,982 |
| 2020-09-16 | $379.80 | $381.01 | $374.00 | $377.92 | $374.99 | 34,371 |
| 2020-09-15 | $373.30 | $378.51 | $373.30 | $378.30 | $375.37 | 25,512 |
| 2020-09-14 | $372.00 | $375.11 | $371.85 | $373.74 | $370.85 | 31,573 |
| 2020-09-11 | $376.80 | $377.51 | $368.52 | $370.51 | $367.64 | 34,871 |
| 2020-09-10 | $378.20 | $379.22 | $366.69 | $372.51 | $369.63 | 106,780 |
| 2020-09-09 | $362.60 | $379.60 | $362.60 | $377.62 | $374.70 | 63,355 |
| 2020-09-08 | $362.70 | $368.75 | $359.82 | $363.34 | $360.53 | 36,954 |
| 2020-09-04 | $370.47 | $370.47 | $360.41 | $363.05 | $360.24 | 31,453 |
| 2020-09-03 | $378.39 | $380.95 | $367.37 | $368.10 | $365.25 | 50,474 |
| 2020-09-02 | $366.59 | $378.21 | $366.36 | $376.10 | $372.68 | 52,199 |
| 2020-09-01 | $357.70 | $368.64 | $357.00 | $366.35 | $363.02 | 47,921 |
| 2020-08-31 | $359.28 | $361.78 | $352.93 | $354.89 | $351.67 | 81,687 |
| 2020-08-28 | $355.10 | $358.87 | $353.22 | $357.44 | $354.19 | 27,482 |
| 2020-08-27 | $353.19 | $356.41 | $352.00 | $354.48 | $351.26 | 28,777 |
| 2020-08-26 | $352.04 | $355.37 | $349.89 | $350.64 | $347.45 | 34,882 |
| 2020-08-25 | $356.29 | $357.00 | $350.87 | $353.39 | $350.18 | 42,000 |
| 2020-08-24 | $352.80 | $355.78 | $350.62 | $355.11 | $351.88 | 44,741 |
| 2020-08-21 | $353.89 | $353.89 | $349.58 | $350.18 | $347.00 | 41,080 |
| 2020-08-20 | $349.00 | $354.43 | $349.00 | $353.88 | $350.66 | 66,298 |
| 2020-08-19 | $346.76 | $352.00 | $346.76 | $349.66 | $346.48 | 55,805 |
| 2020-08-18 | $349.47 | $351.00 | $347.44 | $347.80 | $344.64 | 46,087 |
| 2020-08-17 | $352.00 | $355.00 | $350.00 | $350.34 | $347.16 | 39,591 |
| 2020-08-14 | $351.30 | $354.89 | $347.03 | $350.70 | $347.51 | 37,189 |
| 2020-08-13 | $357.19 | $358.20 | $350.08 | $351.40 | $348.21 | 22,285 |
| 2020-08-12 | $363.95 | $365.18 | $358.01 | $358.67 | $355.41 | 36,357 |
| 2020-08-11 | $356.41 | $361.81 | $355.10 | $356.25 | $353.01 | 34,983 |
| 2020-08-10 | $348.97 | $354.48 | $347.19 | $352.87 | $349.66 | 33,585 |
| 2020-08-07 | $341.90 | $347.15 | $340.90 | $346.20 | $343.05 | 48,478 |
| 2020-08-06 | $341.58 | $344.33 | $331.07 | $342.18 | $339.07 | 72,888 |
| 2020-08-05 | $325.81 | $339.00 | $321.00 | $334.58 | $331.54 | 84,821 |
| 2020-08-04 | $323.57 | $323.86 | $322.54 | $323.61 | $320.67 | 58,511 |
| 2020-08-03 | $320.62 | $327.33 | $318.20 | $323.57 | $320.63 | 52,534 |
| 2020-07-31 | $322.50 | $322.50 | $311.76 | $317.73 | $314.84 | 32,225 |
| 2020-07-30 | $319.67 | $323.99 | $314.85 | $320.64 | $317.73 | 32,776 |
| 2020-07-29 | $320.53 | $322.77 | $315.02 | $320.81 | $317.89 | 39,538 |
| 2020-07-28 | $316.43 | $317.78 | $313.66 | $317.53 | $314.64 | 41,711 |
| 2020-07-27 | $316.51 | $319.47 | $311.72 | $315.45 | $312.58 | 24,185 |
| 2020-07-24 | $317.59 | $320.40 | $315.00 | $316.47 | $313.59 | 39,803 |
| 2020-07-23 | $314.15 | $323.80 | $312.74 | $319.87 | $316.96 | 38,399 |
| 2020-07-22 | $309.63 | $317.05 | $309.63 | $314.71 | $311.85 | 24,997 |
| 2020-07-21 | $313.49 | $326.55 | $311.16 | $311.93 | $309.10 | 34,532 |
| 2020-07-20 | $312.16 | $315.64 | $309.16 | $311.70 | $308.87 | 29,747 |
| 2020-07-17 | $312.61 | $317.25 | $311.50 | $314.60 | $311.74 | 31,200 |
| 2020-07-16 | $307.41 | $314.02 | $307.41 | $312.15 | $309.31 | 30,739 |
| 2020-07-15 | $306.60 | $313.49 | $305.00 | $309.63 | $306.82 | 31,209 |
| 2020-07-14 | $293.01 | $305.20 | $293.01 | $303.41 | $300.65 | 53,642 |
| 2020-07-13 | $295.01 | $301.13 | $291.20 | $295.20 | $292.52 | 22,692 |
| 2020-07-10 | $290.68 | $294.77 | $289.95 | $293.57 | $290.90 | 21,231 |
| 2020-07-09 | $296.81 | $296.81 | $290.42 | $291.54 | $288.89 | 26,721 |
| 2020-07-08 | $293.02 | $300.58 | $291.70 | $299.02 | $296.30 | 49,994 |
| 2020-07-07 | $301.00 | $303.78 | $291.56 | $293.01 | $290.35 | 47,436 |
| 2020-07-06 | $304.09 | $314.58 | $299.68 | $305.42 | $302.64 | 70,787 |
| 2020-07-02 | $301.92 | $302.75 | $296.46 | $300.30 | $297.57 | 42,521 |
| 2020-07-01 | $302.24 | $304.85 | $280.01 | $295.89 | $293.20 | 68,820 |
| 2020-06-30 | $299.19 | $303.64 | $298.90 | $302.19 | $299.44 | 34,398 |
| 2020-06-29 | $298.97 | $302.59 | $296.35 | $301.85 | $299.11 | 28,307 |
| 2020-06-26 | $291.61 | $296.19 | $289.01 | $295.44 | $292.76 | 80,772 |
| 2020-06-25 | $294.34 | $294.34 | $287.63 | $291.90 | $289.25 | 31,696 |
| 2020-06-24 | $303.48 | $303.48 | $291.60 | $294.34 | $291.67 | 36,610 |
| 2020-06-23 | $307.93 | $310.73 | $303.59 | $304.50 | $301.73 | 35,691 |
| 2020-06-22 | $309.53 | $309.53 | $303.15 | $303.57 | $300.81 | 38,255 |
| 2020-06-19 | $313.68 | $313.68 | $302.05 | $309.98 | $307.16 | 57,820 |
| 2020-06-18 | $314.36 | $316.14 | $308.51 | $311.72 | $308.89 | 45,939 |
| 2020-06-17 | $314.90 | $321.97 | $314.90 | $315.74 | $312.87 | 66,913 |
| 2020-06-16 | $317.31 | $318.00 | $312.75 | $313.13 | $310.28 | 94,311 |
| 2020-06-15 | $308.90 | $312.99 | $306.40 | $310.55 | $307.73 | 100,753 |
| 2020-06-12 | $316.51 | $319.70 | $308.56 | $314.89 | $312.03 | 50,627 |
| 2020-06-11 | $315.91 | $319.68 | $310.00 | $310.16 | $307.34 | 46,270 |
| 2020-06-10 | $341.75 | $341.75 | $327.17 | $327.25 | $324.28 | 46,059 |
| 2020-06-09 | $336.60 | $342.46 | $330.90 | $340.13 | $337.04 | 59,432 |
| 2020-06-08 | $347.56 | $347.56 | $335.11 | $339.38 | $336.30 | 91,047 |
| 2020-06-05 | $338.70 | $348.04 | $338.60 | $347.06 | $343.91 | 53,212 |
| 2020-06-04 | $318.31 | $331.72 | $318.31 | $329.92 | $326.92 | 69,442 |
| 2020-06-03 | $325.39 | $330.19 | $315.92 | $318.63 | $315.73 | 106,143 |
| 2020-06-02 | $328.88 | $329.79 | $320.86 | $323.21 | $320.27 | 77,381 |
| 2020-06-01 | $323.74 | $328.23 | $322.08 | $323.68 | $320.74 | 80,629 |
| 2020-05-29 | $326.73 | $327.14 | $319.79 | $322.50 | $319.57 | 124,194 |
| 2020-05-28 | $335.00 | $351.11 | $328.81 | $330.53 | $327.53 | 118,356 |
| 2020-05-27 | $322.90 | $329.35 | $321.39 | $328.98 | $325.99 | 97,584 |
| 2020-05-26 | $314.75 | $326.61 | $313.50 | $317.15 | $314.27 | 63,227 |
| 2020-05-22 | $304.00 | $311.11 | $301.97 | $307.15 | $304.36 | 56,994 |
| 2020-05-21 | $300.71 | $303.61 | $296.58 | $302.82 | $300.07 | 50,696 |
| 2020-05-20 | $298.60 | $300.55 | $297.27 | $299.68 | $296.96 | 59,147 |
| 2020-05-19 | $297.20 | $301.61 | $293.74 | $294.80 | $292.12 | 61,989 |
| 2020-05-18 | $293.89 | $303.14 | $293.89 | $298.28 | $295.57 | 55,383 |
| 2020-05-15 | $290.01 | $296.78 | $286.25 | $289.62 | $286.99 | 57,690 |
| 2020-05-14 | $283.60 | $292.70 | $277.21 | $290.23 | $287.59 | 38,496 |
| 2020-05-13 | $288.94 | $294.40 | $280.65 | $285.73 | $283.13 | 53,391 |
| 2020-05-12 | $293.23 | $299.72 | $291.00 | $293.30 | $290.63 | 59,714 |
| 2020-05-11 | $296.13 | $301.89 | $293.86 | $294.67 | $291.99 | 62,064 |
| 2020-05-08 | $287.50 | $301.80 | $287.50 | $301.29 | $298.55 | 51,655 |
| 2020-05-07 | $282.00 | $287.30 | $280.60 | $283.68 | $281.10 | 58,920 |
| 2020-05-06 | $276.27 | $283.34 | $273.76 | $280.03 | $277.49 | 68,301 |
| 2020-05-05 | $275.67 | $285.71 | $275.67 | $279.14 | $276.60 | 63,373 |
| 2020-05-04 | $270.05 | $277.56 | $270.05 | $276.17 | $273.66 | 62,558 |
| 2020-05-01 | $275.17 | $275.17 | $265.10 | $270.50 | $268.04 | 47,260 |
| 2020-04-30 | $284.09 | $284.55 | $277.50 | $280.13 | $277.58 | 48,819 |
| 2020-04-29 | $285.90 | $294.81 | $284.24 | $285.84 | $283.24 | 65,807 |
| 2020-04-28 | $279.15 | $287.72 | $277.14 | $277.92 | $275.39 | 69,921 |
| 2020-04-27 | $254.21 | $277.92 | $254.21 | $275.23 | $272.73 | 82,556 |
| 2020-04-24 | $257.45 | $262.37 | $250.05 | $252.54 | $250.25 | 74,041 |
| 2020-04-23 | $261.31 | $263.61 | $254.73 | $256.99 | $254.65 | 55,545 |
| 2020-04-22 | $261.59 | $263.92 | $252.00 | $254.64 | $252.33 | 47,344 |
| 2020-04-21 | $255.81 | $263.90 | $251.92 | $259.17 | $256.82 | 55,424 |
| 2020-04-20 | $272.68 | $272.68 | $258.08 | $260.30 | $257.93 | 60,426 |
| 2020-04-17 | $275.53 | $280.71 | $271.17 | $275.25 | $272.75 | 78,786 |
| 2020-04-16 | $261.99 | $270.71 | $251.78 | $267.90 | $265.47 | 68,197 |
| 2020-04-15 | $258.00 | $265.37 | $249.45 | $262.09 | $259.71 | 79,770 |
| 2020-04-14 | $269.90 | $280.15 | $256.52 | $260.07 | $257.71 | 57,999 |
| 2020-04-13 | $278.19 | $278.19 | $265.00 | $267.33 | $264.90 | 36,656 |
| 2020-04-09 | $264.98 | $279.01 | $264.98 | $277.84 | $275.32 | 55,391 |
| 2020-04-08 | $267.85 | $267.89 | $260.04 | $261.94 | $259.56 | 53,319 |
| 2020-04-07 | $266.10 | $277.48 | $261.93 | $263.98 | $261.58 | 69,478 |
| 2020-04-06 | $259.71 | $268.03 | $253.28 | $262.14 | $259.76 | 88,459 |
| 2020-04-03 | $261.87 | $263.30 | $250.50 | $250.97 | $248.69 | 56,224 |
| 2020-04-02 | $267.10 | $273.56 | $258.59 | $263.30 | $260.91 | 68,373 |
| 2020-04-01 | $281.79 | $282.99 | $267.05 | $270.00 | $267.55 | 53,640 |
| 2020-03-31 | $294.98 | $299.28 | $285.54 | $290.55 | $287.91 | 80,079 |
| 2020-03-30 | $289.65 | $297.37 | $286.26 | $295.98 | $293.29 | 48,440 |
| 2020-03-27 | $272.02 | $292.45 | $272.02 | $288.24 | $285.62 | 34,308 |
| 2020-03-26 | $282.10 | $289.54 | $271.01 | $283.00 | $280.43 | 82,874 |
| 2020-03-25 | $277.82 | $286.52 | $264.71 | $282.68 | $280.11 | 65,445 |
| 2020-03-24 | $257.29 | $276.88 | $257.29 | $274.62 | $272.12 | 90,089 |
| 2020-03-23 | $242.17 | $246.91 | $222.34 | $246.00 | $243.76 | 91,098 |
| 2020-03-20 | $279.38 | $286.10 | $240.00 | $241.61 | $239.41 | 103,179 |
| 2020-03-19 | $274.73 | $280.35 | $255.04 | $277.77 | $275.25 | 83,840 |
| 2020-03-18 | $268.33 | $278.13 | $235.15 | $275.89 | $273.38 | 117,375 |
| 2020-03-17 | $280.00 | $285.80 | $272.36 | $283.91 | $281.33 | 108,056 |
| 2020-03-16 | $292.37 | $302.80 | $274.14 | $274.48 | $271.99 | 132,273 |
| 2020-03-13 | $277.45 | $307.75 | $273.56 | $307.75 | $304.95 | 88,385 |
| 2020-03-12 | $283.08 | $283.08 | $260.29 | $267.09 | $264.66 | 139,985 |
| 2020-03-11 | $310.35 | $316.80 | $297.12 | $297.20 | $294.50 | 90,694 |
| 2020-03-10 | $317.00 | $318.93 | $308.30 | $316.51 | $313.63 | 64,424 |
| 2020-03-09 | $308.17 | $317.89 | $305.63 | $310.58 | $307.76 | 44,658 |
| 2020-03-06 | $312.91 | $326.00 | $312.91 | $324.23 | $321.28 | 58,437 |
| 2020-03-05 | $328.57 | $331.63 | $318.11 | $321.91 | $318.98 | 57,540 |
| 2020-03-04 | $331.70 | $338.74 | $325.20 | $335.31 | $332.26 | 47,809 |
| 2020-03-03 | $335.54 | $336.44 | $327.07 | $328.01 | $325.03 | 43,826 |
| 2020-03-02 | $328.80 | $337.90 | $325.25 | $335.03 | $331.99 | 83,547 |
| 2020-02-28 | $295.82 | $328.57 | $295.82 | $322.51 | $319.58 | 173,081 |
| 2020-02-27 | $329.67 | $329.90 | $299.99 | $300.24 | $297.51 | 208,861 |
| 2020-02-26 | $339.80 | $341.53 | $332.50 | $332.62 | $329.60 | 49,863 |
| 2020-02-25 | $345.39 | $346.89 | $337.87 | $338.43 | $335.35 | 63,828 |
| 2020-02-24 | $340.00 | $344.77 | $339.47 | $343.46 | $340.34 | 45,829 |
| 2020-02-21 | $341.01 | $344.43 | $340.08 | $342.76 | $339.65 | 36,271 |
| 2020-02-20 | $345.00 | $347.61 | $341.09 | $343.02 | $339.90 | 37,089 |
| 2020-02-19 | $348.52 | $349.25 | $345.24 | $345.24 | $342.10 | 20,995 |
| 2020-02-18 | $347.00 | $348.43 | $343.40 | $347.90 | $344.74 | 33,167 |
| 2020-02-14 | $346.92 | $346.92 | $341.79 | $346.25 | $343.10 | 34,744 |
| 2020-02-13 | $341.39 | $348.23 | $341.39 | $346.92 | $343.77 | 40,931 |
| 2020-02-12 | $348.66 | $350.38 | $343.58 | $343.73 | $340.61 | 40,001 |
| 2020-02-11 | $341.11 | $351.31 | $341.11 | $348.23 | $345.07 | 56,086 |
| 2020-02-10 | $346.46 | $346.46 | $339.17 | $340.70 | $337.60 | 63,749 |
| 2020-02-07 | $348.09 | $348.45 | $341.43 | $347.64 | $344.48 | 94,491 |
| 2020-02-06 | $354.00 | $362.10 | $333.41 | $347.98 | $344.82 | 170,563 |
| 2020-02-05 | $374.85 | $378.93 | $368.00 | $368.00 | $364.66 | 46,248 |
| 2020-02-04 | $366.65 | $376.48 | $363.34 | $373.30 | $369.91 | 34,085 |
| 2020-02-03 | $372.66 | $378.00 | $363.91 | $364.05 | $360.74 | 70,171 |
| 2020-01-31 | $369.88 | $373.74 | $366.83 | $371.27 | $367.90 | 61,392 |
| 2020-01-30 | $369.86 | $373.90 | $367.35 | $370.85 | $367.48 | 43,675 |
| 2020-01-29 | $372.28 | $375.31 | $369.31 | $371.46 | $368.08 | 32,173 |
| 2020-01-28 | $373.11 | $378.37 | $371.21 | $371.41 | $368.04 | 27,327 |
| 2020-01-27 | $367.46 | $373.42 | $361.71 | $372.15 | $368.77 | 42,963 |
| 2020-01-24 | $374.68 | $375.98 | $367.42 | $371.27 | $367.90 | 41,311 |
| 2020-01-23 | $374.31 | $376.81 | $372.31 | $373.80 | $370.40 | 36,771 |
| 2020-01-22 | $382.22 | $382.50 | $374.66 | $375.62 | $372.21 | 29,583 |
| 2020-01-21 | $379.98 | $381.60 | $376.09 | $381.15 | $377.69 | 37,977 |
| 2020-01-17 | $385.55 | $385.78 | $379.21 | $380.66 | $377.20 | 31,061 |
| 2020-01-16 | $382.86 | $385.49 | $380.30 | $384.91 | $381.41 | 26,707 |
| 2020-01-15 | $380.94 | $384.81 | $378.60 | $380.95 | $377.49 | 35,375 |
| 2020-01-14 | $380.15 | $381.31 | $375.54 | $380.95 | $377.49 | 37,332 |
| 2020-01-13 | $377.50 | $381.99 | $376.17 | $381.27 | $377.81 | 24,823 |
| 2020-01-10 | $380.05 | $384.74 | $376.46 | $377.18 | $373.75 | 32,037 |
| 2020-01-09 | $379.25 | $382.80 | $377.58 | $380.04 | $376.59 | 32,683 |
| 2020-01-08 | $380.12 | $382.04 | $375.62 | $378.77 | $375.33 | 34,309 |
| 2020-01-07 | $384.00 | $386.92 | $379.27 | $379.78 | $376.33 | 51,831 |
| 2020-01-06 | $380.53 | $387.85 | $379.09 | $386.51 | $383.00 | 44,967 |
| 2020-01-03 | $378.55 | $384.87 | $378.55 | $383.74 | $380.25 | 28,051 |
| 2020-01-02 | $378.07 | $383.03 | $375.02 | $382.20 | $378.73 | 52,764 |
| 2019-12-31 | $373.92 | $378.94 | $372.97 | $375.82 | $372.41 | 31,392 |
| 2019-12-30 | $372.98 | $377.58 | $371.67 | $373.87 | $370.47 | 25,422 |
| 2019-12-27 | $374.85 | $376.20 | $371.07 | $371.91 | $368.53 | 33,693 |
| 2019-12-26 | $372.43 | $375.17 | $370.84 | $373.88 | $370.48 | 17,282 |
| 2019-12-24 | $374.57 | $374.57 | $368.41 | $372.15 | $368.77 | 11,946 |
| 2019-12-23 | $377.18 | $377.18 | $368.91 | $369.64 | $366.28 | 38,264 |
| 2019-12-20 | $372.68 | $377.65 | $372.68 | $375.80 | $372.39 | 47,209 |
| 2019-12-19 | $370.98 | $372.08 | $367.74 | $371.12 | $367.75 | 34,180 |
| 2019-12-18 | $369.02 | $373.32 | $367.51 | $371.21 | $367.84 | 41,728 |
| 2019-12-17 | $374.14 | $376.25 | $369.85 | $370.24 | $366.38 | 42,702 |
| 2019-12-16 | $363.77 | $376.45 | $361.15 | $373.11 | $369.22 | 101,247 |
| 2019-12-13 | $354.13 | $360.28 | $351.89 | $359.89 | $356.14 | 59,464 |
| 2019-12-12 | $357.01 | $359.00 | $352.71 | $353.92 | $350.23 | 52,842 |
| 2019-12-11 | $358.79 | $359.25 | $356.00 | $356.24 | $352.53 | 39,206 |
| 2019-12-10 | $357.59 | $359.46 | $355.06 | $358.45 | $354.72 | 40,291 |
| 2019-12-09 | $359.00 | $361.43 | $357.30 | $357.80 | $354.07 | 34,709 |
| 2019-12-06 | $358.10 | $361.34 | $355.53 | $358.98 | $355.24 | 41,518 |
| 2019-12-05 | $354.42 | $358.84 | $354.29 | $355.61 | $351.90 | 68,006 |
| 2019-12-04 | $354.32 | $358.00 | $352.63 | $352.84 | $349.16 | 42,571 |
| 2019-12-03 | $357.78 | $357.95 | $354.40 | $354.94 | $351.24 | 52,515 |
| 2019-12-02 | $363.35 | $363.35 | $358.62 | $358.62 | $354.88 | 38,734 |
| 2019-11-29 | $363.97 | $367.92 | $362.22 | $362.22 | $358.45 | 21,014 |
| 2019-11-27 | $364.47 | $366.80 | $363.49 | $365.31 | $361.50 | 24,329 |
| 2019-11-26 | $362.51 | $367.64 | $360.00 | $364.39 | $360.59 | 109,809 |
| 2019-11-25 | $360.33 | $366.47 | $360.33 | $364.50 | $360.70 | 61,048 |
| 2019-11-22 | $361.78 | $363.01 | $360.47 | $360.47 | $356.71 | 34,730 |
| 2019-11-21 | $365.54 | $365.54 | $362.41 | $362.41 | $358.63 | 44,536 |
| 2019-11-20 | $362.98 | $366.87 | $360.53 | $364.01 | $360.22 | 61,486 |
| 2019-11-19 | $366.83 | $367.01 | $362.53 | $363.23 | $359.45 | 58,498 |
| 2019-11-18 | $369.16 | $370.15 | $365.97 | $368.43 | $364.59 | 44,832 |
| 2019-11-15 | $374.65 | $374.65 | $370.00 | $370.00 | $366.14 | 39,917 |
| 2019-11-14 | $374.43 | $375.70 | $370.17 | $374.09 | $370.19 | 40,484 |
| 2019-11-13 | $376.46 | $379.43 | $375.35 | $376.49 | $372.57 | 48,307 |
| 2019-11-12 | $385.10 | $385.10 | $375.46 | $378.70 | $374.75 | 61,772 |
| 2019-11-11 | $383.70 | $386.47 | $382.53 | $386.38 | $382.35 | 38,149 |
| 2019-11-08 | $389.38 | $391.95 | $383.77 | $387.07 | $383.04 | 46,249 |
| 2019-11-07 | $393.00 | $414.75 | $381.52 | $392.47 | $388.38 | 90,738 |
| 2019-11-06 | $422.50 | $426.50 | $417.84 | $424.50 | $420.08 | 56,893 |
| 2019-11-05 | $417.81 | $424.64 | $417.03 | $422.05 | $417.65 | 44,741 |
| 2019-11-04 | $413.91 | $418.02 | $412.75 | $416.51 | $412.17 | 35,734 |
| 2019-11-01 | $407.20 | $412.39 | $405.49 | $412.31 | $408.01 | 28,120 |
| 2019-10-31 | $407.75 | $413.13 | $401.04 | $405.04 | $400.82 | 26,345 |
| 2019-10-30 | $409.69 | $410.84 | $404.20 | $408.17 | $403.92 | 32,383 |
| 2019-10-29 | $405.40 | $412.56 | $404.00 | $409.30 | $405.04 | 37,656 |
| 2019-10-28 | $412.16 | $412.30 | $405.46 | $406.74 | $402.50 | 32,541 |
| 2019-10-25 | $418.37 | $419.92 | $410.05 | $411.64 | $407.35 | 44,397 |
| 2019-10-24 | $414.91 | $419.00 | $411.11 | $419.00 | $414.63 | 65,122 |
| 2019-10-23 | $396.57 | $413.60 | $396.56 | $412.33 | $408.03 | 83,387 |
| 2019-10-22 | $400.66 | $402.45 | $395.78 | $396.95 | $392.81 | 55,379 |
| 2019-10-21 | $399.55 | $402.02 | $397.23 | $399.88 | $395.71 | 31,910 |
| 2019-10-18 | $394.28 | $398.13 | $394.28 | $397.88 | $393.73 | 26,841 |
| 2019-10-17 | $392.00 | $397.99 | $392.00 | $394.89 | $390.78 | 29,537 |
| 2019-10-16 | $383.49 | $392.74 | $382.91 | $390.64 | $386.57 | 52,350 |
| 2019-10-15 | $381.45 | $385.11 | $378.64 | $384.33 | $380.33 | 26,392 |
| 2019-10-14 | $385.32 | $385.32 | $378.01 | $380.84 | $376.87 | 18,407 |
| 2019-10-11 | $376.49 | $386.38 | $376.49 | $386.38 | $382.35 | 41,160 |
| 2019-10-10 | $370.80 | $376.39 | $370.80 | $374.50 | $370.60 | 30,320 |
| 2019-10-09 | $373.05 | $374.45 | $367.56 | $370.99 | $367.12 | 42,347 |
| 2019-10-08 | $375.00 | $375.27 | $369.69 | $371.49 | $367.62 | 46,158 |
| 2019-10-07 | $378.39 | $378.47 | $375.53 | $376.06 | $372.14 | 28,319 |
| 2019-10-04 | $377.23 | $379.41 | $375.30 | $379.31 | $375.36 | 29,051 |
| 2019-10-03 | $376.33 | $378.15 | $371.54 | $375.80 | $371.88 | 46,015 |
| 2019-10-02 | $381.20 | $384.60 | $376.41 | $376.81 | $372.88 | 36,377 |
| 2019-10-01 | $390.56 | $394.73 | $382.38 | $382.38 | $378.40 | 36,931 |
| 2019-09-30 | $393.83 | $393.84 | $386.26 | $390.04 | $385.98 | 36,074 |
| 2019-09-27 | $393.08 | $394.98 | $389.44 | $392.90 | $388.81 | 40,265 |
| 2019-09-26 | $391.40 | $394.79 | $388.05 | $392.50 | $388.41 | 65,428 |
| 2019-09-25 | $383.00 | $393.57 | $382.68 | $392.15 | $388.06 | 73,650 |
| 2019-09-24 | $386.20 | $387.09 | $380.39 | $382.45 | $378.47 | 74,418 |
| 2019-09-23 | $389.20 | $390.83 | $385.39 | $385.50 | $381.48 | 48,622 |
| 2019-09-20 | $396.40 | $398.66 | $387.50 | $389.13 | $385.08 | 113,273 |
| 2019-09-19 | $396.30 | $397.49 | $394.17 | $394.62 | $390.51 | 66,668 |
| 2019-09-18 | $386.11 | $397.46 | $386.11 | $395.20 | $391.08 | 82,926 |
| 2019-09-17 | $385.22 | $390.53 | $383.02 | $387.34 | $383.30 | 66,683 |
| 2019-09-16 | $381.80 | $389.99 | $380.60 | $385.55 | $381.53 | 63,529 |
| 2019-09-13 | $378.10 | $383.00 | $378.10 | $379.83 | $375.87 | 37,818 |
| 2019-09-12 | $372.99 | $378.01 | $370.78 | $378.01 | $374.07 | 36,350 |
| 2019-09-11 | $365.30 | $376.81 | $364.95 | $372.40 | $368.52 | 46,410 |
| 2019-09-10 | $360.36 | $366.73 | $358.43 | $365.79 | $361.98 | 36,937 |
| 2019-09-09 | $355.89 | $364.60 | $355.42 | $359.71 | $355.96 | 68,822 |
| 2019-09-06 | $358.20 | $359.11 | $352.00 | $355.89 | $352.18 | 56,881 |
| 2019-09-05 | $356.03 | $357.74 | $352.88 | $357.51 | $353.29 | 62,135 |
| 2019-09-04 | $353.00 | $354.06 | $348.84 | $351.05 | $346.90 | 55,419 |
| 2019-09-03 | $349.99 | $352.99 | $345.65 | $351.98 | $347.82 | 85,232 |
| 2019-08-30 | $348.24 | $351.97 | $346.33 | $351.62 | $347.47 | 62,715 |
| 2019-08-29 | $348.46 | $351.70 | $345.41 | $346.00 | $341.91 | 44,175 |
| 2019-08-28 | $342.35 | $350.31 | $341.25 | $348.57 | $344.45 | 74,037 |
| 2019-08-27 | $343.15 | $343.71 | $340.83 | $343.07 | $339.02 | 77,244 |
| 2019-08-26 | $342.64 | $343.31 | $336.40 | $340.21 | $336.19 | 59,622 |
| 2019-08-23 | $342.61 | $343.20 | $339.34 | $340.35 | $336.33 | 43,049 |
| 2019-08-22 | $347.00 | $348.30 | $341.37 | $343.15 | $339.10 | 51,254 |
| 2019-08-21 | $347.05 | $348.40 | $344.23 | $347.00 | $342.90 | 42,056 |
| 2019-08-20 | $352.47 | $352.47 | $344.19 | $345.40 | $341.32 | 45,317 |
| 2019-08-19 | $352.37 | $355.55 | $350.00 | $352.20 | $348.04 | 48,628 |
| 2019-08-16 | $349.51 | $351.31 | $340.88 | $349.35 | $345.22 | 50,629 |
| 2019-08-15 | $350.99 | $352.16 | $343.96 | $347.29 | $343.19 | 51,426 |
| 2019-08-14 | $349.08 | $354.30 | $346.17 | $348.75 | $344.63 | 61,844 |
| 2019-08-13 | $351.36 | $359.58 | $351.36 | $353.06 | $348.89 | 57,843 |
| 2019-08-12 | $356.51 | $359.39 | $350.41 | $351.80 | $347.65 | 54,969 |
| 2019-08-09 | $356.62 | $362.99 | $354.67 | $359.79 | $355.54 | 54,968 |
| 2019-08-08 | $348.10 | $362.64 | $348.10 | $358.04 | $353.81 | 82,923 |
| 2019-08-07 | $355.40 | $361.80 | $345.80 | $357.86 | $353.63 | 89,483 |
| 2019-08-06 | $360.31 | $360.46 | $353.05 | $359.00 | $354.76 | 85,202 |
| 2019-08-05 | $362.92 | $364.52 | $355.34 | $359.37 | $355.13 | 53,156 |
| 2019-08-02 | $375.40 | $377.60 | $365.50 | $366.92 | $362.59 | 66,262 |
| 2019-08-01 | $384.64 | $388.50 | $373.60 | $376.51 | $372.06 | 33,782 |
| 2019-07-31 | $386.56 | $390.51 | $377.21 | $387.00 | $382.43 | 57,455 |
| 2019-07-30 | $382.48 | $387.99 | $381.24 | $386.65 | $382.08 | 42,093 |
| 2019-07-29 | $386.91 | $388.98 | $381.54 | $383.83 | $379.30 | 51,238 |
| 2019-07-26 | $379.61 | $387.78 | $379.61 | $386.85 | $382.28 | 35,913 |
| 2019-07-25 | $381.86 | $382.49 | $377.99 | $378.62 | $374.15 | 35,752 |
| 2019-07-24 | $379.33 | $383.52 | $379.33 | $381.70 | $377.19 | 28,512 |
| 2019-07-23 | $379.00 | $380.79 | $376.45 | $379.70 | $375.22 | 22,259 |
| 2019-07-22 | $375.00 | $381.66 | $375.00 | $377.27 | $372.82 | 29,708 |
| 2019-07-19 | $379.32 | $380.70 | $375.45 | $376.17 | $371.73 | 26,409 |
| 2019-07-18 | $374.29 | $379.32 | $372.15 | $378.97 | $374.50 | 40,531 |
| 2019-07-17 | $379.70 | $379.70 | $370.93 | $374.21 | $369.79 | 37,125 |
| 2019-07-16 | $379.70 | $385.89 | $379.10 | $380.73 | $376.23 | 37,352 |
| 2019-07-15 | $379.57 | $382.06 | $376.13 | $380.24 | $375.75 | 28,908 |
| 2019-07-12 | $376.05 | $381.73 | $374.29 | $379.30 | $374.82 | 37,524 |
| 2019-07-11 | $372.60 | $377.54 | $369.96 | $376.69 | $372.24 | 31,868 |
| 2019-07-10 | $373.40 | $376.98 | $371.30 | $372.15 | $367.76 | 66,247 |
| 2019-07-09 | $375.37 | $377.45 | $371.64 | $373.25 | $368.84 | 55,930 |
| 2019-07-08 | $374.80 | $379.70 | $373.01 | $377.07 | $372.62 | 42,238 |
| 2019-07-05 | $376.92 | $378.57 | $374.04 | $376.65 | $372.20 | 50,291 |
| 2019-07-03 | $375.47 | $380.58 | $375.47 | $378.52 | $374.05 | 24,483 |
| 2019-07-02 | $379.71 | $379.71 | $370.12 | $373.90 | $369.49 | 69,118 |
| 2019-07-01 | $382.20 | $384.87 | $375.90 | $378.08 | $373.62 | 38,521 |
| 2019-06-28 | $377.83 | $381.67 | $377.50 | $378.55 | $374.08 | 142,171 |
| 2019-06-27 | $376.57 | $379.78 | $374.75 | $376.30 | $371.86 | 41,213 |
| 2019-06-26 | $378.55 | $380.00 | $374.89 | $376.89 | $372.44 | 55,485 |
| 2019-06-25 | $376.91 | $380.81 | $376.00 | $378.50 | $374.03 | 56,015 |
| 2019-06-24 | $381.33 | $382.50 | $376.93 | $378.80 | $374.33 | 65,308 |
| 2019-06-21 | $379.49 | $383.35 | $379.01 | $380.74 | $376.24 | 75,774 |
| 2019-06-20 | $384.81 | $385.50 | $379.00 | $380.29 | $375.80 | 59,741 |
| 2019-06-19 | $387.09 | $387.09 | $381.52 | $381.60 | $377.09 | 67,242 |
| 2019-06-18 | $384.23 | $393.71 | $384.00 | $385.13 | $380.58 | 72,859 |
| 2019-06-17 | $388.66 | $391.49 | $381.52 | $381.52 | $377.02 | 48,460 |
| 2019-06-14 | $386.26 | $392.40 | $384.80 | $389.06 | $384.47 | 53,501 |
| 2019-06-13 | $383.91 | $387.94 | $380.80 | $387.70 | $383.12 | 99,716 |
| 2019-06-12 | $387.29 | $390.50 | $381.52 | $382.27 | $377.76 | 90,536 |
| 2019-06-11 | $395.75 | $396.06 | $389.48 | $391.30 | $386.68 | 62,297 |
| 2019-06-10 | $392.65 | $397.62 | $392.15 | $394.26 | $389.60 | 60,453 |
| 2019-06-07 | $390.94 | $394.50 | $387.23 | $392.69 | $388.05 | 52,917 |
| 2019-06-06 | $389.80 | $391.92 | $385.65 | $389.59 | $384.99 | 51,530 |
| 2019-06-05 | $389.45 | $394.62 | $383.79 | $388.96 | $384.37 | 132,075 |
| 2019-06-04 | $380.00 | $387.33 | $379.34 | $386.62 | $382.05 | 122,837 |
| 2019-06-03 | $369.68 | $379.66 | $368.01 | $378.21 | $373.74 | 60,915 |
| 2019-05-31 | $374.92 | $377.38 | $363.51 | $368.22 | $363.87 | 105,512 |
| 2019-05-30 | $386.40 | $393.42 | $376.54 | $378.43 | $373.96 | 114,274 |
| 2019-05-29 | $387.94 | $389.89 | $382.49 | $386.51 | $381.95 | 72,869 |
| 2019-05-28 | $389.97 | $399.49 | $384.22 | $389.49 | $384.89 | 147,083 |
| 2019-05-24 | $389.93 | $390.79 | $386.58 | $389.34 | $384.74 | 66,640 |
| 2019-05-23 | $386.15 | $388.48 | $381.98 | $387.80 | $383.22 | 62,996 |
| 2019-05-22 | $391.20 | $391.20 | $385.48 | $388.42 | $383.83 | 55,513 |
| 2019-05-21 | $385.90 | $397.56 | $385.90 | $392.12 | $387.49 | 70,513 |
| 2019-05-20 | $379.98 | $386.89 | $376.18 | $384.00 | $379.47 | 32,271 |
| 2019-05-17 | $399.68 | $399.91 | $379.58 | $381.60 | $377.09 | 56,625 |
| 2019-05-16 | $395.97 | $403.93 | $395.97 | $402.52 | $397.77 | 72,997 |
| 2019-05-15 | $389.49 | $399.30 | $389.49 | $393.84 | $389.19 | 60,866 |
| 2019-05-14 | $387.15 | $394.91 | $385.55 | $391.33 | $386.71 | 48,391 |
| 2019-05-13 | $386.77 | $393.00 | $385.92 | $387.90 | $383.32 | 35,000 |
| 2019-05-10 | $387.65 | $392.77 | $383.65 | $392.41 | $387.78 | 44,228 |
| 2019-05-09 | $384.50 | $387.70 | $382.22 | $386.28 | $381.72 | 46,953 |
| 2019-05-08 | $385.96 | $392.00 | $383.51 | $386.30 | $381.74 | 31,597 |
| 2019-05-07 | $389.00 | $394.43 | $383.66 | $386.21 | $381.65 | 64,836 |
| 2019-05-06 | $382.82 | $390.95 | $379.81 | $389.00 | $384.41 | 77,031 |
| 2019-05-03 | $382.68 | $392.98 | $378.62 | $385.50 | $380.95 | 43,736 |
| 2019-05-02 | $373.71 | $381.56 | $373.08 | $381.56 | $377.05 | 41,625 |
| 2019-05-01 | $374.24 | $376.14 | $370.22 | $372.95 | $368.55 | 29,883 |
| 2019-04-30 | $376.50 | $376.50 | $368.94 | $373.17 | $368.76 | 38,722 |
| 2019-04-29 | $378.22 | $382.70 | $376.10 | $377.98 | $373.52 | 35,681 |
| 2019-04-26 | $373.50 | $378.28 | $371.31 | $378.08 | $373.62 | 24,645 |
| 2019-04-25 | $377.82 | $380.92 | $372.56 | $372.93 | $368.53 | 32,344 |
| 2019-04-24 | $373.45 | $380.90 | $373.45 | $378.76 | $374.29 | 42,002 |
| 2019-04-23 | $366.55 | $374.47 | $366.55 | $374.20 | $369.78 | 33,610 |
| 2019-04-22 | $367.48 | $371.46 | $366.15 | $366.34 | $362.01 | 24,253 |
| 2019-04-18 | $370.62 | $373.28 | $368.02 | $368.02 | $363.67 | 16,599 |
| 2019-04-17 | $370.74 | $375.54 | $368.47 | $369.77 | $365.40 | 24,742 |
| 2019-04-16 | $372.08 | $373.76 | $368.31 | $368.99 | $364.63 | 21,920 |
| 2019-04-15 | $377.93 | $379.00 | $368.18 | $370.93 | $366.55 | 32,985 |
| 2019-04-12 | $377.16 | $384.00 | $373.59 | $377.32 | $372.86 | 25,149 |
| 2019-04-11 | $370.04 | $376.93 | $367.94 | $375.20 | $370.77 | 32,648 |
| 2019-04-10 | $369.70 | $372.07 | $364.69 | $370.48 | $366.11 | 23,985 |
| 2019-04-09 | $367.37 | $370.35 | $365.55 | $370.22 | $365.85 | 30,019 |
| 2019-04-08 | $369.13 | $372.32 | $362.57 | $369.11 | $364.75 | 39,320 |
| 2019-04-05 | $372.00 | $375.88 | $370.82 | $371.05 | $366.67 | 22,751 |
| 2019-04-04 | $370.69 | $374.82 | $367.33 | $372.00 | $367.61 | 35,933 |
| 2019-04-03 | $371.15 | $373.00 | $364.73 | $370.10 | $365.73 | 27,408 |
| 2019-04-02 | $376.80 | $378.21 | $368.66 | $369.73 | $365.36 | 29,503 |
| 2019-04-01 | $373.25 | $378.18 | $372.00 | $376.97 | $372.52 | 21,346 |
| 2019-03-29 | $371.02 | $377.85 | $367.89 | $371.51 | $367.12 | 64,297 |
| 2019-03-28 | $365.49 | $376.99 | $362.64 | $369.54 | $365.18 | 49,963 |
| 2019-03-27 | $361.90 | $368.08 | $360.19 | $365.43 | $361.12 | 25,689 |
| 2019-03-26 | $359.06 | $363.06 | $357.76 | $361.07 | $356.81 | 36,099 |
| 2019-03-25 | $359.16 | $365.34 | $357.45 | $357.51 | $353.29 | 34,243 |
| 2019-03-22 | $368.30 | $368.30 | $355.56 | $359.00 | $354.76 | 30,406 |
| 2019-03-21 | $368.20 | $373.46 | $368.20 | $369.56 | $365.20 | 66,281 |
| 2019-03-20 | $375.41 | $375.54 | $368.62 | $368.62 | $364.27 | 45,718 |
| 2019-03-19 | $383.45 | $383.45 | $375.53 | $377.00 | $372.04 | 36,941 |
| 2019-03-18 | $379.02 | $385.01 | $373.19 | $381.96 | $376.94 | 31,492 |
| 2019-03-15 | $377.00 | $379.69 | $374.12 | $379.09 | $374.11 | 46,497 |
| 2019-03-14 | $376.45 | $377.41 | $372.97 | $376.30 | $371.35 | 60,737 |
| 2019-03-13 | $374.19 | $379.27 | $374.19 | $377.40 | $372.44 | 26,634 |
| 2019-03-12 | $375.80 | $378.62 | $371.61 | $372.36 | $367.46 | 43,517 |
| 2019-03-11 | $366.42 | $376.16 | $366.42 | $376.13 | $371.19 | 38,200 |
| 2019-03-08 | $364.66 | $368.74 | $363.82 | $365.81 | $361.00 | 38,318 |
| 2019-03-07 | $367.94 | $371.66 | $365.78 | $367.03 | $362.20 | 31,356 |
| 2019-03-06 | $368.36 | $372.50 | $366.32 | $369.38 | $364.52 | 23,113 |
| 2019-03-05 | $371.62 | $381.72 | $367.08 | $368.70 | $363.85 | 56,385 |
| 2019-03-04 | $381.49 | $383.24 | $370.31 | $370.78 | $365.91 | 44,853 |
| 2019-03-01 | $385.42 | $387.73 | $379.41 | $381.15 | $376.14 | 41,179 |
| 2019-02-28 | $377.90 | $385.66 | $376.00 | $384.59 | $379.53 | 61,600 |
| 2019-02-27 | $375.10 | $382.99 | $375.10 | $378.33 | $373.36 | 33,724 |
| 2019-02-26 | $374.70 | $377.85 | $370.00 | $376.35 | $371.40 | 36,293 |
| 2019-02-25 | $378.65 | $382.40 | $372.92 | $375.00 | $370.07 | 32,890 |
| 2019-02-22 | $385.21 | $385.21 | $373.17 | $376.98 | $372.02 | 37,771 |
| 2019-02-21 | $380.41 | $386.76 | $377.50 | $384.17 | $379.12 | 33,252 |
| 2019-02-20 | $375.47 | $380.75 | $373.68 | $380.75 | $375.74 | 32,401 |
| 2019-02-19 | $377.17 | $382.04 | $374.89 | $377.46 | $372.50 | 47,242 |
| 2019-02-15 | $379.50 | $383.89 | $375.43 | $376.42 | $371.47 | 60,994 |
| 2019-02-14 | $370.00 | $379.84 | $370.00 | $378.44 | $373.46 | 41,591 |
| 2019-02-13 | $373.29 | $375.65 | $371.50 | $372.18 | $367.29 | 31,097 |
| 2019-02-12 | $373.98 | $376.39 | $372.13 | $372.99 | $368.09 | 31,036 |
| 2019-02-11 | $372.01 | $372.55 | $369.52 | $371.87 | $366.98 | 32,471 |
| 2019-02-08 | $377.09 | $387.95 | $368.79 | $370.03 | $365.17 | 45,097 |
| 2019-02-07 | $366.60 | $380.84 | $360.55 | $380.26 | $375.26 | 78,201 |
| 2019-02-06 | $360.87 | $369.57 | $360.87 | $363.45 | $358.67 | 42,365 |
| 2019-02-05 | $362.38 | $366.56 | $360.24 | $361.73 | $356.97 | 57,372 |
| 2019-02-04 | $363.13 | $364.88 | $360.29 | $362.36 | $357.60 | 13,953 |
| 2019-02-01 | $363.24 | $365.00 | $358.49 | $363.82 | $359.04 | 32,450 |
| 2019-01-31 | $358.41 | $362.66 | $354.41 | $362.66 | $357.89 | 26,737 |
| 2019-01-30 | $360.30 | $360.66 | $353.35 | $360.40 | $355.66 | 26,871 |
| 2019-01-29 | $356.22 | $361.09 | $353.80 | $359.71 | $354.98 | 29,513 |
| 2019-01-28 | $349.05 | $358.48 | $349.05 | $356.34 | $351.66 | 30,355 |
| 2019-01-25 | $348.20 | $352.27 | $348.00 | $351.77 | $347.15 | 24,574 |
| 2019-01-24 | $346.24 | $346.98 | $342.34 | $344.85 | $340.32 | 30,244 |
| 2019-01-23 | $349.82 | $351.77 | $345.37 | $346.45 | $341.90 | 38,106 |
| 2019-01-22 | $355.10 | $357.13 | $343.96 | $348.36 | $343.78 | 37,244 |
| 2019-01-18 | $347.89 | $359.75 | $346.71 | $356.78 | $352.09 | 37,195 |
| 2019-01-17 | $344.24 | $349.22 | $341.99 | $346.42 | $341.87 | 37,129 |
| 2019-01-16 | $346.33 | $349.09 | $342.64 | $345.40 | $340.86 | 42,989 |
| 2019-01-15 | $343.38 | $347.58 | $341.05 | $346.88 | $342.32 | 37,192 |
| 2019-01-14 | $343.59 | $347.49 | $341.73 | $342.40 | $337.90 | 29,978 |
| 2019-01-11 | $340.15 | $345.61 | $339.01 | $345.61 | $341.07 | 35,130 |
| 2019-01-10 | $345.80 | $345.80 | $340.30 | $341.70 | $337.21 | 42,482 |
| 2019-01-09 | $340.87 | $345.96 | $338.51 | $345.51 | $340.97 | 42,948 |
| 2019-01-08 | $342.37 | $346.07 | $335.66 | $339.01 | $334.55 | 44,732 |
| 2019-01-07 | $335.38 | $342.01 | $335.12 | $340.58 | $336.10 | 35,257 |
| 2019-01-04 | $326.75 | $337.51 | $326.75 | $336.22 | $331.80 | 44,534 |
| 2019-01-03 | $327.90 | $328.89 | $322.15 | $325.46 | $321.18 | 54,306 |
| 2019-01-02 | $326.36 | $336.70 | $324.96 | $328.77 | $324.45 | 50,135 |
| 2018-12-31 | $330.74 | $331.82 | $323.76 | $328.11 | $323.80 | 67,204 |
| 2018-12-28 | $329.75 | $333.50 | $319.51 | $328.84 | $324.52 | 76,661 |
| 2018-12-27 | $327.99 | $330.27 | $322.33 | $329.31 | $324.98 | 33,190 |
| 2018-12-26 | $321.89 | $332.34 | $321.17 | $331.23 | $326.88 | 41,348 |
| 2018-12-24 | $326.01 | $340.25 | $320.39 | $322.20 | $317.96 | 20,221 |
| 2018-12-21 | $335.10 | $336.22 | $327.72 | $328.01 | $323.70 | 56,663 |
| 2018-12-20 | $337.26 | $344.70 | $328.14 | $334.37 | $329.97 | 57,268 |
| 2018-12-19 | $338.81 | $349.12 | $332.80 | $340.03 | $335.56 | 42,899 |
| 2018-12-18 | $345.21 | $351.04 | $338.26 | $338.26 | $333.81 | 57,612 |
| 2018-12-17 | $343.73 | $351.38 | $338.46 | $342.55 | $338.05 | 69,661 |
| 2018-12-14 | $347.82 | $352.32 | $340.00 | $344.49 | $339.96 | 59,648 |
| 2018-12-13 | $350.59 | $353.17 | $345.61 | $351.94 | $347.31 | 51,484 |
| 2018-12-12 | $351.25 | $353.01 | $346.73 | $349.09 | $344.50 | 31,219 |
| 2018-12-11 | $350.00 | $350.28 | $344.08 | $346.49 | $341.93 | 73,650 |
| 2018-12-10 | $340.47 | $349.22 | $335.25 | $347.87 | $343.30 | 62,437 |
| 2018-12-07 | $346.75 | $350.06 | $335.41 | $340.08 | $335.61 | 44,851 |
| 2018-12-06 | $330.43 | $346.38 | $330.20 | $345.72 | $341.18 | 68,408 |
| 2018-12-04 | $347.98 | $347.99 | $337.10 | $340.08 | $335.61 | 49,760 |
| 2018-12-03 | $351.08 | $355.36 | $345.36 | $349.64 | $345.04 | 65,328 |
| 2018-11-30 | $349.70 | $353.62 | $343.11 | $346.45 | $341.90 | 233,044 |
| 2018-11-29 | $349.51 | $355.89 | $347.75 | $348.67 | $344.09 | 77,397 |
| 2018-11-28 | $349.63 | $349.63 | $345.17 | $348.41 | $343.83 | 108,041 |
| 2018-11-27 | $350.00 | $351.58 | $346.00 | $346.75 | $342.19 | 50,240 |
| 2018-11-26 | $352.36 | $356.67 | $347.41 | $350.44 | $345.83 | 58,947 |
| 2018-11-23 | $346.83 | $356.11 | $346.63 | $348.83 | $344.24 | 28,513 |
| 2018-11-21 | $345.00 | $352.99 | $336.77 | $350.24 | $345.64 | 66,649 |
| 2018-11-20 | $337.52 | $344.88 | $333.72 | $343.82 | $339.30 | 69,760 |
| 2018-11-19 | $338.66 | $341.20 | $334.49 | $339.61 | $335.15 | 54,233 |
| 2018-11-16 | $335.21 | $339.78 | $335.21 | $338.02 | $333.58 | 65,262 |
| 2018-11-15 | $337.34 | $344.99 | $336.69 | $340.98 | $336.50 | 56,197 |
| 2018-11-14 | $344.50 | $344.50 | $334.30 | $339.10 | $334.64 | 74,687 |
| 2018-11-13 | $340.41 | $345.64 | $338.30 | $342.66 | $338.16 | 71,868 |
| 2018-11-12 | $336.06 | $342.45 | $333.95 | $339.60 | $335.14 | 42,913 |
| 2018-11-09 | $336.20 | $339.64 | $333.44 | $335.54 | $331.13 | 45,138 |
| 2018-11-08 | $347.74 | $347.74 | $338.64 | $340.96 | $336.48 | 76,702 |
| 2018-11-07 | $353.50 | $353.50 | $331.00 | $335.99 | $331.57 | 36,617 |
| 2018-11-06 | $328.88 | $353.98 | $328.88 | $331.00 | $326.65 | 32,389 |
| 2018-11-05 | $324.21 | $333.39 | $324.04 | $328.86 | $324.54 | 35,903 |
| 2018-11-02 | $329.61 | $333.79 | $327.26 | $328.00 | $323.69 | 26,982 |
| 2018-11-01 | $327.57 | $340.46 | $327.57 | $329.35 | $325.02 | 31,600 |
| 2018-10-31 | $326.50 | $334.00 | $325.29 | $326.48 | $322.19 | 28,849 |
| 2018-10-30 | $318.16 | $325.48 | $318.16 | $323.89 | $319.63 | 15,672 |
| 2018-10-29 | $323.42 | $325.34 | $317.00 | $318.92 | $314.73 | 41,247 |
| 2018-10-26 | $319.90 | $322.88 | $317.00 | $320.24 | $316.03 | 35,792 |
| 2018-10-25 | $320.13 | $325.67 | $320.13 | $323.98 | $319.72 | 25,443 |
| 2018-10-24 | $321.12 | $324.90 | $318.45 | $318.82 | $314.63 | 31,760 |
| 2018-10-23 | $321.68 | $324.10 | $316.00 | $321.48 | $317.25 | 56,435 |
| 2018-10-22 | $330.77 | $330.77 | $323.84 | $324.90 | $320.63 | 39,933 |
| 2018-10-19 | $337.51 | $337.51 | $326.67 | $328.29 | $323.97 | 18,924 |
| 2018-10-18 | $333.70 | $333.70 | $325.43 | $328.88 | $324.56 | 34,045 |
| 2018-10-17 | $336.31 | $336.31 | $330.38 | $333.57 | $329.18 | 20,617 |
| 2018-10-16 | $333.88 | $339.74 | $333.88 | $337.13 | $332.70 | 60,196 |
| 2018-10-15 | $329.10 | $336.01 | $329.10 | $335.38 | $330.97 | 33,960 |
| 2018-10-12 | $336.82 | $337.46 | $328.84 | $329.67 | $325.34 | 28,545 |
| 2018-10-11 | $335.71 | $339.79 | $330.00 | $332.22 | $327.85 | 37,653 |
| 2018-10-10 | $344.76 | $344.76 | $336.57 | $337.07 | $332.64 | 37,078 |
| 2018-10-09 | $348.85 | $348.85 | $344.13 | $346.04 | $341.49 | 26,237 |
| 2018-10-08 | $348.17 | $349.81 | $345.72 | $348.97 | $344.38 | 25,609 |
| 2018-10-05 | $351.19 | $351.19 | $340.75 | $348.34 | $343.76 | 34,303 |
| 2018-10-04 | $353.89 | $356.19 | $347.96 | $350.61 | $346.00 | 19,192 |
| 2018-10-03 | $353.36 | $356.98 | $353.36 | $353.70 | $349.05 | 13,957 |
| 2018-10-02 | $353.16 | $356.32 | $351.71 | $352.83 | $348.19 | 36,576 |
| 2018-10-01 | $358.84 | $360.16 | $352.18 | $353.00 | $348.36 | 24,077 |
| 2018-09-28 | $349.55 | $357.20 | $349.55 | $356.65 | $351.96 | 54,038 |
| 2018-09-27 | $347.17 | $351.27 | $342.59 | $350.50 | $345.89 | 54,797 |
| 2018-09-26 | $349.27 | $351.39 | $346.13 | $346.29 | $341.74 | 63,514 |
| 2018-09-25 | $349.45 | $349.87 | $346.52 | $349.72 | $345.12 | 51,676 |
| 2018-09-24 | $349.91 | $350.20 | $347.01 | $349.13 | $344.54 | 60,016 |
| 2018-09-21 | $358.19 | $358.23 | $350.00 | $350.00 | $345.40 | 85,035 |
| 2018-09-20 | $355.82 | $359.57 | $354.41 | $357.99 | $353.28 | 46,011 |
| 2018-09-19 | $354.92 | $359.61 | $353.05 | $355.47 | $350.80 | 48,395 |
| 2018-09-18 | $355.11 | $357.75 | $350.49 | $355.55 | $350.88 | 50,837 |
| 2018-09-17 | $359.42 | $361.00 | $353.48 | $355.15 | $350.48 | 41,606 |
| 2018-09-14 | $356.16 | $361.42 | $356.16 | $360.46 | $355.72 | 42,580 |
| 2018-09-13 | $358.30 | $358.30 | $348.98 | $355.67 | $350.99 | 47,754 |
| 2018-09-12 | $357.77 | $359.12 | $355.25 | $356.78 | $352.09 | 38,472 |
| 2018-09-11 | $360.76 | $362.19 | $354.98 | $357.80 | $353.10 | 52,551 |
| 2018-09-10 | $360.54 | $363.98 | $359.48 | $361.36 | $356.61 | 60,831 |
| 2018-09-07 | $357.08 | $362.85 | $357.08 | $360.05 | $355.32 | 35,794 |
| 2018-09-06 | $364.56 | $366.32 | $359.41 | $359.41 | $354.19 | 44,192 |
| 2018-09-05 | $365.97 | $370.70 | $365.51 | $365.82 | $360.51 | 51,352 |
| 2018-09-04 | $374.70 | $374.70 | $365.13 | $367.00 | $361.67 | 35,724 |
| 2018-08-31 | $373.03 | $376.56 | $370.82 | $374.89 | $369.45 | 63,866 |
| 2018-08-30 | $377.60 | $380.00 | $372.24 | $374.31 | $368.88 | 24,065 |
| 2018-08-29 | $380.05 | $382.63 | $377.47 | $377.47 | $371.99 | 34,813 |
| 2018-08-28 | $377.93 | $383.62 | $374.78 | $380.29 | $374.77 | 41,052 |
| 2018-08-27 | $378.02 | $383.07 | $375.17 | $377.90 | $372.41 | 35,719 |
| 2018-08-24 | $380.23 | $385.07 | $376.80 | $377.00 | $371.53 | 29,534 |
| 2018-08-23 | $373.82 | $380.52 | $373.82 | $380.52 | $375.00 | 46,950 |
| 2018-08-22 | $378.90 | $382.33 | $375.48 | $375.68 | $370.23 | 40,165 |
| 2018-08-21 | $382.98 | $385.00 | $378.99 | $380.99 | $375.46 | 47,250 |
| 2018-08-20 | $381.09 | $384.05 | $379.31 | $383.52 | $377.95 | 89,748 |
| 2018-08-17 | $378.54 | $383.24 | $378.15 | $381.47 | $375.93 | 42,978 |
| 2018-08-16 | $379.00 | $383.70 | $377.54 | $379.62 | $374.11 | 73,932 |
| 2018-08-15 | $378.14 | $381.06 | $377.10 | $378.19 | $372.70 | 65,574 |
| 2018-08-14 | $367.50 | $379.73 | $366.30 | $379.18 | $373.68 | 55,294 |
| 2018-08-13 | $367.58 | $372.41 | $364.00 | $368.79 | $363.44 | 56,919 |
| 2018-08-10 | $362.18 | $370.10 | $357.56 | $368.79 | $363.44 | 66,720 |
| 2018-08-09 | $363.21 | $372.57 | $359.89 | $364.26 | $358.97 | 82,414 |
| 2018-08-08 | $382.40 | $382.40 | $377.51 | $380.01 | $374.49 | 37,306 |
| 2018-08-07 | $378.77 | $384.57 | $378.38 | $381.00 | $375.47 | 33,706 |
| 2018-08-06 | $381.86 | $386.64 | $373.25 | $377.49 | $372.01 | 34,954 |
| 2018-08-03 | $371.15 | $384.77 | $371.15 | $381.76 | $376.22 | 25,382 |
| 2018-08-02 | $371.15 | $382.50 | $371.15 | $380.73 | $375.20 | 23,846 |
| 2018-08-01 | $377.03 | $377.10 | $370.32 | $373.48 | $368.06 | 33,916 |
| 2018-07-31 | $373.31 | $378.50 | $373.31 | $377.08 | $371.61 | 35,666 |
| 2018-07-30 | $377.62 | $377.62 | $369.48 | $371.21 | $365.82 | 41,003 |
| 2018-07-27 | $377.36 | $379.24 | $371.05 | $373.34 | $367.92 | 18,901 |
| 2018-07-26 | $370.13 | $378.20 | $370.13 | $377.98 | $372.49 | 17,061 |
| 2018-07-25 | $368.89 | $373.93 | $361.96 | $372.22 | $366.82 | 22,802 |
| 2018-07-24 | $375.70 | $379.94 | $366.57 | $368.10 | $362.76 | 27,274 |
| 2018-07-23 | $372.02 | $378.58 | $371.94 | $373.76 | $368.33 | 37,091 |
| 2018-07-20 | $370.35 | $374.92 | $369.69 | $371.90 | $366.50 | 40,482 |
| 2018-07-19 | $365.57 | $374.47 | $360.06 | $372.60 | $367.19 | 30,577 |
| 2018-07-18 | $365.53 | $370.23 | $365.31 | $365.64 | $360.33 | 49,315 |
| 2018-07-17 | $369.79 | $370.39 | $363.30 | $365.90 | $360.59 | 40,772 |
| 2018-07-16 | $378.83 | $380.10 | $369.05 | $370.55 | $365.17 | 38,969 |
| 2018-07-13 | $378.26 | $382.02 | $375.87 | $378.82 | $373.32 | 46,774 |
| 2018-07-12 | $377.42 | $377.74 | $372.64 | $376.35 | $370.89 | 56,642 |
| 2018-07-11 | $371.49 | $375.82 | $370.29 | $375.82 | $370.36 | 41,237 |
| 2018-07-10 | $373.81 | $375.09 | $369.40 | $372.39 | $366.98 | 29,923 |
| 2018-07-09 | $368.98 | $374.79 | $368.98 | $374.09 | $368.66 | 38,344 |
| 2018-07-06 | $369.03 | $372.38 | $368.01 | $369.24 | $363.88 | 46,583 |
| 2018-07-05 | $366.98 | $370.73 | $361.50 | $368.79 | $363.44 | 87,781 |
| 2018-07-03 | $361.55 | $368.80 | $360.98 | $365.40 | $360.10 | 52,541 |
| 2018-07-02 | $353.93 | $362.24 | $350.77 | $361.00 | $355.76 | 109,257 |
| 2018-06-29 | $356.00 | $359.40 | $354.72 | $356.15 | $350.98 | 107,636 |
| 2018-06-28 | $355.66 | $357.91 | $352.10 | $355.74 | $350.58 | 82,424 |
| 2018-06-27 | $356.68 | $357.76 | $353.00 | $355.69 | $350.53 | 87,481 |
| 2018-06-26 | $356.89 | $358.59 | $352.54 | $355.27 | $350.11 | 113,210 |
| 2018-06-25 | $360.42 | $363.94 | $354.62 | $356.43 | $351.26 | 94,658 |
| 2018-06-22 | $362.00 | $365.93 | $360.69 | $362.50 | $357.24 | 192,971 |
| 2018-06-21 | $362.32 | $363.51 | $358.10 | $362.37 | $357.11 | 78,837 |
| 2018-06-20 | $361.00 | $364.27 | $358.32 | $361.31 | $356.07 | 94,890 |
| 2018-06-19 | $355.22 | $361.03 | $352.79 | $360.27 | $354.55 | 119,028 |
| 2018-06-18 | $357.78 | $362.80 | $357.78 | $357.97 | $352.29 | 94,184 |
| 2018-06-15 | $351.65 | $361.21 | $349.46 | $361.21 | $355.48 | 123,812 |
| 2018-06-14 | $347.63 | $352.57 | $345.66 | $352.09 | $346.50 | 93,028 |
| 2018-06-13 | $351.78 | $354.13 | $346.84 | $347.53 | $342.01 | 95,065 |
| 2018-06-12 | $350.91 | $353.89 | $350.24 | $353.02 | $347.42 | 64,426 |
| 2018-06-11 | $347.26 | $351.92 | $345.13 | $351.32 | $345.74 | 87,979 |
| 2018-06-08 | $342.05 | $347.16 | $339.54 | $346.68 | $341.18 | 118,898 |
| 2018-06-07 | $338.06 | $344.00 | $333.49 | $343.29 | $337.84 | 85,515 |
| 2018-06-06 | $338.01 | $340.82 | $333.87 | $338.71 | $333.33 | 136,152 |
| 2018-06-05 | $333.16 | $339.39 | $330.45 | $338.25 | $332.88 | 137,620 |
| 2018-06-04 | $341.11 | $341.11 | $332.56 | $335.32 | $330.00 | 145,510 |
| 2018-06-01 | $324.95 | $342.74 | $323.24 | $342.00 | $336.57 | 231,886 |
| 2018-05-31 | $356.30 | $356.30 | $317.43 | $322.94 | $317.81 | 432,448 |
| 2018-05-30 | $355.24 | $359.10 | $349.13 | $356.57 | $350.91 | 77,139 |
| 2018-05-29 | $354.28 | $355.70 | $348.64 | $353.19 | $347.58 | 114,574 |
| 2018-05-25 | $355.92 | $356.56 | $354.39 | $355.90 | $350.25 | 59,863 |
| 2018-05-24 | $354.58 | $356.50 | $354.45 | $355.46 | $349.82 | 62,075 |
| 2018-05-23 | $351.53 | $357.63 | $350.81 | $355.48 | $349.84 | 51,090 |
| 2018-05-22 | $356.00 | $356.58 | $352.04 | $352.96 | $347.36 | 39,826 |
| 2018-05-21 | $357.31 | $357.31 | $353.71 | $355.61 | $349.96 | 62,634 |
| 2018-05-18 | $353.57 | $356.73 | $348.92 | $355.72 | $350.07 | 42,777 |
| 2018-05-17 | $355.50 | $356.68 | $353.53 | $353.96 | $348.34 | 87,997 |
| 2018-05-16 | $356.00 | $356.53 | $350.00 | $354.35 | $348.72 | 103,916 |
| 2018-05-15 | $343.07 | $358.97 | $340.87 | $355.85 | $350.20 | 116,469 |
| 2018-05-14 | $342.77 | $344.90 | $341.02 | $343.86 | $338.40 | 67,387 |
| 2018-05-11 | $341.27 | $343.95 | $340.16 | $342.77 | $337.33 | 53,722 |
| 2018-05-10 | $338.06 | $344.00 | $336.34 | $340.85 | $335.44 | 61,024 |
| 2018-05-09 | $336.15 | $340.44 | $335.99 | $336.91 | $331.56 | 76,168 |
| 2018-05-08 | $336.13 | $337.39 | $332.44 | $335.73 | $330.40 | 66,778 |
| 2018-05-07 | $331.92 | $334.43 | $329.21 | $332.08 | $326.81 | 44,653 |
| 2018-05-04 | $331.35 | $337.46 | $326.60 | $331.78 | $326.51 | 51,476 |
| 2018-05-03 | $335.11 | $335.97 | $328.00 | $333.22 | $327.93 | 36,088 |
| 2018-05-02 | $335.91 | $339.76 | $333.94 | $336.14 | $330.80 | 40,059 |
| 2018-05-01 | $337.38 | $337.57 | $334.25 | $336.22 | $330.88 | 39,827 |
| 2018-04-30 | $344.35 | $344.35 | $335.96 | $337.52 | $332.16 | 47,172 |
| 2018-04-27 | $344.19 | $344.19 | $339.10 | $343.96 | $338.50 | 33,506 |
| 2018-04-26 | $347.81 | $347.81 | $339.21 | $341.61 | $336.19 | 39,572 |
| 2018-04-25 | $340.54 | $345.91 | $340.02 | $345.55 | $340.06 | 57,770 |
| 2018-04-24 | $344.66 | $345.56 | $338.01 | $341.47 | $336.05 | 29,585 |
| 2018-04-23 | $340.51 | $345.07 | $340.01 | $343.88 | $338.42 | 38,434 |
| 2018-04-20 | $345.02 | $345.02 | $339.86 | $339.90 | $334.50 | 46,048 |
| 2018-04-19 | $349.50 | $349.50 | $344.28 | $344.65 | $339.18 | 39,451 |
| 2018-04-18 | $349.14 | $355.49 | $346.94 | $349.94 | $344.38 | 74,125 |
| 2018-04-17 | $352.21 | $352.21 | $347.18 | $349.49 | $343.94 | 51,429 |
| 2018-04-16 | $348.93 | $356.91 | $346.55 | $351.16 | $345.58 | 61,692 |
| 2018-04-13 | $341.84 | $349.00 | $341.06 | $348.40 | $342.87 | 67,270 |
| 2018-04-12 | $345.34 | $347.60 | $340.22 | $341.44 | $336.02 | 69,413 |
| 2018-04-11 | $341.63 | $344.95 | $341.25 | $343.80 | $338.34 | 46,064 |
| 2018-04-10 | $348.15 | $348.15 | $341.87 | $342.93 | $337.49 | 48,117 |
| 2018-04-09 | $349.19 | $351.57 | $343.57 | $343.92 | $338.46 | 71,029 |
| 2018-04-06 | $354.42 | $354.42 | $341.00 | $345.80 | $340.31 | 89,357 |
| 2018-04-05 | $351.16 | $359.35 | $347.50 | $357.89 | $352.21 | 76,871 |
| 2018-04-04 | $345.76 | $356.50 | $343.60 | $349.36 | $343.81 | 75,862 |
| 2018-04-03 | $342.76 | $353.50 | $341.87 | $349.51 | $343.96 | 90,559 |
| 2018-04-02 | $343.64 | $346.78 | $337.77 | $341.88 | $336.45 | 62,275 |
| 2018-03-29 | $343.21 | $350.42 | $343.09 | $345.10 | $339.62 | 67,894 |
| 2018-03-28 | $341.77 | $348.07 | $341.77 | $342.78 | $337.34 | 50,674 |
| 2018-03-27 | $345.00 | $345.58 | $337.77 | $341.57 | $336.15 | 71,718 |
| 2018-03-26 | $341.72 | $345.01 | $340.00 | $343.57 | $338.12 | 90,865 |
| 2018-03-23 | $340.75 | $345.47 | $336.14 | $338.00 | $332.63 | 76,310 |
| 2018-03-22 | $339.71 | $344.00 | $336.10 | $340.00 | $334.60 | 128,205 |
| 2018-03-21 | $342.29 | $343.33 | $339.00 | $342.06 | $336.13 | 27,271 |
| 2018-03-20 | $344.40 | $345.80 | $340.81 | $341.43 | $335.52 | 61,380 |
| 2018-03-19 | $342.47 | $344.48 | $339.14 | $343.92 | $337.96 | 57,672 |
| 2018-03-16 | $343.86 | $345.07 | $340.56 | $343.95 | $337.99 | 79,238 |
| 2018-03-15 | $341.70 | $342.50 | $339.50 | $340.56 | $334.66 | 37,175 |
| 2018-03-14 | $341.70 | $345.00 | $339.63 | $340.39 | $334.49 | 48,869 |
| 2018-03-13 | $342.34 | $344.81 | $333.99 | $340.71 | $334.81 | 85,770 |
| 2018-03-12 | $342.34 | $342.34 | $333.99 | $336.95 | $331.11 | 89,122 |
| 2018-03-09 | $330.09 | $342.47 | $328.77 | $341.44 | $335.53 | 95,306 |
| 2018-03-08 | $330.31 | $331.48 | $327.10 | $328.46 | $322.77 | 60,696 |
| 2018-03-07 | $330.44 | $330.87 | $327.61 | $329.08 | $323.38 | 81,342 |
| 2018-03-06 | $332.12 | $335.25 | $328.26 | $332.82 | $327.05 | 54,923 |
| 2018-03-05 | $329.66 | $336.90 | $326.30 | $331.69 | $325.94 | 130,079 |
| 2018-03-02 | $332.87 | $335.26 | $330.11 | $331.17 | $325.43 | 117,931 |
| 2018-03-01 | $345.13 | $346.42 | $332.46 | $335.87 | $330.05 | 90,014 |
| 2018-02-28 | $349.00 | $351.11 | $343.13 | $344.00 | $338.04 | 150,902 |
| 2018-02-27 | $354.63 | $356.66 | $348.10 | $348.35 | $342.32 | 58,715 |
| 2018-02-26 | $355.15 | $356.35 | $351.19 | $354.50 | $348.36 | 25,094 |
| 2018-02-23 | $350.45 | $354.57 | $349.00 | $353.63 | $347.50 | 30,134 |
| 2018-02-22 | $352.89 | $355.42 | $349.18 | $349.18 | $343.13 | 48,336 |
| 2018-02-21 | $353.38 | $353.73 | $350.70 | $351.14 | $345.06 | 72,685 |
| 2018-02-20 | $346.82 | $356.02 | $346.82 | $354.50 | $348.36 | 76,916 |
| 2018-02-16 | $347.57 | $351.74 | $346.88 | $349.45 | $343.40 | 57,568 |
| 2018-02-15 | $356.24 | $356.24 | $348.30 | $349.33 | $343.28 | 48,618 |
| 2018-02-14 | $349.19 | $356.69 | $349.14 | $355.50 | $349.34 | 43,642 |
| 2018-02-13 | $351.81 | $352.67 | $348.35 | $351.96 | $345.86 | 35,318 |
| 2018-02-12 | $355.13 | $358.31 | $348.75 | $354.34 | $348.20 | 56,993 |
| 2018-02-09 | $354.99 | $356.65 | $345.17 | $353.31 | $347.19 | 82,971 |
| 2018-02-08 | $353.91 | $363.65 | $349.00 | $351.67 | $345.58 | 100,874 |
| 2018-02-07 | $351.37 | $357.60 | $351.16 | $354.33 | $348.19 | 158,375 |
| 2018-02-06 | $347.96 | $357.59 | $347.96 | $351.69 | $345.60 | 169,030 |
| 2018-02-05 | $358.72 | $362.13 | $351.05 | $351.43 | $345.34 | 124,912 |
| 2018-02-02 | $363.91 | $368.08 | $358.50 | $359.60 | $353.37 | 117,551 |
| 2018-02-01 | $363.84 | $369.14 | $363.70 | $365.19 | $358.86 | 44,179 |
| 2018-01-31 | $371.33 | $374.03 | $363.13 | $365.08 | $358.76 | 104,451 |
| 2018-01-30 | $371.01 | $372.58 | $361.22 | $370.63 | $364.21 | 134,748 |
| 2018-01-29 | $382.45 | $386.00 | $373.24 | $374.26 | $367.78 | 85,711 |
| 2018-01-26 | $377.98 | $385.50 | $377.98 | $384.00 | $377.35 | 65,843 |
| 2018-01-25 | $380.34 | $381.15 | $376.12 | $378.40 | $371.85 | 86,228 |
| 2018-01-24 | $381.14 | $381.85 | $378.00 | $380.35 | $373.76 | 67,988 |
| 2018-01-23 | $375.66 | $381.86 | $375.17 | $380.69 | $374.10 | 83,394 |
| 2018-01-22 | $372.00 | $377.58 | $372.00 | $376.24 | $369.72 | 109,585 |
| 2018-01-19 | $367.68 | $372.34 | $366.85 | $371.67 | $365.23 | 37,076 |
| 2018-01-18 | $369.50 | $370.22 | $366.47 | $367.51 | $361.14 | 27,821 |
| 2018-01-17 | $367.85 | $372.91 | $367.61 | $370.07 | $363.66 | 56,429 |
| 2018-01-16 | $375.10 | $375.24 | $364.11 | $367.10 | $360.74 | 54,536 |
| 2018-01-12 | $378.67 | $379.89 | $372.18 | $373.38 | $366.91 | 55,472 |
| 2018-01-11 | $374.17 | $377.67 | $373.41 | $377.54 | $371.00 | 36,508 |
| 2018-01-10 | $374.87 | $376.16 | $371.50 | $372.96 | $366.50 | 33,227 |
| 2018-01-09 | $374.38 | $375.03 | $372.25 | $374.94 | $368.45 | 31,545 |
| 2018-01-08 | $374.92 | $376.52 | $372.00 | $373.44 | $366.97 | 43,015 |
| 2018-01-05 | $380.76 | $380.76 | $375.48 | $375.48 | $368.98 | 24,262 |
| 2018-01-04 | $377.38 | $382.56 | $377.00 | $380.02 | $373.44 | 63,386 |
| 2018-01-03 | $380.08 | $380.08 | $375.04 | $375.64 | $369.13 | 35,878 |
| 2018-01-02 | $379.67 | $382.41 | $375.46 | $379.61 | $373.03 | 68,736 |
| 2017-12-29 | $379.72 | $381.30 | $375.64 | $377.91 | $371.36 | 32,092 |
| 2017-12-28 | $379.07 | $380.00 | $376.70 | $379.18 | $372.61 | 25,714 |
| 2017-12-27 | $381.99 | $382.73 | $378.81 | $379.73 | $373.15 | 22,381 |
| 2017-12-26 | $379.53 | $385.14 | $379.47 | $380.60 | $374.01 | 48,676 |
| 2017-12-22 | $381.00 | $381.00 | $376.47 | $379.27 | $372.70 | 26,008 |
| 2017-12-21 | $383.30 | $384.60 | $377.31 | $379.91 | $373.33 | 66,355 |
| 2017-12-20 | $381.39 | $384.74 | $380.30 | $383.31 | $376.67 | 37,092 |
| 2017-12-19 | $381.08 | $382.78 | $380.00 | $381.88 | $374.78 | 45,848 |
| 2017-12-18 | $379.63 | $383.96 | $379.63 | $381.07 | $373.98 | 39,000 |
| 2017-12-15 | $377.97 | $380.77 | $373.93 | $377.68 | $370.65 | 82,129 |
| 2017-12-14 | $380.22 | $380.84 | $375.25 | $375.68 | $368.69 | 34,815 |
| 2017-12-13 | $380.13 | $381.90 | $378.39 | $378.84 | $371.79 | 49,149 |
| 2017-12-12 | $380.35 | $383.08 | $378.50 | $379.66 | $372.60 | 42,436 |
| 2017-12-11 | $380.83 | $384.37 | $378.89 | $380.33 | $373.26 | 50,853 |
| 2017-12-08 | $378.70 | $383.06 | $378.70 | $381.12 | $374.03 | 42,740 |
| 2017-12-07 | $373.85 | $379.72 | $373.85 | $378.27 | $371.23 | 39,562 |
| 2017-12-06 | $372.94 | $376.41 | $370.68 | $374.77 | $367.80 | 49,678 |
| 2017-12-05 | $385.26 | $385.26 | $373.44 | $374.31 | $367.35 | 70,897 |
| 2017-12-04 | $379.27 | $385.51 | $379.27 | $383.89 | $376.75 | 177,972 |
| 2017-12-01 | $369.87 | $379.33 | $366.01 | $378.39 | $371.35 | 160,344 |
| 2017-11-30 | $369.62 | $375.00 | $367.86 | $370.67 | $363.77 | 240,514 |
| 2017-11-29 | $357.37 | $370.00 | $357.37 | $367.58 | $360.74 | 88,738 |
| 2017-11-28 | $354.00 | $357.88 | $351.92 | $357.41 | $350.76 | 58,904 |
| 2017-11-27 | $353.34 | $354.75 | $351.88 | $354.45 | $347.86 | 39,490 |
| 2017-11-24 | $355.72 | $358.51 | $352.21 | $354.06 | $347.47 | 19,665 |
| 2017-11-22 | $357.50 | $358.10 | $353.85 | $354.87 | $348.27 | 65,709 |
| 2017-11-21 | $353.63 | $358.62 | $351.61 | $358.41 | $351.74 | 99,620 |
| 2017-11-20 | $353.32 | $354.54 | $348.58 | $352.72 | $346.16 | 81,422 |
| 2017-11-17 | $357.34 | $357.69 | $353.49 | $353.91 | $347.33 | 53,646 |
| 2017-11-16 | $357.81 | $358.87 | $355.18 | $357.90 | $351.24 | 100,382 |
| 2017-11-15 | $361.31 | $361.42 | $355.00 | $357.64 | $350.99 | 136,605 |
| 2017-11-14 | $364.05 | $365.90 | $361.05 | $363.63 | $356.87 | 132,591 |
| 2017-11-13 | $368.13 | $370.09 | $365.29 | $365.43 | $358.63 | 138,405 |
| 2017-11-10 | $371.24 | $371.60 | $365.73 | $369.67 | $362.79 | 125,349 |
| 2017-11-09 | $369.88 | $373.84 | $353.30 | $371.36 | $364.45 | 403,372 |
| 2017-11-08 | $380.63 | $382.43 | $378.32 | $380.02 | $372.95 | 109,304 |
| 2017-11-07 | $383.18 | $384.94 | $378.28 | $380.15 | $373.08 | 129,758 |
| 2017-11-06 | $387.73 | $389.48 | $380.63 | $384.20 | $377.05 | 144,106 |
| 2017-11-03 | $393.93 | $398.83 | $385.16 | $386.66 | $379.47 | 159,401 |
| 2017-11-02 | $396.90 | $398.81 | $391.30 | $393.18 | $385.87 | 215,145 |
| 2017-11-01 | $395.75 | $400.99 | $386.13 | $396.17 | $388.80 | 202,033 |
| 2017-10-31 | $394.57 | $397.83 | $392.00 | $392.64 | $385.34 | 133,481 |
| 2017-10-30 | $392.24 | $396.90 | $392.02 | $395.37 | $388.02 | 145,195 |
| 2017-10-27 | $396.68 | $399.29 | $392.95 | $394.52 | $387.18 | 283,455 |
| 2017-10-26 | $385.70 | $396.94 | $385.70 | $395.89 | $388.53 | 250,695 |
| 2017-10-25 | $385.00 | $388.49 | $382.38 | $388.25 | $381.03 | 331,716 |
| 2017-10-24 | $382.99 | $388.79 | $382.72 | $387.40 | $380.19 | 308,012 |
| 2017-10-23 | $376.30 | $382.90 | $376.30 | $381.33 | $374.24 | 204,991 |
| 2017-10-20 | $375.90 | $381.00 | $374.09 | $375.29 | $368.31 | 220,475 |
| 2017-10-19 | $369.20 | $373.59 | $368.54 | $373.13 | $366.19 | 158,168 |
| 2017-10-18 | $370.32 | $371.39 | $368.79 | $369.42 | $362.55 | 93,077 |
| 2017-10-17 | $368.22 | $370.79 | $365.64 | $367.84 | $361.00 | 102,961 |
| 2017-10-16 | $368.58 | $369.31 | $365.19 | $367.76 | $360.92 | 96,819 |
| 2017-10-13 | $365.34 | $370.47 | $363.96 | $368.56 | $361.70 | 111,936 |
| 2017-10-12 | $362.01 | $367.62 | $362.01 | $365.29 | $358.49 | 88,044 |
| 2017-10-11 | $363.55 | $364.73 | $360.82 | $363.25 | $356.49 | 48,292 |
| 2017-10-10 | $364.30 | $365.10 | $361.36 | $363.43 | $356.67 | 53,590 |
| 2017-10-09 | $365.95 | $365.95 | $363.26 | $364.14 | $357.37 | 51,256 |
| 2017-10-06 | $362.60 | $365.35 | $359.93 | $364.59 | $357.81 | 86,174 |
| 2017-10-05 | $364.00 | $365.86 | $358.76 | $362.61 | $355.86 | 92,512 |
| 2017-10-04 | $368.69 | $368.69 | $360.49 | $365.01 | $358.22 | 103,224 |
| 2017-10-03 | $370.36 | $370.50 | $366.91 | $368.02 | $361.17 | 81,003 |
| 2017-10-02 | $375.86 | $376.50 | $370.14 | $371.49 | $364.58 | 73,619 |
| 2017-09-29 | $368.46 | $376.50 | $366.66 | $374.90 | $367.93 | 116,897 |
| 2017-09-28 | $372.88 | $373.93 | $365.73 | $368.56 | $361.70 | 109,005 |
| 2017-09-27 | $375.99 | $375.99 | $369.01 | $372.74 | $365.81 | 132,166 |
| 2017-09-26 | $377.85 | $378.73 | $373.26 | $374.04 | $367.08 | 64,377 |
| 2017-09-25 | $372.99 | $378.00 | $372.99 | $376.56 | $369.56 | 76,427 |
| 2017-09-22 | $372.28 | $379.13 | $372.14 | $373.26 | $366.32 | 62,648 |
| 2017-09-21 | $376.43 | $378.19 | $371.31 | $372.28 | $365.35 | 74,971 |
| 2017-09-20 | $375.44 | $381.32 | $374.50 | $376.62 | $369.61 | 58,733 |
| 2017-09-19 | $388.00 | $388.33 | $375.99 | $376.39 | $369.39 | 97,743 |
| 2017-09-18 | $386.76 | $392.07 | $386.76 | $387.56 | $380.35 | 106,884 |
| 2017-09-15 | $384.45 | $391.03 | $383.40 | $387.53 | $380.32 | 167,959 |
| 2017-09-14 | $384.67 | $389.07 | $382.92 | $383.25 | $376.12 | 94,376 |
| 2017-09-13 | $387.01 | $388.79 | $383.12 | $386.09 | $378.91 | 126,847 |
| 2017-09-12 | $390.88 | $392.33 | $386.84 | $388.81 | $381.58 | 67,241 |
| 2017-09-11 | $385.90 | $393.17 | $385.90 | $390.21 | $382.95 | 72,281 |
| 2017-09-08 | $380.48 | $385.96 | $380.43 | $383.42 | $376.29 | 66,615 |
| 2017-09-07 | $381.60 | $383.40 | $379.90 | $380.45 | $373.37 | 51,060 |
| 2017-09-06 | $380.17 | $381.99 | $375.92 | $379.69 | $372.63 | 69,547 |
| 2017-09-05 | $374.75 | $380.57 | $374.50 | $377.32 | $370.30 | 77,001 |
| 2017-09-01 | $374.82 | $377.26 | $365.04 | $376.70 | $369.69 | 52,465 |
| 2017-08-31 | $371.90 | $373.69 | $368.47 | $373.21 | $366.27 | 56,602 |
| 2017-08-30 | $366.33 | $370.90 | $365.65 | $369.75 | $362.87 | 66,790 |
| 2017-08-29 | $357.51 | $369.00 | $357.51 | $367.41 | $360.58 | 70,102 |
| 2017-08-28 | $355.84 | $362.27 | $355.84 | $361.63 | $354.90 | 43,257 |
| 2017-08-25 | $358.91 | $359.22 | $353.73 | $355.54 | $348.93 | 63,814 |
| 2017-08-24 | $365.48 | $365.48 | $357.68 | $358.20 | $351.54 | 63,373 |
| 2017-08-23 | $363.58 | $363.66 | $359.12 | $360.85 | $354.14 | 69,663 |
| 2017-08-22 | $358.21 | $367.54 | $357.24 | $364.95 | $358.16 | 118,120 |
| 2017-08-21 | $356.89 | $361.60 | $354.07 | $358.35 | $351.68 | 58,315 |
| 2017-08-18 | $360.00 | $361.19 | $353.00 | $356.39 | $349.76 | 76,080 |
| 2017-08-17 | $371.55 | $371.55 | $356.57 | $358.80 | $352.13 | 112,977 |
| 2017-08-16 | $377.53 | $378.99 | $371.45 | $373.61 | $366.66 | 87,543 |
| 2017-08-15 | $374.82 | $377.07 | $366.99 | $375.56 | $368.57 | 107,772 |
| 2017-08-14 | $372.30 | $382.51 | $372.30 | $374.14 | $367.18 | 116,660 |
| 2017-08-11 | $359.59 | $375.60 | $358.99 | $373.61 | $366.66 | 156,961 |
| 2017-08-10 | $372.50 | $378.13 | $357.02 | $360.39 | $353.69 | 205,350 |
| 2017-08-09 | $389.18 | $397.37 | $386.78 | $391.42 | $384.14 | 76,928 |
| 2017-08-08 | $391.41 | $394.23 | $387.07 | $388.63 | $381.40 | 84,490 |
| 2017-08-07 | $393.62 | $396.71 | $388.26 | $393.40 | $386.08 | 60,597 |
| 2017-08-04 | $390.75 | $396.52 | $390.75 | $393.62 | $386.30 | 76,920 |
| 2017-08-03 | $392.96 | $394.95 | $389.86 | $391.65 | $384.36 | 52,575 |
| 2017-08-02 | $394.83 | $398.94 | $393.45 | $394.46 | $387.12 | 63,854 |
| 2017-08-01 | $389.00 | $398.90 | $385.39 | $396.30 | $388.93 | 164,610 |
| 2017-07-31 | $387.18 | $389.64 | $383.41 | $388.56 | $381.33 | 41,069 |
| 2017-07-28 | $382.71 | $389.39 | $381.93 | $386.75 | $379.56 | 50,652 |
| 2017-07-27 | $386.00 | $386.00 | $381.93 | $383.81 | $376.67 | 136,738 |
| 2017-07-26 | $381.60 | $387.28 | $380.03 | $384.94 | $377.78 | 89,490 |
| 2017-07-25 | $373.83 | $384.08 | $369.86 | $381.99 | $374.88 | 73,921 |
| 2017-07-24 | $373.65 | $375.65 | $371.91 | $373.83 | $366.88 | 48,856 |
| 2017-07-21 | $368.58 | $374.23 | $368.13 | $373.63 | $366.68 | 63,632 |
| 2017-07-20 | $365.00 | $371.25 | $363.32 | $369.60 | $362.72 | 41,363 |
| 2017-07-19 | $364.29 | $365.49 | $362.92 | $364.95 | $358.16 | 16,943 |
| 2017-07-18 | $357.61 | $364.52 | $357.61 | $363.00 | $356.25 | 34,824 |
| 2017-07-17 | $364.99 | $366.99 | $360.08 | $363.48 | $355.74 | 54,520 |
| 2017-07-14 | $363.76 | $367.06 | $363.14 | $364.26 | $356.50 | 33,647 |
| 2017-07-13 | $359.99 | $364.77 | $359.99 | $363.93 | $356.18 | 45,388 |
| 2017-07-12 | $353.88 | $359.45 | $353.88 | $358.90 | $351.26 | 39,621 |
| 2017-07-11 | $354.61 | $354.61 | $349.71 | $352.21 | $344.71 | 48,081 |
| 2017-07-10 | $360.25 | $362.30 | $353.95 | $354.40 | $346.85 | 38,349 |
| 2017-07-07 | $357.22 | $366.21 | $354.69 | $361.57 | $353.87 | 97,785 |
| 2017-07-06 | $356.72 | $356.90 | $351.55 | $355.75 | $348.17 | 77,631 |
| 2017-07-05 | $355.64 | $358.30 | $351.85 | $355.62 | $348.05 | 47,392 |
| 2017-07-03 | $367.38 | $367.38 | $355.01 | $355.01 | $347.45 | 107,143 |
| 2017-06-30 | $354.42 | $367.43 | $353.40 | $366.06 | $358.26 | 52,580 |
| 2017-06-29 | $352.62 | $357.12 | $352.32 | $354.01 | $346.47 | 58,708 |
| 2017-06-28 | $354.45 | $357.67 | $347.50 | $351.89 | $344.40 | 49,010 |
| 2017-06-27 | $351.50 | $357.37 | $349.96 | $352.52 | $345.01 | 54,202 |
| 2017-06-26 | $341.51 | $351.04 | $341.51 | $350.96 | $343.49 | 48,969 |
| 2017-06-23 | $342.48 | $348.35 | $340.00 | $340.72 | $333.46 | 149,845 |
| 2017-06-22 | $343.50 | $345.31 | $340.64 | $343.04 | $335.73 | 42,949 |
| 2017-06-21 | $347.46 | $350.32 | $342.33 | $342.33 | $335.04 | 46,825 |
| 2017-06-20 | $348.07 | $352.24 | $346.96 | $347.29 | $339.89 | 85,711 |
| 2017-06-19 | $351.35 | $353.49 | $349.10 | $349.90 | $342.45 | 52,841 |
| 2017-06-16 | $349.95 | $352.85 | $347.55 | $350.95 | $343.48 | 71,156 |
| 2017-06-15 | $350.00 | $350.64 | $343.90 | $347.40 | $340.00 | 71,730 |
| 2017-06-14 | $350.93 | $352.38 | $348.07 | $350.74 | $343.27 | 43,921 |
| 2017-06-13 | $356.71 | $358.50 | $350.13 | $350.51 | $343.04 | 45,260 |
| 2017-06-12 | $357.11 | $357.11 | $353.50 | $355.87 | $348.29 | 43,192 |
| 2017-06-09 | $356.30 | $361.33 | $353.48 | $358.11 | $350.48 | 60,714 |
| 2017-06-08 | $349.51 | $357.27 | $347.76 | $354.59 | $347.04 | 70,749 |
| 2017-06-07 | $351.00 | $354.46 | $347.50 | $351.09 | $343.61 | 65,717 |
| 2017-06-06 | $353.17 | $354.91 | $349.49 | $349.99 | $342.54 | 96,850 |
| 2017-06-05 | $355.30 | $358.96 | $353.31 | $354.20 | $346.66 | 70,825 |
| 2017-06-02 | $369.50 | $372.62 | $356.09 | $356.45 | $348.86 | 68,985 |
| 2017-06-01 | $370.11 | $373.00 | $367.31 | $369.24 | $361.38 | 99,293 |
| 2017-05-31 | $358.58 | $369.99 | $358.58 | $369.25 | $361.39 | 106,101 |
| 2017-05-30 | $348.66 | $365.80 | $348.29 | $357.56 | $349.94 | 104,678 |
| 2017-05-26 | $347.25 | $353.00 | $338.30 | $348.29 | $340.87 | 257,962 |
| 2017-05-25 | $366.22 | $382.01 | $352.52 | $353.40 | $345.87 | 258,072 |
| 2017-05-24 | $388.66 | $394.50 | $388.54 | $393.07 | $384.70 | 48,877 |
| 2017-05-23 | $385.04 | $388.35 | $383.32 | $387.41 | $379.16 | 47,853 |
| 2017-05-22 | $380.90 | $386.53 | $379.50 | $384.37 | $376.18 | 42,452 |
| 2017-05-19 | $370.97 | $381.47 | $370.97 | $378.74 | $370.67 | 36,071 |
| 2017-05-18 | $367.24 | $374.44 | $363.56 | $371.74 | $363.82 | 44,225 |
| 2017-05-17 | $363.76 | $368.14 | $362.43 | $366.81 | $359.00 | 41,932 |
| 2017-05-16 | $366.80 | $368.44 | $364.25 | $367.18 | $359.36 | 52,392 |
| 2017-05-15 | $362.14 | $369.70 | $362.10 | $366.48 | $358.67 | 47,844 |
| 2017-05-12 | $367.61 | $367.61 | $360.85 | $362.14 | $354.43 | 21,835 |
| 2017-05-11 | $369.00 | $369.31 | $365.04 | $367.33 | $359.51 | 21,657 |
| 2017-05-10 | $368.58 | $371.75 | $366.25 | $370.00 | $362.12 | 32,516 |
| 2017-05-09 | $370.58 | $372.28 | $368.60 | $369.58 | $361.71 | 31,875 |
| 2017-05-08 | $368.75 | $373.81 | $367.66 | $369.20 | $361.34 | 53,455 |
| 2017-05-05 | $376.15 | $376.15 | $369.12 | $369.46 | $361.59 | 26,893 |
| 2017-05-04 | $376.98 | $376.98 | $370.74 | $376.15 | $368.14 | 64,938 |
| 2017-05-03 | $372.89 | $377.85 | $370.35 | $376.40 | $368.38 | 56,359 |
| 2017-05-02 | $368.64 | $375.07 | $368.34 | $373.88 | $365.92 | 38,689 |
| 2017-05-01 | $375.64 | $375.64 | $367.82 | $368.88 | $361.02 | 37,702 |
| 2017-04-28 | $369.20 | $374.77 | $367.97 | $374.46 | $366.48 | 47,412 |
| 2017-04-27 | $370.80 | $371.94 | $368.27 | $369.39 | $361.52 | 16,594 |
| 2017-04-26 | $370.67 | $370.72 | $365.41 | $368.87 | $361.01 | 16,026 |
| 2017-04-25 | $374.00 | $374.00 | $368.54 | $370.75 | $362.85 | 20,215 |
| 2017-04-24 | $368.57 | $373.69 | $367.43 | $372.91 | $364.97 | 26,834 |
| 2017-04-21 | $362.27 | $365.72 | $362.27 | $364.55 | $356.79 | 18,686 |
| 2017-04-20 | $358.03 | $363.32 | $358.03 | $362.63 | $354.91 | 26,631 |
| 2017-04-19 | $359.76 | $360.75 | $357.51 | $358.02 | $350.39 | 23,886 |
| 2017-04-18 | $362.66 | $362.66 | $358.15 | $359.75 | $352.09 | 57,814 |
| 2017-04-17 | $359.75 | $363.10 | $358.75 | $362.38 | $354.66 | 67,008 |
| 2017-04-13 | $360.89 | $363.63 | $359.47 | $359.99 | $352.32 | 32,416 |
| 2017-04-12 | $365.27 | $365.64 | $360.51 | $361.40 | $353.70 | 43,138 |
| 2017-04-11 | $369.46 | $369.46 | $363.00 | $364.99 | $357.22 | 58,246 |
| 2017-04-10 | $360.20 | $370.79 | $360.20 | $370.24 | $362.35 | 77,162 |
| 2017-04-07 | $361.72 | $365.26 | $360.35 | $361.19 | $353.50 | 172,292 |
| 2017-04-06 | $364.00 | $364.01 | $358.10 | $361.69 | $353.99 | 107,991 |
| 2017-04-05 | $373.50 | $378.85 | $363.96 | $364.78 | $357.01 | 94,959 |
| 2017-04-04 | $374.34 | $374.34 | $369.90 | $373.16 | $365.21 | 47,259 |
| 2017-04-03 | $382.29 | $384.98 | $372.59 | $374.10 | $366.13 | 49,261 |
| 2017-03-31 | $384.99 | $384.99 | $378.41 | $381.19 | $373.07 | 55,292 |
| 2017-03-30 | $379.45 | $383.68 | $379.09 | $380.23 | $372.13 | 55,700 |
| 2017-03-29 | $379.05 | $382.65 | $374.33 | $380.45 | $372.35 | 88,151 |
| 2017-03-28 | $385.45 | $387.00 | $369.18 | $380.30 | $372.20 | 90,488 |
| 2017-03-27 | $360.80 | $386.34 | $360.80 | $384.79 | $376.59 | 146,407 |
| 2017-03-24 | $373.00 | $374.95 | $372.62 | $373.70 | $365.74 | 37,322 |
| 2017-03-23 | $370.00 | $374.32 | $370.00 | $373.25 | $365.30 | 67,337 |
| 2017-03-22 | $367.59 | $372.66 | $365.00 | $370.21 | $362.33 | 67,661 |
| 2017-03-21 | $369.89 | $371.43 | $365.00 | $367.39 | $359.57 | 64,836 |
| 2017-03-20 | $369.82 | $373.10 | $369.54 | $371.18 | $363.27 | 42,086 |
| 2017-03-17 | $374.79 | $374.90 | $372.50 | $372.68 | $364.74 | 26,965 |
| 2017-03-16 | $370.42 | $375.04 | $369.43 | $375.04 | $367.05 | 67,232 |
| 2017-03-15 | $370.71 | $372.27 | $368.25 | $370.67 | $362.78 | 53,951 |
| 2017-03-14 | $372.69 | $372.69 | $368.97 | $369.57 | $361.70 | 23,355 |
| 2017-03-13 | $376.89 | $378.89 | $374.12 | $374.41 | $366.44 | 37,338 |
| 2017-03-10 | $378.90 | $380.73 | $375.01 | $375.46 | $367.46 | 60,257 |
| 2017-03-09 | $377.85 | $379.88 | $375.37 | $376.32 | $368.31 | 42,312 |
| 2017-03-08 | $375.50 | $378.71 | $375.00 | $377.73 | $369.69 | 51,075 |
| 2017-03-07 | $377.74 | $379.26 | $376.25 | $377.20 | $369.17 | 41,857 |
| 2017-03-06 | $379.96 | $381.15 | $376.60 | $378.32 | $370.26 | 51,246 |
| 2017-03-03 | $383.77 | $384.03 | $377.51 | $382.20 | $374.06 | 44,395 |
| 2017-03-02 | $388.97 | $390.68 | $385.15 | $385.78 | $377.56 | 35,202 |
| 2017-03-01 | $388.46 | $391.22 | $384.15 | $390.57 | $382.25 | 74,058 |
| 2017-02-28 | $384.00 | $386.33 | $382.64 | $386.30 | $378.07 | 43,918 |
| 2017-02-27 | $386.31 | $386.31 | $383.09 | $383.95 | $375.77 | 34,512 |
| 2017-02-24 | $383.21 | $384.47 | $381.40 | $384.19 | $376.01 | 37,669 |
| 2017-02-23 | $384.00 | $385.04 | $380.56 | $384.92 | $376.72 | 38,235 |
| 2017-02-22 | $381.49 | $383.62 | $379.40 | $383.20 | $375.04 | 42,096 |
| 2017-02-21 | $380.28 | $381.26 | $378.75 | $381.24 | $373.12 | 65,857 |
| 2017-02-17 | $383.26 | $383.58 | $378.10 | $381.21 | $372.11 | 37,331 |
| 2017-02-16 | $383.49 | $386.54 | $377.53 | $383.87 | $374.71 | 58,756 |
| 2017-02-15 | $377.56 | $385.35 | $377.17 | $383.59 | $374.44 | 67,629 |
| 2017-02-14 | $379.59 | $381.72 | $376.79 | $377.46 | $368.45 | 73,850 |
| 2017-02-13 | $374.36 | $379.31 | $374.36 | $378.00 | $368.98 | 50,891 |
| 2017-02-10 | $372.46 | $375.30 | $370.84 | $373.69 | $364.77 | 54,015 |
| 2017-02-09 | $360.00 | $374.07 | $355.50 | $370.49 | $361.65 | 146,502 |
| 2017-02-08 | $371.59 | $372.15 | $369.00 | $370.61 | $361.77 | 79,408 |
| 2017-02-07 | $374.11 | $374.50 | $370.05 | $371.00 | $362.15 | 36,093 |
| 2017-02-06 | $375.00 | $376.84 | $373.00 | $374.00 | $365.08 | 35,016 |
| 2017-02-03 | $371.52 | $375.95 | $369.00 | $375.44 | $366.48 | 82,985 |
| 2017-02-02 | $372.75 | $376.00 | $370.35 | $370.43 | $361.59 | 45,904 |
| 2017-02-01 | $379.03 | $380.56 | $373.25 | $374.97 | $366.02 | 48,513 |
| 2017-01-31 | $377.59 | $380.53 | $376.06 | $376.67 | $367.68 | 36,638 |
| 2017-01-30 | $379.17 | $382.89 | $376.93 | $380.80 | $371.71 | 60,710 |
| 2017-01-27 | $378.23 | $381.13 | $375.52 | $380.65 | $371.57 | 33,962 |
| 2017-01-26 | $380.16 | $380.16 | $373.00 | $378.39 | $369.36 | 28,452 |
| 2017-01-25 | $379.49 | $382.01 | $379.49 | $380.60 | $371.52 | 80,984 |
| 2017-01-24 | $371.93 | $380.20 | $371.32 | $378.46 | $369.43 | 40,160 |
| 2017-01-23 | $368.55 | $374.89 | $368.55 | $372.96 | $364.06 | 65,856 |
| 2017-01-20 | $368.85 | $369.74 | $366.91 | $368.54 | $359.75 | 26,905 |
| 2017-01-19 | $369.13 | $369.50 | $366.68 | $367.95 | $359.17 | 22,221 |
| 2017-01-18 | $369.50 | $369.50 | $365.97 | $368.45 | $359.66 | 28,132 |
| 2017-01-17 | $367.81 | $367.81 | $364.50 | $367.56 | $358.79 | 25,742 |
| 2017-01-13 | $366.00 | $369.15 | $365.93 | $369.09 | $360.28 | 44,282 |
| 2017-01-12 | $367.71 | $369.95 | $364.09 | $367.56 | $358.79 | 38,170 |
| 2017-01-11 | $368.42 | $369.80 | $367.95 | $368.54 | $359.75 | 50,248 |
| 2017-01-10 | $368.00 | $369.96 | $368.00 | $369.08 | $360.27 | 37,488 |
| 2017-01-09 | $370.54 | $370.59 | $367.19 | $368.23 | $359.44 | 37,781 |
| 2017-01-06 | $370.89 | $372.00 | $369.55 | $370.12 | $361.29 | 30,761 |
| 2017-01-05 | $370.99 | $372.30 | $367.60 | $371.09 | $362.24 | 62,169 |
| 2017-01-04 | $368.01 | $372.14 | $367.11 | $371.21 | $362.35 | 29,870 |
| 2017-01-03 | $369.54 | $369.54 | $366.00 | $368.28 | $359.49 | 72,519 |
| 2016-12-30 | $372.30 | $372.30 | $365.64 | $369.59 | $360.77 | 32,205 |
| 2016-12-29 | $369.18 | $370.88 | $367.08 | $370.36 | $361.52 | 33,838 |
| 2016-12-28 | $368.95 | $372.00 | $366.51 | $369.17 | $360.36 | 39,826 |
| 2016-12-27 | $370.10 | $371.28 | $369.36 | $369.98 | $361.15 | 18,074 |
| 2016-12-23 | $367.04 | $372.98 | $365.34 | $371.16 | $362.30 | 21,605 |
| 2016-12-22 | $370.77 | $370.77 | $367.18 | $367.90 | $359.12 | 30,656 |
| 2016-12-21 | $373.56 | $374.39 | $371.08 | $371.76 | $362.89 | 19,457 |
| 2016-12-20 | $374.80 | $374.94 | $372.37 | $372.75 | $363.86 | 27,161 |
| 2016-12-19 | $370.35 | $374.39 | $369.83 | $372.98 | $364.08 | 30,915 |
| 2016-12-16 | $367.74 | $371.83 | $367.74 | $369.99 | $361.16 | 47,853 |
| 2016-12-15 | $368.60 | $369.63 | $366.92 | $368.95 | $360.15 | 37,276 |
| 2016-12-14 | $369.68 | $370.02 | $365.45 | $366.62 | $357.87 | 44,004 |
| 2016-12-13 | $367.60 | $371.74 | $365.10 | $370.00 | $361.17 | 41,094 |
| 2016-12-12 | $371.01 | $371.01 | $365.03 | $368.22 | $359.43 | 35,855 |
| 2016-12-09 | $372.50 | $374.33 | $370.69 | $372.06 | $363.18 | 50,762 |
| 2016-12-08 | $369.70 | $375.26 | $366.21 | $373.48 | $364.57 | 54,959 |
| 2016-12-07 | $354.91 | $368.85 | $354.91 | $368.82 | $360.02 | 65,064 |
| 2016-12-06 | $351.96 | $355.47 | $348.55 | $354.05 | $345.60 | 31,487 |
| 2016-12-05 | $349.10 | $351.99 | $349.01 | $350.97 | $342.60 | 38,179 |
| 2016-12-02 | $349.00 | $351.28 | $347.69 | $348.64 | $340.32 | 63,959 |
| 2016-12-01 | $341.68 | $348.75 | $341.68 | $348.44 | $340.13 | 49,885 |
| 2016-11-30 | $343.00 | $344.06 | $339.15 | $341.46 | $333.31 | 67,616 |
| 2016-11-29 | $341.90 | $343.94 | $341.02 | $341.87 | $333.71 | 40,571 |
| 2016-11-28 | $346.47 | $347.85 | $339.94 | $341.81 | $333.65 | 50,077 |
| 2016-11-25 | $344.48 | $345.85 | $342.90 | $345.00 | $336.77 | 11,142 |
| 2016-11-23 | $340.00 | $343.78 | $340.00 | $342.59 | $334.42 | 34,389 |
| 2016-11-22 | $342.13 | $343.51 | $339.06 | $340.12 | $332.01 | 35,748 |
| 2016-11-21 | $345.67 | $346.56 | $339.81 | $342.51 | $334.34 | 52,278 |
| 2016-11-18 | $343.89 | $344.64 | $341.22 | $343.73 | $335.53 | 42,727 |
| 2016-11-17 | $340.03 | $346.07 | $339.53 | $343.92 | $335.71 | 56,476 |
| 2016-11-16 | $341.29 | $343.95 | $337.19 | $339.24 | $331.15 | 82,892 |
| 2016-11-15 | $331.02 | $344.25 | $331.02 | $342.84 | $334.66 | 113,644 |
| 2016-11-14 | $327.10 | $339.24 | $327.10 | $333.35 | $325.40 | 112,355 |
| 2016-11-11 | $315.62 | $326.91 | $315.62 | $325.77 | $318.00 | 158,152 |
| 2016-11-10 | $325.07 | $325.08 | $307.80 | $316.45 | $308.90 | 290,998 |
| 2016-11-09 | $323.23 | $327.30 | $318.00 | $325.90 | $318.12 | 158,925 |
| 2016-11-08 | $317.64 | $325.60 | $312.50 | $324.87 | $317.12 | 144,835 |
| 2016-11-07 | $316.54 | $320.39 | $316.27 | $319.92 | $312.29 | 78,033 |
| 2016-11-04 | $315.48 | $318.63 | $314.03 | $315.47 | $307.94 | 70,471 |
| 2016-11-03 | $315.50 | $318.33 | $312.56 | $314.22 | $306.72 | 67,486 |
| 2016-11-02 | $317.23 | $320.96 | $316.00 | $316.00 | $308.46 | 58,050 |
| 2016-11-01 | $323.94 | $323.94 | $315.56 | $319.08 | $311.47 | 51,881 |
| 2016-10-31 | $320.83 | $323.81 | $320.83 | $322.39 | $314.70 | 59,866 |
| 2016-10-28 | $322.51 | $324.83 | $317.20 | $319.68 | $312.05 | 47,819 |
| 2016-10-27 | $331.17 | $331.17 | $320.20 | $321.46 | $313.79 | 90,419 |
| 2016-10-26 | $329.16 | $329.97 | $326.30 | $328.97 | $321.12 | 45,103 |
| 2016-10-25 | $334.99 | $339.58 | $328.05 | $328.67 | $320.83 | 87,725 |
| 2016-10-24 | $337.99 | $344.49 | $332.77 | $334.42 | $326.44 | 132,498 |
| 2016-10-21 | $329.20 | $331.44 | $325.78 | $330.96 | $323.06 | 64,770 |
| 2016-10-20 | $329.50 | $334.45 | $328.76 | $329.38 | $321.52 | 60,167 |
| 2016-10-19 | $332.56 | $333.95 | $326.01 | $328.90 | $321.05 | 72,193 |
| 2016-10-18 | $334.30 | $335.37 | $330.68 | $330.68 | $322.79 | 32,604 |
| 2016-10-17 | $335.33 | $339.29 | $332.45 | $333.22 | $324.29 | 59,156 |
| 2016-10-14 | $334.18 | $336.33 | $331.42 | $333.85 | $324.90 | 40,969 |
| 2016-10-13 | $337.36 | $337.36 | $330.73 | $331.70 | $322.81 | 43,995 |
| 2016-10-12 | $338.16 | $339.95 | $337.23 | $338.75 | $329.67 | 39,115 |
| 2016-10-11 | $336.53 | $343.59 | $334.66 | $338.00 | $328.94 | 111,455 |
| 2016-10-10 | $335.61 | $340.92 | $320.93 | $337.00 | $327.97 | 82,137 |
| 2016-10-07 | $332.67 | $336.19 | $330.00 | $334.93 | $325.95 | 98,159 |
| 2016-10-06 | $331.51 | $336.56 | $328.76 | $333.03 | $324.10 | 87,828 |
| 2016-10-05 | $322.80 | $333.91 | $322.80 | $332.86 | $323.94 | 102,725 |
| 2016-10-04 | $321.06 | $323.82 | $318.65 | $322.03 | $313.40 | 103,668 |
| 2016-10-03 | $324.99 | $326.17 | $320.02 | $321.06 | $312.46 | 54,817 |
| 2016-09-30 | $323.96 | $326.99 | $319.30 | $324.23 | $315.54 | 96,893 |
| 2016-09-29 | $324.44 | $327.00 | $320.51 | $322.94 | $314.28 | 57,155 |
| 2016-09-28 | $327.00 | $328.80 | $322.79 | $327.07 | $318.30 | 73,796 |
| 2016-09-27 | $332.21 | $332.21 | $326.03 | $326.32 | $317.57 | 78,692 |
| 2016-09-26 | $336.98 | $338.54 | $332.51 | $333.15 | $324.22 | 35,028 |
| 2016-09-23 | $336.51 | $339.08 | $333.14 | $337.54 | $328.49 | 39,893 |
| 2016-09-22 | $337.01 | $339.99 | $334.13 | $337.97 | $328.91 | 35,755 |
| 2016-09-21 | $332.01 | $335.54 | $330.23 | $335.44 | $326.45 | 47,644 |
| 2016-09-20 | $328.83 | $332.20 | $326.05 | $330.00 | $321.16 | 63,605 |
| 2016-09-19 | $320.75 | $330.40 | $320.75 | $328.98 | $320.16 | 78,648 |
| 2016-09-16 | $322.88 | $324.34 | $319.20 | $321.32 | $312.71 | 91,881 |
| 2016-09-15 | $323.67 | $326.50 | $319.63 | $324.50 | $315.80 | 116,397 |
| 2016-09-14 | $326.96 | $330.63 | $323.10 | $326.00 | $317.26 | 63,690 |
| 2016-09-13 | $330.51 | $336.97 | $325.01 | $325.60 | $316.87 | 60,578 |
| 2016-09-12 | $331.05 | $336.95 | $331.05 | $333.82 | $324.87 | 58,116 |
| 2016-09-09 | $341.13 | $341.13 | $331.39 | $331.42 | $322.54 | 66,694 |
| 2016-09-08 | $346.36 | $348.50 | $341.20 | $343.61 | $334.40 | 83,027 |
| 2016-09-07 | $345.17 | $348.39 | $344.99 | $348.08 | $338.75 | 98,284 |
| 2016-09-06 | $347.48 | $348.94 | $342.71 | $344.85 | $335.61 | 64,021 |
| 2016-09-02 | $344.86 | $352.34 | $344.86 | $347.74 | $338.42 | 45,377 |
| 2016-09-01 | $345.16 | $346.84 | $340.95 | $344.72 | $335.48 | 54,826 |
| 2016-08-31 | $341.39 | $344.95 | $340.67 | $343.71 | $334.50 | 79,676 |
| 2016-08-30 | $335.74 | $342.88 | $335.45 | $341.71 | $332.55 | 53,246 |
| 2016-08-29 | $338.04 | $340.00 | $334.02 | $336.97 | $327.94 | 66,608 |
| 2016-08-26 | $340.21 | $344.04 | $335.27 | $337.06 | $328.03 | 104,362 |
| 2016-08-25 | $343.22 | $346.23 | $337.18 | $341.49 | $332.34 | 98,106 |
| 2016-08-24 | $349.45 | $349.45 | $343.81 | $344.80 | $335.56 | 41,729 |
| 2016-08-23 | $350.38 | $351.25 | $346.77 | $349.89 | $340.51 | 42,848 |
| 2016-08-22 | $348.58 | $351.55 | $348.20 | $350.85 | $341.45 | 24,208 |
| 2016-08-19 | $348.38 | $351.90 | $345.01 | $350.50 | $341.11 | 62,340 |
| 2016-08-18 | $349.85 | $353.26 | $346.97 | $350.31 | $340.92 | 61,168 |
| 2016-08-17 | $343.25 | $349.00 | $343.25 | $348.87 | $339.52 | 66,257 |
| 2016-08-16 | $350.11 | $352.30 | $344.91 | $345.21 | $335.96 | 66,135 |
| 2016-08-15 | $349.00 | $354.34 | $348.88 | $352.02 | $342.59 | 107,036 |
| 2016-08-12 | $350.32 | $351.32 | $345.01 | $347.98 | $338.65 | 70,800 |
| 2016-08-11 | $348.29 | $357.18 | $348.02 | $350.78 | $341.38 | 103,720 |
| 2016-08-10 | $353.00 | $353.70 | $347.54 | $349.04 | $339.69 | 54,157 |
| 2016-08-09 | $350.00 | $358.15 | $350.00 | $353.31 | $343.84 | 74,269 |
| 2016-08-08 | $356.00 | $357.31 | $350.00 | $350.88 | $341.48 | 96,787 |
| 2016-08-05 | $357.85 | $357.85 | $349.50 | $355.81 | $346.27 | 98,914 |
| 2016-08-04 | $376.63 | $386.62 | $357.03 | $359.50 | $349.86 | 175,428 |
| 2016-08-03 | $388.34 | $398.76 | $388.28 | $395.52 | $384.92 | 44,839 |
| 2016-08-02 | $398.23 | $398.41 | $388.02 | $389.95 | $379.50 | 24,646 |
| 2016-08-01 | $396.96 | $399.16 | $395.41 | $396.86 | $386.22 | 63,283 |
| 2016-07-29 | $389.82 | $396.14 | $389.82 | $395.51 | $384.91 | 28,612 |
| 2016-07-28 | $392.74 | $394.23 | $389.01 | $390.99 | $380.51 | 25,162 |
| 2016-07-27 | $391.98 | $392.75 | $390.00 | $391.22 | $380.73 | 24,811 |
| 2016-07-26 | $388.20 | $394.64 | $388.20 | $391.19 | $380.71 | 34,283 |
| 2016-07-25 | $389.70 | $390.25 | $388.28 | $389.68 | $379.24 | 28,963 |
| 2016-07-22 | $386.60 | $390.00 | $384.93 | $390.00 | $379.55 | 52,760 |
| 2016-07-21 | $387.50 | $388.00 | $385.93 | $387.50 | $377.11 | 74,525 |
| 2016-07-20 | $388.00 | $388.00 | $386.15 | $388.00 | $377.60 | 42,401 |
| 2016-07-19 | $388.00 | $388.00 | $384.98 | $386.99 | $376.62 | 25,281 |
| 2016-07-18 | $386.50 | $389.28 | $385.78 | $388.44 | $378.03 | 19,417 |
| 2016-07-15 | $388.79 | $388.79 | $383.87 | $386.69 | $376.33 | 33,747 |
| 2016-07-14 | $390.00 | $390.00 | $385.07 | $388.09 | $377.69 | 44,440 |
| 2016-07-13 | $389.01 | $389.78 | $387.59 | $389.32 | $378.89 | 20,630 |
| 2016-07-12 | $388.05 | $390.56 | $386.66 | $389.53 | $379.09 | 36,722 |
| 2016-07-11 | $388.46 | $390.72 | $386.76 | $387.38 | $377.00 | 30,349 |
| 2016-07-08 | $381.41 | $391.89 | $381.41 | $385.73 | $375.39 | 83,110 |
| 2016-07-07 | $372.99 | $380.81 | $372.99 | $379.11 | $368.95 | 56,876 |
| 2016-07-06 | $365.56 | $375.26 | $365.56 | $373.34 | $363.33 | 48,794 |
| 2016-07-05 | $370.00 | $370.30 | $364.93 | $368.62 | $358.74 | 48,688 |
| 2016-07-01 | $374.14 | $375.97 | $370.85 | $370.92 | $360.98 | 68,571 |
| 2016-06-30 | $372.54 | $378.67 | $372.54 | $374.55 | $364.51 | 100,688 |
| 2016-06-29 | $370.76 | $380.99 | $369.13 | $373.72 | $363.70 | 99,346 |
| 2016-06-28 | $364.99 | $374.88 | $363.19 | $368.07 | $358.21 | 50,980 |
| 2016-06-27 | $361.52 | $362.00 | $356.02 | $361.00 | $351.32 | 48,497 |
| 2016-06-24 | $366.21 | $375.77 | $364.80 | $364.80 | $355.02 | 127,831 |
| 2016-06-23 | $376.35 | $379.98 | $375.06 | $379.20 | $369.04 | 46,810 |
| 2016-06-22 | $370.59 | $376.22 | $370.59 | $373.84 | $363.82 | 58,144 |
| 2016-06-21 | $368.42 | $376.01 | $366.52 | $370.85 | $360.91 | 61,606 |
| 2016-06-20 | $358.70 | $369.93 | $350.99 | $368.95 | $359.06 | 71,356 |
| 2016-06-17 | $361.07 | $361.07 | $354.24 | $355.60 | $346.07 | 73,334 |
| 2016-06-16 | $364.48 | $366.80 | $360.00 | $362.15 | $352.44 | 94,511 |
| 2016-06-15 | $364.96 | $367.04 | $364.62 | $365.32 | $355.53 | 38,600 |
| 2016-06-14 | $365.39 | $366.99 | $364.13 | $365.03 | $355.25 | 37,396 |
| 2016-06-13 | $366.12 | $370.58 | $364.48 | $367.75 | $357.89 | 46,810 |
| 2016-06-10 | $370.47 | $372.75 | $368.27 | $369.25 | $359.35 | 21,319 |
| 2016-06-09 | $376.10 | $376.50 | $371.00 | $374.91 | $364.86 | 47,841 |
| 2016-06-08 | $377.63 | $381.40 | $376.74 | $377.15 | $367.04 | 40,152 |
| 2016-06-07 | $376.21 | $381.89 | $376.21 | $378.76 | $368.61 | 39,466 |
| 2016-06-06 | $373.53 | $380.00 | $373.53 | $377.44 | $367.32 | 43,429 |
| 2016-06-03 | $376.57 | $379.90 | $373.14 | $373.67 | $363.65 | 39,063 |
| 2016-06-02 | $375.61 | $378.77 | $373.51 | $376.40 | $366.31 | 54,238 |
| 2016-06-01 | $374.28 | $378.36 | $374.00 | $377.18 | $367.07 | 45,217 |
| 2016-05-31 | $374.84 | $376.97 | $374.03 | $376.66 | $366.56 | 94,945 |
| 2016-05-27 | $374.06 | $376.03 | $371.60 | $373.44 | $363.43 | 38,687 |
| 2016-05-26 | $363.41 | $377.00 | $357.92 | $373.93 | $363.91 | 130,884 |
| 2016-05-25 | $377.93 | $382.44 | $371.16 | $372.80 | $362.81 | 74,590 |
| 2016-05-24 | $367.80 | $378.01 | $367.63 | $376.32 | $366.23 | 60,221 |
| 2016-05-23 | $367.21 | $369.87 | $364.00 | $366.08 | $356.27 | 29,579 |
| 2016-05-20 | $363.23 | $369.39 | $363.23 | $368.25 | $358.38 | 21,258 |
| 2016-05-19 | $363.80 | $366.00 | $360.12 | $362.99 | $353.26 | 21,406 |
| 2016-05-18 | $363.00 | $366.58 | $361.11 | $363.26 | $353.52 | 29,051 |
| 2016-05-17 | $357.94 | $364.95 | $355.26 | $364.14 | $354.38 | 36,110 |
| 2016-05-16 | $356.46 | $364.66 | $353.63 | $359.20 | $349.57 | 40,320 |
| 2016-05-13 | $358.67 | $360.75 | $354.91 | $357.34 | $347.76 | 37,704 |
| 2016-05-12 | $362.12 | $362.75 | $356.87 | $360.62 | $350.95 | 20,186 |
| 2016-05-11 | $362.01 | $363.67 | $360.10 | $361.81 | $352.11 | 14,397 |
| 2016-05-10 | $362.35 | $364.78 | $361.50 | $363.10 | $353.37 | 22,744 |
| 2016-05-09 | $356.64 | $362.65 | $356.64 | $360.67 | $351.00 | 25,899 |
| 2016-05-06 | $358.65 | $358.65 | $354.60 | $358.00 | $348.40 | 47,563 |
| 2016-05-05 | $360.51 | $362.08 | $357.19 | $360.65 | $350.98 | 36,943 |
| 2016-05-04 | $354.00 | $361.68 | $354.00 | $360.02 | $350.37 | 45,883 |
| 2016-05-03 | $359.99 | $362.49 | $354.01 | $356.87 | $347.31 | 30,722 |
| 2016-05-02 | $353.10 | $363.65 | $348.97 | $361.70 | $352.01 | 54,605 |
| 2016-04-29 | $359.05 | $359.05 | $348.98 | $352.00 | $342.57 | 62,434 |
| 2016-04-28 | $358.00 | $367.20 | $357.82 | $360.84 | $351.17 | 77,814 |
| 2016-04-27 | $352.07 | $361.16 | $351.83 | $359.26 | $349.63 | 46,072 |
| 2016-04-26 | $349.04 | $354.50 | $349.04 | $352.13 | $342.69 | 49,895 |
| 2016-04-25 | $357.79 | $357.79 | $347.29 | $347.85 | $338.53 | 60,417 |
| 2016-04-22 | $352.94 | $358.04 | $352.94 | $357.10 | $347.53 | 29,212 |
| 2016-04-21 | $354.03 | $354.36 | $351.65 | $353.09 | $343.63 | 48,398 |
| 2016-04-20 | $352.85 | $355.99 | $351.50 | $353.34 | $343.87 | 40,003 |
| 2016-04-19 | $350.40 | $354.50 | $348.76 | $353.48 | $344.01 | 30,087 |
| 2016-04-18 | $344.89 | $351.62 | $344.89 | $349.40 | $340.04 | 33,851 |
| 2016-04-15 | $343.01 | $346.60 | $341.52 | $345.00 | $335.75 | 28,647 |
| 2016-04-14 | $343.80 | $344.74 | $341.76 | $342.01 | $332.84 | 15,852 |
| 2016-04-13 | $340.05 | $345.00 | $339.52 | $343.89 | $334.67 | 30,045 |
| 2016-04-12 | $339.96 | $342.48 | $336.12 | $338.99 | $329.90 | 55,676 |
| 2016-04-11 | $343.38 | $344.51 | $336.22 | $340.40 | $331.28 | 41,121 |
| 2016-04-08 | $339.61 | $347.76 | $337.20 | $338.49 | $329.42 | 70,465 |
| 2016-04-07 | $340.16 | $340.16 | $333.35 | $337.48 | $328.43 | 58,730 |
| 2016-04-06 | $341.00 | $343.18 | $335.01 | $341.46 | $332.31 | 71,183 |
| 2016-04-05 | $345.13 | $345.67 | $339.01 | $340.20 | $331.08 | 77,375 |
| 2016-04-04 | $359.39 | $359.50 | $345.18 | $346.93 | $337.63 | 53,085 |
| 2016-04-01 | $353.20 | $362.65 | $352.66 | $360.33 | $350.67 | 57,567 |
| 2016-03-31 | $345.40 | $362.40 | $344.00 | $357.31 | $346.77 | 168,927 |
| 2016-03-30 | $351.00 | $351.92 | $342.76 | $345.05 | $334.87 | 42,691 |
| 2016-03-29 | $343.66 | $351.89 | $341.11 | $348.80 | $338.51 | 62,865 |
| 2016-03-28 | $343.74 | $345.96 | $332.00 | $342.57 | $332.47 | 87,440 |
| 2016-03-24 | $351.89 | $351.89 | $342.25 | $345.03 | $334.85 | 70,502 |
| 2016-03-23 | $352.52 | $355.10 | $350.85 | $353.03 | $342.62 | 44,186 |
| 2016-03-22 | $345.90 | $353.75 | $345.90 | $351.70 | $341.33 | 44,383 |
| 2016-03-21 | $348.36 | $351.44 | $345.78 | $347.92 | $337.66 | 43,541 |
| 2016-03-18 | $351.01 | $352.96 | $347.60 | $347.61 | $337.36 | 37,452 |
| 2016-03-17 | $349.81 | $355.10 | $347.17 | $350.74 | $340.39 | 82,269 |
| 2016-03-16 | $345.34 | $351.39 | $345.34 | $349.99 | $339.67 | 22,669 |
| 2016-03-15 | $347.45 | $348.99 | $344.29 | $347.90 | $337.64 | 29,402 |
| 2016-03-14 | $347.85 | $350.50 | $345.06 | $349.52 | $339.21 | 39,569 |
| 2016-03-11 | $347.19 | $349.13 | $344.26 | $346.70 | $336.47 | 78,351 |
| 2016-03-10 | $350.67 | $350.67 | $340.08 | $344.70 | $334.53 | 76,389 |
| 2016-03-09 | $347.69 | $350.98 | $343.60 | $348.49 | $338.21 | 29,936 |
| 2016-03-08 | $345.00 | $346.86 | $340.93 | $345.43 | $335.24 | 42,046 |
| 2016-03-07 | $347.71 | $348.84 | $340.00 | $346.87 | $336.64 | 103,100 |
| 2016-03-04 | $347.12 | $354.35 | $341.30 | $350.42 | $340.08 | 52,952 |
| 2016-03-03 | $345.27 | $349.00 | $341.30 | $347.84 | $337.58 | 74,172 |
| 2016-03-02 | $343.23 | $348.61 | $340.00 | $347.71 | $337.45 | 41,977 |
| 2016-03-01 | $345.83 | $352.39 | $340.15 | $344.90 | $334.73 | 33,494 |
| 2016-02-29 | $350.15 | $352.50 | $340.99 | $342.81 | $332.70 | 83,953 |
| 2016-02-26 | $357.30 | $357.30 | $348.69 | $348.71 | $338.42 | 41,549 |
| 2016-02-25 | $351.07 | $358.61 | $349.75 | $354.44 | $343.99 | 66,493 |
| 2016-02-24 | $338.00 | $352.13 | $332.20 | $350.08 | $339.75 | 82,478 |
| 2016-02-23 | $338.24 | $346.00 | $336.56 | $337.71 | $327.75 | 36,251 |
| 2016-02-22 | $346.87 | $351.41 | $336.42 | $337.94 | $327.97 | 73,383 |
| 2016-02-19 | $338.67 | $343.23 | $331.60 | $343.19 | $333.07 | 68,452 |
| 2016-02-18 | $344.49 | $346.98 | $339.25 | $340.45 | $330.41 | 51,990 |
| 2016-02-17 | $345.25 | $355.84 | $343.13 | $344.01 | $333.86 | 90,611 |
| 2016-02-16 | $323.95 | $352.60 | $323.95 | $342.09 | $332.00 | 153,165 |
| 2016-02-12 | $313.94 | $321.89 | $311.50 | $320.61 | $311.15 | 52,993 |
| 2016-02-11 | $315.22 | $315.31 | $309.12 | $310.52 | $301.36 | 61,317 |
| 2016-02-10 | $317.30 | $322.32 | $313.03 | $320.18 | $310.74 | 71,646 |
| 2016-02-09 | $309.65 | $320.00 | $305.66 | $314.97 | $305.68 | 86,864 |
| 2016-02-08 | $320.00 | $320.00 | $309.60 | $312.79 | $303.56 | 145,624 |
| 2016-02-05 | $332.50 | $333.75 | $320.74 | $323.91 | $314.36 | 117,202 |
| 2016-02-04 | $351.08 | $353.01 | $332.01 | $332.94 | $323.12 | 121,942 |
| 2016-02-03 | $353.52 | $353.52 | $343.40 | $348.78 | $338.49 | 52,722 |
| 2016-02-02 | $357.32 | $359.40 | $351.55 | $351.82 | $341.44 | 27,783 |
| 2016-02-01 | $362.03 | $362.69 | $356.37 | $359.31 | $348.71 | 47,612 |
| 2016-01-29 | $342.53 | $369.95 | $342.53 | $366.65 | $355.84 | 100,840 |
| 2016-01-28 | $344.90 | $347.03 | $336.04 | $340.84 | $330.79 | 84,216 |
| 2016-01-27 | $350.87 | $355.97 | $342.42 | $344.20 | $334.05 | 36,950 |
| 2016-01-26 | $349.34 | $358.47 | $348.00 | $351.30 | $340.94 | 53,836 |
| 2016-01-25 | $356.17 | $362.35 | $348.61 | $350.00 | $339.68 | 32,725 |
| 2016-01-22 | $352.09 | $357.46 | $350.15 | $357.46 | $346.92 | 63,407 |
| 2016-01-21 | $344.57 | $352.00 | $342.63 | $349.72 | $339.40 | 38,824 |
| 2016-01-20 | $350.95 | $350.95 | $340.14 | $345.57 | $335.38 | 89,944 |
| 2016-01-19 | $356.07 | $357.34 | $352.52 | $353.10 | $342.69 | 74,626 |
| 2016-01-15 | $355.00 | $355.00 | $348.20 | $352.50 | $342.10 | 86,539 |
| 2016-01-14 | $354.23 | $363.44 | $353.01 | $360.63 | $349.99 | 60,440 |
| 2016-01-13 | $363.49 | $364.83 | $349.19 | $355.06 | $344.59 | 45,210 |
| 2016-01-12 | $362.98 | $364.31 | $359.51 | $362.22 | $351.54 | 60,644 |
| 2016-01-11 | $362.45 | $365.24 | $356.53 | $361.20 | $350.55 | 45,706 |
| 2016-01-08 | $369.43 | $369.43 | $360.36 | $361.90 | $351.23 | 40,484 |
| 2016-01-07 | $373.40 | $381.95 | $365.67 | $368.68 | $357.81 | 79,089 |
| 2016-01-06 | $383.39 | $384.40 | $375.21 | $379.00 | $367.82 | 54,986 |
| 2016-01-05 | $381.60 | $389.00 | $378.14 | $385.96 | $374.58 | 57,662 |
| 2016-01-04 | $384.81 | $387.80 | $375.77 | $381.70 | $370.44 | 50,350 |
| 2015-12-31 | $387.28 | $390.83 | $386.21 | $389.50 | $378.01 | 47,900 |
| 2015-12-30 | $390.92 | $390.92 | $387.40 | $388.27 | $376.82 | 21,860 |
| 2015-12-29 | $388.13 | $392.59 | $386.87 | $391.89 | $380.33 | 32,199 |
| 2015-12-28 | $392.30 | $392.30 | $382.73 | $387.77 | $376.33 | 27,691 |
| 2015-12-24 | $393.01 | $397.31 | $391.34 | $395.00 | $383.35 | 10,960 |
| 2015-12-23 | $395.98 | $399.98 | $390.04 | $393.48 | $381.87 | 31,133 |
| 2015-12-22 | $387.49 | $396.95 | $382.43 | $394.80 | $383.16 | 51,636 |
| 2015-12-21 | $390.02 | $393.20 | $382.24 | $385.38 | $374.01 | 27,079 |
| 2015-12-18 | $392.19 | $393.94 | $383.81 | $387.45 | $376.02 | 71,067 |
| 2015-12-17 | $400.13 | $400.13 | $391.73 | $393.40 | $381.80 | 65,372 |
| 2015-12-16 | $396.80 | $399.48 | $389.42 | $397.50 | $385.78 | 35,208 |
| 2015-12-15 | $393.24 | $401.68 | $389.30 | $394.80 | $383.16 | 62,388 |
| 2015-12-14 | $378.34 | $392.54 | $375.87 | $392.54 | $380.96 | 79,923 |
| 2015-12-11 | $390.09 | $392.59 | $375.00 | $379.66 | $368.46 | 67,183 |
| 2015-12-10 | $395.63 | $398.51 | $390.48 | $394.83 | $383.18 | 45,245 |
| 2015-12-09 | $398.98 | $402.54 | $386.62 | $393.12 | $381.52 | 88,609 |
| 2015-12-08 | $403.29 | $403.99 | $394.72 | $398.52 | $386.77 | 48,463 |
| 2015-12-07 | $404.57 | $406.07 | $401.53 | $404.74 | $392.80 | 36,535 |
| 2015-12-04 | $398.93 | $408.39 | $398.93 | $403.09 | $391.20 | 48,571 |
| 2015-12-03 | $410.22 | $411.72 | $399.28 | $402.27 | $390.41 | 60,701 |
| 2015-12-02 | $413.60 | $413.60 | $404.45 | $409.45 | $397.37 | 49,531 |
| 2015-12-01 | $405.25 | $414.82 | $394.50 | $413.00 | $400.82 | 146,422 |
| 2015-11-30 | $433.17 | $433.17 | $405.40 | $405.40 | $393.44 | 461,096 |
| 2015-11-27 | $429.29 | $436.89 | $427.33 | $434.11 | $421.31 | 47,653 |
| 2015-11-25 | $431.45 | $433.26 | $426.01 | $428.61 | $415.97 | 41,859 |
| 2015-11-24 | $435.01 | $436.60 | $427.05 | $431.50 | $418.77 | 68,343 |
| 2015-11-23 | $434.46 | $436.29 | $430.13 | $436.28 | $423.41 | 69,408 |
| 2015-11-20 | $433.11 | $436.50 | $430.41 | $432.24 | $419.49 | 55,377 |
| 2015-11-19 | $431.06 | $433.71 | $428.98 | $432.77 | $420.01 | 78,924 |
| 2015-11-18 | $425.00 | $431.00 | $425.00 | $429.18 | $416.52 | 43,039 |
| 2015-11-17 | $417.09 | $431.03 | $417.03 | $425.00 | $412.46 | 79,503 |
| 2015-11-16 | $415.62 | $423.97 | $415.02 | $416.09 | $403.82 | 28,255 |
| 2015-11-13 | $409.12 | $422.68 | $406.31 | $418.95 | $406.59 | 91,162 |
| 2015-11-12 | $418.97 | $424.48 | $407.50 | $409.46 | $397.38 | 50,528 |
| 2015-11-11 | $418.67 | $421.99 | $414.92 | $419.66 | $407.28 | 63,123 |
| 2015-11-10 | $410.27 | $418.62 | $409.81 | $417.54 | $405.22 | 72,436 |
| 2015-11-09 | $411.99 | $413.50 | $407.08 | $411.91 | $399.76 | 52,158 |
| 2015-11-06 | $407.01 | $414.19 | $404.35 | $410.99 | $398.87 | 84,195 |
| 2015-11-05 | $406.52 | $408.44 | $401.40 | $405.21 | $393.26 | 62,273 |
| 2015-11-04 | $404.93 | $408.75 | $401.16 | $404.22 | $392.30 | 68,831 |
| 2015-11-03 | $407.26 | $410.81 | $401.40 | $404.13 | $392.21 | 38,172 |
| 2015-11-02 | $405.37 | $410.00 | $404.95 | $408.26 | $396.22 | 54,510 |
| 2015-10-30 | $406.86 | $410.83 | $404.75 | $406.31 | $394.33 | 27,617 |
| 2015-10-29 | $402.02 | $407.65 | $401.03 | $406.75 | $394.75 | 22,770 |
| 2015-10-28 | $401.45 | $404.21 | $395.27 | $403.89 | $391.98 | 24,015 |
| 2015-10-27 | $402.49 | $403.98 | $398.61 | $401.21 | $389.38 | 51,806 |
| 2015-10-26 | $395.95 | $404.81 | $395.41 | $403.49 | $391.59 | 42,180 |
| 2015-10-23 | $395.82 | $399.56 | $391.03 | $396.95 | $385.24 | 39,550 |
| 2015-10-22 | $393.26 | $396.57 | $390.01 | $395.05 | $383.40 | 41,767 |
| 2015-10-21 | $396.36 | $399.53 | $391.06 | $392.70 | $381.12 | 39,365 |
| 2015-10-20 | $396.13 | $399.44 | $391.81 | $395.80 | $384.13 | 45,995 |
| 2015-10-19 | $394.21 | $397.50 | $393.16 | $396.30 | $384.61 | 35,132 |
| 2015-10-16 | $399.09 | $404.79 | $394.76 | $397.37 | $385.65 | 44,442 |
| 2015-10-15 | $397.57 | $403.61 | $389.98 | $400.68 | $388.86 | 87,301 |
| 2015-10-14 | $401.67 | $406.00 | $395.72 | $396.83 | $385.13 | 31,248 |
| 2015-10-13 | $408.29 | $411.69 | $401.86 | $402.14 | $390.28 | 70,304 |
| 2015-10-12 | $401.90 | $411.60 | $396.29 | $408.90 | $396.84 | 72,201 |
| 2015-10-09 | $402.72 | $403.69 | $395.61 | $400.04 | $388.24 | 53,439 |
| 2015-10-08 | $407.42 | $407.42 | $400.21 | $400.90 | $389.08 | 56,505 |
| 2015-10-07 | $396.48 | $412.49 | $394.75 | $406.41 | $394.42 | 72,032 |
| 2015-10-06 | $397.47 | $398.97 | $394.03 | $394.86 | $383.21 | 44,876 |
| 2015-10-05 | $397.94 | $401.04 | $392.10 | $396.89 | $385.18 | 155,768 |
| 2015-10-02 | $395.55 | $399.46 | $390.52 | $395.53 | $383.86 | 66,621 |
| 2015-10-01 | $393.00 | $398.14 | $393.00 | $397.67 | $385.94 | 67,991 |
| 2015-09-30 | $393.12 | $398.03 | $390.57 | $393.47 | $381.86 | 56,518 |
| 2015-09-29 | $401.23 | $401.23 | $386.00 | $389.89 | $378.39 | 62,750 |
| 2015-09-28 | $406.73 | $409.48 | $398.03 | $399.18 | $387.41 | 64,475 |
| 2015-09-25 | $407.65 | $414.13 | $404.58 | $407.01 | $395.01 | 68,767 |
| 2015-09-24 | $396.92 | $408.13 | $394.07 | $404.47 | $392.54 | 103,325 |
| 2015-09-23 | $394.47 | $399.25 | $390.92 | $399.25 | $387.47 | 75,983 |
| 2015-09-22 | $388.59 | $395.25 | $385.11 | $392.58 | $381.00 | 78,427 |
| 2015-09-21 | $385.01 | $394.58 | $385.01 | $391.30 | $379.76 | 46,973 |
| 2015-09-18 | $381.06 | $385.78 | $381.06 | $383.47 | $372.16 | 47,134 |
| 2015-09-17 | $382.19 | $386.82 | $381.23 | $383.90 | $372.58 | 32,498 |
| 2015-09-16 | $380.89 | $383.24 | $379.00 | $381.61 | $370.35 | 24,797 |
| 2015-09-15 | $371.21 | $381.94 | $370.95 | $380.06 | $368.85 | 42,252 |
| 2015-09-14 | $372.51 | $375.44 | $367.79 | $369.90 | $358.99 | 17,506 |
| 2015-09-11 | $372.37 | $377.89 | $371.95 | $375.01 | $361.02 | 42,536 |
| 2015-09-10 | $372.22 | $375.00 | $370.65 | $372.96 | $359.05 | 49,318 |
| 2015-09-09 | $376.90 | $378.49 | $370.53 | $372.20 | $358.32 | 22,915 |
| 2015-09-08 | $371.95 | $376.98 | $364.41 | $374.53 | $360.56 | 39,730 |
| 2015-09-04 | $372.67 | $374.19 | $367.25 | $369.00 | $355.24 | 31,689 |
| 2015-09-03 | $372.43 | $379.99 | $371.44 | $373.20 | $359.28 | 53,006 |
| 2015-09-02 | $366.27 | $371.00 | $359.71 | $370.68 | $356.85 | 33,736 |
| 2015-09-01 | $370.00 | $371.50 | $362.16 | $365.81 | $352.16 | 39,458 |
Amerco (UHAL) News Headlines
Recent Amerco (UHAL) News
Similar Companies to Amerco (UHAL) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |