Volkswagen AG (VLKAF) Exchange: PINK
Data as of May 16, 2022
$235.00 ($1.03) 0.44%
Volkswagen AG - Daily Information
Click for more stock information on Volkswagen AG.| Daily Information | Data |
|---|---|
| Date | May 16, 2022 |
| Open | $227.00 |
| Previous Close | $235.00 |
| High | $235.72 |
| Low | $227.00 |
| Adjusted Open | $227.00 |
| Previous Adjusted Close | $235.00 |
| Adjusted High | $235.72 |
| Adjusted Low | $227.00 |
About Volkswagen AG (VLKAF)
No Description Available
Invest in Volkswagen AG (VLKAF)
Historical Stock Data for Volkswagen AG (VLKAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | $227.00 | $235.72 | $227.00 | $235.00 | $235.00 | 605 |
| 2022-04-07 | $239.50 | $239.50 | $229.86 | $233.97 | $233.97 | 459 |
| 2022-04-06 | $237.50 | $237.96 | $228.90 | $233.00 | $233.00 | 1,452 |
| 2022-04-05 | $242.05 | $251.05 | $241.04 | $245.32 | $245.32 | 1,172 |
| 2022-04-04 | $253.00 | $257.20 | $247.32 | $251.05 | $251.05 | 253 |
| 2022-04-01 | $248.80 | $259.91 | $248.80 | $252.72 | $252.72 | 219 |
| 2022-03-31 | $259.00 | $259.00 | $245.28 | $249.00 | $249.00 | 3,015 |
| 2022-03-30 | $262.76 | $267.11 | $258.53 | $259.00 | $259.00 | 1,075 |
| 2022-03-29 | $270.50 | $270.50 | $253.50 | $266.41 | $266.41 | 2,692 |
| 2022-03-28 | $238.02 | $250.00 | $238.02 | $246.00 | $246.00 | 519 |
| 2022-03-25 | $249.00 | $249.00 | $236.33 | $246.87 | $246.87 | 1,253 |
| 2022-03-24 | $249.50 | $249.50 | $241.34 | $244.02 | $244.02 | 1,008 |
| 2022-03-23 | $245.20 | $247.90 | $237.10 | $241.31 | $241.31 | 1,714 |
| 2022-03-22 | $243.35 | $253.32 | $243.35 | $245.20 | $245.20 | 1,702 |
| 2022-03-21 | $253.50 | $253.50 | $243.00 | $248.67 | $248.67 | 4,317 |
| 2022-03-18 | $240.00 | $248.67 | $230.30 | $248.67 | $248.67 | 4,317 |
| 2022-03-17 | $250.50 | $250.50 | $236.95 | $238.45 | $238.45 | 2,851 |
| 2022-03-16 | $235.90 | $247.50 | $234.45 | $247.50 | $247.50 | 1,092 |
| 2022-03-15 | $231.00 | $238.00 | $225.00 | $236.00 | $236.00 | 464 |
| 2022-03-14 | $232.41 | $233.97 | $224.00 | $230.01 | $230.01 | 1,471 |
| 2022-03-11 | $234.00 | $234.00 | $220.00 | $220.00 | $220.00 | 2,466 |
| 2022-03-10 | $229.50 | $229.50 | $220.00 | $222.00 | $222.00 | 3,148 |
| 2022-03-09 | $227.50 | $241.00 | $226.50 | $236.93 | $236.93 | 2,309 |
| 2022-03-08 | $215.09 | $217.00 | $205.75 | $210.01 | $210.01 | 4,337 |
| 2022-03-07 | $203.00 | $215.50 | $198.00 | $199.99 | $199.99 | 6,018 |
| 2022-03-04 | $226.50 | $226.50 | $210.28 | $212.41 | $212.41 | 6,442 |
| 2022-03-03 | $249.00 | $249.00 | $233.95 | $237.00 | $237.00 | 1,396 |
| 2022-03-02 | $244.06 | $246.47 | $240.00 | $244.00 | $244.00 | 1,294 |
| 2022-03-01 | $250.08 | $260.00 | $240.00 | $241.01 | $241.01 | 4,861 |
| 2022-02-28 | $267.07 | $272.00 | $257.71 | $258.80 | $258.80 | 988 |
| 2022-02-25 | $269.08 | $273.67 | $265.31 | $272.56 | $272.56 | 2,312 |
| 2022-02-24 | $257.00 | $261.50 | $251.29 | $260.75 | $260.75 | 2,587 |
| 2022-02-23 | $277.50 | $288.80 | $270.30 | $270.30 | $270.30 | 1,481 |
| 2022-02-22 | $283.90 | $295.00 | $277.72 | $282.36 | $282.36 | 1,165 |
| 2022-02-18 | $280.85 | $280.85 | $273.34 | $274.63 | $274.63 | 826 |
| 2022-02-17 | $277.00 | $289.43 | $277.00 | $282.00 | $282.00 | 421 |
| 2022-02-16 | $294.00 | $294.00 | $279.53 | $290.00 | $290.00 | 755 |
| 2022-02-15 | $281.80 | $290.77 | $281.80 | $290.40 | $290.40 | 362 |
| 2022-02-14 | $275.00 | $277.78 | $269.05 | $271.89 | $271.89 | 1,296 |
| 2022-02-11 | $295.77 | $295.77 | $284.00 | $284.88 | $284.88 | 899 |
| 2022-02-10 | $293.27 | $295.77 | $290.00 | $295.77 | $295.77 | 379 |
| 2022-02-09 | $289.20 | $300.90 | $284.11 | $284.50 | $284.50 | 730 |
| 2022-02-08 | $284.00 | $285.77 | $275.00 | $277.00 | $277.00 | 1,157 |
| 2022-02-07 | $291.65 | $291.65 | $278.68 | $278.68 | $278.68 | 678 |
| 2022-02-04 | $274.50 | $286.00 | $274.50 | $284.96 | $284.96 | 585 |
| 2022-02-03 | $285.00 | $292.50 | $285.00 | $292.49 | $292.49 | 1,269 |
| 2022-02-02 | $288.00 | $298.00 | $288.00 | $298.00 | $298.00 | 461 |
| 2022-02-01 | $288.48 | $295.77 | $288.48 | $292.00 | $292.00 | 996 |
| 2022-01-31 | $284.09 | $285.22 | $279.00 | $282.00 | $282.00 | 1,196 |
| 2022-01-28 | $284.05 | $284.05 | $278.08 | $280.99 | $280.99 | 595 |
| 2022-01-27 | $286.38 | $292.00 | $284.00 | $284.25 | $284.25 | 3,703 |
| 2022-01-26 | $290.05 | $295.99 | $280.00 | $284.80 | $284.80 | 511 |
| 2022-01-25 | $275.00 | $281.20 | $271.00 | $278.00 | $278.00 | 1,583 |
| 2022-01-24 | $278.00 | $281.79 | $272.00 | $281.79 | $281.79 | 4,676 |
| 2022-01-21 | $296.00 | $296.00 | $289.50 | $290.75 | $290.75 | 1,725 |
| 2022-01-20 | $300.20 | $304.99 | $300.00 | $300.00 | $300.00 | 606 |
| 2022-01-19 | $301.52 | $309.00 | $300.00 | $301.31 | $301.31 | 849 |
| 2022-01-18 | $310.00 | $310.97 | $300.00 | $301.31 | $301.31 | 849 |
| 2022-01-14 | $305.85 | $317.37 | $305.85 | $314.23 | $314.23 | 710 |
| 2022-01-13 | $312.50 | $320.00 | $312.50 | $312.58 | $312.58 | 1,792 |
| 2022-01-12 | $316.40 | $318.15 | $311.25 | $314.47 | $314.47 | 902 |
| 2022-01-11 | $317.50 | $317.50 | $308.26 | $313.25 | $313.25 | 725 |
| 2022-01-10 | $300.00 | $320.00 | $300.00 | $311.98 | $311.98 | 527 |
| 2022-01-07 | $301.90 | $315.00 | $301.90 | $309.57 | $309.57 | 385 |
| 2022-01-06 | $303.05 | $311.00 | $303.05 | $310.00 | $310.00 | 456 |
| 2022-01-05 | $315.00 | $317.00 | $308.50 | $311.00 | $311.00 | 2,119 |
| 2022-01-04 | $311.95 | $314.17 | $305.00 | $313.90 | $313.90 | 3,663 |
| 2022-01-03 | $291.10 | $304.92 | $291.10 | $301.63 | $301.63 | 1,722 |
| 2021-12-31 | $291.00 | $294.00 | $290.00 | $290.92 | $290.92 | 1,514 |
| 2021-12-30 | $284.00 | $294.49 | $284.00 | $291.33 | $291.33 | 775 |
| 2021-12-29 | $291.35 | $299.23 | $291.35 | $294.00 | $294.00 | 2,274 |
| 2021-12-28 | $300.00 | $303.07 | $299.02 | $299.23 | $299.23 | 2,089 |
| 2021-12-27 | $307.00 | $307.00 | $297.96 | $302.80 | $302.80 | 785 |
| 2021-12-23 | $291.95 | $302.00 | $291.95 | $299.62 | $299.62 | 832 |
| 2021-12-22 | $287.10 | $294.07 | $287.10 | $293.99 | $293.99 | 1,908 |
| 2021-12-21 | $290.67 | $300.00 | $290.67 | $294.00 | $294.00 | 2,213 |
| 2021-12-20 | $291.47 | $303.38 | $291.47 | $293.70 | $293.70 | 373 |
| 2021-12-17 | $310.20 | $310.20 | $297.02 | $297.02 | $297.02 | 1,920 |
| 2021-12-16 | $325.15 | $325.15 | $314.00 | $314.00 | $314.00 | 1,111 |
| 2021-12-15 | $310.00 | $316.15 | $309.52 | $316.00 | $316.00 | 961 |
| 2021-12-14 | $308.00 | $310.56 | $300.00 | $309.92 | $309.92 | 1,718 |
| 2021-12-13 | $311.01 | $315.00 | $310.50 | $312.00 | $312.00 | 856 |
| 2021-12-10 | $311.50 | $311.50 | $308.08 | $310.25 | $310.25 | 2,084 |
| 2021-12-09 | $305.97 | $319.00 | $305.97 | $311.71 | $311.71 | 1,252 |
| 2021-12-08 | $303.84 | $321.26 | $303.84 | $321.26 | $321.26 | 3,764 |
| 2021-12-07 | $294.03 | $300.50 | $279.16 | $296.50 | $296.50 | 4,966 |
| 2021-12-06 | $282.13 | $292.54 | $280.00 | $285.00 | $285.00 | 4,692 |
| 2021-12-03 | $291.75 | $292.02 | $280.26 | $282.13 | $282.13 | 4,685 |
| 2021-12-02 | $293.65 | $295.00 | $290.90 | $293.43 | $293.43 | 809 |
| 2021-12-01 | $292.70 | $299.68 | $292.70 | $294.00 | $294.00 | 1,293 |
| 2021-11-30 | $282.03 | $282.62 | $276.74 | $278.50 | $278.50 | 1,524 |
| 2021-11-29 | $284.87 | $294.75 | $284.87 | $288.00 | $288.00 | 5,324 |
| 2021-11-26 | $298.06 | $301.50 | $291.62 | $291.62 | $291.62 | 2,907 |
| 2021-11-24 | $303.49 | $304.00 | $300.00 | $304.00 | $304.00 | 3,221 |
| 2021-11-23 | $309.00 | $315.74 | $309.00 | $312.19 | $312.19 | 1,513 |
| 2021-11-22 | $302.56 | $321.08 | $302.56 | $312.10 | $312.10 | 722 |
| 2021-11-19 | $318.73 | $318.73 | $312.50 | $312.58 | $312.58 | 3,353 |
| 2021-11-18 | $316.76 | $324.99 | $316.76 | $324.50 | $324.50 | 601 |
| 2021-11-17 | $311.93 | $318.50 | $311.93 | $317.26 | $317.26 | 2,920 |
| 2021-11-16 | $319.60 | $322.39 | $316.50 | $317.20 | $317.20 | 1,339 |
| 2021-11-15 | $322.00 | $325.00 | $317.25 | $319.52 | $319.52 | 1,963 |
| 2021-11-12 | $327.65 | $327.88 | $324.19 | $326.00 | $326.00 | 951 |
| 2021-11-11 | $327.00 | $329.97 | $327.00 | $328.58 | $328.58 | 520 |
| 2021-11-10 | $324.97 | $334.59 | $324.97 | $327.00 | $327.00 | 1,710 |
| 2021-11-09 | $331.50 | $333.99 | $328.61 | $331.00 | $331.00 | 4,429 |
| 2021-11-08 | $328.45 | $337.79 | $327.86 | $330.75 | $330.75 | 3,126 |
| 2021-11-05 | $342.00 | $346.25 | $342.00 | $346.25 | $346.25 | 1,309 |
| 2021-11-04 | $340.62 | $341.50 | $336.52 | $340.00 | $340.00 | 2,131 |
| 2021-11-03 | $331.60 | $340.61 | $331.60 | $340.61 | $340.61 | 2,081 |
| 2021-11-02 | $330.82 | $336.52 | $330.82 | $333.00 | $333.00 | 1,969 |
| 2021-11-01 | $328.50 | $336.50 | $328.50 | $333.00 | $333.00 | 1,969 |
| 2021-10-29 | $329.03 | $330.00 | $322.91 | $326.50 | $326.50 | 5,201 |
| 2021-10-28 | $319.00 | $333.72 | $315.00 | $332.00 | $332.00 | 2,564 |
| 2021-10-27 | $335.50 | $339.00 | $331.00 | $334.00 | $334.00 | 1,019 |
| 2021-10-26 | $339.50 | $346.50 | $339.50 | $342.00 | $342.00 | 3,398 |
| 2021-10-25 | $328.50 | $332.99 | $328.50 | $330.60 | $330.60 | 1,848 |
| 2021-10-22 | $320.00 | $326.29 | $320.00 | $323.40 | $323.40 | 3,270 |
| 2021-10-21 | $318.00 | $322.00 | $318.00 | $318.24 | $318.24 | 2,377 |
| 2021-10-20 | $310.00 | $317.05 | $306.32 | $316.44 | $316.44 | 1,356 |
| 2021-10-19 | $313.50 | $313.50 | $309.03 | $309.03 | $309.03 | 545 |
| 2021-10-18 | $314.00 | $314.00 | $309.13 | $310.88 | $310.88 | 2,845 |
| 2021-10-15 | $316.00 | $321.00 | $316.00 | $317.23 | $317.23 | 1,197 |
| 2021-10-14 | $315.52 | $320.16 | $315.52 | $318.00 | $318.00 | 2,542 |
| 2021-10-13 | $314.75 | $316.63 | $310.50 | $313.00 | $313.00 | 856 |
| 2021-10-12 | $309.88 | $309.88 | $304.59 | $305.70 | $305.70 | 1,406 |
| 2021-10-11 | $309.27 | $311.93 | $308.29 | $309.31 | $309.31 | 1,279 |
| 2021-10-08 | $312.25 | $312.69 | $310.00 | $312.00 | $312.00 | 778 |
| 2021-10-07 | $305.12 | $315.00 | $305.12 | $311.92 | $311.92 | 1,519 |
| 2021-10-06 | $301.35 | $301.35 | $290.65 | $297.60 | $297.60 | 3,691 |
| 2021-10-05 | $317.50 | $317.50 | $299.00 | $310.10 | $310.10 | 1,179 |
| 2021-10-04 | $311.03 | $316.55 | $308.39 | $309.00 | $309.00 | 1,595 |
| 2021-10-01 | $310.02 | $313.04 | $309.27 | $313.00 | $313.00 | 975 |
| 2021-09-30 | $316.50 | $316.50 | $310.00 | $313.00 | $313.00 | 2,057 |
| 2021-09-29 | $322.73 | $322.73 | $318.73 | $321.06 | $321.06 | 1,447 |
| 2021-09-28 | $322.00 | $322.00 | $315.00 | $316.51 | $316.51 | 1,118 |
| 2021-09-27 | $313.84 | $324.86 | $313.84 | $320.00 | $320.00 | 3,839 |
| 2021-09-24 | $312.50 | $314.89 | $310.00 | $314.00 | $314.00 | 1,621 |
| 2021-09-23 | $311.30 | $318.93 | $311.30 | $317.15 | $317.15 | 742 |
| 2021-09-22 | $311.00 | $315.00 | $308.62 | $313.50 | $313.50 | 508 |
| 2021-09-21 | $310.00 | $317.00 | $308.50 | $308.62 | $308.62 | 1,287 |
| 2021-09-20 | $308.50 | $308.50 | $303.00 | $307.83 | $307.83 | 3,732 |
| 2021-09-17 | $324.50 | $324.50 | $315.60 | $317.50 | $317.50 | 2,101 |
| 2021-09-16 | $332.00 | $332.00 | $324.10 | $327.04 | $327.04 | 9,327 |
| 2021-09-15 | $326.50 | $334.25 | $326.50 | $331.50 | $331.50 | 670 |
| 2021-09-14 | $334.00 | $334.00 | $329.60 | $330.56 | $330.56 | 1,204 |
| 2021-09-13 | $334.86 | $335.51 | $330.06 | $333.22 | $333.22 | 583 |
| 2021-09-10 | $338.00 | $338.00 | $330.00 | $330.06 | $330.06 | 367 |
| 2021-09-09 | $330.50 | $336.00 | $328.00 | $328.00 | $328.00 | 392 |
| 2021-09-08 | $336.50 | $336.50 | $322.50 | $330.01 | $330.01 | 3,221 |
| 2021-09-07 | $335.80 | $347.10 | $335.80 | $341.00 | $341.00 | 539 |
| 2021-09-03 | $347.32 | $348.00 | $340.00 | $344.25 | $344.25 | 2,053 |
| 2021-09-02 | $340.50 | $350.93 | $340.50 | $348.00 | $348.00 | 2,548 |
| 2021-09-01 | $339.00 | $346.00 | $338.00 | $344.05 | $344.05 | 3,187 |
| 2021-08-31 | $339.33 | $339.33 | $330.55 | $334.50 | $334.50 | 1,995 |
| 2021-08-30 | $330.00 | $338.10 | $327.98 | $338.10 | $338.10 | 4,012 |
| 2021-08-27 | $330.61 | $339.65 | $328.05 | $330.00 | $330.00 | 576 |
| 2021-08-26 | $334.35 | $335.50 | $330.61 | $330.61 | $330.61 | 715 |
| 2021-08-25 | $332.00 | $335.42 | $332.00 | $333.00 | $333.00 | 872 |
| 2021-08-24 | $333.02 | $334.68 | $327.80 | $332.00 | $332.00 | 983 |
| 2021-08-23 | $326.24 | $328.15 | $321.17 | $327.50 | $327.50 | 968 |
| 2021-08-20 | $319.87 | $328.25 | $319.87 | $327.92 | $327.92 | 1,839 |
| 2021-08-19 | $334.18 | $334.18 | $328.18 | $329.00 | $329.00 | 1,027 |
| 2021-08-18 | $339.17 | $346.58 | $338.00 | $342.05 | $342.05 | 342 |
| 2021-08-17 | $339.39 | $350.05 | $338.88 | $340.00 | $340.00 | 1,690 |
| 2021-08-16 | $352.75 | $364.35 | $348.43 | $351.12 | $351.12 | 1,654 |
| 2021-08-13 | $365.00 | $369.95 | $360.11 | $364.90 | $364.90 | 1,326 |
| 2021-08-12 | $365.00 | $367.69 | $360.85 | $367.42 | $367.42 | 3,153 |
| 2021-08-11 | $350.00 | $360.00 | $346.56 | $355.00 | $355.00 | 3,503 |
| 2021-08-10 | $350.70 | $351.65 | $344.90 | $350.00 | $350.00 | 5,635 |
| 2021-08-09 | $350.00 | $354.00 | $332.85 | $349.00 | $349.00 | 1,509 |
| 2021-08-06 | $339.30 | $355.15 | $339.30 | $351.25 | $351.25 | 4,391 |
| 2021-08-05 | $340.03 | $344.00 | $335.66 | $341.27 | $341.27 | 751 |
| 2021-08-04 | $343.00 | $345.00 | $339.73 | $341.86 | $341.86 | 1,145 |
| 2021-08-03 | $331.11 | $343.00 | $331.11 | $343.00 | $343.00 | 1,205 |
| 2021-08-02 | $326.50 | $340.00 | $326.50 | $334.61 | $334.61 | 476 |
| 2021-07-30 | $322.00 | $335.00 | $322.00 | $334.44 | $334.44 | 566 |
| 2021-07-29 | $335.01 | $338.92 | $330.12 | $336.20 | $336.20 | 1,578 |
| 2021-07-28 | $330.80 | $334.00 | $322.18 | $333.50 | $333.50 | 3,042 |
| 2021-07-27 | $332.77 | $332.77 | $329.00 | $330.80 | $330.80 | 451 |
| 2021-07-26 | $320.95 | $332.77 | $320.95 | $332.77 | $332.77 | 1,877 |
| 2021-07-23 | $325.70 | $331.00 | $325.00 | $328.05 | $328.05 | 2,443 |
| 2021-07-22 | $339.85 | $339.85 | $328.50 | $331.00 | $325.39 | 1,759 |
| 2021-07-21 | $329.60 | $338.82 | $329.60 | $338.00 | $326.69 | 725 |
| 2021-07-20 | $320.10 | $324.60 | $319.80 | $324.00 | $313.16 | 2,773 |
| 2021-07-19 | $325.95 | $325.95 | $315.20 | $320.86 | $310.12 | 4,826 |
| 2021-07-16 | $334.20 | $346.40 | $327.64 | $328.10 | $317.12 | 1,255 |
| 2021-07-15 | $335.00 | $340.65 | $332.99 | $333.75 | $322.58 | 660 |
| 2021-07-14 | $341.00 | $341.78 | $336.99 | $341.40 | $329.98 | 532 |
| 2021-07-13 | $345.00 | $345.00 | $335.15 | $337.51 | $326.22 | 1,118 |
| 2021-07-12 | $335.00 | $345.00 | $335.00 | $342.00 | $330.56 | 2,130 |
| 2021-07-09 | $320.00 | $335.00 | $320.00 | $332.99 | $321.85 | 2,123 |
| 2021-07-08 | $315.00 | $318.65 | $310.28 | $315.82 | $305.25 | 2,729 |
| 2021-07-07 | $322.30 | $332.65 | $321.45 | $326.50 | $315.58 | 1,615 |
| 2021-07-06 | $324.05 | $335.00 | $320.10 | $323.92 | $313.08 | 1,370 |
| 2021-07-02 | $332.40 | $333.44 | $330.06 | $333.28 | $322.13 | 259 |
| 2021-07-01 | $325.65 | $333.91 | $325.65 | $332.00 | $320.89 | 1,210 |
| 2021-06-30 | $317.50 | $335.20 | $317.50 | $328.50 | $317.51 | 1,768 |
| 2021-06-29 | $330.00 | $340.00 | $330.00 | $337.89 | $326.58 | 2,431 |
| 2021-06-28 | $334.21 | $343.00 | $328.32 | $330.00 | $318.96 | 2,717 |
| 2021-06-25 | $339.00 | $342.50 | $335.00 | $336.50 | $325.24 | 523 |
| 2021-06-24 | $339.00 | $343.62 | $337.54 | $340.00 | $328.62 | 1,459 |
| 2021-06-23 | $339.49 | $345.00 | $339.00 | $339.30 | $327.95 | 777 |
| 2021-06-22 | $345.10 | $345.10 | $339.90 | $344.99 | $333.45 | 3,153 |
| 2021-06-21 | $340.50 | $357.00 | $340.50 | $352.25 | $340.46 | 1,641 |
| 2021-06-18 | $342.50 | $346.10 | $338.00 | $340.00 | $328.62 | 1,287 |
| 2021-06-17 | $350.00 | $352.28 | $345.92 | $347.00 | $335.39 | 1,012 |
| 2021-06-16 | $353.00 | $353.05 | $343.35 | $348.00 | $336.36 | 2,514 |
| 2021-06-15 | $360.00 | $360.25 | $355.16 | $359.59 | $347.56 | 1,002 |
| 2021-06-14 | $360.00 | $365.11 | $357.84 | $359.75 | $347.71 | 784 |
| 2021-06-11 | $356.86 | $364.89 | $356.86 | $360.00 | $347.95 | 829 |
| 2021-06-10 | $361.10 | $364.80 | $357.40 | $360.37 | $348.31 | 1,273 |
| 2021-06-09 | $366.20 | $374.03 | $366.00 | $367.80 | $355.49 | 656 |
| 2021-06-08 | $386.67 | $386.67 | $361.05 | $367.70 | $355.40 | 1,721 |
| 2021-06-07 | $373.94 | $384.05 | $373.94 | $381.25 | $368.49 | 1,045 |
| 2021-06-04 | $375.00 | $377.94 | $375.00 | $375.95 | $363.37 | 433 |
| 2021-06-03 | $378.85 | $378.85 | $372.53 | $374.00 | $361.49 | 960 |
| 2021-06-02 | $373.10 | $380.90 | $373.10 | $376.31 | $363.72 | 3,574 |
| 2021-06-01 | $369.70 | $369.70 | $358.20 | $365.85 | $353.61 | 3,172 |
| 2021-05-28 | $355.75 | $368.59 | $355.75 | $363.00 | $350.85 | 3,060 |
| 2021-05-27 | $345.00 | $357.00 | $345.00 | $354.80 | $342.93 | 5,575 |
| 2021-05-26 | $340.00 | $344.00 | $338.00 | $340.03 | $328.65 | 973 |
| 2021-05-25 | $345.95 | $345.95 | $339.00 | $341.00 | $329.59 | 1,098 |
| 2021-05-24 | $337.67 | $340.03 | $335.82 | $339.00 | $327.66 | 1,850 |
| 2021-05-21 | $349.00 | $349.00 | $331.22 | $335.82 | $324.58 | 834 |
| 2021-05-20 | $324.00 | $332.00 | $324.00 | $332.00 | $320.89 | 2,520 |
| 2021-05-19 | $306.00 | $339.50 | $306.00 | $324.08 | $313.24 | 2,091 |
| 2021-05-18 | $327.50 | $328.00 | $324.00 | $326.00 | $315.09 | 392 |
| 2021-05-17 | $325.00 | $327.93 | $318.85 | $327.50 | $316.54 | 586 |
| 2021-05-14 | $312.60 | $324.25 | $312.60 | $322.50 | $311.71 | 2,096 |
| 2021-05-13 | $306.00 | $316.00 | $306.00 | $310.27 | $299.89 | 954 |
| 2021-05-12 | $315.00 | $315.00 | $305.53 | $306.00 | $295.76 | 2,195 |
| 2021-05-11 | $309.96 | $317.25 | $297.50 | $313.00 | $302.53 | 1,578 |
| 2021-05-10 | $316.00 | $325.00 | $316.00 | $319.00 | $308.33 | 1,144 |
| 2021-05-07 | $304.90 | $322.45 | $304.90 | $322.32 | $311.54 | 4,152 |
| 2021-05-06 | $308.85 | $319.64 | $304.70 | $313.69 | $303.19 | 1,814 |
| 2021-05-05 | $304.55 | $329.70 | $304.55 | $313.50 | $303.01 | 1,637 |
| 2021-05-04 | $321.00 | $321.00 | $305.00 | $307.60 | $297.31 | 2,464 |
| 2021-05-03 | $319.40 | $325.50 | $319.40 | $320.83 | $310.10 | 1,250 |
| 2021-04-30 | $320.70 | $323.44 | $316.00 | $317.48 | $306.86 | 2,939 |
| 2021-04-29 | $331.51 | $331.51 | $320.01 | $322.00 | $311.23 | 9,314 |
| 2021-04-28 | $334.25 | $336.50 | $331.47 | $331.51 | $320.42 | 2,297 |
| 2021-04-27 | $334.00 | $336.40 | $331.68 | $334.75 | $323.55 | 3,433 |
| 2021-04-26 | $345.25 | $345.25 | $332.54 | $335.00 | $323.79 | 3,309 |
| 2021-04-23 | $323.50 | $345.00 | $323.50 | $342.01 | $330.57 | 2,275 |
| 2021-04-22 | $341.00 | $344.05 | $335.00 | $336.30 | $325.05 | 1,819 |
| 2021-04-21 | $338.00 | $343.00 | $330.00 | $343.00 | $331.52 | 3,405 |
| 2021-04-20 | $350.00 | $350.00 | $340.50 | $345.00 | $333.46 | 4,367 |
| 2021-04-19 | $356.00 | $356.00 | $346.79 | $349.05 | $337.37 | 2,336 |
| 2021-04-16 | $344.80 | $369.36 | $344.80 | $357.52 | $345.56 | 3,488 |
| 2021-04-15 | $335.50 | $346.06 | $335.50 | $339.54 | $328.18 | 1,623 |
| 2021-04-14 | $333.47 | $350.00 | $332.00 | $335.48 | $324.26 | 8,459 |
| 2021-04-13 | $347.47 | $350.00 | $338.25 | $342.00 | $330.56 | 10,033 |
| 2021-04-12 | $355.00 | $355.13 | $347.16 | $348.00 | $336.36 | 4,302 |
| 2021-04-09 | $354.75 | $360.00 | $350.23 | $351.30 | $339.55 | 6,818 |
| 2021-04-08 | $373.25 | $373.25 | $339.50 | $358.25 | $346.26 | 3,513 |
| 2021-04-07 | $370.00 | $383.00 | $357.50 | $362.05 | $349.94 | 2,861 |
| 2021-04-06 | $372.04 | $374.80 | $369.38 | $371.00 | $358.59 | 3,860 |
| 2021-04-05 | $365.00 | $372.00 | $355.50 | $372.00 | $359.55 | 5,189 |
| 2021-04-01 | $381.50 | $381.50 | $355.50 | $355.50 | $343.61 | 8,759 |
| 2021-03-31 | $377.00 | $377.00 | $355.00 | $364.55 | $352.35 | 11,144 |
| 2021-03-30 | $355.00 | $388.00 | $350.50 | $380.50 | $367.77 | 14,782 |
| 2021-03-29 | $335.50 | $353.31 | $328.00 | $344.24 | $332.72 | 7,206 |
| 2021-03-26 | $338.75 | $339.00 | $323.21 | $327.25 | $316.30 | 11,251 |
| 2021-03-25 | $310.50 | $339.00 | $310.50 | $329.50 | $318.48 | 19,073 |
| 2021-03-24 | $355.00 | $361.00 | $334.75 | $334.75 | $323.55 | 24,345 |
| 2021-03-23 | $379.39 | $379.39 | $344.54 | $361.00 | $348.92 | 17,704 |
| 2021-03-22 | $369.90 | $397.50 | $355.89 | $384.07 | $371.22 | 39,439 |
| 2021-03-19 | $353.50 | $365.00 | $323.75 | $342.24 | $330.79 | 37,388 |
| 2021-03-18 | $411.47 | $424.50 | $339.00 | $359.00 | $346.99 | 56,877 |
| 2021-03-17 | $351.14 | $480.00 | $345.00 | $421.20 | $407.11 | 70,666 |
| 2021-03-16 | $346.17 | $350.00 | $312.01 | $322.80 | $312.00 | 54,668 |
| 2021-03-15 | $284.15 | $307.55 | $279.03 | $296.80 | $286.87 | 13,054 |
| 2021-03-12 | $278.42 | $278.42 | $274.00 | $277.92 | $268.62 | 2,488 |
| 2021-03-11 | $281.88 | $282.18 | $276.83 | $278.28 | $268.97 | 8,316 |
| 2021-03-10 | $272.55 | $296.00 | $266.50 | $288.99 | $279.32 | 10,736 |
| 2021-03-09 | $264.34 | $268.09 | $258.51 | $268.09 | $259.12 | 3,696 |
| 2021-03-08 | $264.65 | $268.08 | $257.05 | $263.70 | $254.88 | 1,772 |
| 2021-03-05 | $266.40 | $266.40 | $254.00 | $255.50 | $246.95 | 1,558 |
| 2021-03-04 | $256.50 | $263.50 | $256.50 | $260.00 | $251.30 | 2,140 |
| 2021-03-03 | $244.35 | $256.55 | $244.35 | $253.90 | $245.40 | 6,302 |
| 2021-03-02 | $245.35 | $245.35 | $233.55 | $240.00 | $231.97 | 1,400 |
| 2021-03-01 | $228.25 | $240.25 | $228.25 | $233.90 | $226.07 | 769 |
| 2021-02-26 | $225.15 | $238.00 | $225.15 | $235.49 | $227.61 | 867 |
| 2021-02-25 | $249.40 | $249.40 | $231.05 | $238.50 | $230.52 | 1,138 |
| 2021-02-24 | $239.00 | $239.96 | $234.55 | $238.50 | $230.52 | 1,138 |
| 2021-02-23 | $223.05 | $244.50 | $223.05 | $232.51 | $224.73 | 5,122 |
| 2021-02-22 | $231.75 | $238.91 | $230.01 | $235.95 | $228.06 | 948 |
| 2021-02-19 | $229.95 | $232.45 | $226.51 | $229.26 | $221.59 | 3,255 |
| 2021-02-18 | $220.50 | $228.62 | $220.50 | $220.50 | $213.12 | 749 |
| 2021-02-17 | $220.15 | $226.10 | $216.00 | $220.50 | $213.12 | 749 |
| 2021-02-16 | $228.00 | $228.00 | $210.50 | $220.45 | $213.07 | 1,690 |
| 2021-02-12 | $220.10 | $224.35 | $216.01 | $220.20 | $212.83 | 1,036 |
| 2021-02-11 | $220.50 | $223.50 | $220.05 | $222.10 | $214.67 | 2,899 |
| 2021-02-10 | $228.56 | $228.56 | $218.00 | $220.50 | $213.12 | 1,394 |
| 2021-02-09 | $220.50 | $220.50 | $217.50 | $220.50 | $213.12 | 1,394 |
| 2021-02-08 | $220.05 | $229.95 | $220.00 | $222.75 | $215.30 | 2,786 |
| 2021-02-05 | $208.75 | $219.57 | $208.75 | $219.57 | $212.22 | 607 |
| 2021-02-04 | $219.62 | $219.62 | $216.00 | $216.10 | $208.87 | 459 |
| 2021-02-03 | $207.60 | $219.62 | $207.60 | $219.62 | $212.27 | 1,177 |
| 2021-02-02 | $212.50 | $216.00 | $212.50 | $216.00 | $208.77 | 2,301 |
| 2021-02-01 | $204.04 | $213.00 | $204.04 | $212.00 | $204.91 | 1,347 |
| 2021-01-29 | $219.00 | $219.00 | $210.00 | $212.25 | $205.15 | 5,286 |
| 2021-01-28 | $208.50 | $218.00 | $208.50 | $216.00 | $208.77 | 1,098 |
| 2021-01-27 | $217.00 | $218.00 | $212.50 | $215.50 | $208.29 | 882 |
| 2021-01-26 | $215.05 | $218.00 | $213.52 | $216.65 | $209.40 | 3,234 |
| 2021-01-25 | $213.00 | $213.28 | $210.00 | $212.50 | $205.39 | 1,784 |
| 2021-01-22 | $221.00 | $221.00 | $217.00 | $219.62 | $212.27 | 2,171 |
| 2021-01-21 | $210.55 | $214.05 | $210.50 | $213.50 | $206.36 | 2,974 |
| 2021-01-20 | $204.05 | $209.49 | $204.05 | $209.48 | $202.47 | 3,473 |
| 2021-01-19 | $204.50 | $204.50 | $201.00 | $201.07 | $194.34 | 3,852 |
| 2021-01-15 | $205.01 | $205.50 | $202.00 | $202.35 | $195.58 | 2,563 |
| 2021-01-14 | $205.00 | $207.00 | $204.00 | $205.01 | $198.15 | 1,181 |
| 2021-01-13 | $204.25 | $204.25 | $200.00 | $202.35 | $195.58 | 999 |
| 2021-01-12 | $201.50 | $202.76 | $199.01 | $202.76 | $195.98 | 3,077 |
| 2021-01-11 | $203.50 | $203.50 | $201.11 | $203.45 | $196.64 | 2,267 |
| 2021-01-08 | $208.50 | $209.50 | $203.97 | $208.99 | $202.00 | 1,841 |
| 2021-01-07 | $210.00 | $213.00 | $208.00 | $210.30 | $203.26 | 2,945 |
| 2021-01-06 | $205.00 | $208.70 | $203.80 | $207.00 | $200.07 | 1,657 |
| 2021-01-05 | $202.25 | $207.00 | $202.25 | $207.00 | $200.07 | 511 |
| 2021-01-04 | $209.00 | $209.00 | $201.21 | $204.23 | $197.39 | 1,585 |
| 2020-12-31 | $212.00 | $212.00 | $205.91 | $209.50 | $202.49 | 1,729 |
| 2020-12-30 | $205.80 | $210.00 | $205.80 | $209.96 | $202.93 | 938 |
| 2020-12-29 | $209.00 | $210.85 | $206.95 | $209.00 | $202.01 | 2,362 |
| 2020-12-28 | $207.70 | $209.99 | $206.96 | $208.78 | $201.79 | 1,501 |
| 2020-12-24 | $217.50 | $217.50 | $196.00 | $207.10 | $200.17 | 453 |
| 2020-12-23 | $203.75 | $208.00 | $203.75 | $206.82 | $199.90 | 4,748 |
| 2020-12-22 | $199.00 | $201.35 | $198.36 | $200.00 | $193.31 | 2,475 |
| 2020-12-21 | $198.80 | $202.53 | $195.05 | $201.00 | $194.27 | 693 |
| 2020-12-18 | $201.13 | $204.10 | $198.15 | $201.00 | $194.27 | 1,071 |
| 2020-12-17 | $202.63 | $208.55 | $200.78 | $206.00 | $199.11 | 979 |
| 2020-12-16 | $206.50 | $208.00 | $203.89 | $206.25 | $199.35 | 4,495 |
| 2020-12-15 | $195.80 | $200.00 | $195.75 | $200.00 | $193.31 | 2,402 |
| 2020-12-14 | $191.50 | $191.50 | $186.05 | $186.07 | $179.84 | 1,228 |
| 2020-12-11 | $188.00 | $189.00 | $184.75 | $186.95 | $180.69 | 978 |
| 2020-12-10 | $191.55 | $192.43 | $188.00 | $191.05 | $184.66 | 716 |
| 2020-12-09 | $194.04 | $195.54 | $192.50 | $193.55 | $187.07 | 2,887 |
| 2020-12-08 | $192.00 | $192.26 | $191.05 | $192.21 | $185.78 | 943 |
| 2020-12-07 | $190.50 | $195.00 | $190.50 | $192.05 | $185.62 | 1,290 |
| 2020-12-04 | $193.50 | $195.50 | $192.86 | $195.00 | $188.48 | 705 |
| 2020-12-03 | $194.05 | $196.00 | $193.60 | $195.50 | $188.96 | 942 |
| 2020-12-02 | $194.40 | $196.75 | $191.85 | $195.40 | $188.86 | 2,962 |
| 2020-12-01 | $196.40 | $196.40 | $192.00 | $194.45 | $187.94 | 904 |
| 2020-11-30 | $190.45 | $190.45 | $185.00 | $186.00 | $179.78 | 1,695 |
| 2020-11-27 | $188.88 | $192.85 | $188.88 | $192.20 | $185.77 | 2,528 |
| 2020-11-25 | $197.00 | $198.20 | $194.81 | $196.13 | $189.57 | 702 |
| 2020-11-24 | $195.25 | $199.75 | $195.25 | $199.44 | $192.77 | 2,392 |
| 2020-11-23 | $189.25 | $193.25 | $189.25 | $191.50 | $185.09 | 2,185 |
| 2020-11-20 | $192.99 | $193.05 | $189.63 | $192.75 | $186.30 | 511 |
| 2020-11-19 | $189.50 | $192.99 | $189.50 | $192.99 | $186.53 | 1,338 |
| 2020-11-18 | $189.80 | $191.85 | $187.80 | $189.25 | $182.92 | 4,359 |
| 2020-11-17 | $193.60 | $193.60 | $190.00 | $191.75 | $185.33 | 1,456 |
| 2020-11-16 | $190.25 | $193.00 | $189.80 | $191.86 | $185.44 | 1,224 |
| 2020-11-13 | $185.60 | $187.90 | $185.60 | $187.90 | $181.61 | 1,496 |
| 2020-11-12 | $182.55 | $185.60 | $182.55 | $185.50 | $179.29 | 666 |
| 2020-11-11 | $186.00 | $188.00 | $184.00 | $184.02 | $177.86 | 98 |
| 2020-11-10 | $182.55 | $186.54 | $182.50 | $185.78 | $179.57 | 4,111 |
| 2020-11-09 | $183.75 | $183.75 | $175.98 | $176.54 | $170.63 | 3,446 |
| 2020-11-06 | $169.50 | $172.60 | $168.30 | $172.10 | $166.34 | 439 |
| 2020-11-05 | $165.45 | $173.50 | $165.45 | $173.26 | $167.46 | 3,560 |
| 2020-11-04 | $162.95 | $167.30 | $162.95 | $165.01 | $159.49 | 165 |
| 2020-11-03 | $161.60 | $169.50 | $161.60 | $169.50 | $163.83 | 4,134 |
| 2020-11-02 | $159.88 | $162.08 | $158.01 | $160.39 | $155.02 | 2,626 |
| 2020-10-30 | $158.00 | $158.25 | $155.00 | $156.30 | $151.07 | 1,044 |
| 2020-10-29 | $158.55 | $161.00 | $157.36 | $159.75 | $154.40 | 414 |
| 2020-10-28 | $157.80 | $158.95 | $154.50 | $158.50 | $153.20 | 3,161 |
| 2020-10-27 | $168.00 | $168.45 | $165.20 | $165.20 | $159.67 | 1,557 |
| 2020-10-26 | $172.25 | $172.25 | $168.52 | $168.52 | $162.88 | 1,367 |
| 2020-10-23 | $175.00 | $176.00 | $172.25 | $175.15 | $169.29 | 169 |
| 2020-10-22 | $172.26 | $174.05 | $172.00 | $174.05 | $168.23 | 259 |
| 2020-10-21 | $172.60 | $175.00 | $172.26 | $172.26 | $166.50 | 274 |
| 2020-10-20 | $174.54 | $176.00 | $173.13 | $173.50 | $167.69 | 1,607 |
| 2020-10-19 | $171.88 | $175.00 | $171.88 | $172.50 | $166.73 | 1,884 |
| 2020-10-16 | $169.75 | $174.00 | $169.75 | $174.00 | $168.18 | 1,520 |
| 2020-10-15 | $167.50 | $170.25 | $165.80 | $170.25 | $164.55 | 724 |
| 2020-10-14 | $172.00 | $175.15 | $172.00 | $174.90 | $169.05 | 692 |
| 2020-10-13 | $172.00 | $174.50 | $170.75 | $171.20 | $165.47 | 269 |
| 2020-10-12 | $176.13 | $178.25 | $173.75 | $177.50 | $171.56 | 1,860 |
| 2020-10-09 | $175.75 | $175.75 | $171.50 | $174.50 | $168.66 | 954 |
| 2020-10-08 | $175.25 | $175.61 | $172.00 | $174.85 | $169.00 | 1,576 |
| 2020-10-07 | $172.00 | $176.15 | $170.75 | $176.00 | $170.11 | 882 |
| 2020-10-06 | $173.61 | $175.75 | $169.20 | $171.99 | $166.24 | 1,913 |
| 2020-10-05 | $170.50 | $174.80 | $170.50 | $172.47 | $166.69 | 599 |
| 2020-10-02 | $166.00 | $169.90 | $165.81 | $166.00 | $160.45 | 1,432 |
| 2020-10-01 | $172.25 | $172.50 | $168.00 | $170.50 | $164.80 | 1,115 |
| 2020-09-30 | $176.21 | $177.82 | $173.24 | $176.00 | $164.68 | 1,600 |
| 2020-09-29 | $174.23 | $177.68 | $173.75 | $177.00 | $160.48 | 777 |
| 2020-09-28 | $176.21 | $177.00 | $171.75 | $175.90 | $159.48 | 1,509 |
| 2020-09-25 | $168.65 | $170.00 | $165.70 | $170.00 | $154.13 | 912 |
| 2020-09-24 | $169.50 | $173.95 | $169.50 | $172.00 | $155.94 | 2,007 |
| 2020-09-23 | $171.25 | $172.63 | $165.00 | $165.00 | $149.60 | 1,872 |
| 2020-09-22 | $173.33 | $173.33 | $168.00 | $172.00 | $155.95 | 837 |
| 2020-09-21 | $174.50 | $174.50 | $167.55 | $171.65 | $155.63 | 1,821 |
| 2020-09-18 | $179.55 | $182.41 | $179.00 | $179.50 | $162.75 | 1,149 |
| 2020-09-17 | $183.60 | $184.96 | $182.00 | $182.77 | $165.71 | 3,494 |
| 2020-09-16 | $185.49 | $187.95 | $183.06 | $187.95 | $170.41 | 3,291 |
| 2020-09-15 | $186.71 | $188.05 | $186.40 | $186.40 | $169.00 | 159 |
| 2020-09-14 | $189.00 | $190.14 | $185.39 | $189.00 | $171.36 | 482 |
| 2020-09-11 | $186.75 | $188.00 | $186.75 | $188.00 | $170.45 | 65 |
| 2020-09-10 | $193.05 | $193.05 | $188.25 | $188.25 | $170.68 | 956 |
| 2020-09-09 | $190.00 | $192.95 | $189.00 | $192.00 | $174.08 | 2,875 |
| 2020-09-08 | $185.35 | $188.00 | $183.25 | $186.00 | $168.64 | 1,985 |
| 2020-09-04 | $182.16 | $182.80 | $177.83 | $182.00 | $165.01 | 1,215 |
| 2020-09-03 | $181.16 | $181.30 | $175.50 | $179.05 | $162.34 | 717 |
| 2020-09-02 | $176.56 | $178.15 | $174.91 | $175.09 | $158.75 | 2,098 |
| 2020-09-01 | $178.50 | $179.02 | $174.83 | $177.78 | $161.18 | 1,186 |
| 2020-08-31 | $182.00 | $183.00 | $179.00 | $179.00 | $162.29 | 974 |
| 2020-08-28 | $180.88 | $181.00 | $178.20 | $180.12 | $163.31 | 191 |
| 2020-08-27 | $183.20 | $183.20 | $178.00 | $180.50 | $163.65 | 2,067 |
| 2020-08-26 | $177.00 | $181.31 | $177.00 | $181.30 | $164.38 | 451 |
| 2020-08-25 | $175.50 | $175.50 | $175.50 | $175.50 | $159.12 | 2 |
| 2020-08-24 | $174.88 | $176.35 | $173.25 | $175.00 | $158.67 | 822 |
| 2020-08-21 | $174.10 | $174.95 | $170.00 | $174.95 | $158.62 | 511 |
| 2020-08-20 | $176.50 | $177.50 | $170.70 | $175.70 | $159.30 | 148 |
| 2020-08-19 | $177.60 | $181.05 | $177.60 | $178.05 | $161.43 | 921 |
| 2020-08-18 | $178.88 | $181.00 | $176.75 | $177.25 | $160.71 | 419 |
| 2020-08-17 | $179.00 | $179.00 | $177.43 | $177.43 | $160.87 | 275 |
| 2020-08-14 | $176.75 | $176.75 | $175.70 | $175.70 | $159.30 | 55 |
| 2020-08-13 | $176.75 | $179.40 | $176.00 | $177.82 | $161.22 | 951 |
| 2020-08-12 | $181.00 | $182.00 | $179.05 | $179.12 | $162.40 | 1,665 |
| 2020-08-11 | $176.00 | $178.13 | $174.80 | $177.00 | $160.48 | 1,484 |
| 2020-08-10 | $170.63 | $172.74 | $169.50 | $171.38 | $155.38 | 214 |
| 2020-08-07 | $172.90 | $172.90 | $168.93 | $168.95 | $153.18 | 456 |
| 2020-08-06 | $170.26 | $173.07 | $170.26 | $172.99 | $156.84 | 515 |
| 2020-08-05 | $171.98 | $173.82 | $171.00 | $171.00 | $155.04 | 1,880 |
| 2020-08-04 | $166.05 | $170.95 | $166.05 | $169.00 | $153.23 | 893 |
| 2020-08-03 | $161.83 | $164.75 | $161.61 | $162.10 | $146.97 | 1,995 |
| 2020-07-31 | $159.41 | $162.70 | $156.05 | $156.20 | $141.62 | 1,236 |
| 2020-07-30 | $162.16 | $165.90 | $160.75 | $164.75 | $149.37 | 1,307 |
| 2020-07-29 | $171.13 | $173.95 | $169.50 | $173.95 | $157.71 | 220 |
| 2020-07-28 | $171.00 | $176.07 | $171.00 | $172.10 | $156.04 | 1,471 |
| 2020-07-27 | $173.50 | $176.60 | $173.00 | $173.03 | $156.88 | 2,190 |
| 2020-07-24 | $176.50 | $176.50 | $172.00 | $173.50 | $157.31 | 657 |
| 2020-07-23 | $175.00 | $177.72 | $174.32 | $176.00 | $159.57 | 1,282 |
| 2020-07-22 | $168.80 | $174.00 | $168.80 | $172.50 | $156.40 | 718 |
| 2020-07-21 | $173.13 | $174.96 | $169.49 | $171.26 | $155.27 | 1,403 |
| 2020-07-20 | $168.05 | $170.86 | $167.42 | $168.20 | $152.50 | 1,618 |
| 2020-07-17 | $173.00 | $173.00 | $167.62 | $169.40 | $153.59 | 1,004 |
| 2020-07-16 | $170.50 | $172.50 | $167.47 | $172.50 | $156.40 | 833 |
| 2020-07-15 | $169.25 | $172.00 | $167.19 | $169.01 | $153.23 | 2,430 |
| 2020-07-14 | $163.00 | $165.84 | $159.19 | $165.84 | $150.36 | 2,260 |
| 2020-07-13 | $165.03 | $168.05 | $162.19 | $162.80 | $147.60 | 608 |
| 2020-07-10 | $163.58 | $167.02 | $161.00 | $164.60 | $149.24 | 1,463 |
| 2020-07-09 | $165.00 | $165.00 | $158.00 | $161.04 | $146.01 | 806 |
| 2020-07-08 | $161.13 | $162.88 | $158.25 | $162.88 | $147.68 | 471 |
| 2020-07-07 | $163.48 | $165.75 | $161.00 | $163.25 | $148.01 | 871 |
| 2020-07-06 | $166.00 | $168.00 | $161.26 | $163.55 | $148.28 | 330 |
| 2020-07-02 | $164.80 | $166.35 | $160.50 | $160.70 | $145.70 | 1,002 |
| 2020-07-01 | $163.30 | $163.81 | $155.95 | $159.70 | $144.79 | 224 |
| 2020-06-30 | $161.85 | $164.35 | $158.95 | $159.11 | $144.26 | 535 |
| 2020-06-29 | $157.00 | $164.40 | $156.75 | $159.26 | $144.39 | 371 |
| 2020-06-26 | $158.10 | $161.95 | $155.00 | $157.00 | $142.35 | 591 |
| 2020-06-25 | $157.25 | $163.90 | $157.25 | $158.10 | $143.34 | 114 |
| 2020-06-24 | $160.00 | $161.65 | $156.52 | $156.52 | $141.91 | 1,554 |
| 2020-06-23 | $162.60 | $168.00 | $158.50 | $160.40 | $145.43 | 1,729 |
| 2020-06-22 | $157.95 | $160.25 | $155.90 | $158.29 | $143.51 | 1,014 |
| 2020-06-19 | $161.50 | $162.05 | $154.84 | $159.00 | $144.16 | 1,242 |
| 2020-06-18 | $160.90 | $163.64 | $160.10 | $160.35 | $145.38 | 640 |
| 2020-06-17 | $160.10 | $167.20 | $160.10 | $162.79 | $147.59 | 959 |
| 2020-06-16 | $165.80 | $167.40 | $162.70 | $167.40 | $151.77 | 745 |
| 2020-06-15 | $161.07 | $173.05 | $158.15 | $163.15 | $147.92 | 2,009 |
| 2020-06-12 | $161.65 | $169.45 | $161.65 | $162.50 | $147.33 | 1,046 |
| 2020-06-11 | $162.00 | $169.50 | $159.90 | $165.10 | $149.69 | 2,376 |
| 2020-06-10 | $173.05 | $178.00 | $173.00 | $176.00 | $159.57 | 1,414 |
| 2020-06-09 | $173.75 | $179.00 | $173.75 | $177.00 | $160.48 | 1,449 |
| 2020-06-08 | $180.00 | $182.00 | $177.05 | $179.01 | $162.30 | 1,585 |
| 2020-06-05 | $175.00 | $177.00 | $172.05 | $173.05 | $156.90 | 647 |
| 2020-06-04 | $167.75 | $173.75 | $167.75 | $170.85 | $154.90 | 850 |
| 2020-06-03 | $169.00 | $172.15 | $165.50 | $170.85 | $154.90 | 1,789 |
| 2020-06-02 | $160.75 | $166.32 | $160.75 | $165.10 | $149.69 | 2,341 |
| 2020-06-01 | $161.60 | $163.75 | $154.83 | $156.22 | $141.64 | 2,001 |
| 2020-05-29 | $155.00 | $161.60 | $155.00 | $155.05 | $140.58 | 751 |
| 2020-05-28 | $166.35 | $166.35 | $160.50 | $160.50 | $145.52 | 662 |
| 2020-05-27 | $165.00 | $169.00 | $161.75 | $168.95 | $153.18 | 3,481 |
| 2020-05-26 | $155.25 | $160.95 | $154.70 | $156.25 | $141.67 | 714 |
| 2020-05-22 | $153.00 | $154.06 | $150.50 | $150.50 | $136.45 | 295 |
| 2020-05-21 | $150.75 | $155.25 | $147.20 | $153.00 | $138.72 | 463 |
| 2020-05-20 | $152.00 | $156.65 | $151.20 | $153.05 | $138.76 | 1,062 |
| 2020-05-19 | $152.90 | $152.90 | $146.00 | $149.05 | $135.14 | 3,475 |
| 2020-05-18 | $146.25 | $153.79 | $144.55 | $148.05 | $134.23 | 2,120 |
| 2020-05-15 | $140.63 | $145.25 | $137.29 | $144.99 | $131.46 | 519 |
| 2020-05-14 | $138.00 | $140.00 | $131.70 | $137.05 | $124.26 | 1,877 |
| 2020-05-13 | $146.00 | $147.00 | $138.00 | $138.00 | $125.12 | 3,681 |
| 2020-05-12 | $144.25 | $150.00 | $144.25 | $147.01 | $133.29 | 311 |
| 2020-05-11 | $147.00 | $150.75 | $146.00 | $146.50 | $132.83 | 857 |
| 2020-05-08 | $145.00 | $150.00 | $145.00 | $147.05 | $133.32 | 1,175 |
| 2020-05-07 | $143.63 | $149.25 | $143.50 | $145.07 | $131.53 | 614 |
| 2020-05-06 | $148.00 | $150.00 | $142.75 | $143.63 | $130.22 | 1,002 |
| 2020-05-05 | $142.75 | $148.50 | $142.75 | $145.00 | $131.47 | 460 |
| 2020-05-04 | $140.55 | $143.70 | $138.26 | $141.28 | $128.09 | 1,319 |
| 2020-05-01 | $147.00 | $150.00 | $140.00 | $148.16 | $134.33 | 1,359 |
| 2020-04-30 | $153.00 | $153.25 | $145.00 | $147.05 | $133.32 | 700 |
| 2020-04-29 | $153.50 | $161.00 | $153.50 | $155.30 | $140.80 | 4,520 |
| 2020-04-28 | $147.25 | $154.05 | $144.50 | $144.54 | $131.05 | 1,293 |
| 2020-04-27 | $146.50 | $148.00 | $139.45 | $143.25 | $129.88 | 1,007 |
| 2020-04-24 | $136.50 | $143.21 | $136.50 | $138.00 | $125.12 | 906 |
| 2020-04-23 | $143.00 | $145.00 | $138.50 | $140.00 | $126.93 | 1,197 |
| 2020-04-22 | $143.75 | $143.75 | $137.32 | $137.75 | $124.89 | 1,970 |
| 2020-04-21 | $136.50 | $144.75 | $136.50 | $139.40 | $126.39 | 1,676 |
| 2020-04-20 | $150.00 | $150.00 | $143.75 | $150.00 | $136.00 | 1,218 |
| 2020-04-17 | $145.50 | $149.00 | $142.00 | $144.00 | $130.56 | 2,939 |
| 2020-04-16 | $142.88 | $146.50 | $140.00 | $142.50 | $129.20 | 3,801 |
| 2020-04-15 | $144.80 | $145.25 | $137.25 | $140.00 | $126.93 | 1,247 |
| 2020-04-14 | $146.00 | $152.00 | $146.00 | $146.00 | $132.37 | 20,959 |
| 2020-04-13 | $152.50 | $152.50 | $140.00 | $143.38 | $130.00 | 1,995 |
| 2020-04-09 | $148.25 | $150.50 | $141.00 | $150.50 | $136.45 | 4,866 |
| 2020-04-08 | $139.50 | $142.00 | $136.50 | $142.00 | $128.75 | 843 |
| 2020-04-07 | $140.75 | $143.00 | $136.00 | $136.20 | $123.49 | 2,623 |
| 2020-04-06 | $137.70 | $138.55 | $123.05 | $131.11 | $118.87 | 477 |
| 2020-04-03 | $123.00 | $131.75 | $123.00 | $123.00 | $111.52 | 503 |
| 2020-04-02 | $127.00 | $131.05 | $121.50 | $121.50 | $110.16 | 2,535 |
| 2020-04-01 | $122.88 | $127.20 | $120.75 | $127.20 | $115.33 | 731 |
| 2020-03-31 | $125.25 | $136.46 | $125.25 | $127.25 | $115.37 | 1,811 |
| 2020-03-30 | $123.00 | $133.75 | $123.00 | $124.04 | $112.46 | 2,179 |
| 2020-03-27 | $134.75 | $134.75 | $125.50 | $126.00 | $114.24 | 1,371 |
| 2020-03-26 | $136.00 | $140.28 | $128.80 | $135.25 | $122.63 | 8,865 |
| 2020-03-25 | $135.50 | $136.25 | $117.41 | $136.25 | $123.53 | 4,201 |
| 2020-03-24 | $121.50 | $128.25 | $115.00 | $117.54 | $106.57 | 2,383 |
| 2020-03-23 | $106.00 | $118.25 | $106.00 | $109.75 | $99.51 | 2,715 |
| 2020-03-20 | $118.00 | $118.00 | $107.75 | $109.00 | $98.83 | 7,849 |
| 2020-03-19 | $117.50 | $120.30 | $107.75 | $107.76 | $97.70 | 1,116 |
| 2020-03-18 | $118.00 | $120.30 | $105.00 | $112.00 | $101.55 | 2,717 |
| 2020-03-17 | $120.75 | $129.35 | $117.00 | $117.00 | $106.08 | 1,628 |
| 2020-03-16 | $122.40 | $124.85 | $104.70 | $120.04 | $108.84 | 6,809 |
| 2020-03-13 | $142.25 | $142.25 | $127.75 | $136.20 | $123.49 | 4,842 |
| 2020-03-12 | $135.26 | $143.25 | $124.00 | $125.21 | $113.52 | 4,705 |
| 2020-03-11 | $153.00 | $156.25 | $150.00 | $156.24 | $141.66 | 1,079 |
| 2020-03-10 | $161.40 | $161.55 | $150.25 | $160.10 | $145.16 | 2,722 |
| 2020-03-09 | $148.00 | $161.50 | $147.75 | $158.00 | $143.25 | 8,587 |
| 2020-03-06 | $166.82 | $171.80 | $166.82 | $167.20 | $151.59 | 1,091 |
| 2020-03-05 | $166.25 | $172.95 | $166.25 | $167.00 | $151.41 | 1,307 |
| 2020-03-04 | $173.83 | $177.00 | $170.25 | $175.90 | $159.48 | 1,277 |
| 2020-03-03 | $176.40 | $176.81 | $168.00 | $168.70 | $152.95 | 871 |
| 2020-03-02 | $168.35 | $174.01 | $166.75 | $167.00 | $151.41 | 1,752 |
| 2020-02-28 | $155.51 | $170.15 | $155.51 | $169.00 | $153.23 | 3,033 |
| 2020-02-27 | $166.65 | $168.80 | $160.75 | $162.00 | $146.88 | 2,805 |
| 2020-02-26 | $167.75 | $172.94 | $167.75 | $168.20 | $152.50 | 4,374 |
| 2020-02-25 | $168.00 | $173.70 | $167.75 | $170.00 | $154.13 | 2,716 |
| 2020-02-24 | $173.45 | $174.00 | $167.75 | $174.00 | $157.76 | 3,008 |
| 2020-02-21 | $181.26 | $184.35 | $181.26 | $183.10 | $166.01 | 1,270 |
| 2020-02-20 | $185.95 | $186.30 | $182.00 | $185.80 | $168.46 | 1,066 |
| 2020-02-19 | $185.95 | $186.00 | $181.80 | $185.88 | $168.53 | 1,633 |
| 2020-02-18 | $186.29 | $186.50 | $180.55 | $186.35 | $168.96 | 1,250 |
| 2020-02-14 | $184.50 | $189.35 | $184.50 | $186.00 | $168.64 | 72 |
| 2020-02-13 | $189.70 | $190.45 | $184.75 | $187.04 | $169.58 | 1,174 |
| 2020-02-12 | $190.00 | $191.96 | $186.50 | $189.85 | $172.13 | 3,135 |
| 2020-02-11 | $182.56 | $185.00 | $181.06 | $182.42 | $165.39 | 5,838 |
| 2020-02-10 | $183.83 | $183.83 | $179.13 | $183.45 | $166.33 | 2,611 |
| 2020-02-07 | $186.48 | $187.50 | $180.88 | $187.50 | $170.00 | 1,197 |
| 2020-02-06 | $190.00 | $190.00 | $187.05 | $188.05 | $170.50 | 598 |
| 2020-02-05 | $190.00 | $190.00 | $185.04 | $190.00 | $172.27 | 576 |
| 2020-02-04 | $185.00 | $188.55 | $182.55 | $188.00 | $170.45 | 1,290 |
| 2020-02-03 | $181.50 | $184.84 | $177.55 | $183.35 | $166.24 | 1,261 |
| 2020-01-31 | $180.74 | $185.88 | $180.74 | $182.50 | $165.47 | 453 |
| 2020-01-30 | $185.00 | $186.05 | $183.50 | $183.50 | $166.37 | 2,556 |
| 2020-01-29 | $185.50 | $189.15 | $185.50 | $189.15 | $171.49 | 970 |
| 2020-01-28 | $184.55 | $190.00 | $184.50 | $186.51 | $169.10 | 563 |
| 2020-01-27 | $184.00 | $190.00 | $184.00 | $186.85 | $169.41 | 1,385 |
| 2020-01-24 | $194.89 | $197.83 | $193.00 | $194.00 | $175.89 | 1,025 |
| 2020-01-23 | $197.00 | $198.54 | $193.00 | $195.12 | $176.91 | 897 |
| 2020-01-22 | $195.00 | $199.00 | $195.00 | $198.60 | $180.06 | 423 |
| 2020-01-21 | $204.05 | $204.85 | $199.00 | $201.05 | $182.28 | 1,017 |
| 2020-01-17 | $197.18 | $201.55 | $197.18 | $199.20 | $180.61 | 2,222 |
| 2020-01-16 | $201.25 | $201.25 | $195.00 | $201.20 | $182.42 | 1,831 |
| 2020-01-15 | $201.00 | $203.70 | $197.70 | $202.45 | $183.55 | 563 |
| 2020-01-14 | $198.05 | $204.00 | $198.05 | $201.10 | $182.33 | 1,156 |
| 2020-01-13 | $199.05 | $204.99 | $199.05 | $202.25 | $183.37 | 1,568 |
| 2020-01-10 | $203.00 | $204.00 | $200.00 | $201.55 | $182.74 | 2,734 |
| 2020-01-09 | $195.75 | $200.00 | $195.75 | $197.31 | $178.89 | 534 |
| 2020-01-08 | $191.00 | $196.80 | $191.00 | $194.65 | $176.48 | 240 |
| 2020-01-07 | $195.00 | $197.54 | $193.00 | $195.53 | $177.28 | 1,748 |
| 2020-01-06 | $191.13 | $195.45 | $191.13 | $195.00 | $176.80 | 732 |
| 2020-01-03 | $191.25 | $197.35 | $191.25 | $195.45 | $177.21 | 701 |
| 2020-01-02 | $193.70 | $199.75 | $193.70 | $199.75 | $181.10 | 1,637 |
| 2019-12-31 | $190.31 | $192.56 | $190.31 | $192.56 | $174.59 | 72 |
| 2019-12-30 | $196.40 | $196.40 | $190.50 | $192.00 | $174.08 | 828 |
| 2019-12-27 | $193.93 | $195.75 | $192.10 | $195.00 | $176.80 | 363 |
| 2019-12-26 | $195.00 | $195.00 | $191.00 | $193.70 | $175.62 | 834 |
| 2019-12-24 | $194.95 | $194.95 | $194.90 | $194.90 | $176.71 | 26 |
| 2019-12-23 | $188.50 | $194.75 | $188.50 | $191.10 | $173.26 | 6,000 |
| 2019-12-20 | $192.05 | $194.85 | $192.05 | $192.65 | $174.67 | 794 |
| 2019-12-19 | $195.51 | $196.75 | $191.50 | $194.10 | $175.98 | 971 |
| 2019-12-18 | $195.00 | $195.56 | $195.00 | $195.51 | $177.26 | 146 |
| 2019-12-17 | $196.25 | $198.00 | $195.49 | $195.49 | $177.24 | 1,244 |
| 2019-12-16 | $196.50 | $196.50 | $196.25 | $196.25 | $177.93 | 255 |
| 2019-12-13 | $199.75 | $204.00 | $196.00 | $196.80 | $178.43 | 11,937 |
| 2019-12-12 | $197.00 | $198.40 | $193.66 | $194.05 | $175.94 | 818 |
| 2019-12-11 | $194.02 | $198.33 | $192.25 | $194.50 | $176.34 | 1,767 |
| 2019-12-10 | $193.34 | $194.02 | $191.68 | $192.40 | $174.44 | 6,315 |
| 2019-12-09 | $192.69 | $196.05 | $191.00 | $191.39 | $173.53 | 15,470 |
| 2019-12-06 | $192.05 | $195.00 | $190.23 | $195.00 | $176.80 | 617 |
| 2019-12-05 | $188.75 | $195.55 | $188.75 | $193.95 | $175.85 | 143 |
| 2019-12-04 | $191.50 | $191.50 | $190.73 | $191.50 | $173.62 | 952 |
| 2019-12-03 | $190.04 | $192.85 | $190.00 | $191.08 | $173.24 | 342 |
| 2019-12-02 | $192.00 | $192.65 | $190.00 | $192.00 | $174.08 | 1,721 |
| 2019-11-29 | $190.36 | $193.22 | $190.36 | $191.00 | $173.17 | 358 |
| 2019-11-27 | $195.80 | $195.80 | $193.25 | $193.25 | $175.21 | 290 |
| 2019-11-26 | $195.41 | $195.41 | $192.00 | $193.00 | $174.98 | 206 |
| 2019-11-25 | $196.00 | $196.00 | $193.35 | $195.80 | $177.52 | 1,234 |
| 2019-11-22 | $194.30 | $195.90 | $193.05 | $193.65 | $175.57 | 292 |
| 2019-11-21 | $196.00 | $196.00 | $193.05 | $196.00 | $177.70 | 1,212 |
| 2019-11-20 | $196.90 | $196.90 | $193.00 | $195.56 | $177.31 | 372 |
| 2019-11-19 | $194.45 | $197.38 | $194.45 | $195.10 | $176.89 | 574 |
| 2019-11-18 | $196.05 | $196.10 | $190.12 | $192.10 | $174.17 | 382 |
| 2019-11-15 | $194.88 | $200.40 | $194.88 | $200.00 | $181.33 | 820 |
| 2019-11-14 | $193.31 | $199.35 | $193.31 | $198.61 | $180.07 | 1,527 |
| 2019-11-13 | $198.94 | $198.94 | $196.25 | $196.65 | $178.29 | 364 |
| 2019-11-12 | $196.25 | $201.00 | $196.25 | $198.00 | $179.52 | 738 |
| 2019-11-11 | $195.50 | $199.25 | $195.50 | $196.55 | $178.20 | 936 |
| 2019-11-08 | $200.50 | $201.00 | $194.70 | $199.50 | $180.88 | 550 |
| 2019-11-07 | $197.25 | $203.12 | $197.25 | $200.00 | $181.33 | 2,644 |
| 2019-11-06 | $195.00 | $197.30 | $195.00 | $196.20 | $177.89 | 254 |
| 2019-11-05 | $199.10 | $199.10 | $195.00 | $195.00 | $176.80 | 621 |
| 2019-11-04 | $194.25 | $197.50 | $194.25 | $196.40 | $178.07 | 2,096 |
| 2019-11-01 | $188.95 | $193.00 | $188.54 | $192.00 | $174.08 | 2,125 |
| 2019-10-31 | $186.00 | $189.57 | $186.00 | $187.50 | $170.00 | 964 |
| 2019-10-30 | $190.00 | $193.00 | $187.75 | $193.00 | $174.98 | 2,282 |
| 2019-10-29 | $193.66 | $193.66 | $190.00 | $190.02 | $172.28 | 887 |
| 2019-10-28 | $187.75 | $192.50 | $187.75 | $191.75 | $173.85 | 1,731 |
| 2019-10-25 | $191.77 | $191.77 | $187.04 | $187.50 | $170.00 | 104 |
| 2019-10-24 | $192.75 | $193.00 | $186.69 | $187.07 | $169.61 | 3,110 |
| 2019-10-23 | $185.75 | $190.00 | $185.00 | $185.10 | $167.82 | 385 |
| 2019-10-22 | $186.10 | $188.28 | $186.10 | $186.12 | $168.75 | 35 |
| 2019-10-21 | $191.74 | $191.74 | $186.00 | $187.50 | $170.00 | 652 |
| 2019-10-18 | $184.34 | $185.31 | $183.13 | $185.31 | $168.01 | 205 |
| 2019-10-17 | $187.00 | $188.26 | $185.00 | $187.49 | $169.99 | 3,113 |
| 2019-10-16 | $186.76 | $186.76 | $181.20 | $184.10 | $166.92 | 3,462 |
| 2019-10-15 | $176.05 | $182.00 | $176.05 | $181.32 | $164.40 | 3,355 |
| 2019-10-14 | $178.00 | $179.00 | $175.00 | $177.55 | $160.98 | 1,429 |
| 2019-10-11 | $172.00 | $175.10 | $172.00 | $175.05 | $158.71 | 5,148 |
| 2019-10-10 | $164.25 | $170.72 | $164.25 | $167.16 | $151.56 | 2,828 |
| 2019-10-09 | $164.00 | $164.10 | $163.20 | $163.66 | $148.38 | 398 |
| 2019-10-08 | $165.00 | $165.00 | $160.00 | $162.60 | $147.42 | 1,504 |
| 2019-10-07 | $159.50 | $165.80 | $159.50 | $162.30 | $147.15 | 854 |
| 2019-10-04 | $163.00 | $165.01 | $162.05 | $165.01 | $149.61 | 177 |
| 2019-10-03 | $162.10 | $167.97 | $162.10 | $165.00 | $149.60 | 391 |
| 2019-10-02 | $166.05 | $167.15 | $163.28 | $167.15 | $151.55 | 2,380 |
| 2019-10-01 | $169.28 | $171.45 | $166.05 | $166.50 | $150.96 | 864 |
| 2019-09-30 | $167.24 | $172.45 | $167.24 | $171.55 | $155.54 | 520 |
| 2019-09-27 | $167.07 | $168.55 | $166.88 | $168.55 | $152.82 | 468 |
| 2019-09-26 | $168.00 | $168.55 | $167.90 | $168.55 | $152.82 | 205 |
| 2019-09-25 | $170.00 | $171.03 | $168.55 | $168.55 | $152.82 | 867 |
| 2019-09-24 | $172.85 | $172.85 | $170.00 | $170.01 | $154.14 | 2,353 |
| 2019-09-23 | $175.00 | $175.71 | $172.68 | $175.00 | $158.67 | 694 |
| 2019-09-20 | $175.00 | $178.63 | $175.00 | $177.78 | $161.19 | 2,024 |
| 2019-09-19 | $178.00 | $178.50 | $176.18 | $176.19 | $159.74 | 2,677 |
| 2019-09-18 | $172.87 | $178.70 | $172.67 | $178.70 | $162.02 | 852 |
| 2019-09-17 | $176.95 | $176.95 | $174.65 | $174.65 | $158.35 | 527 |
| 2019-09-16 | $178.01 | $178.01 | $177.00 | $178.00 | $161.39 | 1,322 |
| 2019-09-13 | $178.00 | $179.15 | $175.08 | $178.00 | $161.39 | 6,072 |
| 2019-09-12 | $171.51 | $178.00 | $171.51 | $175.70 | $159.30 | 1,158 |
| 2019-09-11 | $175.00 | $175.60 | $169.45 | $170.38 | $154.48 | 1,589 |
| 2019-09-10 | $175.00 | $175.00 | $172.20 | $173.00 | $156.85 | 2,566 |
| 2019-09-09 | $168.56 | $174.73 | $168.33 | $171.50 | $155.49 | 818 |
| 2019-09-06 | $170.44 | $171.70 | $168.50 | $168.72 | $152.97 | 599 |
| 2019-09-05 | $169.50 | $171.70 | $166.63 | $171.70 | $155.67 | 1,860 |
| 2019-09-04 | $162.36 | $167.50 | $162.36 | $163.65 | $148.37 | 1,359 |
| 2019-09-03 | $164.00 | $164.16 | $159.19 | $161.54 | $146.46 | 390 |
| 2019-08-30 | $164.85 | $165.05 | $159.00 | $165.05 | $149.64 | 1,827 |
| 2019-08-29 | $162.00 | $164.32 | $158.55 | $164.00 | $148.69 | 2,561 |
| 2019-08-28 | $159.48 | $163.40 | $159.05 | $159.20 | $144.34 | 1,228 |
| 2019-08-27 | $160.00 | $162.09 | $160.00 | $160.05 | $145.11 | 521 |
| 2019-08-26 | $160.50 | $160.50 | $155.66 | $156.50 | $141.89 | 764 |
| 2019-08-23 | $162.55 | $162.55 | $155.79 | $157.50 | $142.80 | 663 |
| 2019-08-22 | $164.45 | $164.45 | $158.63 | $163.00 | $147.79 | 95 |
| 2019-08-21 | $163.00 | $163.00 | $163.00 | $163.00 | $147.79 | 5 |
| 2019-08-20 | $159.13 | $160.30 | $159.13 | $160.00 | $145.07 | 325 |
| 2019-08-19 | $160.00 | $164.30 | $159.75 | $160.15 | $145.20 | 1,167 |
| 2019-08-16 | $155.62 | $161.10 | $155.62 | $158.00 | $143.25 | 939 |
| 2019-08-15 | $159.01 | $161.11 | $156.25 | $156.84 | $142.20 | 2,216 |
| 2019-08-14 | $159.87 | $161.71 | $159.00 | $159.00 | $144.16 | 4,314 |
| 2019-08-13 | $160.09 | $169.46 | $160.09 | $162.55 | $147.38 | 320 |
| 2019-08-12 | $162.42 | $162.42 | $160.80 | $160.80 | $145.79 | 266 |
| 2019-08-09 | $164.25 | $165.46 | $160.00 | $162.00 | $146.88 | 1,472 |
| 2019-08-08 | $167.70 | $167.70 | $163.35 | $165.35 | $149.92 | 665 |
| 2019-08-07 | $165.00 | $166.70 | $160.64 | $165.34 | $149.91 | 723 |
| 2019-08-06 | $162.05 | $168.25 | $162.05 | $164.16 | $148.84 | 1,999 |
| 2019-08-05 | $163.45 | $168.65 | $162.51 | $162.90 | $147.69 | 442 |
| 2019-08-02 | $164.97 | $169.31 | $162.50 | $169.31 | $153.51 | 757 |
| 2019-08-01 | $168.74 | $171.00 | $167.65 | $167.65 | $152.00 | 206 |
| 2019-07-31 | $170.15 | $174.75 | $167.75 | $167.75 | $152.09 | 433 |
| 2019-07-30 | $169.55 | $174.95 | $169.55 | $171.75 | $155.72 | 1,133 |
| 2019-07-29 | $175.00 | $176.62 | $172.14 | $175.47 | $159.09 | 2,787 |
| 2019-07-26 | $174.77 | $177.98 | $174.77 | $175.02 | $158.68 | 827 |
| 2019-07-25 | $174.13 | $178.15 | $174.01 | $176.50 | $160.03 | 1,284 |
| 2019-07-24 | $178.28 | $180.97 | $177.45 | $180.35 | $163.52 | 1,234 |
| 2019-07-23 | $176.30 | $179.90 | $176.30 | $177.80 | $161.20 | 870 |
| 2019-07-22 | $168.76 | $174.46 | $168.56 | $173.16 | $157.00 | 1,453 |
| 2019-07-19 | $172.33 | $172.95 | $170.39 | $170.39 | $154.49 | 224 |
| 2019-07-18 | $171.25 | $174.00 | $171.05 | $171.15 | $155.17 | 500 |
| 2019-07-17 | $175.00 | $175.00 | $174.00 | $174.00 | $157.76 | 1,781 |
| 2019-07-16 | $176.21 | $176.30 | $175.90 | $175.90 | $159.48 | 955 |
| 2019-07-15 | $172.50 | $177.35 | $172.50 | $176.30 | $159.84 | 1,355 |
| 2019-07-12 | $175.00 | $176.76 | $171.55 | $174.48 | $158.19 | 505 |
| 2019-07-11 | $171.30 | $172.09 | $171.05 | $171.15 | $155.17 | 164 |
| 2019-07-10 | $175.00 | $175.00 | $172.25 | $174.95 | $158.62 | 508 |
| 2019-07-09 | $170.25 | $173.05 | $170.25 | $172.35 | $156.26 | 537 |
| 2019-07-08 | $171.70 | $177.49 | $171.33 | $174.10 | $157.85 | 339 |
| 2019-07-05 | $175.00 | $177.80 | $175.00 | $175.62 | $159.23 | 2,062 |
| 2019-07-03 | $175.00 | $176.95 | $175.00 | $176.24 | $159.79 | 992 |
| 2019-07-02 | $171.93 | $175.00 | $170.15 | $172.66 | $156.54 | 2,117 |
| 2019-07-01 | $175.00 | $175.00 | $170.35 | $171.05 | $155.08 | 694 |
| 2019-06-28 | $165.75 | $172.00 | $165.75 | $170.15 | $154.27 | 1,918 |
| 2019-06-27 | $169.67 | $171.96 | $169.30 | $169.54 | $153.71 | 837 |
| 2019-06-26 | $170.00 | $170.50 | $167.33 | $170.50 | $154.59 | 3,277 |
| 2019-06-25 | $171.65 | $171.65 | $165.64 | $167.65 | $152.00 | 2,436 |
| 2019-06-24 | $170.50 | $170.55 | $169.55 | $169.55 | $153.72 | 192 |
| 2019-06-21 | $169.30 | $170.73 | $169.30 | $170.00 | $154.13 | 132 |
| 2019-06-20 | $166.66 | $171.70 | $165.35 | $169.30 | $153.50 | 886 |
| 2019-06-19 | $167.50 | $168.50 | $164.65 | $167.31 | $151.69 | 2,310 |
| 2019-06-18 | $165.00 | $165.63 | $163.05 | $164.00 | $148.69 | 467 |
| 2019-06-17 | $164.00 | $165.10 | $158.69 | $163.08 | $147.86 | 476 |
| 2019-06-14 | $164.00 | $164.35 | $160.30 | $162.11 | $146.98 | 721 |
| 2019-06-13 | $166.50 | $166.50 | $163.90 | $163.95 | $148.65 | 140 |
| 2019-06-12 | $167.20 | $167.20 | $161.25 | $163.76 | $148.47 | 953 |
| 2019-06-11 | $166.00 | $167.45 | $162.54 | $167.00 | $151.41 | 717 |
| 2019-06-10 | $163.16 | $166.15 | $160.22 | $163.64 | $148.37 | 618 |
| 2019-06-07 | $159.68 | $165.00 | $159.68 | $163.50 | $148.24 | 1,578 |
| 2019-06-06 | $163.23 | $165.00 | $162.25 | $163.50 | $148.24 | 461 |
| 2019-06-05 | $166.75 | $166.75 | $159.00 | $159.00 | $144.16 | 1,293 |
| 2019-06-04 | $162.89 | $165.15 | $161.26 | $164.80 | $149.42 | 325 |
| 2019-06-03 | $161.00 | $164.40 | $157.05 | $164.36 | $149.02 | 1,534 |
| 2019-05-31 | $159.30 | $160.00 | $156.05 | $160.00 | $145.07 | 1,249 |
| 2019-05-30 | $157.36 | $161.00 | $157.21 | $159.80 | $144.88 | 284 |
| 2019-05-29 | $162.85 | $162.85 | $159.70 | $161.30 | $146.24 | 641 |
| 2019-05-28 | $164.00 | $165.65 | $161.71 | $162.85 | $147.65 | 260 |
| 2019-05-24 | $163.70 | $163.95 | $160.42 | $163.95 | $148.65 | 269 |
| 2019-05-23 | $160.45 | $160.65 | $158.00 | $159.53 | $144.64 | 1,717 |
| 2019-05-22 | $159.05 | $165.21 | $159.05 | $163.60 | $148.33 | 551 |
| 2019-05-21 | $165.00 | $165.06 | $162.06 | $162.85 | $147.65 | 1,035 |
| 2019-05-20 | $164.85 | $165.20 | $162.21 | $165.20 | $149.78 | 1,165 |
| 2019-05-17 | $162.56 | $168.10 | $162.56 | $166.15 | $150.64 | 265 |
| 2019-05-16 | $165.38 | $169.45 | $165.38 | $167.50 | $151.87 | 363 |
| 2019-05-15 | $164.00 | $169.50 | $164.00 | $167.80 | $152.14 | 2,007 |
| 2019-05-14 | $170.80 | $170.80 | $168.30 | $168.30 | $152.59 | 345 |
| 2019-05-13 | $162.00 | $169.65 | $162.00 | $167.27 | $146.95 | 1,219 |
| 2019-05-10 | $174.80 | $174.80 | $171.00 | $171.68 | $150.82 | 1,212 |
| 2019-05-09 | $171.45 | $177.90 | $171.45 | $177.90 | $156.28 | 835 |
| 2019-05-08 | $176.00 | $177.00 | $169.83 | $176.20 | $154.79 | 631 |
| 2019-05-07 | $177.85 | $177.85 | $173.00 | $175.00 | $153.74 | 2,459 |
| 2019-05-06 | $178.90 | $181.14 | $172.50 | $181.00 | $159.01 | 1,037 |
| 2019-05-03 | $182.04 | $185.00 | $178.63 | $183.76 | $161.43 | 860 |
| 2019-05-02 | $181.68 | $188.00 | $179.08 | $182.50 | $160.32 | 1,678 |
| 2019-05-01 | $181.08 | $181.08 | $178.50 | $178.50 | $156.81 | 821 |
| 2019-04-30 | $181.20 | $181.20 | $176.55 | $178.25 | $156.59 | 725 |
| 2019-04-29 | $178.45 | $180.00 | $178.00 | $180.00 | $158.13 | 414 |
| 2019-04-26 | $176.35 | $179.21 | $174.10 | $178.25 | $156.59 | 1,400 |
| 2019-04-25 | $180.80 | $180.80 | $175.75 | $176.35 | $154.92 | 1,076 |
| 2019-04-24 | $184.39 | $185.19 | $178.56 | $181.00 | $159.01 | 3,665 |
| 2019-04-23 | $179.62 | $186.96 | $179.62 | $184.90 | $162.43 | 1,652 |
| 2019-04-22 | $185.95 | $188.00 | $185.95 | $187.30 | $164.54 | 3,729 |
| 2019-04-18 | $186.04 | $187.35 | $185.19 | $186.20 | $163.57 | 1,948 |
| 2019-04-17 | $183.10 | $186.75 | $183.10 | $185.40 | $162.87 | 2,739 |
| 2019-04-16 | $176.58 | $181.75 | $176.58 | $179.20 | $157.43 | 2,889 |
| 2019-04-15 | $174.36 | $180.85 | $174.36 | $179.00 | $157.25 | 1,596 |
| 2019-04-12 | $172.61 | $178.15 | $172.61 | $175.05 | $153.78 | 5,301 |
| 2019-04-11 | $171.87 | $173.42 | $171.87 | $172.77 | $151.78 | 1,703 |
| 2019-04-10 | $170.01 | $172.00 | $170.01 | $172.00 | $151.10 | 478 |
| 2019-04-09 | $173.35 | $173.35 | $168.15 | $169.80 | $149.17 | 1,716 |
| 2019-04-08 | $171.00 | $174.50 | $171.00 | $173.79 | $152.67 | 5,600 |
| 2019-04-05 | $172.75 | $172.96 | $167.75 | $169.00 | $148.46 | 1,503 |
| 2019-04-04 | $168.53 | $174.50 | $168.38 | $172.43 | $151.48 | 1,669 |
| 2019-04-03 | $173.85 | $173.85 | $167.69 | $172.19 | $151.27 | 1,864 |
| 2019-04-02 | $168.50 | $168.80 | $166.54 | $168.80 | $148.29 | 927 |
| 2019-04-01 | $163.44 | $168.80 | $162.12 | $168.80 | $148.29 | 912 |
| 2019-03-29 | $159.00 | $164.55 | $158.40 | $163.46 | $143.60 | 432 |
| 2019-03-28 | $163.55 | $163.55 | $157.20 | $162.00 | $142.32 | 868 |
| 2019-03-27 | $161.62 | $163.80 | $158.53 | $159.72 | $140.31 | 1,138 |
| 2019-03-26 | $156.90 | $162.80 | $156.90 | $161.00 | $141.44 | 682 |
| 2019-03-25 | $163.29 | $163.85 | $161.00 | $163.50 | $143.63 | 1,483 |
| 2019-03-22 | $165.00 | $165.95 | $160.10 | $163.15 | $143.33 | 1,302 |
| 2019-03-21 | $167.33 | $169.50 | $165.57 | $167.00 | $146.71 | 1,360 |
| 2019-03-20 | $172.25 | $172.33 | $165.64 | $168.84 | $148.32 | 2,694 |
| 2019-03-19 | $169.00 | $174.40 | $168.99 | $172.05 | $151.14 | 1,549 |
| 2019-03-18 | $169.00 | $169.00 | $166.00 | $168.03 | $147.61 | 413 |
| 2019-03-15 | $169.00 | $169.00 | $166.00 | $167.63 | $147.26 | 1,339 |
| 2019-03-14 | $164.82 | $170.85 | $164.82 | $168.95 | $148.42 | 1,125 |
| 2019-03-13 | $169.00 | $171.80 | $168.13 | $169.10 | $148.55 | 650 |
| 2019-03-12 | $167.00 | $170.65 | $165.00 | $169.00 | $148.46 | 724 |
| 2019-03-11 | $171.90 | $172.00 | $165.61 | $167.80 | $147.41 | 1,194 |
| 2019-03-08 | $169.34 | $169.60 | $167.25 | $167.85 | $147.45 | 1,036 |
| 2019-03-07 | $174.50 | $174.50 | $170.46 | $173.05 | $152.02 | 692 |
| 2019-03-06 | $174.53 | $175.50 | $170.57 | $173.27 | $152.22 | 769 |
| 2019-03-05 | $173.95 | $178.35 | $173.75 | $174.05 | $152.90 | 392 |
| 2019-03-04 | $180.00 | $180.00 | $176.00 | $178.35 | $156.68 | 1,551 |
| 2019-03-01 | $174.69 | $180.00 | $174.69 | $178.80 | $157.07 | 1,793 |
| 2019-02-28 | $174.21 | $176.50 | $174.21 | $176.50 | $155.05 | 1,020 |
| 2019-02-27 | $173.44 | $178.00 | $173.44 | $175.45 | $154.13 | 5,814 |
| 2019-02-26 | $176.63 | $177.00 | $175.26 | $176.28 | $154.86 | 279 |
| 2019-02-25 | $172.80 | $177.00 | $172.75 | $176.62 | $155.16 | 2,871 |
| 2019-02-22 | $171.25 | $173.00 | $166.79 | $172.95 | $151.93 | 1,801 |
| 2019-02-21 | $166.38 | $171.44 | $166.36 | $171.25 | $150.44 | 1,266 |
| 2019-02-20 | $169.00 | $173.05 | $166.66 | $169.70 | $149.08 | 2,468 |
| 2019-02-19 | $163.21 | $168.45 | $160.07 | $165.03 | $144.98 | 1,011 |
| 2019-02-15 | $165.00 | $166.25 | $164.05 | $166.20 | $146.01 | 2,200 |
| 2019-02-14 | $167.35 | $167.35 | $164.00 | $164.00 | $144.07 | 239 |
| 2019-02-13 | $169.00 | $169.00 | $163.05 | $164.00 | $144.07 | 110 |
| 2019-02-12 | $162.00 | $168.20 | $162.00 | $168.00 | $147.59 | 2,682 |
| 2019-02-11 | $164.50 | $164.50 | $161.00 | $162.90 | $143.11 | 664 |
| 2019-02-08 | $165.50 | $165.50 | $161.00 | $165.22 | $145.14 | 1,455 |
| 2019-02-07 | $170.25 | $170.65 | $164.22 | $166.98 | $146.69 | 799 |
| 2019-02-06 | $172.50 | $174.90 | $170.25 | $170.25 | $149.56 | 367 |
| 2019-02-05 | $168.75 | $175.05 | $168.75 | $173.26 | $152.21 | 1,425 |
| 2019-02-04 | $173.70 | $173.75 | $167.25 | $173.75 | $152.64 | 407 |
| 2019-02-01 | $174.25 | $175.68 | $171.80 | $172.39 | $151.44 | 4,288 |
| 2019-01-31 | $172.00 | $173.00 | $169.04 | $172.09 | $151.18 | 875 |
| 2019-01-30 | $173.05 | $173.28 | $168.78 | $171.20 | $150.40 | 854 |
| 2019-01-29 | $170.75 | $170.75 | $169.05 | $169.45 | $148.86 | 179 |
| 2019-01-28 | $170.17 | $175.40 | $169.25 | $172.12 | $151.21 | 823 |
| 2019-01-25 | $169.70 | $176.00 | $169.50 | $173.35 | $152.29 | 8,366 |
| 2019-01-24 | $161.50 | $167.90 | $161.50 | $166.36 | $146.15 | 510 |
| 2019-01-23 | $159.91 | $161.60 | $159.27 | $161.60 | $141.96 | 135 |
| 2019-01-22 | $160.45 | $166.85 | $160.45 | $163.03 | $143.22 | 801 |
| 2019-01-18 | $167.00 | $168.90 | $163.32 | $168.00 | $147.59 | 736 |
| 2019-01-17 | $160.50 | $167.35 | $160.50 | $167.35 | $147.02 | 562 |
| 2019-01-16 | $169.05 | $169.05 | $162.88 | $165.00 | $144.95 | 943 |
| 2019-01-15 | $165.94 | $170.75 | $164.37 | $169.48 | $148.89 | 839 |
| 2019-01-14 | $162.94 | $170.35 | $162.94 | $164.45 | $144.47 | 748 |
| 2019-01-11 | $162.00 | $169.30 | $162.00 | $162.41 | $142.68 | 1,892 |
| 2019-01-10 | $167.08 | $170.60 | $163.94 | $164.42 | $144.44 | 2,458 |
| 2019-01-09 | $165.68 | $171.15 | $165.68 | $169.43 | $148.84 | 4,475 |
| 2019-01-08 | $162.68 | $167.00 | $162.00 | $164.10 | $144.16 | 2,287 |
| 2019-01-07 | $159.25 | $165.00 | $158.52 | $158.52 | $139.26 | 342 |
| 2019-01-04 | $155.00 | $160.00 | $155.00 | $157.00 | $137.92 | 2,610 |
| 2019-01-03 | $156.90 | $156.90 | $150.15 | $156.70 | $137.66 | 906 |
| 2019-01-02 | $153.52 | $156.95 | $152.00 | $156.50 | $137.48 | 341 |
| 2018-12-31 | $153.70 | $158.00 | $153.70 | $157.00 | $137.92 | 1,252 |
| 2018-12-28 | $155.00 | $161.90 | $155.00 | $157.50 | $138.36 | 1,265 |
| 2018-12-27 | $152.75 | $157.55 | $152.75 | $157.03 | $137.95 | 1,456 |
| 2018-12-26 | $161.00 | $162.00 | $156.55 | $161.99 | $142.31 | 1,514 |
| 2018-12-24 | $158.00 | $162.00 | $158.00 | $158.00 | $138.80 | 1,783 |
| 2018-12-21 | $163.00 | $163.00 | $158.25 | $158.25 | $139.02 | 1,131 |
| 2018-12-20 | $162.47 | $165.70 | $158.70 | $162.17 | $142.46 | 704 |
| 2018-12-19 | $162.78 | $167.00 | $158.59 | $160.40 | $140.91 | 1,421 |
| 2018-12-18 | $161.89 | $166.31 | $161.89 | $163.34 | $143.49 | 885 |
| 2018-12-17 | $160.68 | $166.60 | $160.68 | $162.75 | $142.97 | 2,572 |
| 2018-12-14 | $167.43 | $169.50 | $161.75 | $163.50 | $143.63 | 266 |
| 2018-12-13 | $170.00 | $170.00 | $168.05 | $168.05 | $147.63 | 2,069 |
| 2018-12-12 | $162.69 | $169.30 | $162.69 | $166.45 | $146.22 | 3,796 |
| 2018-12-11 | $159.89 | $163.50 | $158.75 | $160.80 | $141.26 | 623 |
| 2018-12-10 | $156.26 | $161.00 | $156.26 | $159.10 | $139.77 | 2,449 |
| 2018-12-07 | $159.61 | $161.00 | $157.50 | $157.50 | $138.36 | 1,632 |
| 2018-12-06 | $153.58 | $160.50 | $153.58 | $157.15 | $138.05 | 6,678 |
| 2018-12-04 | $167.80 | $167.80 | $160.01 | $162.55 | $142.80 | 6,545 |
| 2018-12-03 | $170.00 | $171.97 | $166.05 | $168.00 | $147.59 | 3,465 |
| 2018-11-30 | $165.95 | $165.95 | $162.10 | $165.95 | $145.79 | 3,725 |
| 2018-11-29 | $164.84 | $167.05 | $164.10 | $164.55 | $144.56 | 2,935 |
| 2018-11-28 | $162.45 | $167.00 | $160.17 | $165.75 | $145.61 | 3,168 |
| 2018-11-27 | $164.74 | $170.00 | $160.80 | $161.90 | $142.23 | 189 |
| 2018-11-26 | $164.37 | $170.00 | $164.37 | $167.32 | $146.99 | 672 |
| 2018-11-23 | $163.06 | $164.73 | $161.40 | $164.73 | $144.71 | 2,240 |
| 2018-11-21 | $167.10 | $170.00 | $164.02 | $165.65 | $145.52 | 1,491 |
| 2018-11-20 | $162.00 | $163.75 | $158.46 | $159.89 | $140.46 | 945 |
| 2018-11-19 | $167.50 | $167.50 | $161.04 | $162.27 | $142.55 | 351 |
| 2018-11-16 | $159.98 | $163.35 | $156.75 | $162.65 | $142.89 | 5,904 |
| 2018-11-15 | $161.28 | $164.90 | $159.67 | $161.69 | $142.04 | 5,970 |
| 2018-11-14 | $167.00 | $167.00 | $160.50 | $166.80 | $146.53 | 1,084 |
| 2018-11-13 | $161.74 | $165.21 | $158.87 | $161.80 | $142.14 | 7,141 |
| 2018-11-12 | $157.15 | $163.20 | $156.83 | $157.10 | $138.01 | 2,062 |
| 2018-11-09 | $164.45 | $164.45 | $158.31 | $159.74 | $140.33 | 564 |
| 2018-11-08 | $172.55 | $172.55 | $166.08 | $169.26 | $148.69 | 4,850 |
| 2018-11-07 | $169.73 | $174.00 | $169.73 | $173.54 | $152.45 | 3,689 |
| 2018-11-06 | $173.00 | $173.55 | $169.10 | $169.63 | $149.02 | 412 |
| 2018-11-05 | $170.00 | $174.15 | $170.00 | $172.02 | $151.12 | 1,078 |
| 2018-11-02 | $175.00 | $176.91 | $167.96 | $169.35 | $148.77 | 974 |
| 2018-11-01 | $163.96 | $168.50 | $163.96 | $166.60 | $146.36 | 1,073 |
| 2018-10-31 | $163.35 | $167.25 | $162.39 | $163.03 | $143.22 | 3,278 |
| 2018-10-30 | $159.96 | $164.75 | $159.01 | $159.29 | $139.93 | 4,890 |
| 2018-10-29 | $156.50 | $160.60 | $154.55 | $154.55 | $135.77 | 2,203 |
| 2018-10-26 | $148.00 | $156.50 | $148.00 | $156.50 | $137.48 | 921 |
| 2018-10-25 | $154.25 | $154.25 | $149.30 | $153.00 | $134.41 | 2,254 |
| 2018-10-24 | $154.45 | $155.02 | $147.95 | $148.93 | $130.83 | 9,045 |
| 2018-10-23 | $153.58 | $159.20 | $153.58 | $159.20 | $139.86 | 788 |
| 2018-10-22 | $162.05 | $162.05 | $156.28 | $157.60 | $138.45 | 690 |
| 2018-10-19 | $158.00 | $161.70 | $156.25 | $159.65 | $140.25 | 2,893 |
| 2018-10-18 | $160.67 | $164.14 | $159.05 | $161.82 | $142.16 | 457 |
| 2018-10-17 | $165.10 | $168.00 | $163.05 | $165.00 | $144.95 | 851 |
| 2018-10-16 | $163.96 | $170.41 | $163.96 | $166.77 | $146.51 | 2,048 |
| 2018-10-15 | $160.81 | $165.00 | $159.65 | $161.10 | $141.52 | 1,077 |
| 2018-10-12 | $157.07 | $160.90 | $157.00 | $157.00 | $137.92 | 779 |
| 2018-10-11 | $162.89 | $162.89 | $158.00 | $158.00 | $138.80 | 3,230 |
| 2018-10-10 | $162.89 | $164.70 | $158.32 | $158.36 | $139.12 | 3,067 |
| 2018-10-09 | $161.74 | $166.93 | $161.73 | $166.80 | $146.53 | 1,469 |
| 2018-10-08 | $168.70 | $168.70 | $164.83 | $166.18 | $145.99 | 1,321 |
| 2018-10-05 | $172.00 | $172.00 | $166.75 | $169.62 | $149.01 | 3,283 |
| 2018-10-04 | $176.95 | $176.95 | $170.99 | $173.12 | $152.08 | 1,784 |
| 2018-10-03 | $172.20 | $177.00 | $172.20 | $173.10 | $152.07 | 460 |
| 2018-10-02 | $169.73 | $175.35 | $169.73 | $172.15 | $151.23 | 733 |
| 2018-10-01 | $170.93 | $176.25 | $170.07 | $171.45 | $150.62 | 928 |
| 2018-09-28 | $174.75 | $176.25 | $168.69 | $172.14 | $151.22 | 2,230 |
| 2018-09-27 | $172.96 | $178.00 | $172.96 | $177.50 | $155.93 | 955 |
| 2018-09-26 | $175.00 | $176.84 | $172.00 | $174.75 | $153.52 | 469 |
| 2018-09-25 | $174.11 | $180.00 | $174.11 | $174.18 | $153.02 | 1,350 |
| 2018-09-24 | $175.72 | $181.00 | $175.50 | $178.01 | $156.38 | 489 |
| 2018-09-21 | $175.72 | $181.00 | $175.50 | $179.75 | $157.91 | 1,688 |
| 2018-09-20 | $174.50 | $179.66 | $174.50 | $179.66 | $157.83 | 4,567 |
| 2018-09-19 | $172.90 | $175.60 | $169.63 | $172.53 | $151.57 | 1,635 |
| 2018-09-18 | $166.41 | $171.75 | $166.41 | $169.38 | $148.80 | 5,385 |
| 2018-09-17 | $167.75 | $167.75 | $161.95 | $162.12 | $142.42 | 1,761 |
| 2018-09-14 | $162.00 | $167.00 | $162.00 | $167.00 | $146.71 | 797 |
| 2018-09-13 | $159.95 | $166.00 | $159.95 | $162.85 | $143.06 | 756 |
| 2018-09-12 | $154.03 | $160.00 | $153.85 | $158.25 | $139.02 | 1,544 |
| 2018-09-11 | $155.00 | $158.55 | $152.87 | $158.55 | $139.28 | 8,692 |
| 2018-09-10 | $157.60 | $160.00 | $153.40 | $155.80 | $136.87 | 4,075 |
| 2018-09-07 | $150.56 | $157.00 | $150.56 | $157.00 | $137.92 | 3,082 |
| 2018-09-06 | $154.59 | $156.55 | $153.17 | $153.61 | $134.94 | 1,808 |
| 2018-09-05 | $153.48 | $156.50 | $152.03 | $155.58 | $136.68 | 2,887 |
| 2018-09-04 | $156.90 | $157.00 | $151.45 | $154.10 | $135.38 | 5,330 |
| 2018-08-31 | $158.02 | $163.45 | $158.02 | $160.64 | $141.12 | 1,087 |
| 2018-08-30 | $163.32 | $166.15 | $160.48 | $160.50 | $141.00 | 3,677 |
| 2018-08-29 | $166.15 | $166.35 | $161.39 | $161.89 | $142.22 | 2,701 |
| 2018-08-28 | $164.42 | $169.70 | $162.00 | $166.21 | $146.01 | 32,626 |
| 2018-08-27 | $160.00 | $165.85 | $158.59 | $159.75 | $140.34 | 1,652 |
| 2018-08-24 | $158.00 | $160.01 | $154.67 | $159.10 | $139.77 | 1,349 |
| 2018-08-23 | $159.40 | $159.65 | $155.95 | $156.99 | $137.91 | 1,799 |
| 2018-08-22 | $157.50 | $162.82 | $155.94 | $157.50 | $138.36 | 2,122 |
| 2018-08-21 | $163.00 | $163.25 | $157.32 | $161.00 | $141.44 | 221 |
| 2018-08-20 | $159.70 | $159.70 | $154.19 | $157.03 | $137.95 | 2,470 |
| 2018-08-17 | $157.35 | $161.05 | $152.63 | $160.25 | $140.78 | 1,777 |
| 2018-08-16 | $158.45 | $159.35 | $155.00 | $159.00 | $139.68 | 780 |
| 2018-08-15 | $158.00 | $159.55 | $151.24 | $159.55 | $140.16 | 693 |
| 2018-08-14 | $162.20 | $162.45 | $157.00 | $159.53 | $140.14 | 714 |
| 2018-08-13 | $161.79 | $163.00 | $161.43 | $161.43 | $141.81 | 36 |
| 2018-08-10 | $164.00 | $164.00 | $163.00 | $163.00 | $143.19 | 53 |
| 2018-08-09 | $164.01 | $164.55 | $164.01 | $164.55 | $144.56 | 142 |
| 2018-08-08 | $165.25 | $165.25 | $165.25 | $165.25 | $145.17 | 10 |
| 2018-08-07 | $167.71 | $169.00 | $163.30 | $166.43 | $146.21 | 417 |
| 2018-08-06 | $163.00 | $168.20 | $163.00 | $168.20 | $147.76 | 38 |
| 2018-08-03 | $162.10 | $166.26 | $162.10 | $165.09 | $145.03 | 4,513 |
| 2018-08-02 | $165.60 | $165.60 | $159.82 | $163.30 | $143.46 | 374 |
| 2018-08-01 | $164.24 | $169.00 | $163.18 | $167.25 | $146.93 | 638 |
| 2018-07-31 | $169.41 | $175.95 | $169.15 | $175.95 | $154.57 | 247 |
| 2018-07-30 | $170.65 | $175.85 | $169.82 | $175.85 | $154.48 | 73 |
| 2018-07-27 | $169.37 | $169.46 | $167.30 | $167.30 | $146.97 | 74 |
| 2018-07-26 | $175.10 | $175.75 | $168.75 | $168.75 | $148.25 | 1,332 |
| 2018-07-25 | $169.10 | $172.44 | $164.29 | $171.85 | $150.97 | 312 |
| 2018-07-24 | $169.66 | $170.30 | $169.44 | $169.44 | $148.85 | 780 |
| 2018-07-23 | $164.39 | $170.45 | $164.38 | $164.97 | $144.92 | 464 |
| 2018-07-20 | $167.05 | $167.05 | $166.00 | $166.00 | $145.83 | 230 |
| 2018-07-19 | $164.90 | $168.24 | $164.35 | $168.24 | $147.80 | 277 |
| 2018-07-18 | $169.00 | $171.75 | $169.00 | $171.75 | $150.88 | 90 |
| 2018-07-17 | $167.40 | $169.55 | $164.58 | $169.55 | $148.95 | 133 |
| 2018-07-16 | $167.55 | $167.75 | $162.18 | $167.75 | $147.37 | 28 |
| 2018-07-13 | $168.60 | $168.60 | $168.60 | $168.60 | $148.11 | 172 |
| 2018-07-12 | $165.80 | $166.85 | $160.75 | $166.00 | $145.83 | 1,166 |
| 2018-07-11 | $165.82 | $165.82 | $165.75 | $165.75 | $145.61 | 400 |
| 2018-07-10 | $164.67 | $170.70 | $164.67 | $165.82 | $145.67 | 820 |
| 2018-07-09 | $165.67 | $171.65 | $165.67 | $171.00 | $150.22 | 571 |
| 2018-07-06 | $169.88 | $172.60 | $166.27 | $172.60 | $151.63 | 4,112 |
| 2018-07-05 | $173.85 | $173.85 | $166.81 | $166.81 | $146.54 | 246 |
| 2018-07-03 | $163.00 | $167.15 | $163.00 | $165.45 | $145.35 | 119 |
| 2018-07-02 | $159.44 | $165.00 | $159.29 | $163.33 | $143.48 | 379 |
| 2018-06-29 | $162.25 | $167.70 | $162.25 | $163.00 | $143.19 | 451 |
| 2018-06-28 | $165.65 | $165.65 | $164.00 | $164.00 | $144.07 | 270 |
| 2018-06-27 | $166.92 | $168.04 | $166.92 | $168.04 | $147.62 | 57 |
| 2018-06-26 | $167.89 | $170.10 | $163.78 | $170.10 | $149.43 | 1,157 |
| 2018-06-25 | $170.00 | $171.50 | $167.89 | $171.40 | $150.57 | 5,480 |
| 2018-06-22 | $175.75 | $175.75 | $168.25 | $173.65 | $152.55 | 613 |
| 2018-06-21 | $174.95 | $176.07 | $170.03 | $175.00 | $153.74 | 5,201 |
| 2018-06-20 | $178.60 | $178.75 | $174.56 | $178.52 | $156.83 | 1,238 |
| 2018-06-19 | $175.00 | $176.25 | $171.58 | $172.62 | $151.65 | 3,807 |
| 2018-06-18 | $178.69 | $181.40 | $175.71 | $181.00 | $159.01 | 2,142 |
| 2018-06-15 | $186.85 | $187.39 | $183.27 | $186.35 | $163.71 | 621 |
| 2018-06-14 | $187.46 | $191.45 | $186.85 | $186.85 | $164.15 | 171 |
| 2018-06-13 | $186.68 | $190.27 | $186.08 | $186.78 | $164.08 | 96 |
| 2018-06-12 | $185.48 | $189.65 | $185.48 | $187.88 | $165.05 | 307 |
| 2018-06-11 | $185.00 | $189.65 | $184.70 | $187.64 | $164.84 | 680 |
| 2018-06-08 | $187.00 | $190.40 | $187.00 | $187.67 | $164.87 | 164 |
| 2018-06-07 | $190.15 | $190.15 | $190.15 | $190.15 | $167.04 | 10 |
| 2018-06-06 | $187.65 | $192.35 | $187.65 | $191.78 | $168.48 | 2,639 |
| 2018-06-05 | $187.55 | $190.00 | $187.50 | $188.20 | $165.33 | 717 |
| 2018-06-04 | $189.00 | $190.10 | $185.07 | $185.07 | $162.58 | 252 |
| 2018-06-01 | $186.65 | $188.00 | $186.51 | $188.00 | $165.16 | 117 |
| 2018-05-31 | $189.50 | $189.50 | $185.50 | $187.15 | $164.41 | 665 |
| 2018-05-30 | $189.00 | $192.00 | $189.00 | $189.50 | $166.47 | 674 |
| 2018-05-29 | $189.20 | $189.20 | $185.00 | $187.39 | $164.62 | 567 |
| 2018-05-25 | $194.00 | $195.90 | $194.00 | $195.00 | $171.31 | 265 |
| 2018-05-24 | $195.75 | $197.30 | $194.22 | $197.00 | $173.06 | 1,474 |
| 2018-05-23 | $196.40 | $200.25 | $196.40 | $196.60 | $172.71 | 91 |
| 2018-05-22 | $201.25 | $202.68 | $200.50 | $202.68 | $178.05 | 108 |
| 2018-05-21 | $200.44 | $200.44 | $200.44 | $200.44 | $176.08 | 10 |
| 2018-05-18 | $200.98 | $200.98 | $198.95 | $198.95 | $174.78 | 9 |
| 2018-05-17 | $198.95 | $203.20 | $198.50 | $198.50 | $174.38 | 57 |
| 2018-05-16 | $200.00 | $200.00 | $200.00 | $200.00 | $175.70 | 0 |
| 2018-05-15 | $203.40 | $203.40 | $199.40 | $200.00 | $175.70 | 1,749 |
| 2018-05-14 | $203.21 | $203.21 | $203.21 | $203.21 | $178.52 | 0 |
| 2018-05-11 | $199.35 | $203.21 | $199.35 | $203.21 | $178.52 | 226 |
| 2018-05-10 | $200.50 | $201.00 | $198.85 | $200.00 | $175.70 | 273 |
| 2018-05-09 | $197.90 | $200.80 | $197.90 | $198.70 | $174.56 | 345 |
| 2018-05-08 | $199.70 | $203.20 | $199.70 | $201.00 | $176.58 | 496 |
| 2018-05-07 | $201.35 | $205.21 | $201.25 | $205.05 | $180.13 | 44 |
| 2018-05-04 | $198.40 | $204.00 | $198.40 | $204.00 | $179.21 | 102 |
| 2018-05-03 | $203.45 | $203.45 | $203.45 | $203.45 | $174.72 | 5 |
| 2018-05-02 | $206.00 | $208.36 | $204.50 | $204.50 | $175.63 | 246 |
| 2018-05-01 | $204.50 | $204.50 | $204.50 | $204.50 | $175.63 | 2 |
| 2018-04-30 | $200.10 | $204.50 | $200.10 | $204.50 | $175.63 | 131 |
| 2018-04-27 | $204.20 | $206.35 | $202.20 | $203.80 | $175.03 | 116 |
| 2018-04-26 | $199.85 | $199.85 | $199.85 | $199.85 | $171.63 | 3 |
| 2018-04-25 | $198.80 | $201.00 | $198.80 | $199.85 | $171.63 | 210 |
| 2018-04-24 | $203.70 | $206.90 | $201.85 | $201.85 | $173.35 | 136 |
| 2018-04-23 | $202.75 | $202.75 | $202.60 | $202.60 | $173.99 | 60 |
| 2018-04-20 | $208.89 | $208.89 | $208.89 | $208.89 | $179.40 | 0 |
| 2018-04-19 | $213.00 | $213.00 | $208.89 | $208.89 | $179.40 | 33 |
| 2018-04-18 | $212.55 | $212.55 | $211.65 | $211.65 | $181.77 | 26 |
| 2018-04-17 | $210.15 | $213.95 | $210.15 | $213.95 | $183.74 | 2,136 |
| 2018-04-16 | $214.00 | $214.85 | $210.00 | $210.00 | $180.35 | 202 |
| 2018-04-13 | $216.60 | $216.60 | $210.90 | $213.33 | $183.21 | 1,420 |
| 2018-04-12 | $215.00 | $215.00 | $213.10 | $213.11 | $183.02 | 328 |
| 2018-04-11 | $209.90 | $213.00 | $209.90 | $211.68 | $181.79 | 2,486 |
| 2018-04-10 | $206.94 | $212.50 | $206.92 | $209.79 | $180.17 | 1,262 |
| 2018-04-09 | $204.60 | $204.60 | $202.45 | $204.60 | $175.71 | 2,631 |
| 2018-04-06 | $205.00 | $205.00 | $205.00 | $205.00 | $176.06 | 0 |
| 2018-04-05 | $203.00 | $205.00 | $202.70 | $205.00 | $176.06 | 158 |
| 2018-04-04 | $196.49 | $201.00 | $196.49 | $201.00 | $172.62 | 379 |
| 2018-04-03 | $200.00 | $201.10 | $200.00 | $200.05 | $171.80 | 46 |
| 2018-04-02 | $197.40 | $200.00 | $193.25 | $196.35 | $168.63 | 150 |
| 2018-03-29 | $198.70 | $200.00 | $197.36 | $200.00 | $171.76 | 3,391 |
| 2018-03-28 | $195.70 | $195.70 | $190.70 | $190.70 | $163.77 | 2,104 |
| 2018-03-27 | $198.18 | $198.18 | $198.18 | $198.18 | $170.20 | 84 |
| 2018-03-26 | $194.70 | $198.60 | $193.80 | $198.18 | $170.20 | 7,901 |
| 2018-03-23 | $190.80 | $193.26 | $184.51 | $184.51 | $158.46 | 893 |
| 2018-03-22 | $197.10 | $197.10 | $193.00 | $195.75 | $168.11 | 4,835 |
| 2018-03-21 | $198.00 | $200.10 | $195.95 | $199.10 | $170.99 | 841 |
| 2018-03-20 | $200.15 | $200.15 | $198.00 | $198.00 | $170.04 | 2,563 |
| 2018-03-19 | $202.50 | $202.50 | $197.00 | $197.73 | $169.81 | 204 |
| 2018-03-16 | $200.00 | $205.00 | $200.00 | $203.75 | $174.98 | 414 |
| 2018-03-15 | $199.75 | $204.05 | $199.75 | $201.55 | $173.09 | 4,003 |
| 2018-03-14 | $197.45 | $200.60 | $197.45 | $200.00 | $171.76 | 83 |
| 2018-03-13 | $200.00 | $200.00 | $194.50 | $195.35 | $167.77 | 208 |
| 2018-03-12 | $196.95 | $196.95 | $195.75 | $195.75 | $168.11 | 74 |
| 2018-03-09 | $199.00 | $199.00 | $195.40 | $195.40 | $167.81 | 35 |
| 2018-03-08 | $194.50 | $198.20 | $194.50 | $197.85 | $169.92 | 1,734 |
| 2018-03-07 | $195.52 | $200.80 | $195.52 | $198.20 | $170.22 | 19 |
| 2018-03-06 | $200.00 | $200.00 | $197.95 | $197.95 | $170.00 | 1,630 |
| 2018-03-05 | $190.40 | $197.00 | $190.40 | $196.01 | $168.34 | 3,541 |
| 2018-03-02 | $196.40 | $196.40 | $193.10 | $193.35 | $166.05 | 327 |
| 2018-03-01 | $198.55 | $198.55 | $194.40 | $197.45 | $169.57 | 7,220 |
| 2018-02-28 | $200.99 | $200.99 | $200.00 | $200.00 | $171.76 | 575 |
| 2018-02-27 | $201.48 | $205.20 | $201.37 | $201.37 | $172.94 | 113 |
| 2018-02-26 | $206.60 | $206.60 | $206.00 | $206.00 | $176.91 | 257 |
| 2018-02-23 | $205.00 | $206.50 | $204.49 | $206.50 | $177.34 | 976 |
| 2018-02-22 | $204.00 | $206.94 | $204.00 | $204.65 | $175.76 | 1,038 |
| 2018-02-21 | $205.88 | $205.88 | $202.40 | $202.40 | $173.82 | 514 |
| 2018-02-20 | $204.20 | $206.50 | $204.20 | $205.00 | $176.06 | 394 |
| 2018-02-16 | $212.50 | $213.00 | $209.20 | $210.90 | $181.12 | 6,671 |
| 2018-02-15 | $216.00 | $216.00 | $211.50 | $211.50 | $181.64 | 73 |
| 2018-02-14 | $207.75 | $215.00 | $203.65 | $215.00 | $184.64 | 820 |
| 2018-02-13 | $209.00 | $211.55 | $209.00 | $209.30 | $179.75 | 1,108 |
| 2018-02-12 | $204.75 | $210.10 | $204.75 | $210.10 | $180.44 | 2,660 |
| 2018-02-09 | $203.85 | $208.30 | $200.01 | $200.01 | $171.77 | 5,749 |
| 2018-02-08 | $209.50 | $209.50 | $202.55 | $203.00 | $174.34 | 318 |
| 2018-02-07 | $213.35 | $214.35 | $209.55 | $210.75 | $180.99 | 2,360 |
| 2018-02-06 | $207.30 | $210.45 | $203.25 | $208.50 | $179.06 | 22,937 |
| 2018-02-05 | $210.10 | $211.45 | $198.40 | $198.40 | $170.39 | 3,141 |
| 2018-02-02 | $218.65 | $219.37 | $215.80 | $216.89 | $186.27 | 5,244 |
| 2018-02-01 | $219.50 | $221.00 | $219.35 | $221.00 | $189.80 | 70 |
| 2018-01-31 | $222.55 | $224.00 | $220.35 | $220.35 | $189.24 | 1,784 |
| 2018-01-30 | $220.85 | $224.65 | $220.15 | $220.80 | $189.63 | 852 |
| 2018-01-29 | $227.20 | $227.50 | $225.00 | $226.00 | $194.09 | 529 |
| 2018-01-26 | $229.26 | $229.28 | $227.00 | $227.00 | $194.95 | 31 |
| 2018-01-25 | $229.58 | $230.80 | $225.00 | $225.00 | $193.23 | 231 |
| 2018-01-24 | $230.48 | $231.00 | $227.84 | $230.80 | $198.21 | 233 |
| 2018-01-23 | $230.00 | $230.50 | $227.35 | $227.40 | $195.29 | 360 |
| 2018-01-22 | $229.10 | $232.45 | $229.05 | $231.00 | $198.38 | 704 |
| 2018-01-19 | $224.35 | $226.00 | $224.35 | $226.00 | $194.09 | 153 |
| 2018-01-18 | $226.00 | $226.00 | $221.80 | $224.00 | $192.37 | 249 |
| 2018-01-17 | $225.30 | $225.30 | $221.10 | $222.80 | $191.34 | 670 |
| 2018-01-16 | $225.00 | $229.05 | $224.90 | $225.84 | $193.95 | 1,214 |
| 2018-01-12 | $217.75 | $221.90 | $217.75 | $219.50 | $188.51 | 613 |
| 2018-01-11 | $211.70 | $216.40 | $211.70 | $215.17 | $184.79 | 8,270 |
| 2018-01-10 | $214.00 | $216.30 | $211.09 | $216.30 | $185.76 | 794 |
| 2018-01-09 | $214.95 | $215.00 | $214.78 | $214.78 | $184.46 | 99 |
| 2018-01-08 | $212.80 | $217.20 | $212.80 | $213.75 | $183.57 | 1,854 |
| 2018-01-05 | $212.55 | $216.20 | $212.55 | $215.00 | $184.64 | 4,155 |
| 2018-01-04 | $208.85 | $210.25 | $208.80 | $210.25 | $180.56 | 164 |
| 2018-01-03 | $204.74 | $207.81 | $204.74 | $205.45 | $176.44 | 237 |
| 2018-01-02 | $203.20 | $204.10 | $200.15 | $204.10 | $175.28 | 552 |
| 2017-12-29 | $201.96 | $201.96 | $201.00 | $201.51 | $173.06 | 330 |
| 2017-12-28 | $202.21 | $202.35 | $202.21 | $202.35 | $173.78 | 62 |
| 2017-12-27 | $200.15 | $204.00 | $200.15 | $204.00 | $175.20 | 42 |
| 2017-12-26 | $201.95 | $205.75 | $201.95 | $205.75 | $176.70 | 585 |
| 2017-12-22 | $200.05 | $203.95 | $199.75 | $199.75 | $171.55 | 408 |
| 2017-12-21 | $202.00 | $202.00 | $201.00 | $201.00 | $172.62 | 111 |
| 2017-12-20 | $204.80 | $204.80 | $200.90 | $202.13 | $173.59 | 287 |
| 2017-12-19 | $204.00 | $207.25 | $204.00 | $206.75 | $177.56 | 493 |
| 2017-12-18 | $205.00 | $205.00 | $203.55 | $203.56 | $174.82 | 631 |
| 2017-12-15 | $201.10 | $201.10 | $197.75 | $200.95 | $172.58 | 191 |
| 2017-12-14 | $202.00 | $203.80 | $199.10 | $202.50 | $173.91 | 677 |
| 2017-12-13 | $199.95 | $201.85 | $199.57 | $201.85 | $173.35 | 429 |
| 2017-12-12 | $199.99 | $200.85 | $196.30 | $200.85 | $172.49 | 800 |
| 2017-12-11 | $201.00 | $202.35 | $200.00 | $200.40 | $172.11 | 1,794 |
| 2017-12-08 | $199.00 | $201.00 | $199.00 | $200.00 | $171.76 | 13 |
| 2017-12-07 | $194.70 | $198.70 | $194.70 | $195.00 | $167.47 | 68 |
| 2017-12-06 | $197.36 | $197.55 | $193.30 | $195.00 | $167.47 | 409 |
| 2017-12-05 | $198.15 | $202.25 | $198.15 | $200.10 | $171.85 | 888 |
| 2017-12-04 | $202.50 | $204.05 | $200.10 | $203.00 | $174.34 | 546 |
| 2017-12-01 | $205.10 | $205.10 | $201.75 | $202.00 | $173.48 | 403 |
| 2017-11-30 | $206.90 | $210.00 | $206.25 | $210.00 | $180.35 | 493 |
| 2017-11-29 | $203.05 | $205.65 | $201.95 | $205.00 | $176.06 | 1,752 |
| 2017-11-28 | $201.90 | $202.00 | $201.23 | $201.92 | $173.41 | 271 |
| 2017-11-27 | $202.70 | $203.10 | $199.50 | $203.10 | $174.42 | 315 |
| 2017-11-24 | $202.00 | $202.00 | $202.00 | $202.00 | $173.48 | 505 |
| 2017-11-22 | $201.30 | $201.30 | $195.90 | $197.77 | $169.85 | 838 |
| 2017-11-21 | $203.35 | $203.35 | $197.90 | $201.55 | $173.09 | 859 |
| 2017-11-20 | $195.20 | $195.78 | $193.85 | $193.85 | $166.48 | 2,603 |
| 2017-11-17 | $190.00 | $190.00 | $188.02 | $190.00 | $163.17 | 91 |
| 2017-11-16 | $188.25 | $190.30 | $186.75 | $190.30 | $163.43 | 699 |
| 2017-11-15 | $185.00 | $186.95 | $182.95 | $186.95 | $160.55 | 448 |
| 2017-11-14 | $184.40 | $185.00 | $184.40 | $185.00 | $158.88 | 10 |
| 2017-11-13 | $181.35 | $187.10 | $181.35 | $187.10 | $160.68 | 454 |
| 2017-11-10 | $186.75 | $187.75 | $183.75 | $183.75 | $157.81 | 127 |
| 2017-11-09 | $186.10 | $188.00 | $186.00 | $186.75 | $160.38 | 213 |
| 2017-11-08 | $187.40 | $189.80 | $185.95 | $185.96 | $159.70 | 955 |
| 2017-11-07 | $191.00 | $192.20 | $188.00 | $188.00 | $161.46 | 412 |
| 2017-11-06 | $189.55 | $193.70 | $189.55 | $193.70 | $166.35 | 80 |
| 2017-11-03 | $195.45 | $195.45 | $191.00 | $191.00 | $164.03 | 108 |
| 2017-11-02 | $197.00 | $197.65 | $192.00 | $192.00 | $164.89 | 366 |
| 2017-11-01 | $190.66 | $196.80 | $190.22 | $194.00 | $166.61 | 1,884 |
| 2017-10-31 | $182.18 | $182.18 | $182.18 | $182.18 | $156.46 | 0 |
| 2017-10-30 | $184.55 | $186.00 | $182.18 | $182.18 | $156.46 | 3,348 |
| 2017-10-27 | $178.00 | $178.00 | $178.00 | $178.00 | $152.87 | 2,778 |
| 2017-10-26 | $175.07 | $176.68 | $173.30 | $173.30 | $148.83 | 653 |
| 2017-10-25 | $174.80 | $177.00 | $174.80 | $177.00 | $152.01 | 5 |
| 2017-10-24 | $175.00 | $177.73 | $174.15 | $177.73 | $152.64 | 150 |
| 2017-10-23 | $172.30 | $172.30 | $172.30 | $172.30 | $147.97 | 25 |
| 2017-10-20 | $176.22 | $176.22 | $173.25 | $173.25 | $148.79 | 19 |
| 2017-10-19 | $173.05 | $177.55 | $173.05 | $174.00 | $149.43 | 165 |
| 2017-10-18 | $174.34 | $177.00 | $174.30 | $177.00 | $152.01 | 74 |
| 2017-10-17 | $173.14 | $176.70 | $173.14 | $173.25 | $148.79 | 183 |
| 2017-10-16 | $174.59 | $178.28 | $174.59 | $178.22 | $153.06 | 350 |
| 2017-10-13 | $174.85 | $178.42 | $174.85 | $178.42 | $153.23 | 54 |
| 2017-10-12 | $178.88 | $178.88 | $175.30 | $175.30 | $150.55 | 391 |
| 2017-10-11 | $175.00 | $177.30 | $174.95 | $175.30 | $150.55 | 880 |
| 2017-10-10 | $174.59 | $174.90 | $172.50 | $172.50 | $148.14 | 528 |
| 2017-10-09 | $174.00 | $174.95 | $174.00 | $174.95 | $150.25 | 227 |
| 2017-10-06 | $171.80 | $173.00 | $171.80 | $173.00 | $148.57 | 324 |
| 2017-10-05 | $171.48 | $171.48 | $171.05 | $171.05 | $146.90 | 140 |
| 2017-10-04 | $174.49 | $174.49 | $170.45 | $172.00 | $147.72 | 484 |
| 2017-10-03 | $167.05 | $170.90 | $167.05 | $169.45 | $145.53 | 505 |
| 2017-10-02 | $169.82 | $169.82 | $166.16 | $169.82 | $145.84 | 1,610 |
| 2017-09-29 | $167.41 | $171.30 | $167.41 | $171.30 | $147.11 | 253 |
| 2017-09-28 | $168.63 | $168.63 | $168.63 | $168.63 | $144.82 | 0 |
| 2017-09-27 | $168.60 | $168.63 | $168.60 | $168.63 | $144.82 | 24 |
| 2017-09-26 | $169.92 | $172.85 | $169.79 | $172.00 | $147.72 | 415 |
| 2017-09-25 | $169.87 | $171.12 | $167.84 | $168.67 | $144.86 | 222 |
| 2017-09-22 | $171.45 | $173.95 | $170.35 | $170.35 | $146.30 | 402 |
| 2017-09-21 | $170.00 | $171.45 | $168.05 | $170.00 | $146.00 | 631 |
| 2017-09-20 | $167.69 | $169.98 | $167.50 | $169.07 | $145.20 | 1,560 |
| 2017-09-19 | $169.84 | $171.22 | $167.80 | $168.05 | $144.32 | 533 |
| 2017-09-18 | $169.68 | $170.48 | $167.25 | $170.48 | $146.41 | 1,289 |
| 2017-09-15 | $168.62 | $168.62 | $164.86 | $167.10 | $143.51 | 296 |
| 2017-09-14 | $168.02 | $168.02 | $164.12 | $164.12 | $140.95 | 67 |
| 2017-09-13 | $166.14 | $168.05 | $164.05 | $168.05 | $144.32 | 2,158 |
| 2017-09-12 | $168.82 | $168.82 | $164.89 | $164.89 | $141.61 | 408 |
| 2017-09-11 | $161.75 | $163.21 | $161.56 | $161.56 | $138.75 | 422 |
| 2017-09-08 | $165.00 | $165.00 | $161.75 | $161.75 | $138.91 | 304 |
| 2017-09-07 | $161.00 | $161.45 | $160.90 | $161.45 | $138.65 | 120 |
| 2017-09-06 | $160.00 | $161.55 | $159.36 | $161.12 | $138.37 | 2,823 |
| 2017-09-05 | $157.19 | $158.50 | $156.65 | $157.15 | $134.96 | 671 |
| 2017-09-01 | $155.00 | $157.00 | $153.85 | $156.97 | $134.81 | 68 |
| 2017-08-31 | $151.54 | $155.65 | $151.54 | $155.65 | $133.67 | 223 |
| 2017-08-30 | $153.23 | $156.15 | $152.75 | $156.15 | $134.10 | 570 |
| 2017-08-29 | $153.51 | $153.65 | $153.51 | $153.65 | $131.96 | 190 |
| 2017-08-28 | $156.00 | $156.56 | $155.00 | $156.56 | $134.46 | 67 |
| 2017-08-25 | $155.99 | $155.99 | $153.37 | $154.09 | $132.33 | 458 |
| 2017-08-24 | $152.67 | $156.00 | $152.35 | $156.00 | $133.97 | 40 |
| 2017-08-23 | $154.90 | $154.90 | $151.25 | $151.50 | $130.11 | 185 |
| 2017-08-22 | $149.96 | $153.14 | $149.60 | $150.10 | $128.91 | 113 |
| 2017-08-21 | $152.00 | $153.00 | $149.93 | $151.95 | $130.50 | 1,244 |
| 2017-08-18 | $154.13 | $154.13 | $152.10 | $152.10 | $130.62 | 175 |
| 2017-08-17 | $154.18 | $155.73 | $152.30 | $155.73 | $133.74 | 287 |
| 2017-08-16 | $152.94 | $156.53 | $152.75 | $153.45 | $131.78 | 463 |
| 2017-08-15 | $155.36 | $155.56 | $151.95 | $151.95 | $130.50 | 397 |
| 2017-08-14 | $155.16 | $155.75 | $151.80 | $155.71 | $133.73 | 1,033 |
| 2017-08-11 | $150.38 | $150.38 | $150.38 | $150.38 | $129.15 | 100 |
| 2017-08-10 | $151.00 | $152.23 | $148.58 | $150.05 | $128.86 | 442 |
| 2017-08-09 | $152.87 | $152.87 | $152.00 | $152.00 | $130.54 | 433 |
| 2017-08-08 | $152.85 | $155.00 | $152.75 | $152.75 | $131.18 | 109 |
| 2017-08-07 | $156.60 | $156.60 | $154.00 | $154.00 | $132.26 | 194 |
| 2017-08-04 | $154.35 | $156.37 | $154.00 | $154.00 | $132.26 | 337 |
| 2017-08-03 | $154.56 | $157.99 | $154.56 | $157.99 | $135.68 | 37 |
| 2017-08-02 | $160.43 | $160.43 | $155.92 | $155.94 | $133.92 | 155 |
| 2017-08-01 | $155.96 | $156.43 | $155.96 | $156.40 | $134.32 | 75 |
| 2017-07-31 | $155.50 | $157.98 | $155.00 | $155.00 | $133.12 | 584 |
| 2017-07-28 | $159.03 | $159.04 | $155.83 | $155.83 | $133.83 | 141 |
| 2017-07-27 | $159.30 | $159.30 | $157.12 | $157.74 | $135.47 | 380 |
| 2017-07-26 | $158.52 | $160.28 | $158.52 | $159.30 | $136.81 | 375 |
| 2017-07-25 | $158.32 | $159.61 | $158.04 | $159.61 | $137.07 | 427 |
| 2017-07-24 | $159.26 | $161.07 | $157.50 | $159.02 | $136.57 | 1,690 |
| 2017-07-21 | $166.96 | $167.04 | $163.15 | $163.30 | $140.24 | 362 |
| 2017-07-20 | $170.00 | $171.90 | $166.74 | $167.35 | $143.72 | 396 |
| 2017-07-19 | $166.36 | $166.44 | $166.36 | $166.44 | $142.94 | 185 |
| 2017-07-18 | $165.57 | $168.00 | $165.57 | $166.36 | $142.87 | 593 |
| 2017-07-17 | $166.45 | $170.00 | $166.45 | $166.46 | $142.96 | 261 |
| 2017-07-14 | $166.00 | $167.50 | $164.88 | $167.03 | $143.45 | 481 |
| 2017-07-13 | $164.00 | $165.40 | $163.13 | $163.83 | $140.70 | 498 |
| 2017-07-12 | $163.05 | $166.64 | $162.55 | $163.00 | $139.99 | 643 |
| 2017-07-11 | $161.07 | $163.00 | $160.77 | $161.15 | $138.40 | 1,141 |
| 2017-07-10 | $160.00 | $160.00 | $158.60 | $158.60 | $136.21 | 101 |
| 2017-07-07 | $157.96 | $160.66 | $157.96 | $160.66 | $137.98 | 421 |
| 2017-07-06 | $157.35 | $161.00 | $157.18 | $161.00 | $138.27 | 3,568 |
| 2017-07-05 | $154.69 | $157.93 | $154.69 | $156.50 | $134.40 | 145 |
| 2017-07-03 | $154.66 | $154.90 | $154.66 | $154.90 | $133.03 | 30 |
| 2017-06-30 | $154.66 | $154.66 | $154.66 | $154.66 | $132.82 | 0 |
| 2017-06-29 | $154.68 | $156.70 | $154.66 | $154.66 | $132.82 | 30 |
| 2017-06-28 | $154.80 | $158.64 | $154.79 | $157.58 | $135.33 | 593 |
| 2017-06-27 | $153.81 | $154.27 | $153.81 | $154.27 | $132.49 | 300 |
| 2017-06-26 | $153.18 | $154.75 | $153.18 | $154.75 | $132.90 | 4,000 |
| 2017-06-23 | $151.25 | $155.55 | $151.25 | $151.45 | $130.07 | 287 |
| 2017-06-22 | $152.76 | $153.00 | $152.76 | $152.90 | $131.31 | 200 |
| 2017-06-21 | $152.50 | $153.35 | $149.77 | $149.99 | $128.81 | 263 |
| 2017-06-20 | $150.09 | $150.09 | $150.00 | $150.00 | $128.82 | 250 |
| 2017-06-19 | $150.46 | $153.91 | $149.85 | $153.44 | $131.78 | 460 |
| 2017-06-16 | $150.55 | $154.25 | $150.55 | $153.73 | $132.02 | 145 |
| 2017-06-15 | $154.25 | $154.25 | $154.25 | $154.25 | $132.47 | 10 |
| 2017-06-14 | $158.00 | $158.00 | $158.00 | $158.00 | $135.69 | 0 |
| 2017-06-13 | $157.68 | $158.00 | $154.74 | $158.00 | $135.69 | 142 |
| 2017-06-12 | $154.24 | $156.13 | $154.12 | $156.13 | $134.09 | 675 |
| 2017-06-09 | $151.78 | $155.67 | $151.77 | $152.27 | $130.77 | 278 |
| 2017-06-08 | $154.05 | $155.00 | $154.00 | $154.00 | $132.26 | 311 |
| 2017-06-07 | $157.07 | $157.09 | $154.00 | $154.00 | $132.26 | 1,099 |
| 2017-06-06 | $156.92 | $156.92 | $155.30 | $155.33 | $133.40 | 79 |
| 2017-06-05 | $160.00 | $160.00 | $157.95 | $157.95 | $135.65 | 345 |
| 2017-06-02 | $161.00 | $161.00 | $158.15 | $159.49 | $136.97 | 545 |
| 2017-06-01 | $157.50 | $157.50 | $155.98 | $155.98 | $133.96 | 160 |
| 2017-05-31 | $158.00 | $159.00 | $154.58 | $154.58 | $132.75 | 1,200 |
| 2017-05-30 | $158.05 | $159.96 | $158.05 | $158.05 | $135.73 | 1,184 |
| 2017-05-26 | $157.45 | $157.45 | $157.45 | $157.45 | $135.22 | 18 |
| 2017-05-25 | $159.00 | $162.17 | $159.00 | $162.17 | $139.27 | 600 |
| 2017-05-24 | $157.00 | $159.00 | $157.00 | $157.57 | $135.32 | 164 |
| 2017-05-23 | $159.19 | $162.22 | $158.50 | $158.50 | $136.12 | 79 |
| 2017-05-22 | $161.40 | $162.55 | $158.26 | $159.00 | $136.55 | 638 |
| 2017-05-19 | $158.10 | $161.42 | $158.10 | $159.00 | $136.55 | 136 |
| 2017-05-18 | $159.36 | $160.75 | $159.36 | $160.71 | $138.02 | 19 |
| 2017-05-17 | $162.05 | $162.05 | $159.15 | $160.43 | $137.78 | 1,642 |
| 2017-05-16 | $162.32 | $165.00 | $162.32 | $162.54 | $139.59 | 540 |
| 2017-05-15 | $161.51 | $162.85 | $160.18 | $160.78 | $138.08 | 316 |
| 2017-05-12 | $158.63 | $160.09 | $158.33 | $159.50 | $136.98 | 377 |
| 2017-05-11 | $158.13 | $158.13 | $158.13 | $158.13 | $135.80 | 19 |
| 2017-05-10 | $160.34 | $160.36 | $160.34 | $160.36 | $136.00 | 27 |
| 2017-05-09 | $160.79 | $162.67 | $160.28 | $160.28 | $135.93 | 58 |
| 2017-05-08 | $160.22 | $163.68 | $160.22 | $163.68 | $138.81 | 46 |
| 2017-05-05 | $160.25 | $164.22 | $160.25 | $161.00 | $136.54 | 205 |
| 2017-05-04 | $159.10 | $159.75 | $159.10 | $159.75 | $135.48 | 147 |
| 2017-05-03 | $160.22 | $160.22 | $157.77 | $158.27 | $134.23 | 49 |
| 2017-05-02 | $161.73 | $162.09 | $159.02 | $162.09 | $137.47 | 427 |
| 2017-05-01 | $162.73 | $163.81 | $161.18 | $163.81 | $138.92 | 372 |
| 2017-04-28 | $162.54 | $163.34 | $159.65 | $159.70 | $135.44 | 541 |
| 2017-04-27 | $161.20 | $161.20 | $158.42 | $158.42 | $134.35 | 377 |
| 2017-04-26 | $160.88 | $162.89 | $158.99 | $159.03 | $134.87 | 3,736 |
| 2017-04-25 | $160.00 | $162.20 | $159.77 | $162.20 | $137.56 | 196 |
| 2017-04-24 | $158.50 | $159.00 | $157.55 | $158.79 | $134.67 | 2,079 |
| 2017-04-21 | $155.00 | $155.78 | $153.00 | $154.49 | $131.02 | 458 |
| 2017-04-20 | $153.23 | $156.97 | $153.23 | $153.87 | $130.49 | 543 |
| 2017-04-19 | $152.95 | $155.35 | $152.95 | $154.00 | $130.60 | 882 |
| 2017-04-18 | $147.53 | $151.00 | $147.01 | $148.68 | $126.09 | 603 |
| 2017-04-17 | $147.76 | $147.86 | $143.62 | $147.86 | $125.40 | 218 |
| 2017-04-13 | $143.00 | $146.29 | $143.00 | $145.00 | $122.97 | 758 |
| 2017-04-12 | $147.24 | $147.55 | $145.39 | $147.55 | $125.13 | 334 |
| 2017-04-11 | $145.31 | $147.50 | $145.31 | $146.95 | $124.63 | 661 |
| 2017-04-10 | $147.08 | $147.08 | $145.02 | $145.05 | $123.01 | 61 |
| 2017-04-07 | $145.57 | $145.57 | $145.00 | $145.02 | $122.99 | 464 |
| 2017-04-06 | $145.00 | $146.85 | $145.00 | $145.00 | $122.97 | 499 |
| 2017-04-05 | $148.44 | $148.44 | $145.59 | $146.20 | $123.99 | 344 |
| 2017-04-04 | $147.61 | $148.00 | $147.00 | $147.20 | $124.84 | 1,016 |
| 2017-04-03 | $149.95 | $150.76 | $147.53 | $149.33 | $126.64 | 800 |
| 2017-03-31 | $149.36 | $150.77 | $148.87 | $150.77 | $127.87 | 1,800 |
| 2017-03-30 | $150.50 | $151.73 | $148.82 | $149.42 | $126.72 | 300 |
| 2017-03-29 | $152.47 | $152.47 | $150.81 | $150.81 | $127.90 | 100 |
| 2017-03-28 | $150.93 | $153.33 | $150.93 | $151.38 | $128.38 | 200 |
| 2017-03-27 | $148.98 | $151.24 | $148.10 | $149.02 | $126.38 | 700 |
| 2017-03-24 | $150.25 | $151.51 | $149.14 | $151.46 | $128.45 | 600 |
| 2017-03-23 | $150.00 | $150.00 | $148.97 | $149.14 | $126.48 | 200 |
| 2017-03-22 | $147.84 | $150.68 | $147.84 | $150.35 | $127.51 | 100 |
| 2017-03-21 | $151.19 | $151.19 | $146.57 | $149.53 | $126.81 | 1,400 |
| 2017-03-20 | $151.24 | $152.17 | $150.51 | $152.17 | $129.05 | 400 |
| 2017-03-17 | $152.73 | $152.73 | $151.22 | $152.12 | $129.01 | 300 |
| 2017-03-16 | $154.87 | $154.87 | $152.50 | $152.50 | $129.33 | 200 |
| 2017-03-15 | $151.18 | $154.45 | $151.18 | $154.45 | $130.99 | 1,000 |
| 2017-03-14 | $153.85 | $155.96 | $152.15 | $152.15 | $129.04 | 600 |
| 2017-03-13 | $153.03 | $153.59 | $153.03 | $153.56 | $130.23 | 100 |
| 2017-03-10 | $151.16 | $151.51 | $151.16 | $151.46 | $128.45 | 100 |
| 2017-03-09 | $153.55 | $154.00 | $151.15 | $151.16 | $128.20 | 600 |
| 2017-03-08 | $152.30 | $154.46 | $152.14 | $152.14 | $129.03 | 100 |
| 2017-03-07 | $152.88 | $153.50 | $152.85 | $153.50 | $130.18 | 100 |
| 2017-03-06 | $153.20 | $154.00 | $152.41 | $152.44 | $129.28 | 400 |
| 2017-03-03 | $154.10 | $156.00 | $153.88 | $154.43 | $130.97 | 2,000 |
| 2017-03-02 | $153.31 | $156.40 | $153.05 | $153.05 | $129.80 | 400 |
| 2017-03-01 | $153.26 | $153.31 | $153.26 | $153.31 | $130.02 | 100 |
| 2017-02-28 | $153.51 | $153.51 | $151.00 | $151.12 | $128.16 | 300 |
| 2017-02-27 | $153.71 | $154.76 | $152.00 | $154.76 | $131.25 | 600 |
| 2017-02-24 | $151.70 | $155.80 | $151.70 | $155.80 | $132.13 | 400 |
| 2017-02-23 | $155.05 | $156.71 | $155.00 | $156.06 | $132.35 | 200 |
| 2017-02-22 | $151.82 | $154.93 | $150.29 | $154.70 | $131.20 | 400 |
| 2017-02-21 | $152.45 | $156.59 | $152.45 | $156.59 | $132.80 | 500 |
| 2017-02-17 | $151.68 | $154.30 | $151.65 | $151.65 | $128.61 | 100 |
| 2017-02-16 | $155.60 | $156.27 | $155.58 | $156.27 | $132.53 | 200 |
| 2017-02-15 | $157.85 | $159.47 | $154.81 | $156.56 | $132.78 | 500 |
| 2017-02-14 | $157.06 | $160.27 | $157.06 | $160.27 | $135.92 | 300 |
| 2017-02-13 | $156.90 | $160.12 | $156.90 | $160.07 | $135.75 | 1,100 |
| 2017-02-10 | $157.45 | $157.45 | $153.80 | $157.45 | $133.53 | 400 |
| 2017-02-09 | $151.75 | $152.55 | $151.75 | $152.55 | $129.38 | 100 |
| 2017-02-08 | $154.46 | $154.46 | $151.37 | $152.39 | $129.24 | 400 |
| 2017-02-07 | $156.00 | $157.44 | $155.50 | $155.50 | $131.88 | 400 |
| 2017-02-06 | $157.00 | $157.40 | $155.03 | $156.00 | $132.30 | 700 |
| 2017-02-03 | $158.73 | $162.26 | $158.45 | $158.48 | $134.40 | 600 |
| 2017-02-02 | $158.03 | $158.10 | $158.03 | $158.10 | $134.08 | 200 |
| 2017-02-01 | $161.91 | $161.91 | $158.25 | $158.25 | $134.21 | 37 |
| 2017-01-31 | $160.60 | $160.60 | $157.90 | $157.90 | $133.91 | 737 |
| 2017-01-30 | $161.47 | $161.47 | $157.46 | $160.48 | $136.10 | 2,205 |
| 2017-01-27 | $164.68 | $164.68 | $162.00 | $164.67 | $139.65 | 1,584 |
| 2017-01-26 | $165.04 | $167.73 | $164.12 | $164.67 | $139.65 | 730 |
| 2017-01-25 | $169.25 | $169.25 | $165.85 | $166.38 | $141.10 | 982 |
| 2017-01-24 | $164.45 | $168.53 | $164.45 | $168.53 | $142.93 | 1,035 |
| 2017-01-23 | $164.51 | $166.29 | $164.05 | $165.25 | $140.15 | 8,553 |
| 2017-01-20 | $160.13 | $160.40 | $157.55 | $159.86 | $135.57 | 306 |
| 2017-01-19 | $159.99 | $159.99 | $156.51 | $157.15 | $133.28 | 923 |
| 2017-01-18 | $156.40 | $158.92 | $156.00 | $156.05 | $132.34 | 353 |
| 2017-01-17 | $158.00 | $159.84 | $156.27 | $159.60 | $135.35 | 906 |
| 2017-01-13 | $161.50 | $162.95 | $158.65 | $159.30 | $135.10 | 396 |
| 2017-01-12 | $163.93 | $163.93 | $159.00 | $161.50 | $136.97 | 1,957 |
| 2017-01-11 | $160.25 | $163.75 | $157.27 | $163.75 | $138.87 | 2,630 |
| 2017-01-10 | $155.00 | $158.23 | $154.68 | $157.45 | $133.53 | 1,973 |
| 2017-01-09 | $153.06 | $156.00 | $152.99 | $154.80 | $131.28 | 1,831 |
| 2017-01-06 | $150.10 | $152.40 | $150.10 | $150.45 | $127.59 | 121 |
| 2017-01-05 | $149.65 | $152.65 | $149.59 | $150.04 | $127.25 | 211 |
| 2017-01-04 | $145.63 | $150.46 | $145.63 | $146.90 | $124.58 | 335 |
| 2017-01-03 | $148.50 | $150.48 | $147.44 | $147.70 | $125.26 | 1,248 |
| 2016-12-30 | $146.95 | $146.95 | $142.90 | $142.90 | $121.19 | 192 |
| 2016-12-29 | $145.72 | $145.72 | $145.54 | $145.54 | $123.43 | 39 |
| 2016-12-28 | $146.00 | $146.00 | $144.62 | $144.62 | $122.65 | 156 |
| 2016-12-27 | $145.90 | $146.00 | $145.90 | $145.93 | $123.76 | 104 |
| 2016-12-23 | $147.38 | $148.50 | $146.52 | $146.52 | $124.26 | 1,640 |
| 2016-12-22 | $150.00 | $151.85 | $148.66 | $150.53 | $127.66 | 1,601 |
| 2016-12-21 | $147.49 | $150.00 | $147.49 | $148.44 | $125.89 | 12,192 |
| 2016-12-20 | $144.65 | $147.90 | $144.65 | $145.05 | $123.01 | 632 |
| 2016-12-19 | $143.80 | $144.00 | $143.80 | $144.00 | $122.12 | 260 |
| 2016-12-16 | $143.58 | $146.00 | $143.58 | $143.95 | $122.08 | 248 |
| 2016-12-15 | $141.88 | $142.30 | $141.88 | $142.30 | $120.68 | 1,025 |
| 2016-12-14 | $142.30 | $145.00 | $142.30 | $144.20 | $122.29 | 2,246 |
| 2016-12-13 | $144.88 | $146.00 | $143.30 | $143.30 | $121.53 | 834 |
| 2016-12-12 | $140.67 | $143.80 | $140.40 | $140.87 | $119.47 | 665 |
| 2016-12-09 | $140.60 | $143.43 | $140.52 | $140.56 | $119.21 | 360 |
| 2016-12-08 | $143.90 | $144.00 | $142.56 | $142.80 | $121.11 | 701 |
| 2016-12-07 | $141.15 | $145.00 | $141.15 | $143.25 | $121.49 | 2,194 |
| 2016-12-06 | $140.95 | $140.95 | $138.34 | $140.00 | $118.73 | 440 |
| 2016-12-05 | $137.66 | $139.55 | $137.58 | $139.50 | $118.31 | 824 |
| 2016-12-02 | $136.00 | $136.92 | $135.00 | $135.15 | $114.62 | 581 |
| 2016-12-01 | $137.18 | $137.39 | $135.00 | $137.39 | $116.52 | 2,244 |
| 2016-11-30 | $136.30 | $137.89 | $136.30 | $137.00 | $116.19 | 205 |
| 2016-11-29 | $138.00 | $138.10 | $137.05 | $137.05 | $116.23 | 644 |
| 2016-11-28 | $138.39 | $140.82 | $138.00 | $139.88 | $118.63 | 594 |
| 2016-11-25 | $140.00 | $142.17 | $140.00 | $142.17 | $120.57 | 51 |
| 2016-11-23 | $136.62 | $141.10 | $136.62 | $141.10 | $119.66 | 1,187 |
| 2016-11-22 | $139.37 | $139.37 | $137.95 | $137.95 | $116.99 | 120 |
| 2016-11-21 | $137.39 | $139.38 | $135.95 | $136.55 | $115.81 | 617 |
| 2016-11-18 | $135.77 | $136.77 | $135.00 | $135.50 | $114.92 | 1,738 |
| 2016-11-17 | $138.24 | $138.24 | $136.00 | $137.45 | $116.57 | 536 |
| 2016-11-16 | $137.45 | $138.46 | $137.45 | $137.76 | $116.83 | 75 |
| 2016-11-15 | $138.15 | $138.15 | $137.56 | $137.56 | $116.66 | 189 |
| 2016-11-14 | $139.07 | $139.73 | $136.60 | $139.73 | $118.50 | 668 |
| 2016-11-11 | $138.80 | $140.63 | $138.66 | $140.63 | $119.27 | 424 |
| 2016-11-10 | $139.49 | $139.49 | $137.00 | $139.25 | $118.10 | 1,121 |
| 2016-11-09 | $137.15 | $139.95 | $136.00 | $139.95 | $118.69 | 1,614 |
| 2016-11-08 | $138.58 | $141.50 | $138.58 | $139.05 | $117.93 | 550 |
| 2016-11-07 | $140.25 | $140.75 | $139.22 | $140.75 | $119.36 | 544 |
| 2016-11-04 | $141.50 | $141.86 | $140.50 | $141.00 | $119.58 | 917 |
| 2016-11-03 | $142.92 | $142.97 | $141.55 | $142.45 | $120.81 | 192 |
| 2016-11-02 | $143.54 | $145.78 | $141.65 | $141.65 | $120.13 | 185 |
| 2016-11-01 | $149.11 | $150.00 | $145.60 | $145.60 | $123.48 | 1,061 |
| 2016-10-31 | $148.00 | $149.00 | $147.04 | $149.00 | $126.36 | 1,264 |
| 2016-10-28 | $146.27 | $149.00 | $146.15 | $146.75 | $124.46 | 1,915 |
| 2016-10-27 | $145.67 | $148.00 | $145.67 | $145.68 | $123.55 | 285 |
| 2016-10-26 | $146.85 | $147.69 | $144.75 | $144.75 | $122.76 | 245 |
| 2016-10-25 | $145.19 | $147.00 | $145.02 | $145.25 | $123.18 | 593 |
| 2016-10-24 | $145.82 | $147.00 | $145.25 | $145.25 | $123.18 | 509 |
| 2016-10-21 | $146.16 | $146.54 | $143.50 | $146.54 | $124.28 | 163 |
| 2016-10-20 | $147.76 | $147.76 | $144.85 | $144.85 | $122.84 | 60 |
| 2016-10-19 | $143.90 | $146.25 | $142.99 | $146.25 | $124.03 | 160 |
| 2016-10-18 | $145.45 | $145.45 | $142.61 | $142.61 | $120.95 | 57 |
| 2016-10-17 | $145.04 | $145.14 | $141.77 | $141.77 | $120.23 | 154 |
| 2016-10-14 | $145.90 | $145.90 | $145.90 | $145.90 | $123.74 | 0 |
| 2016-10-13 | $144.00 | $145.90 | $143.00 | $145.90 | $123.74 | 423 |
| 2016-10-12 | $144.19 | $145.96 | $144.00 | $144.00 | $122.12 | 192 |
| 2016-10-11 | $145.17 | $147.78 | $144.81 | $144.81 | $122.81 | 581 |
| 2016-10-10 | $146.05 | $149.00 | $146.05 | $149.00 | $126.36 | 20,418 |
| 2016-10-07 | $146.12 | $148.00 | $144.62 | $148.00 | $125.52 | 912 |
| 2016-10-06 | $147.00 | $148.83 | $146.03 | $146.10 | $123.90 | 371 |
| 2016-10-05 | $146.40 | $147.00 | $145.90 | $146.40 | $124.16 | 861 |
| 2016-10-04 | $145.26 | $147.22 | $144.87 | $144.87 | $122.86 | 658 |
| 2016-10-03 | $142.59 | $142.59 | $141.10 | $141.20 | $119.75 | 316 |
| 2016-09-30 | $143.50 | $146.00 | $142.50 | $144.00 | $122.12 | 1,349 |
| 2016-09-29 | $140.80 | $140.80 | $139.72 | $139.72 | $118.49 | 130 |
| 2016-09-28 | $142.79 | $143.50 | $140.23 | $143.50 | $121.70 | 80 |
| 2016-09-27 | $139.38 | $140.18 | $137.50 | $140.00 | $118.73 | 2,225 |
| 2016-09-26 | $142.13 | $144.02 | $141.98 | $144.02 | $122.14 | 65 |
| 2016-09-23 | $143.61 | $145.90 | $143.00 | $145.90 | $123.74 | 128 |
| 2016-09-22 | $145.60 | $148.24 | $144.70 | $144.70 | $122.72 | 1,331 |
| 2016-09-21 | $143.00 | $145.92 | $141.75 | $144.09 | $122.20 | 141 |
| 2016-09-20 | $144.00 | $144.00 | $141.20 | $143.76 | $121.92 | 590 |
| 2016-09-19 | $143.20 | $145.43 | $142.05 | $144.93 | $122.91 | 147 |
| 2016-09-16 | $141.55 | $144.11 | $141.06 | $144.00 | $122.12 | 1,137 |
| 2016-09-15 | $143.47 | $148.25 | $143.47 | $148.25 | $125.73 | 206 |
| 2016-09-14 | $144.66 | $147.41 | $143.84 | $147.41 | $125.02 | 275 |
| 2016-09-13 | $145.60 | $147.84 | $144.65 | $145.10 | $123.06 | 250 |
| 2016-09-12 | $146.10 | $148.90 | $145.11 | $147.90 | $125.43 | 699 |
| 2016-09-09 | $146.70 | $148.78 | $145.75 | $146.07 | $123.88 | 402 |
| 2016-09-08 | $148.05 | $150.45 | $148.00 | $148.05 | $125.56 | 1,790 |
| 2016-09-07 | $148.60 | $150.45 | $148.27 | $149.55 | $126.83 | 1,467 |
| 2016-09-06 | $148.20 | $148.20 | $145.92 | $146.15 | $123.95 | 169 |
| 2016-09-02 | $144.80 | $148.19 | $144.60 | $148.19 | $125.68 | 531 |
| 2016-09-01 | $146.01 | $146.01 | $143.96 | $144.00 | $122.12 | 395 |
| 2016-08-31 | $145.50 | $145.50 | $144.10 | $144.16 | $122.26 | 110 |
| 2016-08-30 | $144.62 | $147.17 | $144.56 | $145.50 | $123.40 | 1,319 |
| 2016-08-29 | $143.63 | $144.11 | $141.45 | $144.00 | $122.12 | 722 |
| 2016-08-26 | $145.45 | $148.64 | $143.95 | $143.95 | $122.08 | 1,022 |
| 2016-08-25 | $144.75 | $144.75 | $142.00 | $142.00 | $120.43 | 189 |
| 2016-08-24 | $145.51 | $146.52 | $144.88 | $144.88 | $122.87 | 1,588 |
| 2016-08-23 | $146.05 | $146.40 | $145.33 | $145.70 | $123.57 | 1,366 |
| 2016-08-22 | $143.76 | $145.67 | $142.52 | $143.45 | $121.66 | 1,327 |
| 2016-08-19 | $142.16 | $146.07 | $142.16 | $145.43 | $123.34 | 316 |
| 2016-08-18 | $146.28 | $146.92 | $146.28 | $146.92 | $124.60 | 150 |
| 2016-08-17 | $145.70 | $145.70 | $143.05 | $143.05 | $121.32 | 359 |
| 2016-08-16 | $146.86 | $148.00 | $145.75 | $145.75 | $123.61 | 340 |
| 2016-08-15 | $148.24 | $149.97 | $148.06 | $149.00 | $126.36 | 506 |
| 2016-08-12 | $146.51 | $149.28 | $145.95 | $147.00 | $124.67 | 1,608 |
| 2016-08-11 | $148.30 | $150.87 | $147.91 | $148.05 | $125.56 | 507 |
| 2016-08-10 | $147.90 | $148.09 | $147.80 | $147.80 | $125.35 | 770 |
| 2016-08-09 | $146.46 | $147.59 | $146.35 | $147.00 | $124.67 | 3,160 |
| 2016-08-08 | $145.00 | $145.90 | $143.65 | $145.85 | $123.69 | 1,170 |
| 2016-08-05 | $143.72 | $145.94 | $143.72 | $144.30 | $122.38 | 1,105 |
| 2016-08-04 | $142.96 | $145.19 | $142.24 | $142.24 | $120.63 | 216 |
| 2016-08-03 | $142.16 | $142.16 | $139.91 | $141.00 | $119.58 | 2,085 |
| 2016-08-02 | $141.21 | $144.05 | $141.21 | $142.00 | $120.43 | 1,065 |
| 2016-08-01 | $146.05 | $148.53 | $145.29 | $145.50 | $123.40 | 324 |
| 2016-07-29 | $145.66 | $149.43 | $145.66 | $146.30 | $124.07 | 335 |
| 2016-07-28 | $149.85 | $149.85 | $144.50 | $147.91 | $125.44 | 371 |
| 2016-07-27 | $150.00 | $151.01 | $148.20 | $148.39 | $125.85 | 960 |
| 2016-07-26 | $146.00 | $147.00 | $143.95 | $144.23 | $122.32 | 438 |
| 2016-07-25 | $143.25 | $146.00 | $143.00 | $143.05 | $121.32 | 517 |
| 2016-07-22 | $144.95 | $144.95 | $141.25 | $143.06 | $121.32 | 2,522 |
| 2016-07-21 | $145.40 | $147.25 | $142.41 | $142.41 | $120.78 | 517 |
| 2016-07-20 | $143.80 | $146.00 | $142.50 | $143.00 | $121.28 | 1,268 |
| 2016-07-19 | $141.05 | $142.70 | $138.41 | $138.42 | $117.39 | 2,036 |
| 2016-07-18 | $142.85 | $143.70 | $139.15 | $140.60 | $119.24 | 103 |
| 2016-07-15 | $138.45 | $143.33 | $138.45 | $139.35 | $118.18 | 452 |
| 2016-07-14 | $141.70 | $143.21 | $140.10 | $140.40 | $119.07 | 1,682 |
| 2016-07-13 | $143.00 | $143.00 | $138.30 | $138.30 | $117.29 | 2,650 |
| 2016-07-12 | $140.35 | $142.00 | $139.40 | $142.00 | $120.43 | 424 |
| 2016-07-11 | $135.85 | $138.13 | $134.61 | $137.98 | $117.02 | 949 |
| 2016-07-08 | $133.90 | $136.85 | $133.05 | $133.05 | $112.84 | 1,256 |
| 2016-07-07 | $132.00 | $132.00 | $128.50 | $131.65 | $111.65 | 1,569 |
| 2016-07-06 | $132.85 | $133.42 | $129.00 | $132.60 | $112.46 | 1,345 |
| 2016-07-05 | $135.10 | $135.10 | $133.00 | $133.87 | $113.53 | 1,721 |
| 2016-07-01 | $138.30 | $142.65 | $138.30 | $141.25 | $119.79 | 3,809 |
| 2016-06-30 | $135.35 | $137.50 | $133.00 | $135.90 | $115.25 | 2,553 |
| 2016-06-29 | $137.80 | $138.50 | $132.35 | $135.33 | $114.77 | 1,029 |
| 2016-06-28 | $138.00 | $140.30 | $136.99 | $140.25 | $118.94 | 3,130 |
| 2016-06-27 | $137.75 | $138.00 | $129.80 | $134.48 | $114.05 | 3,761 |
| 2016-06-24 | $138.42 | $145.08 | $138.00 | $145.08 | $123.04 | 4,726 |
| 2016-06-23 | $150.55 | $153.70 | $150.55 | $153.70 | $130.35 | 2,249 |
| 2016-06-22 | $148.65 | $151.05 | $146.96 | $148.00 | $125.43 | 165 |
| 2016-06-21 | $152.00 | $152.00 | $147.60 | $147.90 | $125.34 | 350 |
| 2016-06-20 | $151.95 | $155.00 | $150.15 | $151.55 | $128.44 | 1,970 |
| 2016-06-17 | $147.65 | $147.65 | $144.45 | $144.45 | $122.42 | 66 |
| 2016-06-16 | $142.28 | $143.70 | $139.00 | $141.20 | $119.66 | 918 |
| 2016-06-15 | $145.50 | $146.99 | $145.50 | $146.36 | $124.04 | 350 |
| 2016-06-14 | $142.00 | $146.85 | $140.50 | $145.51 | $123.32 | 1,822 |
| 2016-06-13 | $143.53 | $147.30 | $143.53 | $146.85 | $124.45 | 1,509 |
| 2016-06-10 | $150.95 | $152.00 | $147.30 | $147.30 | $124.83 | 1,139 |
| 2016-06-09 | $152.80 | $153.00 | $149.55 | $153.00 | $129.66 | 1,202 |
| 2016-06-08 | $158.75 | $158.75 | $154.55 | $156.50 | $132.63 | 344 |
| 2016-06-07 | $156.80 | $158.80 | $156.60 | $158.80 | $134.58 | 3,148 |
| 2016-06-06 | $157.80 | $158.00 | $154.25 | $156.96 | $133.02 | 385 |
| 2016-06-03 | $156.60 | $157.00 | $151.75 | $153.15 | $129.79 | 611 |
| 2016-06-02 | $154.25 | $156.50 | $154.25 | $156.50 | $132.63 | 915 |
| 2016-06-01 | $154.30 | $154.30 | $151.75 | $151.75 | $128.60 | 41 |
| 2016-05-31 | $154.85 | $158.00 | $153.25 | $155.95 | $132.16 | 1,268 |
| 2016-05-27 | $156.76 | $157.33 | $156.50 | $157.33 | $133.33 | 332 |
| 2016-05-26 | $155.00 | $158.35 | $154.15 | $157.95 | $133.86 | 489 |
| 2016-05-25 | $152.55 | $155.00 | $152.55 | $152.85 | $129.54 | 167 |
| 2016-05-24 | $149.45 | $153.30 | $149.45 | $153.10 | $129.75 | 2,190 |
| 2016-05-23 | $148.30 | $151.97 | $148.30 | $150.29 | $127.36 | 439 |
| 2016-05-20 | $153.67 | $153.67 | $151.46 | $151.46 | $128.36 | 233 |
| 2016-05-19 | $154.33 | $154.33 | $149.55 | $150.10 | $127.21 | 155 |
| 2016-05-18 | $151.14 | $153.35 | $148.10 | $149.23 | $126.47 | 1,211 |
| 2016-05-17 | $149.20 | $152.33 | $148.20 | $148.40 | $125.77 | 670 |
| 2016-05-16 | $151.95 | $153.00 | $151.95 | $152.89 | $129.57 | 918 |
| 2016-05-13 | $155.57 | $155.57 | $151.40 | $153.98 | $130.49 | 596 |
| 2016-05-12 | $156.20 | $156.20 | $156.20 | $156.20 | $132.38 | 100 |
| 2016-05-11 | $158.64 | $159.75 | $155.40 | $156.38 | $132.52 | 833 |
| 2016-05-10 | $156.05 | $160.13 | $156.05 | $157.50 | $133.48 | 798 |
| 2016-05-09 | $154.24 | $156.02 | $150.82 | $152.95 | $129.62 | 180 |
| 2016-05-06 | $150.00 | $152.35 | $148.40 | $152.35 | $129.11 | 859 |
| 2016-05-05 | $149.28 | $150.10 | $145.80 | $150.10 | $127.21 | 1,147 |
| 2016-05-04 | $153.69 | $153.69 | $151.00 | $153.35 | $129.96 | 184 |
| 2016-05-03 | $155.03 | $156.85 | $152.00 | $155.00 | $131.36 | 578 |
| 2016-05-02 | $156.70 | $159.75 | $156.05 | $159.75 | $135.38 | 1,092 |
| 2016-04-29 | $158.50 | $160.92 | $156.70 | $159.05 | $134.79 | 1,061 |
| 2016-04-28 | $157.50 | $161.00 | $157.50 | $158.20 | $134.07 | 1,489 |
| 2016-04-27 | $157.75 | $162.30 | $157.70 | $160.00 | $135.60 | 5,447 |
| 2016-04-26 | $153.25 | $156.00 | $152.55 | $155.95 | $132.16 | 1,181 |
| 2016-04-25 | $152.00 | $153.66 | $149.65 | $153.66 | $130.22 | 517 |
| 2016-04-22 | $152.53 | $156.80 | $148.85 | $152.00 | $128.82 | 982 |
| 2016-04-21 | $156.60 | $160.25 | $153.10 | $156.38 | $132.52 | 3,726 |
| 2016-04-20 | $152.40 | $154.98 | $150.25 | $152.16 | $128.95 | 4,902 |
| 2016-04-19 | $145.00 | $146.00 | $143.91 | $144.65 | $122.59 | 1,630 |
| 2016-04-18 | $140.00 | $143.95 | $140.00 | $141.50 | $119.92 | 1,216 |
| 2016-04-15 | $144.47 | $144.47 | $138.90 | $141.00 | $119.49 | 1,486 |
| 2016-04-14 | $141.90 | $144.00 | $141.00 | $142.45 | $120.72 | 570 |
| 2016-04-13 | $140.85 | $144.00 | $140.30 | $140.49 | $119.06 | 1,926 |
| 2016-04-12 | $137.30 | $140.40 | $135.90 | $136.80 | $115.93 | 297 |
| 2016-04-11 | $140.40 | $140.40 | $136.90 | $137.88 | $116.85 | 384 |
| 2016-04-08 | $137.00 | $139.65 | $135.35 | $139.45 | $118.18 | 539 |
| 2016-04-07 | $135.35 | $137.00 | $135.00 | $137.00 | $116.10 | 920 |
| 2016-04-06 | $136.33 | $139.05 | $134.00 | $139.05 | $117.84 | 507 |
| 2016-04-05 | $136.96 | $138.10 | $133.56 | $138.05 | $116.99 | 3,774 |
| 2016-04-04 | $139.33 | $141.61 | $138.10 | $139.38 | $118.12 | 646 |
| 2016-04-01 | $139.65 | $143.26 | $139.23 | $139.33 | $118.08 | 910 |
| 2016-03-31 | $145.35 | $145.35 | $143.05 | $143.05 | $121.23 | 520 |
| 2016-03-30 | $144.10 | $147.50 | $144.10 | $145.35 | $123.18 | 2,923 |
| 2016-03-29 | $141.42 | $141.42 | $140.00 | $141.25 | $119.71 | 3,839 |
| 2016-03-28 | $142.50 | $145.00 | $141.44 | $141.97 | $120.32 | 257 |
| 2016-03-24 | $143.24 | $144.35 | $141.69 | $143.00 | $121.19 | 598 |
| 2016-03-23 | $147.25 | $147.25 | $143.50 | $147.06 | $124.63 | 94 |
| 2016-03-22 | $145.45 | $149.25 | $145.45 | $147.59 | $125.08 | 3,214 |
| 2016-03-21 | $149.01 | $149.01 | $143.60 | $144.53 | $122.48 | 573 |
| 2016-03-18 | $145.60 | $147.81 | $144.50 | $147.80 | $125.26 | 1,021 |
| 2016-03-17 | $142.75 | $142.75 | $142.75 | $142.75 | $120.98 | 0 |
| 2016-03-16 | $142.44 | $146.51 | $142.44 | $142.75 | $120.98 | 584 |
| 2016-03-15 | $142.95 | $144.65 | $139.23 | $141.10 | $119.58 | 660 |
| 2016-03-14 | $144.48 | $148.53 | $141.90 | $142.10 | $120.43 | 1,661 |
| 2016-03-11 | $142.26 | $147.51 | $142.26 | $143.71 | $121.79 | 983 |
| 2016-03-10 | $140.90 | $145.25 | $140.90 | $145.25 | $123.10 | 533 |
| 2016-03-09 | $140.95 | $143.97 | $140.95 | $143.50 | $121.61 | 97 |
| 2016-03-08 | $147.00 | $147.61 | $139.23 | $139.75 | $118.43 | 2,180 |
| 2016-03-07 | $145.04 | $149.95 | $145.04 | $147.09 | $124.66 | 4,071 |
| 2016-03-04 | $150.53 | $153.77 | $150.41 | $150.60 | $127.63 | 1,626 |
| 2016-03-03 | $146.03 | $149.00 | $146.03 | $149.00 | $126.27 | 879 |
| 2016-03-02 | $142.40 | $146.09 | $142.40 | $146.09 | $123.81 | 2,000 |
| 2016-03-01 | $140.82 | $142.71 | $139.87 | $142.21 | $120.52 | 2,090 |
| 2016-02-29 | $137.39 | $138.11 | $137.39 | $137.57 | $116.59 | 1,865 |
| 2016-02-26 | $134.18 | $134.18 | $130.90 | $132.00 | $111.87 | 198 |
| 2016-02-25 | $130.00 | $131.11 | $127.06 | $130.55 | $110.64 | 611 |
| 2016-02-24 | $127.19 | $131.00 | $126.00 | $131.00 | $111.02 | 1,737 |
| 2016-02-23 | $135.08 | $135.31 | $131.29 | $134.90 | $114.32 | 712 |
| 2016-02-22 | $134.38 | $136.58 | $134.38 | $136.05 | $115.30 | 370 |
| 2016-02-19 | $131.60 | $134.89 | $131.33 | $131.50 | $111.44 | 2,568 |
| 2016-02-18 | $141.55 | $141.55 | $136.66 | $137.20 | $116.27 | 1,649 |
| 2016-02-17 | $135.00 | $137.55 | $134.27 | $135.50 | $114.83 | 4,710 |
| 2016-02-16 | $129.53 | $132.85 | $129.00 | $130.60 | $110.68 | 3,083 |
| 2016-02-12 | $123.23 | $125.80 | $122.50 | $123.00 | $104.24 | 1,141 |
| 2016-02-11 | $124.15 | $126.80 | $122.65 | $122.71 | $103.99 | 1,101 |
| 2016-02-10 | $123.96 | $126.91 | $123.96 | $125.00 | $105.93 | 1,394 |
| 2016-02-09 | $123.94 | $125.61 | $121.75 | $125.61 | $106.45 | 3,395 |
| 2016-02-08 | $126.25 | $127.70 | $124.75 | $124.75 | $105.72 | 4,545 |
| 2016-02-05 | $132.10 | $135.00 | $131.81 | $132.00 | $111.87 | 2,233 |
| 2016-02-04 | $126.47 | $130.31 | $126.47 | $130.31 | $110.43 | 684 |
| 2016-02-03 | $126.83 | $129.70 | $125.23 | $129.70 | $109.92 | 2,534 |
| 2016-02-02 | $130.45 | $130.45 | $128.00 | $128.21 | $108.65 | 4,008 |
| 2016-02-01 | $130.10 | $131.70 | $129.19 | $131.70 | $111.61 | 1,196 |
| 2016-01-29 | $129.96 | $132.93 | $129.96 | $131.80 | $111.70 | 3,453 |
| 2016-01-28 | $133.97 | $136.26 | $131.55 | $132.25 | $112.08 | 335 |
| 2016-01-27 | $135.78 | $136.70 | $132.80 | $136.70 | $115.85 | 1,171 |
| 2016-01-26 | $136.27 | $137.44 | $134.14 | $137.00 | $116.10 | 1,249 |
| 2016-01-25 | $135.12 | $135.12 | $132.04 | $132.42 | $112.22 | 466 |
| 2016-01-22 | $136.44 | $137.48 | $134.55 | $135.84 | $115.12 | 24,494 |
| 2016-01-21 | $130.23 | $134.55 | $129.06 | $134.50 | $113.99 | 1,836 |
| 2016-01-20 | $129.65 | $131.21 | $125.00 | $131.21 | $111.20 | 3,406 |
| 2016-01-19 | $133.09 | $134.45 | $131.30 | $131.30 | $111.27 | 1,610 |
| 2016-01-15 | $134.25 | $134.25 | $130.01 | $133.50 | $113.14 | 2,818 |
| 2016-01-14 | $139.25 | $140.91 | $135.45 | $139.40 | $118.14 | 4,751 |
| 2016-01-13 | $141.64 | $143.99 | $139.21 | $139.25 | $118.01 | 1,349 |
| 2016-01-12 | $141.84 | $142.12 | $136.75 | $139.00 | $117.80 | 4,413 |
| 2016-01-11 | $141.21 | $142.20 | $137.20 | $139.85 | $118.52 | 1,286 |
| 2016-01-08 | $136.52 | $138.93 | $135.00 | $136.23 | $115.45 | 2,556 |
| 2016-01-07 | $132.60 | $135.15 | $132.60 | $134.72 | $114.17 | 5,622 |
| 2016-01-06 | $137.92 | $141.35 | $136.40 | $141.14 | $119.61 | 2,502 |
| 2016-01-05 | $143.08 | $143.08 | $138.88 | $141.25 | $119.71 | 6,578 |
| 2016-01-04 | $150.00 | $151.49 | $148.00 | $149.98 | $127.10 | 19,080 |
| 2015-12-31 | $154.05 | $157.55 | $154.05 | $157.55 | $133.52 | 4,301 |
| 2015-12-30 | $156.75 | $160.00 | $154.05 | $155.00 | $131.36 | 1,333 |
| 2015-12-29 | $157.37 | $158.85 | $155.35 | $158.85 | $134.62 | 1,507 |
| 2015-12-28 | $155.80 | $158.91 | $155.20 | $158.28 | $134.13 | 1,187 |
| 2015-12-24 | $154.95 | $159.05 | $154.90 | $156.00 | $132.21 | 10,796 |
| 2015-12-23 | $156.29 | $157.63 | $154.07 | $154.72 | $131.12 | 1,137 |
| 2015-12-22 | $152.83 | $156.55 | $152.83 | $156.33 | $132.48 | 3,977 |
| 2015-12-21 | $154.23 | $154.46 | $152.00 | $152.50 | $129.24 | 1,871 |
| 2015-12-18 | $151.63 | $153.50 | $149.80 | $151.80 | $128.65 | 1,256 |
| 2015-12-17 | $153.18 | $153.18 | $149.18 | $151.40 | $128.31 | 613 |
| 2015-12-16 | $147.02 | $152.80 | $146.10 | $151.50 | $128.39 | 2,361 |
| 2015-12-15 | $145.40 | $148.35 | $145.34 | $145.79 | $123.55 | 10,409 |
| 2015-12-14 | $150.51 | $150.51 | $143.71 | $147.50 | $125.00 | 1,978 |
| 2015-12-11 | $152.92 | $152.93 | $150.00 | $150.75 | $127.76 | 2,078 |
| 2015-12-10 | $154.95 | $155.35 | $151.44 | $154.00 | $130.51 | 3,084 |
| 2015-12-09 | $153.00 | $155.00 | $151.66 | $153.48 | $130.07 | 6,395 |
| 2015-12-08 | $141.60 | $146.90 | $141.60 | $144.75 | $122.67 | 822 |
| 2015-12-07 | $151.10 | $151.10 | $146.82 | $147.45 | $124.96 | 8,583 |
| 2015-12-04 | $152.60 | $152.60 | $147.95 | $149.02 | $126.29 | 8,291 |
| 2015-12-03 | $149.25 | $153.00 | $145.82 | $147.96 | $125.39 | 17,204 |
| 2015-12-02 | $142.60 | $147.49 | $141.42 | $145.96 | $123.70 | 2,285 |
| 2015-12-01 | $153.69 | $154.46 | $143.51 | $149.00 | $126.27 | 10,516 |
| 2015-11-30 | $146.85 | $150.30 | $146.30 | $149.50 | $126.70 | 7,716 |
| 2015-11-27 | $141.86 | $143.72 | $140.10 | $140.45 | $119.03 | 1,306 |
| 2015-11-25 | $138.00 | $143.55 | $137.00 | $141.20 | $119.66 | 5,690 |
| 2015-11-24 | $136.50 | $138.00 | $133.30 | $137.47 | $116.50 | 4,411 |
| 2015-11-23 | $130.71 | $135.75 | $129.15 | $131.53 | $111.47 | 946 |
| 2015-11-20 | $135.40 | $135.80 | $129.50 | $130.51 | $110.60 | 2,030 |
| 2015-11-19 | $129.40 | $136.82 | $129.35 | $136.00 | $115.26 | 13,011 |
| 2015-11-18 | $129.46 | $130.00 | $126.35 | $129.95 | $110.13 | 2,300 |
| 2015-11-17 | $126.01 | $126.25 | $123.39 | $125.10 | $106.02 | 4,028 |
| 2015-11-16 | $126.59 | $127.96 | $125.00 | $126.95 | $107.59 | 2,542 |
| 2015-11-13 | $130.00 | $130.12 | $125.98 | $128.08 | $108.54 | 1,978 |
| 2015-11-12 | $126.43 | $127.60 | $125.00 | $126.50 | $107.21 | 2,079 |
| 2015-11-11 | $130.00 | $130.00 | $126.20 | $127.35 | $107.93 | 1,444 |
| 2015-11-10 | $129.68 | $130.25 | $127.00 | $130.25 | $110.38 | 1,295 |
| 2015-11-09 | $130.27 | $131.89 | $128.65 | $131.65 | $111.57 | 1,418 |
| 2015-11-06 | $132.82 | $133.10 | $129.95 | $129.95 | $110.13 | 1,425 |
| 2015-11-05 | $132.39 | $132.95 | $130.00 | $132.50 | $112.29 | 3,561 |
| 2015-11-04 | $130.84 | $130.84 | $127.10 | $129.95 | $110.13 | 6,750 |
| 2015-11-03 | $134.05 | $137.05 | $127.10 | $128.45 | $108.86 | 7,592 |
| 2015-11-02 | $140.00 | $141.40 | $135.00 | $136.00 | $115.26 | 4,696 |
| 2015-10-30 | $140.00 | $140.66 | $137.72 | $140.00 | $118.65 | 3,735 |
| 2015-10-29 | $137.00 | $138.50 | $135.65 | $138.50 | $117.38 | 9,250 |
| 2015-10-28 | $137.34 | $139.40 | $135.00 | $139.00 | $117.80 | 3,451 |
| 2015-10-27 | $136.88 | $137.15 | $134.01 | $136.00 | $115.26 | 2,725 |
| 2015-10-26 | $139.16 | $140.00 | $136.31 | $138.70 | $117.54 | 2,874 |
| 2015-10-23 | $138.91 | $140.34 | $134.65 | $136.48 | $115.66 | 2,711 |
| 2015-10-22 | $137.09 | $140.05 | $134.00 | $138.85 | $117.67 | 2,858 |
| 2015-10-21 | $136.98 | $138.00 | $134.00 | $136.97 | $116.08 | 5,250 |
| 2015-10-20 | $132.20 | $133.19 | $130.00 | $133.15 | $112.84 | 4,678 |
| 2015-10-19 | $136.07 | $136.33 | $131.37 | $133.91 | $113.49 | 7,725 |
| 2015-10-16 | $140.00 | $140.09 | $136.50 | $137.05 | $116.15 | 7,242 |
| 2015-10-15 | $146.30 | $146.40 | $140.00 | $140.99 | $119.48 | 11,204 |
| 2015-10-14 | $151.46 | $151.46 | $144.00 | $146.50 | $124.16 | 6,241 |
| 2015-10-13 | $144.92 | $150.21 | $142.21 | $145.05 | $122.93 | 12,960 |
| 2015-10-12 | $151.83 | $153.36 | $147.65 | $151.40 | $128.31 | 17,797 |
| 2015-10-09 | $145.59 | $149.38 | $140.15 | $140.60 | $119.16 | 21,959 |
| 2015-10-08 | $131.71 | $133.28 | $128.75 | $133.28 | $112.95 | 21,307 |
| 2015-10-07 | $130.00 | $134.53 | $125.95 | $133.25 | $112.93 | 23,774 |
| 2015-10-06 | $118.91 | $122.35 | $117.00 | $121.95 | $103.35 | 10,567 |
| 2015-10-05 | $113.69 | $117.38 | $113.69 | $116.53 | $98.75 | 11,221 |
| 2015-10-02 | $115.01 | $115.50 | $113.00 | $115.50 | $97.88 | 11,443 |
| 2015-10-01 | $119.68 | $119.84 | $117.00 | $118.80 | $100.68 | 5,952 |
| 2015-09-30 | $118.03 | $120.34 | $116.05 | $120.22 | $101.88 | 7,855 |
| 2015-09-29 | $118.10 | $119.15 | $116.15 | $117.05 | $99.20 | 20,864 |
| 2015-09-28 | $119.08 | $121.24 | $116.80 | $120.00 | $101.70 | 21,509 |
| 2015-09-25 | $130.96 | $130.96 | $125.50 | $128.90 | $109.24 | 41,857 |
| 2015-09-24 | $134.91 | $136.85 | $132.05 | $136.85 | $115.98 | 29,940 |
| 2015-09-23 | $134.77 | $138.70 | $130.44 | $136.75 | $115.89 | 45,179 |
| 2015-09-22 | $121.78 | $129.60 | $120.16 | $127.55 | $108.10 | 42,613 |
| 2015-09-21 | $149.88 | $152.40 | $147.32 | $151.28 | $128.21 | 20,900 |
| 2015-09-18 | $185.60 | $186.55 | $180.55 | $181.17 | $153.54 | 209 |
| 2015-09-17 | $187.55 | $187.55 | $187.55 | $187.55 | $158.94 | 0 |
| 2015-09-16 | $187.55 | $187.55 | $187.55 | $187.55 | $158.94 | 2 |
| 2015-09-15 | $185.15 | $185.15 | $185.15 | $185.15 | $156.91 | 0 |
| 2015-09-14 | $185.15 | $185.15 | $185.15 | $185.15 | $156.91 | 9 |
| 2015-09-11 | $189.50 | $189.50 | $189.50 | $189.50 | $160.60 | 0 |
| 2015-09-10 | $189.50 | $189.50 | $189.50 | $189.50 | $160.60 | 0 |
| 2015-09-09 | $189.50 | $189.50 | $189.50 | $189.50 | $160.60 | 10 |
| 2015-09-08 | $177.20 | $180.70 | $177.19 | $180.70 | $153.14 | 0 |
| 2015-09-04 | $177.20 | $180.70 | $177.19 | $180.70 | $153.14 | 51 |
| 2015-09-03 | $180.10 | $183.95 | $180.10 | $183.70 | $155.68 | 295 |
| 2015-09-02 | $182.50 | $182.50 | $181.00 | $181.00 | $153.39 | 408 |
| 2015-09-01 | $184.30 | $184.95 | $182.85 | $183.15 | $155.22 | 182 |
| 2015-08-31 | $189.00 | $189.00 | $185.00 | $185.00 | $156.78 | 348 |
| 2015-08-28 | $190.41 | $191.95 | $189.59 | $189.59 | $160.67 | 159 |
| 2015-08-27 | $194.00 | $194.00 | $190.40 | $190.40 | $161.36 | 1,363 |
| 2015-08-26 | $192.10 | $195.65 | $189.59 | $189.59 | $160.67 | 0 |
| 2015-08-25 | $192.10 | $195.65 | $189.59 | $189.59 | $160.67 | 99 |
| 2015-08-24 | $180.30 | $188.80 | $179.00 | $185.60 | $157.29 | 2,667 |
| 2015-08-21 | $190.90 | $190.90 | $185.00 | $187.13 | $158.58 | 430 |
| 2015-08-20 | $191.55 | $191.55 | $187.65 | $189.50 | $160.60 | 1,844 |
| 2015-08-19 | $191.80 | $192.00 | $191.80 | $191.80 | $162.55 | 64 |
| 2015-08-18 | $191.50 | $191.50 | $191.36 | $191.36 | $162.18 | 351 |
| 2015-08-17 | $198.55 | $198.75 | $198.55 | $198.75 | $168.44 | 15 |
| 2015-08-14 | $201.25 | $202.75 | $200.00 | $202.75 | $171.83 | 0 |
| 2015-08-13 | $201.25 | $202.75 | $200.00 | $202.75 | $171.83 | 0 |
| 2015-08-12 | $201.25 | $202.75 | $200.00 | $202.75 | $171.83 | 83 |
| 2015-08-11 | $207.65 | $207.70 | $207.65 | $207.70 | $176.02 | 2 |
| 2015-08-10 | $209.05 | $209.05 | $209.05 | $209.05 | $177.16 | 50 |
| 2015-08-07 | $209.30 | $211.10 | $209.30 | $211.10 | $178.90 | 1,449 |
| 2015-08-06 | $208.91 | $208.91 | $208.91 | $208.91 | $177.05 | 4 |
| 2015-08-05 | $207.05 | $208.60 | $207.05 | $208.60 | $176.78 | 7,904 |
| 2015-08-04 | $200.55 | $204.25 | $200.55 | $204.25 | $173.10 | 105 |
| 2015-08-03 | $204.75 | $204.75 | $204.75 | $204.75 | $173.52 | 1,500 |
| 2015-07-31 | $204.85 | $204.85 | $201.10 | $201.10 | $170.42 | 65 |
| 2015-07-30 | $206.01 | $206.01 | $203.55 | $204.89 | $173.64 | 0 |
| 2015-07-29 | $206.01 | $206.01 | $203.55 | $204.89 | $173.64 | 420 |
| 2015-07-28 | $210.14 | $212.70 | $209.49 | $212.70 | $180.26 | 324 |
| 2015-07-27 | $208.35 | $208.35 | $207.30 | $207.30 | $175.68 | 108 |
| 2015-07-24 | $208.25 | $210.00 | $208.25 | $210.00 | $177.97 | 51 |
| 2015-07-23 | $220.00 | $220.00 | $220.00 | $220.00 | $186.44 | 0 |
| 2015-07-22 | $220.00 | $220.00 | $220.00 | $220.00 | $186.44 | 0 |
| 2015-07-21 | $220.00 | $220.00 | $220.00 | $220.00 | $186.44 | 0 |
| 2015-07-20 | $220.00 | $220.00 | $220.00 | $220.00 | $186.44 | 10 |
| 2015-07-17 | $223.70 | $223.80 | $221.71 | $221.71 | $187.89 | 54 |
| 2015-07-16 | $219.65 | $219.65 | $219.65 | $219.65 | $186.15 | 10 |
| 2015-07-15 | $221.82 | $221.82 | $221.45 | $221.45 | $187.67 | 0 |
| 2015-07-14 | $221.82 | $221.82 | $221.45 | $221.45 | $187.67 | 605 |
| 2015-07-13 | $229.12 | $229.12 | $228.00 | $228.00 | $193.22 | 120 |
| 2015-07-10 | $223.62 | $223.62 | $222.85 | $222.85 | $188.86 | 0 |
| 2015-07-09 | $223.62 | $223.62 | $222.85 | $222.85 | $188.86 | 110 |
| 2015-07-08 | $220.25 | $220.25 | $220.10 | $220.10 | $186.53 | 502 |
| 2015-07-07 | $224.09 | $225.20 | $223.67 | $225.20 | $190.85 | 98 |
| 2015-07-06 | $232.23 | $232.65 | $227.95 | $231.75 | $196.40 | 208 |
| 2015-07-02 | $235.20 | $236.80 | $235.20 | $236.80 | $200.68 | 22 |
| 2015-07-01 | $235.20 | $235.20 | $235.20 | $235.20 | $199.33 | 120 |
| 2015-06-29 | $232.25 | $235.95 | $231.89 | $234.85 | $199.03 | 62 |
| 2015-06-26 | $244.22 | $244.22 | $244.22 | $244.22 | $206.97 | 2 |
| 2015-06-25 | $242.75 | $242.75 | $242.75 | $242.75 | $205.72 | 0 |
| 2015-06-24 | $242.75 | $242.75 | $242.75 | $242.75 | $205.72 | 10 |
| 2015-06-23 | $245.60 | $245.60 | $245.55 | $245.55 | $208.10 | 302 |
| 2015-06-22 | $242.85 | $242.85 | $242.85 | $242.85 | $205.81 | 127 |
| 2015-06-19 | $230.61 | $233.87 | $230.61 | $233.60 | $197.97 | 0 |
| 2015-06-18 | $230.61 | $233.87 | $230.61 | $233.60 | $197.97 | 218 |
| 2015-06-17 | $231.75 | $231.75 | $231.75 | $231.75 | $196.40 | 0 |
| 2015-06-16 | $231.75 | $231.75 | $231.75 | $231.75 | $196.40 | 2 |
| 2015-06-15 | $233.35 | $235.05 | $230.10 | $235.05 | $199.20 | 62 |
| 2015-06-12 | $235.62 | $240.55 | $235.62 | $240.55 | $203.86 | 40 |
| 2015-06-11 | $244.99 | $244.99 | $243.40 | $243.40 | $206.28 | 12 |
| 2015-06-10 | $239.95 | $242.55 | $239.50 | $242.55 | $205.56 | 383 |
| 2015-06-09 | $234.96 | $234.96 | $233.32 | $233.32 | $197.73 | 56 |
| 2015-06-08 | $236.00 | $236.00 | $236.00 | $236.00 | $200.00 | 38 |
| 2015-06-05 | $242.50 | $242.50 | $242.50 | $242.50 | $205.51 | 0 |
| 2015-06-04 | $242.50 | $242.50 | $242.50 | $242.50 | $205.51 | 4 |
| 2015-06-03 | $242.55 | $242.55 | $242.55 | $242.55 | $205.56 | 6 |
| 2015-06-02 | $240.00 | $241.00 | $240.00 | $241.00 | $204.24 | 45 |
| 2015-06-01 | $240.30 | $242.01 | $240.30 | $242.00 | $205.09 | 326 |
| 2015-05-29 | $246.00 | $246.00 | $240.00 | $240.00 | $203.39 | 56 |
| 2015-05-28 | $246.93 | $247.15 | $246.00 | $247.15 | $209.45 | 271 |
| 2015-05-27 | $246.24 | $250.86 | $246.24 | $250.86 | $212.60 | 24 |
| 2015-05-26 | $245.87 | $247.61 | $244.29 | $247.36 | $209.63 | 158 |
| 2015-05-22 | $258.81 | $258.81 | $258.81 | $258.81 | $219.33 | 0 |
| 2015-05-21 | $258.81 | $258.81 | $258.81 | $258.81 | $219.33 | 0 |
| 2015-05-20 | $258.81 | $258.81 | $258.81 | $258.81 | $219.33 | 12 |
| 2015-05-19 | $250.16 | $252.00 | $250.16 | $250.55 | $212.34 | 0 |
| 2015-05-18 | $250.16 | $252.00 | $250.16 | $250.55 | $212.34 | 95 |
| 2015-05-15 | $248.84 | $248.84 | $247.11 | $247.11 | $209.42 | 0 |
| 2015-05-14 | $248.84 | $248.84 | $247.11 | $247.11 | $209.42 | 0 |
| 2015-05-13 | $248.84 | $248.84 | $247.11 | $247.11 | $209.42 | 0 |
| 2015-05-12 | $248.84 | $248.84 | $247.11 | $247.11 | $209.42 | 57 |
| 2015-05-11 | $249.07 | $252.00 | $249.07 | $251.95 | $213.52 | 83 |
| 2015-05-08 | $249.07 | $250.75 | $249.05 | $250.75 | $212.50 | 70 |
| 2015-05-07 | $255.64 | $255.64 | $253.95 | $254.60 | $215.77 | 0 |
| 2015-05-06 | $255.64 | $255.64 | $253.95 | $254.60 | $215.77 | 0 |
| 2015-05-05 | $255.64 | $255.64 | $253.95 | $254.60 | $215.77 | 63 |
| 2015-05-04 | $251.29 | $251.29 | $251.29 | $251.29 | $212.96 | 20 |
| 2015-05-01 | $255.30 | $255.30 | $254.00 | $255.20 | $216.28 | 0 |
| 2015-04-30 | $255.30 | $255.30 | $254.00 | $255.20 | $216.28 | 110 |
| 2015-04-29 | $255.25 | $256.25 | $255.25 | $256.25 | $217.17 | 159 |
| 2015-04-28 | $262.40 | $262.55 | $260.50 | $260.50 | $220.77 | 168 |
| 2015-04-27 | $260.70 | $264.05 | $260.70 | $264.05 | $223.78 | 34 |
| 2015-04-24 | $250.05 | $250.05 | $250.05 | $250.05 | $211.91 | 100 |
| 2015-04-23 | $243.80 | $246.76 | $243.80 | $246.76 | $209.12 | 56 |
| 2015-04-22 | $242.95 | $243.15 | $242.80 | $243.15 | $206.06 | 55 |
| 2015-04-21 | $246.55 | $246.55 | $245.70 | $245.75 | $208.27 | 0 |
| 2015-04-20 | $246.55 | $246.55 | $245.70 | $245.75 | $208.27 | 84 |
| 2015-04-17 | $250.60 | $250.60 | $246.95 | $248.10 | $210.26 | 201 |
| 2015-04-16 | $251.80 | $251.80 | $251.50 | $251.75 | $213.35 | 43 |
| 2015-04-15 | $250.65 | $252.75 | $250.65 | $252.75 | $214.20 | 130 |
| 2015-04-14 | $255.95 | $255.95 | $252.75 | $252.75 | $214.20 | 98 |
| 2015-04-13 | $256.35 | $256.40 | $255.35 | $255.56 | $216.58 | 78 |
| 2015-04-10 | $259.00 | $259.00 | $259.00 | $259.00 | $219.50 | 0 |
| 2015-04-09 | $259.00 | $259.00 | $259.00 | $259.00 | $219.50 | 200 |
| 2015-04-08 | $258.55 | $259.00 | $258.55 | $258.64 | $219.19 | 62 |
| 2015-04-07 | $259.25 | $259.25 | $257.15 | $257.20 | $217.97 | 110 |
Volkswagen AG (VLKAF) News Headlines
Recent Volkswagen AG (VLKAF) News
Similar Companies to Volkswagen AG (VLKAF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |