Alleghany Corp (Y) Exchange: NYSE
Data as of May 2, 2025
$847.79 ($0.00) 0.00%
Alleghany Corp - Daily Information
Click for more stock information on Alleghany Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $847.79 |
| Previous Close | $847.79 |
| High | $847.79 |
| Low | $847.79 |
| Adjusted Open | $847.79 |
| Previous Adjusted Close | $847.79 |
| Adjusted High | $847.79 |
| Adjusted Low | $847.79 |
About Alleghany Corp (Y)
Alleghany Corp is a holding company primarily engaged in property and casualty insurance and reinsurance, as well as railway and transportation services. Founded in 1929, the company has a long history of delivering value to shareholders. Since 1968 Alleghany has increased its market capitalization almost 567-fold, or at a compound growth rate of 13.4% for the past 50 years, outperforming both the S&P 500 and insurance sector average. Its businesses have also consistently generated strong returns on capital, resulting in one of the highest returns on equity in the industry.
Invest in Alleghany Corp (Y)
Historical Stock Data for Alleghany Corp (Y)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | $847.79 | $847.79 | $847.79 | $847.79 | $847.79 | 0 |
| 2022-10-27 | $847.79 | $847.79 | $847.79 | $847.79 | $847.79 | 0 |
| 2022-10-26 | $847.79 | $847.79 | $847.79 | $847.79 | $847.79 | 0 |
| 2022-10-25 | $847.79 | $847.79 | $847.79 | $847.79 | $847.79 | 0 |
| 2022-10-24 | $847.79 | $847.79 | $847.79 | $847.79 | $847.79 | 0 |
| 2022-10-21 | $847.79 | $847.79 | $847.79 | $847.79 | $847.79 | 0 |
| 2022-10-20 | $847.79 | $847.79 | $847.79 | $847.79 | $847.79 | 0 |
| 2022-10-19 | $847.79 | $847.79 | $847.79 | $847.79 | $847.79 | 0 |
| 2022-10-18 | $847.81 | $848.00 | $847.79 | $847.79 | $847.79 | 634,035 |
| 2022-10-17 | $847.74 | $847.90 | $847.60 | $847.78 | $847.78 | 234,523 |
| 2022-10-14 | $842.80 | $843.00 | $842.12 | $842.19 | $842.19 | 70,125 |
| 2022-10-13 | $841.05 | $842.89 | $841.05 | $842.89 | $842.89 | 80,050 |
| 2022-10-12 | $842.05 | $842.71 | $841.47 | $841.47 | $841.47 | 56,023 |
| 2022-10-11 | $841.94 | $843.04 | $841.25 | $842.00 | $842.00 | 79,262 |
| 2022-10-10 | $842.21 | $843.25 | $841.90 | $842.25 | $842.25 | 72,774 |
| 2022-10-07 | $843.25 | $843.25 | $842.39 | $843.10 | $843.10 | 58,598 |
| 2022-10-06 | $843.25 | $843.25 | $841.88 | $843.25 | $843.25 | 113,609 |
| 2022-10-05 | $841.55 | $844.41 | $841.55 | $843.11 | $843.11 | 80,083 |
| 2022-10-04 | $842.07 | $843.71 | $842.07 | $843.25 | $843.25 | 100,810 |
| 2022-10-03 | $840.99 | $843.31 | $840.83 | $843.29 | $843.29 | 95,440 |
| 2022-09-30 | $841.00 | $841.91 | $839.37 | $839.37 | $839.37 | 154,135 |
| 2022-09-29 | $842.15 | $842.69 | $840.60 | $840.62 | $840.62 | 82,216 |
| 2022-09-28 | $839.85 | $842.25 | $839.40 | $842.25 | $842.25 | 109,663 |
| 2022-09-27 | $841.01 | $841.32 | $839.60 | $839.85 | $839.85 | 140,352 |
| 2022-09-26 | $841.26 | $841.93 | $840.80 | $840.80 | $840.80 | 119,150 |
| 2022-09-23 | $841.92 | $842.26 | $841.46 | $841.98 | $841.98 | 82,372 |
| 2022-09-22 | $841.80 | $842.70 | $841.80 | $842.25 | $842.25 | 59,797 |
| 2022-09-21 | $843.01 | $843.99 | $841.78 | $841.78 | $841.78 | 63,599 |
| 2022-09-20 | $844.17 | $844.17 | $842.31 | $842.85 | $842.85 | 36,545 |
| 2022-09-19 | $841.52 | $845.66 | $841.52 | $845.66 | $845.66 | 88,647 |
| 2022-09-16 | $843.14 | $843.53 | $841.50 | $843.00 | $843.00 | 123,986 |
| 2022-09-15 | $842.50 | $842.56 | $841.50 | $842.50 | $842.50 | 50,127 |
| 2022-09-14 | $841.45 | $842.60 | $841.25 | $842.19 | $842.19 | 81,841 |
| 2022-09-13 | $841.30 | $842.30 | $841.25 | $841.25 | $841.25 | 86,869 |
| 2022-09-12 | $841.57 | $842.63 | $841.25 | $841.25 | $841.25 | 54,728 |
| 2022-09-09 | $841.85 | $842.75 | $840.80 | $841.01 | $841.01 | 74,413 |
| 2022-09-08 | $840.10 | $843.30 | $840.10 | $843.30 | $843.30 | 124,305 |
| 2022-09-07 | $840.38 | $840.42 | $839.90 | $840.10 | $840.10 | 57,965 |
| 2022-09-06 | $840.33 | $841.73 | $840.01 | $840.40 | $840.40 | 75,415 |
| 2022-09-02 | $841.02 | $841.75 | $840.02 | $840.02 | $840.02 | 61,515 |
| 2022-09-01 | $841.10 | $842.05 | $840.75 | $841.09 | $841.09 | 65,696 |
| 2022-08-31 | $840.75 | $841.85 | $840.75 | $841.18 | $841.18 | 74,427 |
| 2022-08-30 | $841.90 | $841.90 | $840.75 | $840.75 | $840.75 | 50,724 |
| 2022-08-29 | $840.90 | $841.82 | $840.90 | $841.82 | $841.82 | 58,829 |
| 2022-08-26 | $841.78 | $841.80 | $841.08 | $841.21 | $841.21 | 34,753 |
| 2022-08-25 | $841.10 | $841.79 | $840.91 | $841.79 | $841.79 | 47,429 |
| 2022-08-24 | $841.33 | $841.82 | $841.01 | $841.10 | $841.10 | 25,737 |
| 2022-08-23 | $841.25 | $841.54 | $841.01 | $841.33 | $841.33 | 30,441 |
| 2022-08-22 | $840.80 | $841.47 | $840.80 | $841.14 | $841.14 | 40,953 |
| 2022-08-19 | $843.50 | $843.50 | $841.00 | $842.19 | $842.19 | 37,222 |
| 2022-08-18 | $841.69 | $842.75 | $840.79 | $841.44 | $841.44 | 26,067 |
| 2022-08-17 | $840.00 | $842.25 | $839.83 | $841.44 | $841.44 | 33,044 |
| 2022-08-16 | $839.00 | $841.14 | $839.00 | $840.41 | $840.41 | 48,328 |
| 2022-08-15 | $838.90 | $840.66 | $838.32 | $839.65 | $839.65 | 42,965 |
| 2022-08-12 | $837.35 | $838.85 | $837.35 | $838.50 | $838.50 | 44,405 |
| 2022-08-11 | $837.86 | $838.95 | $837.10 | $837.10 | $837.10 | 44,409 |
| 2022-08-10 | $837.20 | $838.35 | $837.15 | $837.60 | $837.60 | 51,174 |
| 2022-08-09 | $837.99 | $838.49 | $837.03 | $837.03 | $837.03 | 77,905 |
| 2022-08-08 | $837.00 | $837.90 | $837.00 | $837.25 | $837.25 | 49,651 |
| 2022-08-05 | $837.06 | $838.10 | $837.05 | $837.20 | $837.20 | 42,220 |
| 2022-08-04 | $838.23 | $838.23 | $837.51 | $837.54 | $837.54 | 80,750 |
| 2022-08-03 | $837.86 | $838.27 | $837.25 | $837.94 | $837.94 | 44,337 |
| 2022-08-02 | $838.00 | $838.30 | $836.88 | $837.00 | $837.00 | 70,808 |
| 2022-08-01 | $837.10 | $838.35 | $836.88 | $837.00 | $837.00 | 79,161 |
| 2022-07-29 | $837.20 | $838.12 | $837.00 | $837.48 | $837.48 | 91,023 |
| 2022-07-28 | $836.55 | $837.95 | $836.55 | $837.15 | $837.15 | 93,431 |
| 2022-07-27 | $837.15 | $838.52 | $837.00 | $838.52 | $838.52 | 73,253 |
| 2022-07-26 | $838.65 | $838.65 | $836.76 | $837.31 | $837.31 | 120,447 |
| 2022-07-25 | $837.50 | $839.60 | $837.06 | $839.60 | $839.60 | 73,508 |
| 2022-07-22 | $836.49 | $837.58 | $836.00 | $837.15 | $837.15 | 41,051 |
| 2022-07-21 | $835.14 | $837.89 | $834.68 | $836.84 | $836.84 | 66,287 |
| 2022-07-20 | $835.67 | $835.67 | $833.60 | $835.00 | $835.00 | 181,993 |
| 2022-07-19 | $834.35 | $836.73 | $833.60 | $833.95 | $833.95 | 179,593 |
| 2022-07-18 | $835.27 | $836.11 | $834.34 | $834.34 | $834.34 | 73,026 |
| 2022-07-15 | $834.40 | $835.91 | $834.30 | $835.38 | $835.38 | 50,668 |
| 2022-07-14 | $833.05 | $834.88 | $833.05 | $834.10 | $834.10 | 44,074 |
| 2022-07-13 | $833.65 | $835.15 | $833.26 | $834.44 | $834.44 | 41,543 |
| 2022-07-12 | $833.15 | $834.45 | $833.05 | $833.05 | $833.05 | 117,582 |
| 2022-07-11 | $834.49 | $835.73 | $832.67 | $833.05 | $833.05 | 62,613 |
| 2022-07-08 | $834.26 | $835.00 | $833.86 | $834.57 | $834.57 | 31,933 |
| 2022-07-07 | $832.52 | $835.54 | $832.26 | $832.26 | $832.26 | 90,441 |
| 2022-07-06 | $832.56 | $834.66 | $832.00 | $832.50 | $832.50 | 184,910 |
| 2022-07-05 | $831.50 | $833.44 | $831.47 | $832.20 | $832.20 | 116,116 |
| 2022-07-01 | $832.20 | $834.57 | $832.00 | $833.90 | $833.90 | 85,474 |
| 2022-06-30 | $832.65 | $833.30 | $832.00 | $833.10 | $833.10 | 56,668 |
| 2022-06-29 | $833.14 | $834.76 | $831.95 | $832.55 | $832.55 | 108,109 |
| 2022-06-28 | $836.60 | $836.60 | $831.62 | $832.40 | $832.40 | 131,110 |
| 2022-06-27 | $833.00 | $835.33 | $832.42 | $833.87 | $833.87 | 93,558 |
| 2022-06-24 | $833.08 | $834.79 | $832.00 | $833.50 | $833.50 | 132,149 |
| 2022-06-23 | $831.78 | $833.00 | $830.65 | $832.31 | $832.31 | 85,043 |
| 2022-06-22 | $830.51 | $831.55 | $829.52 | $831.00 | $831.00 | 138,757 |
| 2022-06-21 | $831.01 | $832.23 | $829.52 | $829.85 | $829.85 | 255,244 |
| 2022-06-17 | $831.99 | $831.99 | $827.50 | $830.50 | $830.50 | 201,583 |
| 2022-06-16 | $830.00 | $830.85 | $829.71 | $830.48 | $830.48 | 208,505 |
| 2022-06-15 | $833.60 | $833.60 | $831.31 | $831.41 | $831.41 | 107,879 |
| 2022-06-14 | $832.89 | $833.73 | $831.00 | $832.00 | $832.00 | 171,209 |
| 2022-06-13 | $833.13 | $834.28 | $832.00 | $832.00 | $832.00 | 198,558 |
| 2022-06-10 | $833.11 | $835.21 | $833.11 | $834.11 | $834.11 | 105,979 |
| 2022-06-09 | $834.54 | $835.63 | $832.50 | $834.61 | $834.61 | 92,696 |
| 2022-06-08 | $835.00 | $835.83 | $833.57 | $834.16 | $834.16 | 47,786 |
| 2022-06-07 | $833.98 | $836.25 | $833.98 | $835.95 | $835.95 | 62,696 |
| 2022-06-06 | $833.61 | $834.95 | $832.86 | $834.13 | $834.13 | 85,985 |
| 2022-06-03 | $834.81 | $834.97 | $833.11 | $834.16 | $834.16 | 52,057 |
| 2022-06-02 | $833.01 | $835.11 | $832.75 | $835.11 | $835.11 | 67,664 |
| 2022-06-01 | $832.80 | $834.17 | $831.89 | $832.73 | $832.73 | 89,180 |
| 2022-05-31 | $832.51 | $835.25 | $831.88 | $833.78 | $833.78 | 188,008 |
| 2022-05-27 | $834.49 | $834.95 | $833.40 | $834.00 | $834.00 | 118,977 |
| 2022-05-26 | $834.00 | $835.83 | $833.39 | $833.87 | $833.87 | 70,924 |
| 2022-05-25 | $831.50 | $834.87 | $831.19 | $832.51 | $832.51 | 72,757 |
| 2022-05-24 | $834.16 | $835.44 | $830.80 | $832.45 | $832.45 | 150,261 |
| 2022-05-23 | $834.73 | $835.73 | $833.01 | $833.35 | $833.35 | 83,447 |
| 2022-05-20 | $832.00 | $835.90 | $830.85 | $834.01 | $834.01 | 182,658 |
| 2022-05-19 | $830.61 | $833.00 | $830.26 | $831.83 | $831.83 | 183,077 |
| 2022-05-18 | $833.49 | $833.51 | $830.51 | $830.51 | $830.51 | 187,191 |
| 2022-05-17 | $835.00 | $835.40 | $832.17 | $833.22 | $833.22 | 110,095 |
| 2022-05-16 | $835.51 | $836.11 | $832.11 | $833.10 | $833.10 | 75,388 |
| 2022-05-13 | $832.16 | $837.00 | $830.85 | $837.00 | $837.00 | 146,059 |
| 2022-05-12 | $831.82 | $832.37 | $829.85 | $831.76 | $831.76 | 323,902 |
| 2022-05-11 | $832.37 | $833.85 | $830.61 | $830.62 | $830.62 | 135,610 |
| 2022-05-10 | $830.52 | $832.99 | $830.33 | $831.11 | $831.11 | 204,196 |
| 2022-05-09 | $831.42 | $833.34 | $829.41 | $830.57 | $830.57 | 215,102 |
| 2022-05-06 | $835.00 | $835.37 | $831.26 | $831.26 | $831.26 | 321,279 |
| 2022-05-05 | $835.90 | $835.94 | $834.00 | $834.75 | $834.75 | 217,836 |
| 2022-05-04 | $838.15 | $838.50 | $834.66 | $836.01 | $836.01 | 176,912 |
| 2022-05-03 | $839.83 | $839.98 | $835.60 | $838.15 | $838.15 | 217,290 |
| 2022-05-02 | $837.54 | $840.33 | $835.35 | $837.49 | $837.49 | 172,286 |
| 2022-04-29 | $840.71 | $840.97 | $835.96 | $836.50 | $836.50 | 169,527 |
| 2022-04-28 | $839.58 | $842.05 | $837.29 | $841.69 | $841.69 | 200,546 |
| 2022-04-27 | $837.21 | $841.59 | $836.01 | $836.01 | $836.01 | 234,219 |
| 2022-04-26 | $835.25 | $843.23 | $835.25 | $837.00 | $837.00 | 258,624 |
| 2022-04-25 | $835.31 | $838.18 | $832.05 | $837.00 | $837.00 | 238,850 |
| 2022-04-22 | $837.21 | $837.21 | $834.54 | $835.25 | $835.25 | 157,593 |
| 2022-04-21 | $839.25 | $840.00 | $836.00 | $836.00 | $836.00 | 168,711 |
| 2022-04-20 | $838.68 | $839.77 | $836.78 | $837.01 | $837.01 | 121,260 |
| 2022-04-19 | $838.60 | $840.96 | $834.18 | $837.28 | $837.28 | 313,430 |
| 2022-04-18 | $841.61 | $844.56 | $838.38 | $839.31 | $839.31 | 250,766 |
| 2022-04-14 | $845.01 | $847.68 | $844.85 | $845.49 | $845.49 | 101,730 |
| 2022-04-13 | $848.00 | $849.31 | $845.28 | $845.90 | $845.90 | 92,062 |
| 2022-04-12 | $847.14 | $850.71 | $846.37 | $848.02 | $848.02 | 124,383 |
| 2022-04-11 | $849.59 | $850.00 | $844.69 | $844.69 | $844.69 | 109,283 |
| 2022-04-08 | $852.95 | $853.50 | $847.61 | $848.00 | $848.00 | 179,307 |
| 2022-04-07 | $849.50 | $853.44 | $848.00 | $852.92 | $852.92 | 92,937 |
| 2022-04-06 | $851.39 | $853.92 | $849.36 | $851.24 | $851.24 | 193,382 |
| 2022-04-05 | $850.33 | $857.00 | $849.88 | $853.00 | $853.00 | 145,112 |
| 2022-04-04 | $852.62 | $855.70 | $848.42 | $852.15 | $852.15 | 215,512 |
| 2022-04-01 | $853.14 | $856.00 | $848.66 | $854.82 | $854.82 | 143,024 |
| 2022-03-31 | $846.55 | $849.39 | $844.50 | $847.00 | $847.00 | 184,388 |
| 2022-03-30 | $848.67 | $850.49 | $844.02 | $844.55 | $844.55 | 100,268 |
| 2022-03-29 | $851.99 | $853.07 | $847.00 | $849.71 | $849.71 | 103,714 |
| 2022-03-28 | $859.21 | $859.78 | $846.00 | $846.80 | $846.80 | 211,347 |
| 2022-03-25 | $849.54 | $862.87 | $846.80 | $860.00 | $860.00 | 176,137 |
| 2022-03-24 | $844.02 | $849.89 | $844.00 | $849.54 | $849.54 | 220,841 |
| 2022-03-23 | $843.44 | $846.00 | $840.43 | $845.66 | $845.66 | 221,850 |
| 2022-03-22 | $845.50 | $846.00 | $841.43 | $842.80 | $842.80 | 446,621 |
| 2022-03-21 | $846.50 | $853.21 | $838.59 | $844.60 | $844.60 | 1,112,169 |
| 2022-03-18 | $676.16 | $678.59 | $665.35 | $676.75 | $676.75 | 83,939 |
| 2022-03-17 | $667.35 | $678.18 | $658.13 | $677.31 | $677.31 | 72,983 |
| 2022-03-16 | $683.80 | $686.15 | $661.81 | $670.94 | $670.94 | 69,686 |
| 2022-03-15 | $656.29 | $673.81 | $656.29 | $672.20 | $672.20 | 73,773 |
| 2022-03-14 | $646.76 | $650.96 | $641.75 | $650.34 | $650.34 | 56,663 |
| 2022-03-11 | $640.44 | $643.73 | $636.81 | $638.51 | $638.51 | 62,102 |
| 2022-03-10 | $626.71 | $635.72 | $618.62 | $632.92 | $632.92 | 65,682 |
| 2022-03-09 | $620.25 | $639.67 | $620.25 | $636.28 | $636.28 | 95,832 |
| 2022-03-08 | $613.47 | $617.37 | $585.10 | $598.73 | $598.73 | 142,897 |
| 2022-03-07 | $646.39 | $646.39 | $608.83 | $610.84 | $610.84 | 88,250 |
| 2022-03-04 | $661.67 | $662.85 | $647.65 | $654.25 | $654.25 | 61,451 |
| 2022-03-03 | $669.43 | $676.72 | $664.90 | $669.61 | $669.61 | 56,830 |
| 2022-03-02 | $646.34 | $671.89 | $646.34 | $669.23 | $669.23 | 58,409 |
| 2022-03-01 | $654.52 | $663.42 | $642.34 | $645.65 | $645.65 | 91,769 |
| 2022-02-28 | $661.62 | $668.98 | $655.55 | $661.92 | $661.92 | 87,096 |
| 2022-02-25 | $669.33 | $676.33 | $661.67 | $673.54 | $673.54 | 95,852 |
| 2022-02-24 | $659.90 | $664.74 | $644.61 | $662.92 | $662.92 | 95,953 |
| 2022-02-23 | $681.11 | $692.94 | $671.75 | $672.78 | $672.78 | 76,788 |
| 2022-02-22 | $685.20 | $689.69 | $678.02 | $682.77 | $682.77 | 56,238 |
| 2022-02-18 | $679.91 | $692.73 | $675.80 | $687.80 | $687.80 | 55,934 |
| 2022-02-17 | $687.65 | $688.64 | $672.81 | $680.36 | $680.36 | 57,204 |
| 2022-02-16 | $686.54 | $698.24 | $683.30 | $693.45 | $693.45 | 54,836 |
| 2022-02-15 | $678.44 | $691.43 | $676.46 | $689.19 | $689.19 | 88,040 |
| 2022-02-14 | $669.83 | $675.40 | $665.50 | $672.20 | $672.20 | 64,302 |
| 2022-02-11 | $681.84 | $684.60 | $667.86 | $670.57 | $670.57 | 66,056 |
| 2022-02-10 | $685.00 | $694.42 | $677.03 | $679.19 | $679.19 | 67,921 |
| 2022-02-09 | $694.16 | $703.22 | $684.39 | $687.84 | $687.84 | 61,733 |
| 2022-02-08 | $685.66 | $695.46 | $684.37 | $693.37 | $693.37 | 52,689 |
| 2022-02-07 | $688.58 | $689.13 | $681.61 | $681.62 | $681.62 | 55,050 |
| 2022-02-04 | $687.08 | $694.36 | $681.85 | $687.23 | $687.23 | 78,080 |
| 2022-02-03 | $687.05 | $694.10 | $680.82 | $686.14 | $686.14 | 67,185 |
| 2022-02-02 | $673.18 | $688.99 | $669.33 | $686.87 | $686.87 | 91,400 |
| 2022-02-01 | $663.84 | $674.99 | $659.65 | $673.63 | $673.63 | 59,919 |
| 2022-01-31 | $654.76 | $664.73 | $650.02 | $664.00 | $664.00 | 73,771 |
| 2022-01-28 | $638.18 | $658.53 | $638.13 | $658.23 | $658.23 | 59,720 |
| 2022-01-27 | $647.91 | $660.00 | $633.75 | $642.71 | $642.71 | 78,194 |
| 2022-01-26 | $650.39 | $659.39 | $638.40 | $645.30 | $645.30 | 70,425 |
| 2022-01-25 | $650.50 | $652.98 | $635.03 | $645.30 | $645.30 | 63,524 |
| 2022-01-24 | $642.69 | $659.61 | $633.82 | $657.00 | $657.00 | 80,733 |
| 2022-01-21 | $657.90 | $666.42 | $650.83 | $652.40 | $652.40 | 63,213 |
| 2022-01-20 | $661.18 | $678.00 | $660.71 | $661.50 | $661.50 | 53,532 |
| 2022-01-19 | $672.69 | $675.39 | $660.26 | $660.50 | $660.50 | 49,434 |
| 2022-01-18 | $682.51 | $682.51 | $669.24 | $670.09 | $670.09 | 47,549 |
| 2022-01-14 | $678.65 | $686.57 | $676.41 | $684.46 | $684.46 | 41,127 |
| 2022-01-13 | $680.58 | $694.10 | $680.58 | $684.57 | $684.57 | 65,193 |
| 2022-01-12 | $679.65 | $685.47 | $672.89 | $677.02 | $677.02 | 67,103 |
| 2022-01-11 | $681.89 | $684.40 | $674.38 | $683.59 | $683.59 | 89,253 |
| 2022-01-10 | $678.80 | $684.76 | $669.68 | $678.03 | $678.03 | 75,704 |
| 2022-01-07 | $662.58 | $677.28 | $661.06 | $674.31 | $674.31 | 80,151 |
| 2022-01-06 | $665.41 | $668.07 | $655.48 | $658.75 | $658.75 | 70,872 |
| 2022-01-05 | $670.89 | $672.58 | $656.11 | $658.07 | $658.07 | 80,626 |
| 2022-01-04 | $666.48 | $676.18 | $665.81 | $667.17 | $667.17 | 62,471 |
| 2022-01-03 | $665.04 | $672.59 | $657.33 | $659.47 | $659.47 | 58,248 |
| 2021-12-31 | $669.13 | $675.39 | $666.66 | $667.59 | $667.59 | 33,413 |
| 2021-12-30 | $672.89 | $678.67 | $671.15 | $672.02 | $672.02 | 36,350 |
| 2021-12-29 | $667.35 | $676.61 | $667.35 | $673.76 | $673.76 | 31,791 |
| 2021-12-28 | $660.62 | $668.30 | $660.62 | $664.32 | $664.32 | 40,703 |
| 2021-12-27 | $650.48 | $663.15 | $650.48 | $662.84 | $662.84 | 48,765 |
| 2021-12-23 | $644.81 | $654.27 | $644.81 | $652.83 | $652.83 | 38,742 |
| 2021-12-22 | $642.70 | $647.69 | $640.01 | $642.51 | $642.51 | 55,878 |
| 2021-12-21 | $640.03 | $644.85 | $635.23 | $641.67 | $641.67 | 88,802 |
| 2021-12-20 | $651.78 | $651.78 | $630.81 | $634.95 | $634.95 | 79,702 |
| 2021-12-17 | $668.34 | $671.24 | $656.93 | $657.83 | $657.83 | 153,965 |
| 2021-12-16 | $675.81 | $679.64 | $667.00 | $669.49 | $669.49 | 65,143 |
| 2021-12-15 | $675.56 | $676.92 | $667.75 | $671.77 | $671.77 | 64,434 |
| 2021-12-14 | $675.68 | $689.80 | $675.11 | $675.92 | $675.92 | 70,380 |
| 2021-12-13 | $672.77 | $680.78 | $665.56 | $674.96 | $674.96 | 58,682 |
| 2021-12-10 | $674.81 | $677.48 | $672.34 | $675.80 | $675.80 | 32,781 |
| 2021-12-09 | $669.84 | $678.32 | $668.41 | $672.96 | $672.96 | 43,519 |
| 2021-12-08 | $675.90 | $679.02 | $672.56 | $674.06 | $674.06 | 50,575 |
| 2021-12-07 | $676.98 | $678.27 | $673.94 | $674.78 | $674.78 | 43,828 |
| 2021-12-06 | $667.64 | $682.10 | $667.64 | $673.28 | $673.28 | 62,436 |
| 2021-12-03 | $663.47 | $666.60 | $652.54 | $658.32 | $658.32 | 66,433 |
| 2021-12-02 | $646.55 | $661.19 | $643.87 | $658.73 | $658.73 | 74,568 |
| 2021-12-01 | $656.89 | $666.68 | $641.79 | $642.36 | $642.36 | 62,624 |
| 2021-11-30 | $662.08 | $662.79 | $644.93 | $646.88 | $646.88 | 96,089 |
| 2021-11-29 | $681.58 | $681.58 | $664.71 | $664.73 | $664.73 | 57,681 |
| 2021-11-26 | $685.90 | $690.13 | $672.00 | $674.70 | $674.70 | 39,047 |
| 2021-11-24 | $703.20 | $703.20 | $698.53 | $700.30 | $700.30 | 38,207 |
| 2021-11-23 | $699.15 | $707.20 | $699.15 | $703.62 | $703.62 | 42,770 |
| 2021-11-22 | $682.05 | $702.80 | $682.00 | $698.86 | $698.86 | 75,263 |
| 2021-11-19 | $688.08 | $688.08 | $676.43 | $676.48 | $676.48 | 61,944 |
| 2021-11-18 | $691.95 | $692.52 | $683.59 | $687.46 | $687.46 | 46,269 |
| 2021-11-17 | $690.00 | $694.88 | $684.00 | $693.17 | $693.17 | 85,781 |
| 2021-11-16 | $696.73 | $699.29 | $690.48 | $690.49 | $690.49 | 58,361 |
| 2021-11-15 | $700.00 | $704.36 | $692.53 | $693.76 | $693.76 | 51,332 |
| 2021-11-12 | $697.16 | $701.06 | $692.85 | $697.54 | $697.54 | 44,905 |
| 2021-11-11 | $695.00 | $701.33 | $685.42 | $694.60 | $694.60 | 57,572 |
| 2021-11-10 | $694.33 | $701.99 | $689.33 | $690.88 | $690.88 | 64,415 |
| 2021-11-09 | $683.30 | $693.12 | $681.00 | $692.08 | $692.08 | 79,560 |
| 2021-11-08 | $706.70 | $715.39 | $678.39 | $682.38 | $682.38 | 157,073 |
| 2021-11-05 | $661.64 | $682.94 | $661.64 | $673.05 | $673.05 | 50,701 |
| 2021-11-04 | $662.78 | $665.00 | $650.61 | $653.75 | $653.75 | 51,547 |
| 2021-11-03 | $660.91 | $671.96 | $660.31 | $666.00 | $666.00 | 44,472 |
| 2021-11-02 | $660.46 | $666.74 | $657.44 | $661.91 | $661.91 | 41,063 |
| 2021-11-01 | $655.07 | $661.51 | $653.45 | $657.06 | $657.06 | 28,140 |
| 2021-10-29 | $662.17 | $669.78 | $647.98 | $651.38 | $651.38 | 69,412 |
| 2021-10-28 | $666.28 | $666.34 | $661.32 | $664.92 | $664.92 | 67,081 |
| 2021-10-27 | $679.53 | $685.22 | $657.04 | $657.07 | $657.07 | 62,782 |
| 2021-10-26 | $679.06 | $686.89 | $678.48 | $680.54 | $680.54 | 47,485 |
| 2021-10-25 | $680.21 | $686.99 | $678.01 | $678.82 | $678.82 | 87,290 |
| 2021-10-22 | $674.42 | $687.12 | $673.76 | $681.84 | $681.84 | 55,163 |
| 2021-10-21 | $667.06 | $677.01 | $666.05 | $674.27 | $674.27 | 68,004 |
| 2021-10-20 | $661.32 | $676.90 | $661.32 | $665.80 | $665.80 | 48,922 |
| 2021-10-19 | $656.23 | $666.50 | $656.23 | $664.30 | $664.30 | 47,701 |
| 2021-10-18 | $659.85 | $659.85 | $647.86 | $652.38 | $652.38 | 63,576 |
| 2021-10-15 | $659.67 | $668.39 | $657.72 | $661.92 | $661.92 | 51,730 |
| 2021-10-14 | $645.85 | $658.10 | $644.17 | $656.36 | $656.36 | 35,164 |
| 2021-10-13 | $627.98 | $645.78 | $627.98 | $642.95 | $642.95 | 42,092 |
| 2021-10-12 | $645.38 | $651.44 | $645.06 | $645.31 | $645.31 | 38,262 |
| 2021-10-11 | $649.86 | $656.56 | $643.05 | $644.00 | $644.00 | 35,916 |
| 2021-10-08 | $642.64 | $653.29 | $642.64 | $647.13 | $647.13 | 37,190 |
| 2021-10-07 | $645.62 | $652.40 | $641.80 | $642.20 | $642.20 | 43,120 |
| 2021-10-06 | $631.10 | $640.02 | $625.99 | $639.09 | $639.09 | 40,273 |
| 2021-10-05 | $633.52 | $640.50 | $631.03 | $636.07 | $636.07 | 60,361 |
| 2021-10-04 | $632.29 | $643.22 | $629.16 | $630.60 | $630.60 | 52,331 |
| 2021-10-01 | $627.55 | $634.22 | $615.36 | $631.40 | $631.40 | 62,019 |
| 2021-09-30 | $629.88 | $638.08 | $624.41 | $624.41 | $624.41 | 66,850 |
| 2021-09-29 | $627.85 | $631.34 | $624.80 | $627.81 | $627.81 | 55,658 |
| 2021-09-28 | $626.20 | $635.22 | $623.85 | $623.88 | $623.88 | 52,800 |
| 2021-09-27 | $636.15 | $640.60 | $629.23 | $629.71 | $629.71 | 43,568 |
| 2021-09-24 | $629.00 | $637.78 | $629.00 | $630.72 | $630.72 | 41,125 |
| 2021-09-23 | $629.42 | $637.22 | $626.87 | $629.86 | $629.86 | 39,970 |
| 2021-09-22 | $630.07 | $639.20 | $622.20 | $627.67 | $627.67 | 44,907 |
| 2021-09-21 | $628.82 | $632.15 | $620.83 | $627.05 | $627.05 | 66,810 |
| 2021-09-20 | $608.50 | $628.97 | $605.14 | $627.41 | $627.41 | 100,583 |
| 2021-09-17 | $622.08 | $625.00 | $616.09 | $617.55 | $617.55 | 156,439 |
| 2021-09-16 | $628.38 | $629.93 | $621.50 | $621.50 | $621.50 | 49,186 |
| 2021-09-15 | $619.44 | $629.72 | $616.51 | $625.90 | $625.90 | 65,788 |
| 2021-09-14 | $636.99 | $636.99 | $619.57 | $619.57 | $619.57 | 65,536 |
| 2021-09-13 | $640.04 | $642.99 | $632.06 | $634.62 | $634.62 | 47,770 |
| 2021-09-10 | $649.17 | $649.17 | $634.88 | $636.11 | $636.11 | 48,916 |
| 2021-09-09 | $649.53 | $655.09 | $644.43 | $644.44 | $644.44 | 60,789 |
| 2021-09-08 | $640.83 | $654.24 | $640.83 | $652.81 | $652.81 | 86,884 |
| 2021-09-07 | $656.72 | $659.40 | $642.58 | $643.03 | $643.03 | 92,649 |
| 2021-09-03 | $669.42 | $670.78 | $662.60 | $662.77 | $662.77 | 45,793 |
| 2021-09-02 | $678.19 | $679.30 | $669.00 | $669.97 | $669.97 | 53,665 |
| 2021-09-01 | $679.22 | $683.13 | $670.60 | $677.32 | $677.32 | 61,479 |
| 2021-08-31 | $674.08 | $681.65 | $674.08 | $676.69 | $676.69 | 59,513 |
| 2021-08-30 | $684.99 | $685.26 | $675.44 | $675.52 | $675.52 | 46,852 |
| 2021-08-27 | $673.67 | $685.85 | $671.59 | $685.02 | $685.02 | 65,038 |
| 2021-08-26 | $685.85 | $685.85 | $669.75 | $669.75 | $669.75 | 54,054 |
| 2021-08-25 | $681.84 | $688.74 | $680.38 | $686.59 | $686.59 | 45,718 |
| 2021-08-24 | $683.16 | $689.84 | $681.66 | $682.62 | $682.62 | 28,537 |
| 2021-08-23 | $695.00 | $697.38 | $683.30 | $684.78 | $684.78 | 51,380 |
| 2021-08-20 | $690.98 | $699.52 | $689.38 | $692.74 | $692.74 | 90,360 |
| 2021-08-19 | $685.17 | $695.12 | $685.17 | $691.25 | $691.25 | 54,491 |
| 2021-08-18 | $690.00 | $694.79 | $688.90 | $689.45 | $689.45 | 53,991 |
| 2021-08-17 | $684.56 | $692.31 | $684.56 | $690.65 | $690.65 | 58,720 |
| 2021-08-16 | $682.10 | $690.77 | $682.10 | $688.32 | $688.32 | 42,492 |
| 2021-08-13 | $682.12 | $689.97 | $682.12 | $685.61 | $685.61 | 26,143 |
| 2021-08-12 | $687.04 | $687.08 | $681.01 | $683.56 | $683.56 | 48,844 |
| 2021-08-11 | $681.30 | $686.32 | $680.93 | $683.37 | $683.37 | 33,475 |
| 2021-08-10 | $681.30 | $683.57 | $675.44 | $680.98 | $680.98 | 47,143 |
| 2021-08-09 | $680.42 | $685.60 | $674.50 | $681.67 | $681.67 | 55,500 |
| 2021-08-06 | $675.00 | $687.06 | $670.81 | $679.58 | $679.58 | 68,991 |
| 2021-08-05 | $664.13 | $672.14 | $663.60 | $671.74 | $671.74 | 58,821 |
| 2021-08-04 | $654.02 | $665.54 | $654.02 | $659.78 | $659.78 | 37,043 |
| 2021-08-03 | $665.06 | $665.06 | $655.06 | $659.65 | $659.65 | 43,560 |
| 2021-08-02 | $663.99 | $669.98 | $658.91 | $661.80 | $661.80 | 61,233 |
| 2021-07-30 | $655.19 | $668.44 | $655.19 | $663.10 | $663.10 | 83,094 |
| 2021-07-29 | $657.00 | $661.70 | $652.46 | $658.57 | $658.57 | 41,334 |
| 2021-07-28 | $660.85 | $661.06 | $646.24 | $651.93 | $651.93 | 31,569 |
| 2021-07-27 | $648.17 | $663.88 | $648.17 | $659.61 | $659.61 | 46,956 |
| 2021-07-26 | $651.81 | $663.92 | $650.64 | $653.70 | $653.70 | 58,455 |
| 2021-07-23 | $659.07 | $661.14 | $652.94 | $655.68 | $655.68 | 26,532 |
| 2021-07-22 | $657.85 | $661.26 | $654.63 | $656.19 | $656.19 | 34,686 |
| 2021-07-21 | $665.74 | $670.55 | $660.39 | $662.18 | $662.18 | 65,153 |
| 2021-07-20 | $652.99 | $670.96 | $652.99 | $659.18 | $659.18 | 82,103 |
| 2021-07-19 | $659.33 | $659.67 | $641.88 | $649.16 | $649.16 | 49,939 |
| 2021-07-16 | $675.31 | $678.32 | $669.21 | $670.71 | $670.71 | 31,340 |
| 2021-07-15 | $659.53 | $673.57 | $657.82 | $670.97 | $670.97 | 42,556 |
| 2021-07-14 | $665.91 | $668.10 | $664.13 | $665.75 | $665.75 | 28,238 |
| 2021-07-13 | $670.49 | $672.72 | $663.24 | $663.26 | $663.26 | 43,497 |
| 2021-07-12 | $673.61 | $677.96 | $670.75 | $673.90 | $673.90 | 49,458 |
| 2021-07-09 | $668.80 | $675.69 | $665.49 | $673.67 | $673.67 | 51,917 |
| 2021-07-08 | $667.09 | $670.51 | $658.29 | $660.43 | $660.43 | 49,045 |
| 2021-07-07 | $664.60 | $681.33 | $663.05 | $675.73 | $675.73 | 70,971 |
| 2021-07-06 | $674.17 | $674.17 | $661.80 | $669.27 | $669.27 | 81,900 |
| 2021-07-02 | $680.22 | $680.98 | $674.15 | $677.95 | $677.95 | 50,372 |
| 2021-07-01 | $669.66 | $683.49 | $669.34 | $677.71 | $677.71 | 66,468 |
| 2021-06-30 | $665.22 | $669.16 | $663.82 | $667.07 | $667.07 | 54,960 |
| 2021-06-29 | $668.28 | $673.86 | $665.08 | $666.76 | $666.76 | 41,929 |
| 2021-06-28 | $668.17 | $668.17 | $658.27 | $664.25 | $664.25 | 59,770 |
| 2021-06-25 | $671.70 | $675.97 | $670.29 | $672.22 | $672.22 | 88,746 |
| 2021-06-24 | $670.28 | $672.16 | $663.63 | $669.26 | $669.26 | 46,428 |
| 2021-06-23 | $670.59 | $671.59 | $664.93 | $664.93 | $664.93 | 45,649 |
| 2021-06-22 | $671.78 | $676.46 | $667.47 | $670.54 | $670.54 | 62,366 |
| 2021-06-21 | $657.85 | $678.00 | $657.85 | $674.06 | $674.06 | 88,698 |
| 2021-06-18 | $671.87 | $672.68 | $652.14 | $653.42 | $653.42 | 235,286 |
| 2021-06-17 | $698.26 | $698.26 | $677.15 | $678.45 | $678.45 | 66,113 |
| 2021-06-16 | $704.16 | $708.76 | $696.41 | $697.92 | $697.92 | 62,418 |
| 2021-06-15 | $700.00 | $712.58 | $696.37 | $705.80 | $705.80 | 51,279 |
| 2021-06-14 | $701.26 | $707.41 | $696.31 | $698.71 | $698.71 | 55,215 |
| 2021-06-11 | $704.13 | $707.66 | $700.51 | $703.73 | $703.73 | 48,457 |
| 2021-06-10 | $704.78 | $712.74 | $702.34 | $702.34 | $702.34 | 61,317 |
| 2021-06-09 | $703.00 | $704.56 | $695.69 | $701.51 | $701.51 | 63,296 |
| 2021-06-08 | $696.88 | $703.12 | $692.00 | $702.00 | $702.00 | 55,870 |
| 2021-06-07 | $710.10 | $710.10 | $697.87 | $699.56 | $699.56 | 41,128 |
| 2021-06-04 | $705.30 | $713.49 | $701.42 | $712.50 | $712.50 | 59,554 |
| 2021-06-03 | $698.16 | $708.23 | $696.36 | $705.00 | $705.00 | 53,361 |
| 2021-06-02 | $703.80 | $706.35 | $697.56 | $701.45 | $701.45 | 60,532 |
| 2021-06-01 | $724.25 | $724.25 | $698.83 | $704.61 | $704.61 | 71,047 |
| 2021-05-28 | $712.02 | $716.82 | $705.83 | $716.57 | $716.57 | 48,999 |
| 2021-05-27 | $710.13 | $710.75 | $703.60 | $707.60 | $707.60 | 116,717 |
| 2021-05-26 | $709.82 | $714.19 | $703.16 | $705.91 | $705.91 | 44,963 |
| 2021-05-25 | $715.41 | $715.41 | $706.60 | $709.18 | $709.18 | 81,775 |
| 2021-05-24 | $716.90 | $716.90 | $708.47 | $714.43 | $714.43 | 36,761 |
| 2021-05-21 | $721.84 | $725.75 | $711.41 | $714.22 | $714.22 | 37,723 |
| 2021-05-20 | $710.07 | $719.00 | $709.54 | $717.22 | $717.22 | 78,454 |
| 2021-05-19 | $698.22 | $713.54 | $693.52 | $709.97 | $709.97 | 55,084 |
| 2021-05-18 | $713.30 | $713.30 | $699.59 | $704.71 | $704.71 | 98,945 |
| 2021-05-17 | $717.21 | $725.00 | $709.41 | $715.04 | $715.04 | 50,196 |
| 2021-05-14 | $721.11 | $722.05 | $714.91 | $720.69 | $720.69 | 66,053 |
| 2021-05-13 | $697.25 | $716.25 | $697.25 | $714.45 | $714.45 | 66,135 |
| 2021-05-12 | $702.81 | $706.52 | $691.72 | $697.14 | $697.14 | 94,157 |
| 2021-05-11 | $715.04 | $715.04 | $699.11 | $699.36 | $699.36 | 92,574 |
| 2021-05-10 | $737.89 | $737.89 | $721.35 | $723.36 | $723.36 | 78,607 |
| 2021-05-07 | $707.70 | $737.88 | $703.60 | $729.80 | $729.80 | 99,905 |
| 2021-05-06 | $698.81 | $703.56 | $692.90 | $703.56 | $703.56 | 63,008 |
| 2021-05-05 | $695.17 | $695.47 | $689.30 | $693.90 | $693.90 | 37,307 |
| 2021-05-04 | $680.25 | $696.97 | $680.25 | $695.32 | $695.32 | 78,421 |
| 2021-05-03 | $684.72 | $690.99 | $679.44 | $682.93 | $682.93 | 50,565 |
| 2021-04-30 | $680.15 | $681.06 | $676.73 | $678.97 | $678.97 | 71,061 |
| 2021-04-29 | $678.64 | $682.37 | $675.66 | $680.00 | $680.00 | 71,032 |
| 2021-04-28 | $682.73 | $682.73 | $673.38 | $675.26 | $675.26 | 73,278 |
| 2021-04-27 | $682.82 | $683.28 | $676.90 | $680.59 | $680.59 | 58,327 |
| 2021-04-26 | $683.99 | $686.54 | $677.88 | $678.69 | $678.69 | 85,355 |
| 2021-04-23 | $681.65 | $687.95 | $672.17 | $679.85 | $679.85 | 67,973 |
| 2021-04-22 | $687.00 | $687.66 | $676.83 | $680.14 | $680.14 | 79,491 |
| 2021-04-21 | $677.60 | $687.74 | $677.60 | $686.86 | $686.86 | 82,739 |
| 2021-04-20 | $678.64 | $684.10 | $676.86 | $680.66 | $680.66 | 96,755 |
| 2021-04-19 | $680.17 | $680.99 | $673.01 | $676.00 | $676.00 | 78,286 |
| 2021-04-16 | $679.00 | $688.07 | $677.60 | $678.21 | $678.21 | 82,911 |
| 2021-04-15 | $670.00 | $676.99 | $667.47 | $674.23 | $674.23 | 54,488 |
| 2021-04-14 | $664.98 | $668.70 | $662.28 | $668.00 | $668.00 | 60,820 |
| 2021-04-13 | $659.54 | $665.00 | $655.48 | $663.66 | $663.66 | 78,659 |
| 2021-04-12 | $661.25 | $664.00 | $659.04 | $663.27 | $663.27 | 83,052 |
| 2021-04-09 | $662.15 | $667.87 | $657.82 | $660.75 | $660.75 | 93,490 |
| 2021-04-08 | $659.88 | $669.36 | $656.92 | $660.18 | $660.18 | 55,425 |
| 2021-04-07 | $651.08 | $662.45 | $647.98 | $661.59 | $661.59 | 88,541 |
| 2021-04-06 | $640.41 | $654.07 | $640.41 | $649.24 | $649.24 | 72,705 |
| 2021-04-05 | $641.99 | $643.99 | $633.81 | $641.20 | $641.20 | 40,586 |
| 2021-04-01 | $621.52 | $636.92 | $621.52 | $636.51 | $636.51 | 62,952 |
| 2021-03-31 | $639.38 | $642.13 | $626.29 | $626.29 | $626.29 | 65,883 |
| 2021-03-30 | $644.39 | $644.41 | $638.18 | $642.86 | $642.86 | 74,537 |
| 2021-03-29 | $634.21 | $644.64 | $630.48 | $640.03 | $640.03 | 52,643 |
| 2021-03-26 | $642.34 | $645.40 | $635.48 | $640.31 | $640.31 | 38,420 |
| 2021-03-25 | $631.94 | $640.37 | $622.63 | $637.30 | $637.30 | 44,658 |
| 2021-03-24 | $635.00 | $645.36 | $633.04 | $633.96 | $633.96 | 42,475 |
| 2021-03-23 | $628.00 | $634.05 | $623.31 | $629.76 | $629.76 | 59,744 |
| 2021-03-22 | $627.51 | $635.85 | $627.51 | $632.09 | $632.09 | 74,588 |
| 2021-03-19 | $645.54 | $645.54 | $631.19 | $633.11 | $633.11 | 156,335 |
| 2021-03-18 | $651.35 | $654.24 | $642.74 | $645.39 | $645.39 | 70,255 |
| 2021-03-17 | $650.24 | $655.39 | $646.57 | $648.55 | $648.55 | 52,224 |
| 2021-03-16 | $653.01 | $653.01 | $639.96 | $650.87 | $650.87 | 45,281 |
| 2021-03-15 | $643.99 | $652.81 | $639.89 | $652.35 | $652.35 | 45,177 |
| 2021-03-12 | $643.36 | $653.00 | $640.71 | $645.93 | $645.93 | 35,684 |
| 2021-03-11 | $642.95 | $645.89 | $636.78 | $638.19 | $638.19 | 50,867 |
| 2021-03-10 | $632.17 | $646.36 | $632.17 | $644.50 | $644.50 | 36,845 |
| 2021-03-09 | $631.08 | $638.57 | $626.76 | $633.31 | $633.31 | 59,457 |
| 2021-03-08 | $633.67 | $644.75 | $629.99 | $635.08 | $635.08 | 54,766 |
| 2021-03-05 | $634.54 | $635.39 | $623.02 | $632.87 | $632.87 | 55,342 |
| 2021-03-04 | $632.63 | $642.17 | $619.31 | $625.70 | $625.70 | 73,921 |
| 2021-03-03 | $636.89 | $653.68 | $636.89 | $638.94 | $638.94 | 63,868 |
| 2021-03-02 | $647.67 | $648.43 | $637.23 | $640.87 | $640.87 | 53,940 |
| 2021-03-01 | $658.10 | $663.56 | $650.61 | $652.51 | $652.51 | 56,688 |
| 2021-02-26 | $644.19 | $655.81 | $640.07 | $646.43 | $646.43 | 97,653 |
| 2021-02-25 | $657.30 | $657.71 | $643.95 | $648.34 | $648.34 | 70,252 |
| 2021-02-24 | $639.75 | $660.00 | $637.28 | $652.00 | $652.00 | 130,351 |
| 2021-02-23 | $624.06 | $631.17 | $621.17 | $626.10 | $626.10 | 66,926 |
| 2021-02-22 | $602.54 | $629.81 | $602.54 | $620.00 | $620.00 | 82,038 |
| 2021-02-19 | $608.23 | $618.95 | $601.26 | $609.03 | $609.03 | 102,682 |
| 2021-02-18 | $608.38 | $609.85 | $601.36 | $601.36 | $601.36 | 48,075 |
| 2021-02-17 | $600.77 | $610.74 | $600.77 | $608.99 | $608.99 | 47,133 |
| 2021-02-16 | $609.10 | $609.10 | $600.96 | $601.56 | $601.56 | 60,012 |
| 2021-02-12 | $608.16 | $613.39 | $602.13 | $609.08 | $609.08 | 43,322 |
| 2021-02-11 | $604.25 | $611.62 | $604.06 | $610.00 | $610.00 | 69,465 |
| 2021-02-10 | $607.62 | $607.62 | $600.25 | $601.98 | $601.98 | 52,815 |
| 2021-02-09 | $605.00 | $610.49 | $597.23 | $604.91 | $604.91 | 61,715 |
| 2021-02-08 | $603.38 | $604.69 | $599.54 | $604.69 | $604.69 | 53,071 |
| 2021-02-05 | $600.00 | $603.85 | $594.28 | $601.18 | $601.18 | 77,844 |
| 2021-02-04 | $589.28 | $601.12 | $587.34 | $595.88 | $595.88 | 44,948 |
| 2021-02-03 | $581.73 | $591.07 | $581.73 | $588.83 | $588.83 | 51,834 |
| 2021-02-02 | $582.51 | $592.31 | $578.52 | $586.24 | $586.24 | 70,405 |
| 2021-02-01 | $571.59 | $577.30 | $567.95 | $575.49 | $575.49 | 40,593 |
| 2021-01-29 | $574.09 | $575.29 | $563.47 | $566.85 | $566.85 | 61,112 |
| 2021-01-28 | $570.05 | $581.37 | $567.63 | $578.70 | $578.70 | 64,798 |
| 2021-01-27 | $572.34 | $579.13 | $563.57 | $564.76 | $564.76 | 65,741 |
| 2021-01-26 | $591.49 | $592.77 | $579.13 | $580.16 | $580.16 | 42,905 |
| 2021-01-25 | $582.65 | $590.83 | $579.04 | $586.57 | $586.57 | 49,157 |
| 2021-01-22 | $590.00 | $590.18 | $580.78 | $585.38 | $585.38 | 56,419 |
| 2021-01-21 | $607.71 | $610.78 | $591.44 | $591.54 | $591.54 | 61,665 |
| 2021-01-20 | $603.00 | $610.44 | $600.00 | $609.37 | $609.37 | 82,332 |
| 2021-01-19 | $609.87 | $610.67 | $600.69 | $601.21 | $601.21 | 57,884 |
| 2021-01-15 | $610.00 | $614.50 | $603.43 | $605.94 | $605.94 | 81,824 |
| 2021-01-14 | $627.09 | $627.09 | $613.80 | $615.52 | $615.52 | 51,222 |
| 2021-01-13 | $623.03 | $628.99 | $614.43 | $623.36 | $623.36 | 50,076 |
| 2021-01-12 | $625.79 | $638.60 | $624.38 | $626.90 | $626.90 | 59,628 |
| 2021-01-11 | $622.91 | $629.66 | $622.91 | $628.26 | $628.26 | 49,602 |
| 2021-01-08 | $638.00 | $641.03 | $624.38 | $631.31 | $631.31 | 55,681 |
| 2021-01-07 | $635.14 | $641.80 | $631.27 | $639.24 | $639.24 | 84,799 |
| 2021-01-06 | $599.59 | $631.37 | $599.59 | $629.75 | $629.75 | 80,079 |
| 2021-01-05 | $596.62 | $604.13 | $587.36 | $589.07 | $589.07 | 66,239 |
| 2021-01-04 | $605.94 | $610.59 | $593.71 | $596.63 | $596.63 | 56,856 |
| 2020-12-31 | $598.47 | $607.46 | $596.87 | $603.69 | $603.69 | 84,793 |
| 2020-12-30 | $597.80 | $604.81 | $595.64 | $600.02 | $600.02 | 48,062 |
| 2020-12-29 | $602.00 | $604.07 | $594.75 | $598.28 | $598.28 | 54,283 |
| 2020-12-28 | $601.12 | $607.97 | $599.14 | $599.14 | $599.14 | 38,271 |
| 2020-12-24 | $594.09 | $599.12 | $591.49 | $598.15 | $598.15 | 32,932 |
| 2020-12-23 | $588.75 | $600.36 | $588.75 | $597.34 | $597.34 | 37,171 |
| 2020-12-22 | $591.52 | $591.52 | $582.74 | $582.90 | $582.90 | 55,740 |
| 2020-12-21 | $595.37 | $595.37 | $580.58 | $592.89 | $592.89 | 46,439 |
| 2020-12-18 | $604.33 | $609.39 | $593.00 | $593.00 | $593.00 | 220,026 |
| 2020-12-17 | $598.01 | $604.45 | $595.20 | $600.79 | $600.79 | 69,381 |
| 2020-12-16 | $602.92 | $607.15 | $596.94 | $602.09 | $602.09 | 48,543 |
| 2020-12-15 | $589.97 | $598.54 | $583.58 | $598.04 | $598.04 | 65,885 |
| 2020-12-14 | $593.65 | $598.31 | $585.12 | $586.97 | $586.97 | 82,049 |
| 2020-12-11 | $590.19 | $599.89 | $584.94 | $584.94 | $584.94 | 56,611 |
| 2020-12-10 | $592.12 | $601.57 | $592.12 | $597.75 | $597.75 | 36,136 |
| 2020-12-09 | $605.26 | $609.80 | $594.01 | $598.79 | $598.79 | 46,076 |
| 2020-12-08 | $600.00 | $607.11 | $600.00 | $605.77 | $605.77 | 37,006 |
| 2020-12-07 | $604.18 | $609.47 | $596.93 | $602.13 | $602.13 | 46,973 |
| 2020-12-04 | $599.40 | $610.81 | $599.40 | $610.81 | $610.81 | 43,589 |
| 2020-12-03 | $592.73 | $601.99 | $591.70 | $596.74 | $596.74 | 62,162 |
| 2020-12-02 | $585.99 | $596.10 | $584.04 | $593.34 | $593.34 | 66,615 |
| 2020-12-01 | $586.08 | $597.08 | $582.65 | $590.75 | $590.75 | 79,297 |
| 2020-11-30 | $585.89 | $591.28 | $565.26 | $575.20 | $575.20 | 476,154 |
| 2020-11-27 | $594.05 | $598.71 | $586.25 | $589.88 | $589.88 | 97,904 |
| 2020-11-25 | $603.85 | $603.85 | $591.60 | $597.72 | $597.72 | 76,166 |
| 2020-11-24 | $608.44 | $617.26 | $604.90 | $609.17 | $609.17 | 78,951 |
| 2020-11-23 | $594.52 | $602.13 | $590.84 | $599.87 | $599.87 | 89,363 |
| 2020-11-20 | $598.47 | $600.54 | $585.17 | $589.53 | $589.53 | 85,323 |
| 2020-11-19 | $602.55 | $608.61 | $591.19 | $600.07 | $600.07 | 84,205 |
| 2020-11-18 | $620.48 | $631.87 | $607.10 | $608.66 | $608.66 | 66,647 |
| 2020-11-17 | $617.77 | $627.78 | $616.04 | $621.33 | $621.33 | 47,110 |
| 2020-11-16 | $632.51 | $633.85 | $621.10 | $626.82 | $626.82 | 44,730 |
| 2020-11-13 | $608.06 | $621.28 | $608.06 | $615.80 | $615.80 | 62,480 |
| 2020-11-12 | $613.21 | $616.51 | $597.86 | $602.37 | $602.37 | 71,003 |
| 2020-11-11 | $644.87 | $644.87 | $611.33 | $619.25 | $619.25 | 54,573 |
| 2020-11-10 | $630.43 | $647.60 | $630.00 | $643.94 | $643.94 | 57,119 |
| 2020-11-09 | $615.33 | $634.54 | $615.27 | $624.83 | $624.83 | 62,653 |
| 2020-11-06 | $581.80 | $590.07 | $570.46 | $572.54 | $572.54 | 57,353 |
| 2020-11-05 | $587.79 | $593.25 | $580.41 | $581.47 | $581.47 | 48,225 |
| 2020-11-04 | $589.43 | $608.03 | $580.73 | $580.73 | $580.73 | 82,588 |
| 2020-11-03 | $575.00 | $591.89 | $572.66 | $580.91 | $580.91 | 78,946 |
| 2020-11-02 | $556.52 | $570.99 | $554.67 | $565.33 | $565.33 | 59,693 |
| 2020-10-30 | $551.69 | $557.96 | $541.71 | $546.93 | $546.93 | 66,735 |
| 2020-10-29 | $547.20 | $557.60 | $537.82 | $554.37 | $554.37 | 70,176 |
| 2020-10-28 | $550.54 | $560.85 | $547.81 | $551.05 | $551.05 | 74,664 |
| 2020-10-27 | $580.35 | $582.00 | $561.51 | $561.51 | $561.51 | 45,689 |
| 2020-10-26 | $591.80 | $592.24 | $581.82 | $583.06 | $583.06 | 60,060 |
| 2020-10-23 | $595.12 | $602.64 | $593.85 | $596.89 | $596.89 | 48,806 |
| 2020-10-22 | $573.09 | $593.71 | $572.14 | $590.56 | $590.56 | 93,113 |
| 2020-10-21 | $543.03 | $575.89 | $543.03 | $573.00 | $573.00 | 72,123 |
| 2020-10-20 | $547.47 | $552.20 | $543.03 | $545.87 | $545.87 | 45,587 |
| 2020-10-19 | $548.16 | $551.28 | $542.31 | $542.31 | $542.31 | 58,117 |
| 2020-10-16 | $551.17 | $555.06 | $547.38 | $547.38 | $547.38 | 36,347 |
| 2020-10-15 | $542.22 | $552.32 | $542.22 | $547.45 | $547.45 | 36,165 |
| 2020-10-14 | $543.86 | $563.18 | $543.86 | $549.20 | $549.20 | 46,253 |
| 2020-10-13 | $561.83 | $570.59 | $548.97 | $548.99 | $548.99 | 36,396 |
| 2020-10-12 | $555.03 | $571.31 | $555.03 | $566.47 | $566.47 | 37,541 |
| 2020-10-09 | $553.98 | $564.10 | $552.26 | $558.42 | $558.42 | 42,810 |
| 2020-10-08 | $539.81 | $558.82 | $535.72 | $553.87 | $553.87 | 29,256 |
| 2020-10-07 | $544.66 | $544.98 | $537.87 | $539.32 | $539.32 | 51,113 |
| 2020-10-06 | $544.34 | $550.92 | $538.16 | $538.93 | $538.93 | 54,817 |
| 2020-10-05 | $537.30 | $544.62 | $537.30 | $543.20 | $543.20 | 40,189 |
| 2020-10-02 | $515.94 | $535.65 | $515.94 | $530.24 | $530.24 | 39,538 |
| 2020-10-01 | $519.27 | $527.05 | $515.58 | $525.74 | $525.74 | 51,247 |
| 2020-09-30 | $520.31 | $527.59 | $514.43 | $520.45 | $520.45 | 64,092 |
| 2020-09-29 | $515.77 | $522.60 | $510.24 | $520.28 | $520.28 | 61,863 |
| 2020-09-28 | $513.57 | $523.24 | $513.57 | $517.86 | $517.86 | 42,735 |
| 2020-09-25 | $496.58 | $507.45 | $496.58 | $505.46 | $505.46 | 68,247 |
| 2020-09-24 | $488.00 | $510.95 | $486.49 | $500.94 | $500.94 | 79,134 |
| 2020-09-23 | $497.91 | $503.71 | $489.20 | $489.20 | $489.20 | 66,375 |
| 2020-09-22 | $501.25 | $512.88 | $499.41 | $499.82 | $499.82 | 59,110 |
| 2020-09-21 | $493.58 | $506.36 | $490.23 | $504.33 | $504.33 | 111,279 |
| 2020-09-18 | $512.94 | $516.39 | $499.58 | $500.82 | $500.82 | 174,046 |
| 2020-09-17 | $500.02 | $516.48 | $490.00 | $511.33 | $511.33 | 126,455 |
| 2020-09-16 | $523.10 | $527.81 | $504.68 | $506.00 | $506.00 | 170,658 |
| 2020-09-15 | $541.09 | $542.46 | $523.04 | $523.04 | $523.04 | 94,633 |
| 2020-09-14 | $549.45 | $557.53 | $539.00 | $539.00 | $539.00 | 61,794 |
| 2020-09-11 | $540.16 | $558.08 | $533.34 | $549.57 | $549.57 | 81,365 |
| 2020-09-10 | $541.00 | $544.59 | $532.83 | $537.37 | $537.37 | 54,502 |
| 2020-09-09 | $536.28 | $547.47 | $535.25 | $540.33 | $540.33 | 53,027 |
| 2020-09-08 | $546.56 | $549.72 | $533.75 | $534.07 | $534.07 | 61,100 |
| 2020-09-04 | $566.35 | $569.24 | $546.70 | $551.73 | $551.73 | 45,674 |
| 2020-09-03 | $573.06 | $584.99 | $553.46 | $555.79 | $555.79 | 49,897 |
| 2020-09-02 | $557.76 | $571.89 | $557.76 | $567.21 | $567.21 | 55,770 |
| 2020-09-01 | $554.00 | $561.07 | $551.00 | $557.88 | $557.88 | 39,173 |
| 2020-08-31 | $560.00 | $560.00 | $554.23 | $554.56 | $554.56 | 51,011 |
| 2020-08-28 | $565.00 | $565.00 | $557.00 | $561.73 | $561.73 | 29,641 |
| 2020-08-27 | $546.10 | $566.74 | $546.10 | $561.88 | $561.88 | 46,343 |
| 2020-08-26 | $548.91 | $548.91 | $542.79 | $542.79 | $542.79 | 56,413 |
| 2020-08-25 | $547.66 | $549.66 | $542.25 | $548.47 | $548.47 | 53,194 |
| 2020-08-24 | $539.94 | $546.95 | $539.94 | $546.37 | $546.37 | 41,820 |
| 2020-08-21 | $533.65 | $546.54 | $533.50 | $538.64 | $538.64 | 57,873 |
| 2020-08-20 | $524.89 | $536.57 | $524.14 | $533.64 | $533.64 | 49,483 |
| 2020-08-19 | $544.83 | $544.83 | $530.65 | $531.25 | $531.25 | 59,445 |
| 2020-08-18 | $534.76 | $546.98 | $534.76 | $540.76 | $540.76 | 67,357 |
| 2020-08-17 | $547.49 | $551.67 | $535.23 | $538.12 | $538.12 | 62,845 |
| 2020-08-14 | $540.40 | $562.31 | $540.40 | $549.70 | $549.70 | 42,245 |
| 2020-08-13 | $545.54 | $556.97 | $545.00 | $546.39 | $546.39 | 51,483 |
| 2020-08-12 | $562.29 | $562.29 | $549.43 | $550.46 | $550.46 | 43,163 |
| 2020-08-11 | $573.26 | $583.45 | $552.72 | $554.62 | $554.62 | 73,877 |
| 2020-08-10 | $544.20 | $567.72 | $542.00 | $563.71 | $563.71 | 63,538 |
| 2020-08-07 | $516.33 | $540.74 | $516.33 | $539.67 | $539.67 | 36,736 |
| 2020-08-06 | $522.32 | $527.28 | $518.72 | $519.57 | $519.57 | 46,847 |
| 2020-08-05 | $510.00 | $540.41 | $510.00 | $521.51 | $521.51 | 106,474 |
| 2020-08-04 | $527.04 | $534.19 | $525.71 | $525.75 | $525.75 | 64,432 |
| 2020-08-03 | $528.34 | $533.41 | $521.02 | $531.26 | $531.26 | 58,401 |
| 2020-07-31 | $518.60 | $525.28 | $513.69 | $522.32 | $522.32 | 48,837 |
| 2020-07-30 | $518.69 | $526.48 | $512.41 | $520.86 | $520.86 | 31,435 |
| 2020-07-29 | $515.70 | $532.12 | $515.70 | $530.50 | $530.50 | 50,219 |
| 2020-07-28 | $521.01 | $526.13 | $517.81 | $518.20 | $518.20 | 41,111 |
| 2020-07-27 | $535.65 | $535.65 | $520.81 | $524.81 | $524.81 | 55,985 |
| 2020-07-24 | $537.49 | $540.13 | $533.82 | $537.00 | $537.00 | 77,546 |
| 2020-07-23 | $523.27 | $538.78 | $523.27 | $532.93 | $532.93 | 50,242 |
| 2020-07-22 | $512.64 | $529.03 | $512.64 | $529.03 | $529.03 | 40,132 |
| 2020-07-21 | $515.90 | $527.71 | $513.36 | $517.73 | $517.73 | 43,851 |
| 2020-07-20 | $518.09 | $518.30 | $510.16 | $512.49 | $512.49 | 51,296 |
| 2020-07-17 | $534.97 | $540.60 | $519.93 | $522.01 | $522.01 | 58,100 |
| 2020-07-16 | $518.58 | $538.57 | $517.04 | $536.50 | $536.50 | 70,900 |
| 2020-07-15 | $514.90 | $521.60 | $508.39 | $520.43 | $520.43 | 48,600 |
| 2020-07-14 | $491.33 | $501.36 | $489.09 | $498.68 | $498.68 | 46,600 |
| 2020-07-13 | $493.46 | $500.75 | $488.01 | $491.31 | $491.31 | 43,400 |
| 2020-07-10 | $471.19 | $489.53 | $471.19 | $488.14 | $488.14 | 39,200 |
| 2020-07-09 | $486.47 | $486.47 | $467.55 | $471.19 | $471.19 | 73,600 |
| 2020-07-08 | $486.50 | $492.96 | $483.07 | $487.76 | $487.76 | 57,300 |
| 2020-07-07 | $493.85 | $494.72 | $485.00 | $485.02 | $485.02 | 73,900 |
| 2020-07-06 | $502.02 | $504.01 | $483.32 | $488.82 | $488.82 | 54,000 |
| 2020-07-02 | $495.49 | $502.18 | $487.76 | $491.02 | $491.02 | 67,500 |
| 2020-07-01 | $489.34 | $492.81 | $480.68 | $485.44 | $485.44 | 55,300 |
| 2020-06-30 | $490.84 | $495.38 | $484.34 | $489.14 | $489.14 | 64,200 |
| 2020-06-29 | $481.74 | $491.69 | $478.00 | $486.44 | $486.44 | 44,800 |
| 2020-06-26 | $480.60 | $482.77 | $470.84 | $475.90 | $475.90 | 121,707 |
| 2020-06-25 | $464.00 | $490.35 | $462.54 | $489.50 | $489.50 | 90,222 |
| 2020-06-24 | $479.15 | $485.79 | $460.58 | $467.08 | $467.08 | 93,311 |
| 2020-06-23 | $495.00 | $496.00 | $485.91 | $485.91 | $485.91 | 100,877 |
| 2020-06-22 | $480.13 | $490.58 | $477.60 | $486.08 | $486.08 | 126,573 |
| 2020-06-19 | $508.74 | $508.74 | $482.83 | $483.52 | $483.52 | 123,710 |
| 2020-06-18 | $499.37 | $508.72 | $498.21 | $500.34 | $500.34 | 54,773 |
| 2020-06-17 | $506.02 | $511.44 | $500.74 | $505.14 | $505.14 | 52,394 |
| 2020-06-16 | $525.86 | $527.03 | $504.34 | $506.28 | $506.28 | 45,117 |
| 2020-06-15 | $485.01 | $514.92 | $479.88 | $507.02 | $507.02 | 70,976 |
| 2020-06-12 | $520.92 | $520.92 | $489.14 | $504.28 | $504.28 | 68,662 |
| 2020-06-11 | $506.15 | $516.27 | $495.75 | $496.99 | $496.99 | 126,978 |
| 2020-06-10 | $555.75 | $555.75 | $530.02 | $530.02 | $530.02 | 113,605 |
| 2020-06-09 | $573.52 | $575.10 | $561.47 | $561.88 | $561.88 | 50,227 |
| 2020-06-08 | $581.80 | $591.50 | $578.34 | $585.99 | $585.99 | 59,182 |
| 2020-06-05 | $581.49 | $588.43 | $566.24 | $579.26 | $579.26 | 59,817 |
| 2020-06-04 | $541.29 | $554.16 | $536.02 | $553.80 | $553.80 | 57,478 |
| 2020-06-03 | $530.00 | $547.63 | $530.00 | $547.23 | $547.23 | 48,522 |
| 2020-06-02 | $513.23 | $532.09 | $509.66 | $525.99 | $525.99 | 49,639 |
| 2020-06-01 | $512.50 | $517.30 | $510.23 | $512.11 | $512.11 | 45,975 |
| 2020-05-29 | $522.97 | $523.36 | $507.81 | $513.10 | $513.10 | 101,116 |
| 2020-05-28 | $537.99 | $537.99 | $525.52 | $528.31 | $528.31 | 37,307 |
| 2020-05-27 | $537.75 | $539.55 | $522.56 | $529.54 | $529.54 | 52,563 |
| 2020-05-26 | $521.21 | $529.68 | $514.95 | $522.06 | $522.06 | 100,425 |
| 2020-05-22 | $500.00 | $504.40 | $486.50 | $500.96 | $500.96 | 75,806 |
| 2020-05-21 | $494.14 | $506.95 | $494.14 | $501.11 | $501.11 | 75,602 |
| 2020-05-20 | $475.25 | $500.94 | $470.01 | $498.90 | $498.90 | 112,213 |
| 2020-05-19 | $489.36 | $490.45 | $469.24 | $469.40 | $469.40 | 72,865 |
| 2020-05-18 | $479.12 | $491.55 | $478.58 | $487.11 | $487.11 | 93,038 |
| 2020-05-15 | $457.72 | $460.74 | $447.86 | $458.52 | $458.52 | 111,105 |
| 2020-05-14 | $446.87 | $465.42 | $434.53 | $460.77 | $460.77 | 67,397 |
| 2020-05-13 | $480.11 | $480.11 | $451.82 | $451.86 | $451.86 | 87,399 |
| 2020-05-12 | $511.57 | $513.71 | $484.68 | $484.85 | $484.85 | 64,730 |
| 2020-05-11 | $523.01 | $526.38 | $503.36 | $512.98 | $512.98 | 85,405 |
| 2020-05-08 | $520.42 | $537.78 | $515.50 | $530.50 | $530.50 | 70,467 |
| 2020-05-07 | $499.84 | $520.33 | $495.80 | $511.07 | $511.07 | 83,735 |
| 2020-05-06 | $505.60 | $516.00 | $482.94 | $492.09 | $492.09 | 97,737 |
| 2020-05-05 | $505.00 | $517.40 | $495.40 | $501.04 | $501.04 | 107,870 |
| 2020-05-04 | $500.00 | $504.56 | $494.67 | $499.91 | $499.91 | 82,197 |
| 2020-05-01 | $524.00 | $524.00 | $505.50 | $506.86 | $506.86 | 88,624 |
| 2020-04-30 | $555.28 | $555.28 | $533.71 | $533.71 | $533.71 | 60,208 |
| 2020-04-29 | $563.60 | $570.03 | $555.65 | $567.75 | $567.75 | 41,674 |
| 2020-04-28 | $561.47 | $572.11 | $547.14 | $549.81 | $549.81 | 55,334 |
| 2020-04-27 | $533.00 | $550.15 | $528.93 | $549.02 | $549.02 | 31,033 |
| 2020-04-24 | $526.85 | $533.38 | $515.34 | $524.97 | $524.97 | 50,732 |
| 2020-04-23 | $521.14 | $528.44 | $515.43 | $519.35 | $519.35 | 74,595 |
| 2020-04-22 | $539.43 | $539.43 | $519.41 | $519.41 | $519.41 | 66,256 |
| 2020-04-21 | $530.03 | $543.65 | $521.01 | $532.90 | $532.90 | 65,047 |
| 2020-04-20 | $545.00 | $549.38 | $531.76 | $545.92 | $545.92 | 48,040 |
| 2020-04-17 | $554.39 | $558.52 | $535.38 | $558.52 | $558.52 | 45,485 |
| 2020-04-16 | $538.00 | $538.00 | $521.35 | $530.94 | $530.94 | 52,086 |
| 2020-04-15 | $552.50 | $554.60 | $537.11 | $540.33 | $540.33 | 42,750 |
| 2020-04-14 | $579.80 | $584.47 | $555.28 | $560.91 | $560.91 | 46,305 |
| 2020-04-13 | $581.82 | $581.82 | $564.03 | $564.03 | $564.03 | 36,037 |
| 2020-04-09 | $560.39 | $602.14 | $560.39 | $584.82 | $584.82 | 63,703 |
| 2020-04-08 | $546.10 | $565.87 | $536.87 | $560.34 | $560.34 | 57,315 |
| 2020-04-07 | $558.93 | $577.67 | $536.39 | $540.51 | $540.51 | 81,093 |
| 2020-04-06 | $519.67 | $544.38 | $519.67 | $539.26 | $539.26 | 59,380 |
| 2020-04-03 | $520.95 | $529.01 | $500.01 | $500.01 | $500.01 | 49,988 |
| 2020-04-02 | $518.95 | $539.34 | $512.39 | $529.95 | $529.95 | 56,146 |
| 2020-04-01 | $527.47 | $534.91 | $512.49 | $514.70 | $514.70 | 58,770 |
| 2020-03-31 | $563.21 | $571.75 | $536.92 | $552.35 | $552.35 | 135,174 |
| 2020-03-30 | $556.32 | $566.38 | $536.42 | $565.60 | $565.60 | 89,128 |
| 2020-03-27 | $540.56 | $565.63 | $534.38 | $547.80 | $547.80 | 66,405 |
| 2020-03-26 | $521.60 | $561.26 | $521.60 | $559.97 | $559.97 | 79,218 |
| 2020-03-25 | $489.73 | $539.51 | $480.77 | $515.83 | $515.83 | 98,352 |
| 2020-03-24 | $478.37 | $492.35 | $462.01 | $486.74 | $486.74 | 86,252 |
| 2020-03-23 | $462.71 | $468.74 | $426.87 | $452.84 | $452.84 | 117,978 |
| 2020-03-20 | $483.40 | $518.69 | $454.39 | $467.71 | $467.71 | 160,164 |
| 2020-03-19 | $488.85 | $499.12 | $472.89 | $482.62 | $482.62 | 97,039 |
| 2020-03-18 | $531.87 | $543.94 | $463.06 | $493.22 | $493.22 | 87,517 |
| 2020-03-17 | $515.59 | $570.23 | $500.19 | $569.23 | $569.23 | 119,500 |
| 2020-03-16 | $569.16 | $569.16 | $504.66 | $504.66 | $504.66 | 83,247 |
| 2020-03-13 | $556.91 | $596.21 | $522.20 | $594.94 | $594.94 | 125,676 |
| 2020-03-12 | $537.43 | $549.73 | $507.64 | $525.54 | $525.54 | 137,784 |
| 2020-03-11 | $600.30 | $604.54 | $576.10 | $582.00 | $582.00 | 106,271 |
| 2020-03-10 | $627.10 | $628.49 | $586.04 | $616.04 | $616.04 | 121,789 |
| 2020-03-09 | $647.00 | $647.00 | $598.54 | $608.67 | $608.67 | 100,027 |
| 2020-03-06 | $678.42 | $686.77 | $657.94 | $674.17 | $674.17 | 128,914 |
| 2020-03-05 | $706.52 | $715.22 | $690.40 | $699.57 | $699.57 | 79,017 |
| 2020-03-04 | $701.73 | $727.72 | $701.20 | $725.34 | $725.34 | 90,004 |
| 2020-03-03 | $718.59 | $727.81 | $696.69 | $703.83 | $689.57 | 98,930 |
| 2020-03-02 | $675.81 | $722.75 | $675.81 | $719.72 | $705.14 | 122,733 |
| 2020-02-28 | $685.87 | $695.67 | $666.69 | $672.25 | $658.63 | 132,017 |
| 2020-02-27 | $732.10 | $739.47 | $704.87 | $704.87 | $690.59 | 61,297 |
| 2020-02-26 | $753.98 | $760.49 | $743.24 | $743.24 | $728.18 | 67,048 |
| 2020-02-25 | $777.15 | $777.27 | $751.03 | $751.81 | $736.58 | 63,000 |
| 2020-02-24 | $776.33 | $786.00 | $772.19 | $776.00 | $760.28 | 48,932 |
| 2020-02-21 | $796.81 | $802.22 | $787.01 | $788.15 | $772.18 | 59,673 |
| 2020-02-20 | $826.88 | $826.88 | $792.50 | $800.43 | $784.21 | 92,070 |
| 2020-02-19 | $836.92 | $847.95 | $829.52 | $839.47 | $822.46 | 76,120 |
| 2020-02-18 | $819.00 | $837.13 | $819.00 | $836.09 | $819.15 | 47,334 |
| 2020-02-14 | $823.92 | $829.54 | $821.05 | $825.22 | $808.50 | 36,535 |
| 2020-02-13 | $813.48 | $828.32 | $813.48 | $822.58 | $805.91 | 62,384 |
| 2020-02-12 | $824.48 | $824.48 | $813.13 | $815.85 | $799.32 | 30,747 |
| 2020-02-11 | $822.00 | $826.48 | $817.29 | $821.88 | $805.23 | 40,040 |
| 2020-02-10 | $818.88 | $821.00 | $812.50 | $819.50 | $802.90 | 64,842 |
| 2020-02-07 | $819.60 | $824.70 | $816.45 | $819.59 | $802.98 | 33,114 |
| 2020-02-06 | $819.91 | $828.85 | $818.67 | $821.25 | $804.61 | 24,063 |
| 2020-02-05 | $817.85 | $827.69 | $816.05 | $819.71 | $803.10 | 31,816 |
| 2020-02-04 | $816.08 | $820.99 | $811.06 | $816.46 | $799.92 | 33,142 |
| 2020-02-03 | $801.15 | $813.68 | $787.01 | $808.91 | $792.52 | 58,400 |
| 2020-01-31 | $810.75 | $814.50 | $797.66 | $797.66 | $781.50 | 44,957 |
| 2020-01-30 | $797.91 | $812.51 | $794.46 | $811.83 | $795.38 | 78,196 |
| 2020-01-29 | $801.67 | $803.84 | $795.42 | $797.37 | $781.21 | 40,611 |
| 2020-01-28 | $797.00 | $809.94 | $797.00 | $799.35 | $783.15 | 65,849 |
| 2020-01-27 | $796.80 | $803.17 | $795.76 | $795.76 | $779.64 | 34,362 |
| 2020-01-24 | $809.99 | $810.89 | $802.94 | $804.85 | $788.54 | 30,280 |
| 2020-01-23 | $803.84 | $809.63 | $795.47 | $809.39 | $792.99 | 47,160 |
| 2020-01-22 | $806.17 | $808.75 | $803.16 | $807.01 | $790.66 | 53,445 |
| 2020-01-21 | $814.30 | $816.00 | $803.44 | $804.81 | $788.50 | 47,815 |
| 2020-01-17 | $808.75 | $816.56 | $807.51 | $816.56 | $800.02 | 53,504 |
| 2020-01-16 | $800.90 | $808.03 | $800.90 | $807.75 | $791.38 | 61,996 |
| 2020-01-15 | $794.90 | $804.90 | $794.90 | $800.90 | $784.67 | 43,021 |
| 2020-01-14 | $790.37 | $800.78 | $790.00 | $797.07 | $780.92 | 64,908 |
| 2020-01-13 | $790.00 | $796.82 | $787.00 | $791.70 | $775.66 | 89,045 |
| 2020-01-10 | $803.40 | $803.40 | $785.14 | $788.86 | $772.88 | 67,826 |
| 2020-01-09 | $799.70 | $807.22 | $799.70 | $802.10 | $785.85 | 52,323 |
| 2020-01-08 | $797.02 | $806.99 | $796.66 | $797.70 | $781.54 | 77,241 |
| 2020-01-07 | $804.46 | $804.46 | $798.50 | $798.82 | $782.64 | 50,839 |
| 2020-01-06 | $800.04 | $808.68 | $800.04 | $806.12 | $789.79 | 60,697 |
| 2020-01-03 | $805.70 | $814.83 | $799.81 | $805.53 | $789.21 | 40,466 |
| 2020-01-02 | $803.37 | $809.74 | $796.27 | $809.74 | $793.33 | 58,060 |
| 2019-12-31 | $800.52 | $806.79 | $797.96 | $799.57 | $783.37 | 48,683 |
| 2019-12-30 | $795.99 | $803.20 | $792.11 | $802.01 | $785.76 | 38,693 |
| 2019-12-27 | $796.25 | $799.86 | $792.90 | $794.71 | $778.61 | 41,803 |
| 2019-12-26 | $793.59 | $799.39 | $790.07 | $793.76 | $777.68 | 33,299 |
| 2019-12-24 | $794.59 | $796.90 | $791.51 | $791.51 | $775.47 | 25,753 |
| 2019-12-23 | $800.06 | $800.82 | $791.96 | $794.49 | $778.39 | 47,086 |
| 2019-12-20 | $805.21 | $812.60 | $794.55 | $798.61 | $782.43 | 201,329 |
| 2019-12-19 | $796.00 | $806.13 | $788.05 | $801.48 | $785.24 | 57,365 |
| 2019-12-18 | $799.69 | $800.98 | $792.11 | $793.11 | $777.04 | 99,360 |
| 2019-12-17 | $797.47 | $801.85 | $794.27 | $801.85 | $785.60 | 40,533 |
| 2019-12-16 | $797.94 | $803.85 | $792.51 | $796.29 | $780.16 | 45,795 |
| 2019-12-13 | $796.52 | $798.00 | $785.60 | $794.68 | $778.58 | 58,879 |
| 2019-12-12 | $787.23 | $798.94 | $785.28 | $797.86 | $781.69 | 47,490 |
| 2019-12-11 | $790.43 | $792.92 | $785.67 | $788.03 | $772.06 | 28,687 |
| 2019-12-10 | $790.47 | $793.33 | $784.11 | $790.20 | $774.19 | 27,688 |
| 2019-12-09 | $792.02 | $793.91 | $787.71 | $792.09 | $776.04 | 35,720 |
| 2019-12-06 | $791.42 | $797.10 | $788.17 | $793.64 | $777.56 | 52,344 |
| 2019-12-05 | $780.21 | $787.78 | $778.70 | $784.09 | $768.20 | 35,546 |
| 2019-12-04 | $769.98 | $781.66 | $769.98 | $779.27 | $763.48 | 54,457 |
| 2019-12-03 | $777.15 | $777.15 | $763.33 | $770.45 | $754.84 | 62,081 |
| 2019-12-02 | $782.90 | $782.90 | $773.92 | $779.06 | $763.28 | 55,812 |
| 2019-11-29 | $791.53 | $794.13 | $780.04 | $780.04 | $764.24 | 22,936 |
| 2019-11-27 | $790.57 | $795.82 | $786.29 | $793.29 | $777.22 | 26,515 |
| 2019-11-26 | $778.87 | $794.38 | $778.49 | $790.33 | $774.32 | 240,559 |
| 2019-11-25 | $791.09 | $792.71 | $779.08 | $779.56 | $763.77 | 54,983 |
| 2019-11-22 | $788.00 | $791.57 | $781.99 | $789.42 | $773.43 | 40,048 |
| 2019-11-21 | $794.54 | $794.54 | $780.72 | $785.69 | $769.77 | 58,323 |
| 2019-11-20 | $784.66 | $797.41 | $784.66 | $793.18 | $777.11 | 87,133 |
| 2019-11-19 | $783.25 | $791.34 | $778.31 | $785.11 | $769.20 | 52,258 |
| 2019-11-18 | $769.97 | $784.62 | $764.49 | $783.25 | $767.38 | 48,500 |
| 2019-11-15 | $784.20 | $784.20 | $763.57 | $770.04 | $754.44 | 74,218 |
| 2019-11-14 | $785.20 | $786.66 | $783.07 | $784.00 | $768.12 | 42,235 |
| 2019-11-13 | $779.30 | $792.24 | $779.30 | $785.20 | $769.29 | 53,756 |
| 2019-11-12 | $779.96 | $785.94 | $774.44 | $781.43 | $765.60 | 41,682 |
| 2019-11-11 | $771.21 | $781.89 | $771.21 | $780.45 | $764.64 | 27,813 |
| 2019-11-08 | $776.53 | $778.18 | $770.22 | $775.30 | $759.59 | 35,133 |
| 2019-11-07 | $780.97 | $783.14 | $769.82 | $776.80 | $761.06 | 53,392 |
| 2019-11-06 | $761.39 | $779.87 | $760.00 | $776.44 | $760.71 | 47,576 |
| 2019-11-05 | $759.13 | $763.50 | $748.95 | $756.23 | $740.91 | 79,531 |
| 2019-11-04 | $770.99 | $770.99 | $754.70 | $758.08 | $742.72 | 43,732 |
| 2019-11-01 | $784.56 | $784.56 | $767.66 | $768.87 | $753.29 | 42,060 |
| 2019-10-31 | $764.27 | $784.54 | $761.35 | $778.29 | $762.52 | 71,831 |
| 2019-10-30 | $763.36 | $771.11 | $760.67 | $765.50 | $749.99 | 40,360 |
| 2019-10-29 | $744.88 | $766.94 | $744.43 | $762.92 | $747.46 | 39,651 |
| 2019-10-28 | $760.00 | $763.28 | $744.42 | $745.23 | $730.13 | 53,455 |
| 2019-10-25 | $767.97 | $770.05 | $752.66 | $757.69 | $742.34 | 33,732 |
| 2019-10-24 | $767.31 | $772.58 | $764.21 | $765.80 | $750.28 | 31,313 |
| 2019-10-23 | $760.10 | $767.10 | $757.52 | $766.66 | $751.13 | 32,830 |
| 2019-10-22 | $778.42 | $780.20 | $761.93 | $761.93 | $746.49 | 30,830 |
| 2019-10-21 | $786.95 | $790.57 | $779.23 | $781.00 | $765.18 | 30,272 |
| 2019-10-18 | $771.58 | $782.78 | $771.58 | $780.86 | $765.04 | 53,675 |
| 2019-10-17 | $770.41 | $774.55 | $758.95 | $773.74 | $758.06 | 61,073 |
| 2019-10-16 | $774.01 | $774.01 | $765.15 | $770.25 | $754.64 | 36,114 |
| 2019-10-15 | $767.01 | $779.78 | $767.01 | $777.90 | $762.14 | 47,291 |
| 2019-10-14 | $767.60 | $769.49 | $762.53 | $765.80 | $750.28 | 31,824 |
| 2019-10-11 | $776.80 | $777.43 | $767.95 | $771.49 | $755.86 | 29,837 |
| 2019-10-10 | $769.33 | $773.99 | $765.83 | $770.02 | $754.42 | 35,834 |
| 2019-10-09 | $766.20 | $773.81 | $764.25 | $768.53 | $752.96 | 42,292 |
| 2019-10-08 | $780.85 | $780.85 | $760.21 | $762.08 | $746.64 | 59,844 |
| 2019-10-07 | $790.29 | $792.60 | $779.51 | $784.78 | $768.88 | 45,880 |
| 2019-10-04 | $787.55 | $795.60 | $786.00 | $793.65 | $777.57 | 37,240 |
| 2019-10-03 | $784.00 | $788.37 | $781.15 | $785.99 | $770.07 | 31,971 |
| 2019-10-02 | $793.63 | $793.63 | $775.04 | $782.79 | $766.93 | 43,131 |
| 2019-10-01 | $802.85 | $808.50 | $793.38 | $797.38 | $781.22 | 58,459 |
| 2019-09-30 | $794.90 | $798.61 | $792.57 | $797.76 | $781.60 | 36,463 |
| 2019-09-27 | $799.07 | $800.20 | $789.18 | $794.26 | $778.17 | 40,039 |
| 2019-09-26 | $795.19 | $802.29 | $780.63 | $797.91 | $781.74 | 34,152 |
| 2019-09-25 | $780.64 | $802.57 | $780.64 | $795.71 | $779.59 | 72,570 |
| 2019-09-24 | $780.37 | $791.26 | $780.37 | $780.71 | $764.89 | 48,136 |
| 2019-09-23 | $770.97 | $782.10 | $770.97 | $778.30 | $762.53 | 46,152 |
| 2019-09-20 | $776.21 | $779.56 | $769.33 | $772.47 | $756.82 | 122,073 |
| 2019-09-19 | $783.45 | $790.02 | $775.73 | $778.11 | $762.34 | 44,296 |
| 2019-09-18 | $773.33 | $783.88 | $771.00 | $782.59 | $766.73 | 62,934 |
| 2019-09-17 | $764.37 | $774.56 | $763.82 | $774.56 | $758.87 | 53,374 |
| 2019-09-16 | $766.15 | $771.30 | $758.77 | $764.27 | $748.79 | 43,683 |
| 2019-09-13 | $774.58 | $774.58 | $764.89 | $771.57 | $755.94 | 56,714 |
| 2019-09-12 | $767.07 | $772.96 | $766.70 | $769.74 | $754.14 | 43,975 |
| 2019-09-11 | $773.49 | $773.49 | $761.75 | $765.32 | $749.81 | 51,941 |
| 2019-09-10 | $772.94 | $774.86 | $764.01 | $770.83 | $755.21 | 70,598 |
| 2019-09-09 | $784.80 | $788.54 | $770.17 | $772.24 | $756.59 | 54,607 |
| 2019-09-06 | $774.51 | $787.50 | $773.26 | $780.02 | $764.22 | 73,891 |
| 2019-09-05 | $770.24 | $798.72 | $769.91 | $771.09 | $755.47 | 109,796 |
| 2019-09-04 | $758.95 | $762.21 | $754.95 | $761.57 | $746.14 | 55,645 |
| 2019-09-03 | $743.58 | $754.10 | $743.58 | $752.86 | $737.61 | 51,898 |
| 2019-08-30 | $754.65 | $754.65 | $741.98 | $749.31 | $734.13 | 74,343 |
| 2019-08-29 | $748.89 | $753.21 | $746.66 | $750.56 | $735.35 | 72,296 |
| 2019-08-28 | $743.59 | $745.64 | $737.24 | $743.68 | $728.61 | 64,133 |
| 2019-08-27 | $753.99 | $754.68 | $743.63 | $744.90 | $729.81 | 67,092 |
| 2019-08-26 | $743.67 | $750.72 | $739.65 | $750.12 | $734.92 | 73,942 |
| 2019-08-23 | $752.95 | $759.94 | $736.97 | $738.64 | $723.67 | 77,363 |
| 2019-08-22 | $749.19 | $757.21 | $746.15 | $753.98 | $738.70 | 53,982 |
| 2019-08-21 | $751.58 | $754.06 | $745.28 | $747.24 | $732.10 | 65,046 |
| 2019-08-20 | $761.49 | $762.69 | $747.18 | $747.18 | $732.04 | 59,039 |
| 2019-08-19 | $756.24 | $767.01 | $756.24 | $765.67 | $750.16 | 120,696 |
| 2019-08-16 | $747.76 | $754.41 | $743.15 | $750.67 | $735.46 | 71,113 |
| 2019-08-15 | $739.79 | $747.38 | $737.98 | $743.09 | $728.03 | 59,382 |
| 2019-08-14 | $746.36 | $752.96 | $733.70 | $737.09 | $722.16 | 57,403 |
| 2019-08-13 | $742.21 | $756.36 | $740.18 | $753.53 | $738.26 | 102,586 |
| 2019-08-12 | $746.35 | $754.05 | $744.57 | $744.57 | $729.48 | 42,385 |
| 2019-08-09 | $740.89 | $759.54 | $738.75 | $750.42 | $735.22 | 71,405 |
| 2019-08-08 | $743.08 | $746.55 | $728.68 | $738.01 | $723.06 | 150,159 |
| 2019-08-07 | $705.00 | $742.51 | $696.91 | $737.69 | $722.74 | 167,212 |
| 2019-08-06 | $677.39 | $695.46 | $674.67 | $695.17 | $681.09 | 72,127 |
| 2019-08-05 | $684.59 | $687.73 | $672.71 | $675.02 | $661.34 | 66,577 |
| 2019-08-02 | $689.92 | $697.58 | $689.92 | $692.05 | $678.03 | 61,132 |
| 2019-08-01 | $686.98 | $705.00 | $686.98 | $691.09 | $677.09 | 102,099 |
| 2019-07-31 | $702.55 | $705.05 | $685.57 | $685.73 | $671.84 | 102,189 |
| 2019-07-30 | $693.40 | $704.16 | $693.40 | $701.33 | $687.12 | 42,835 |
| 2019-07-29 | $704.06 | $706.95 | $693.60 | $696.60 | $682.49 | 74,540 |
| 2019-07-26 | $695.04 | $703.97 | $691.02 | $703.97 | $689.71 | 68,656 |
| 2019-07-25 | $690.91 | $699.79 | $690.00 | $695.08 | $681.00 | 35,698 |
| 2019-07-24 | $687.42 | $696.14 | $686.92 | $692.72 | $678.68 | 41,245 |
| 2019-07-23 | $686.18 | $690.38 | $677.00 | $688.81 | $674.85 | 43,781 |
| 2019-07-22 | $692.30 | $692.30 | $684.62 | $686.18 | $672.28 | 41,403 |
| 2019-07-19 | $699.51 | $702.51 | $692.19 | $693.12 | $679.08 | 47,969 |
| 2019-07-18 | $690.14 | $701.33 | $690.14 | $698.42 | $684.27 | 64,408 |
| 2019-07-17 | $696.00 | $698.06 | $691.44 | $691.44 | $677.43 | 83,051 |
| 2019-07-16 | $706.44 | $711.00 | $696.96 | $697.00 | $682.88 | 43,542 |
| 2019-07-15 | $705.87 | $713.66 | $705.00 | $707.29 | $692.96 | 52,822 |
| 2019-07-12 | $704.30 | $707.12 | $698.56 | $704.70 | $690.42 | 69,686 |
| 2019-07-11 | $703.40 | $705.45 | $696.55 | $703.27 | $689.02 | 61,839 |
| 2019-07-10 | $713.16 | $714.60 | $701.18 | $703.44 | $689.19 | 62,372 |
| 2019-07-09 | $698.00 | $714.45 | $698.00 | $710.66 | $696.26 | 104,814 |
| 2019-07-08 | $704.63 | $704.63 | $695.91 | $698.98 | $684.82 | 97,724 |
| 2019-07-05 | $699.95 | $706.00 | $696.35 | $705.92 | $691.62 | 58,297 |
| 2019-07-03 | $697.28 | $705.08 | $697.28 | $702.45 | $688.22 | 45,459 |
| 2019-07-02 | $695.00 | $699.73 | $693.33 | $696.59 | $682.48 | 66,054 |
| 2019-07-01 | $687.06 | $694.61 | $682.33 | $693.79 | $679.73 | 87,851 |
| 2019-06-28 | $676.46 | $683.70 | $673.25 | $681.11 | $667.31 | 116,850 |
| 2019-06-27 | $672.00 | $674.51 | $666.88 | $674.14 | $660.48 | 70,658 |
| 2019-06-26 | $682.34 | $682.34 | $669.27 | $670.19 | $656.61 | 126,273 |
| 2019-06-25 | $682.10 | $688.43 | $678.21 | $680.00 | $666.22 | 91,793 |
| 2019-06-24 | $686.27 | $687.62 | $678.72 | $681.93 | $668.11 | 101,133 |
| 2019-06-21 | $684.40 | $691.96 | $681.05 | $686.71 | $672.80 | 134,442 |
| 2019-06-20 | $686.03 | $689.83 | $679.13 | $686.52 | $672.61 | 224,157 |
| 2019-06-19 | $679.53 | $684.61 | $671.71 | $682.48 | $668.65 | 129,727 |
| 2019-06-18 | $688.66 | $692.80 | $676.10 | $678.49 | $664.74 | 90,951 |
| 2019-06-17 | $691.94 | $691.94 | $685.70 | $687.01 | $673.09 | 78,146 |
| 2019-06-14 | $687.64 | $693.30 | $684.00 | $690.85 | $676.85 | 148,087 |
| 2019-06-13 | $687.49 | $690.05 | $679.23 | $687.00 | $673.08 | 135,843 |
| 2019-06-12 | $684.41 | $687.72 | $680.15 | $686.80 | $672.88 | 126,633 |
| 2019-06-11 | $687.01 | $687.01 | $677.57 | $684.51 | $670.64 | 118,274 |
| 2019-06-10 | $691.73 | $691.73 | $684.32 | $684.74 | $670.87 | 34,234 |
| 2019-06-07 | $693.49 | $693.49 | $688.56 | $690.74 | $676.74 | 53,587 |
| 2019-06-06 | $694.67 | $697.33 | $692.20 | $692.20 | $678.18 | 79,174 |
| 2019-06-05 | $683.05 | $694.02 | $680.60 | $693.19 | $679.15 | 67,062 |
| 2019-06-04 | $684.40 | $684.40 | $674.14 | $683.58 | $669.73 | 94,247 |
| 2019-06-03 | $662.42 | $678.45 | $660.65 | $678.45 | $664.70 | 175,524 |
| 2019-05-31 | $660.64 | $665.31 | $656.13 | $663.30 | $649.86 | 102,678 |
| 2019-05-30 | $671.66 | $675.50 | $664.46 | $666.00 | $652.51 | 72,206 |
| 2019-05-29 | $670.00 | $673.49 | $666.80 | $671.38 | $657.78 | 68,506 |
| 2019-05-28 | $686.49 | $691.99 | $671.67 | $671.89 | $658.28 | 213,568 |
| 2019-05-24 | $687.26 | $689.08 | $680.07 | $685.85 | $671.95 | 111,837 |
| 2019-05-23 | $683.88 | $685.21 | $678.16 | $684.64 | $670.77 | 66,095 |
| 2019-05-22 | $683.05 | $688.02 | $680.03 | $686.61 | $672.70 | 67,501 |
| 2019-05-21 | $685.00 | $687.40 | $683.81 | $685.98 | $672.08 | 116,225 |
| 2019-05-20 | $676.68 | $685.38 | $676.68 | $684.01 | $670.15 | 96,231 |
| 2019-05-17 | $683.99 | $685.85 | $679.48 | $679.94 | $666.16 | 87,733 |
| 2019-05-16 | $680.61 | $689.30 | $680.61 | $689.19 | $675.23 | 64,467 |
| 2019-05-15 | $671.45 | $679.12 | $670.15 | $677.45 | $663.72 | 71,739 |
| 2019-05-14 | $674.90 | $678.03 | $671.71 | $674.69 | $661.02 | 113,043 |
| 2019-05-13 | $665.54 | $673.76 | $664.13 | $671.77 | $658.16 | 76,396 |
| 2019-05-10 | $672.89 | $675.00 | $662.35 | $672.39 | $658.77 | 84,280 |
| 2019-05-09 | $659.63 | $678.35 | $655.31 | $678.35 | $664.61 | 99,203 |
| 2019-05-08 | $653.33 | $670.82 | $650.05 | $663.53 | $650.09 | 144,171 |
| 2019-05-07 | $662.94 | $669.79 | $652.36 | $652.75 | $639.52 | 108,443 |
| 2019-05-06 | $654.01 | $670.51 | $654.01 | $666.31 | $652.81 | 135,150 |
| 2019-05-03 | $658.17 | $663.96 | $656.00 | $662.82 | $649.39 | 53,469 |
| 2019-05-02 | $657.40 | $659.71 | $647.90 | $655.30 | $642.02 | 94,489 |
| 2019-05-01 | $657.47 | $659.81 | $652.34 | $656.90 | $643.59 | 114,597 |
| 2019-04-30 | $648.89 | $656.88 | $647.99 | $656.88 | $643.57 | 103,879 |
| 2019-04-29 | $652.61 | $654.00 | $647.29 | $648.94 | $635.79 | 64,255 |
| 2019-04-26 | $648.82 | $653.19 | $645.00 | $653.07 | $639.84 | 51,511 |
| 2019-04-25 | $645.81 | $651.35 | $640.26 | $647.99 | $634.86 | 57,930 |
| 2019-04-24 | $652.45 | $656.94 | $646.37 | $646.37 | $633.27 | 60,091 |
| 2019-04-23 | $642.26 | $653.59 | $642.26 | $651.74 | $638.54 | 106,205 |
| 2019-04-22 | $644.11 | $644.69 | $636.92 | $642.28 | $629.27 | 110,214 |
| 2019-04-18 | $639.85 | $655.03 | $639.85 | $646.92 | $633.81 | 148,364 |
| 2019-04-17 | $640.86 | $644.12 | $632.45 | $637.54 | $624.62 | 79,477 |
| 2019-04-16 | $631.52 | $640.55 | $631.52 | $639.79 | $626.83 | 88,903 |
| 2019-04-15 | $627.88 | $634.32 | $625.28 | $628.80 | $616.06 | 75,595 |
| 2019-04-12 | $626.00 | $628.86 | $623.51 | $627.10 | $614.39 | 53,030 |
| 2019-04-11 | $618.90 | $628.93 | $616.38 | $622.47 | $609.86 | 55,953 |
| 2019-04-10 | $609.21 | $618.00 | $609.21 | $617.63 | $605.12 | 76,285 |
| 2019-04-09 | $614.29 | $616.20 | $608.90 | $609.11 | $596.77 | 68,648 |
| 2019-04-08 | $617.00 | $622.27 | $615.18 | $616.00 | $603.52 | 62,471 |
| 2019-04-05 | $619.05 | $622.03 | $616.80 | $617.20 | $604.69 | 56,016 |
| 2019-04-04 | $620.79 | $622.91 | $616.36 | $617.86 | $605.34 | 100,797 |
| 2019-04-03 | $617.00 | $627.35 | $612.82 | $619.55 | $607.00 | 148,270 |
| 2019-04-02 | $622.00 | $622.51 | $611.46 | $613.06 | $600.64 | 108,885 |
| 2019-04-01 | $616.16 | $622.14 | $616.16 | $621.73 | $609.13 | 97,809 |
| 2019-03-29 | $616.76 | $617.00 | $608.51 | $612.40 | $599.99 | 56,782 |
| 2019-03-28 | $611.00 | $614.06 | $600.23 | $613.07 | $600.65 | 68,615 |
| 2019-03-27 | $605.74 | $612.05 | $605.74 | $609.17 | $596.83 | 74,220 |
| 2019-03-26 | $609.07 | $611.60 | $601.32 | $606.25 | $593.97 | 58,659 |
| 2019-03-25 | $612.84 | $613.94 | $604.65 | $605.83 | $593.56 | 87,629 |
| 2019-03-22 | $612.60 | $618.55 | $606.61 | $613.68 | $601.25 | 97,927 |
| 2019-03-21 | $604.82 | $617.24 | $604.82 | $615.09 | $602.63 | 70,042 |
| 2019-03-20 | $616.31 | $617.58 | $607.97 | $608.41 | $596.08 | 87,453 |
| 2019-03-19 | $622.46 | $631.82 | $614.60 | $616.72 | $604.22 | 109,259 |
| 2019-03-18 | $620.42 | $626.74 | $619.04 | $621.53 | $608.94 | 136,108 |
| 2019-03-15 | $611.51 | $630.70 | $611.51 | $620.12 | $607.56 | 216,634 |
| 2019-03-14 | $615.01 | $619.12 | $611.31 | $615.67 | $603.20 | 105,390 |
| 2019-03-13 | $616.97 | $620.74 | $613.13 | $614.57 | $602.12 | 76,553 |
| 2019-03-12 | $613.40 | $617.77 | $609.94 | $615.89 | $603.41 | 69,297 |
| 2019-03-11 | $617.87 | $621.99 | $611.41 | $612.53 | $600.12 | 63,467 |
| 2019-03-08 | $617.68 | $617.68 | $609.59 | $616.05 | $603.57 | 57,260 |
| 2019-03-07 | $623.90 | $625.78 | $617.65 | $621.17 | $608.58 | 93,666 |
| 2019-03-06 | $626.82 | $631.07 | $622.94 | $625.11 | $612.44 | 49,194 |
| 2019-03-05 | $632.33 | $634.71 | $627.02 | $628.43 | $615.70 | 59,775 |
| 2019-03-04 | $645.27 | $645.27 | $627.10 | $632.11 | $619.30 | 84,577 |
| 2019-03-01 | $647.25 | $654.14 | $641.77 | $643.23 | $630.20 | 76,099 |
| 2019-02-28 | $629.25 | $644.55 | $629.25 | $642.96 | $629.93 | 93,476 |
| 2019-02-27 | $627.36 | $630.61 | $622.39 | $628.34 | $615.61 | 59,469 |
| 2019-02-26 | $633.81 | $639.34 | $627.28 | $628.07 | $615.34 | 52,864 |
| 2019-02-25 | $635.44 | $635.44 | $628.41 | $633.89 | $621.05 | 97,102 |
| 2019-02-22 | $637.10 | $637.93 | $626.46 | $630.41 | $617.64 | 74,309 |
| 2019-02-21 | $666.00 | $666.00 | $628.00 | $634.43 | $621.58 | 118,466 |
| 2019-02-20 | $652.34 | $662.50 | $650.06 | $650.82 | $637.63 | 61,086 |
| 2019-02-19 | $646.59 | $652.20 | $640.30 | $650.06 | $636.89 | 50,570 |
| 2019-02-15 | $648.70 | $652.86 | $646.79 | $648.84 | $635.69 | 48,957 |
| 2019-02-14 | $644.90 | $650.00 | $639.52 | $645.45 | $632.37 | 57,114 |
| 2019-02-13 | $647.00 | $649.67 | $645.55 | $647.24 | $634.13 | 41,121 |
| 2019-02-12 | $639.30 | $646.18 | $636.93 | $645.11 | $632.04 | 51,451 |
| 2019-02-11 | $642.28 | $644.47 | $634.16 | $638.24 | $625.31 | 41,897 |
| 2019-02-08 | $639.82 | $642.28 | $633.94 | $640.42 | $627.44 | 40,402 |
| 2019-02-07 | $638.85 | $644.09 | $636.00 | $642.36 | $629.35 | 51,114 |
| 2019-02-06 | $644.06 | $645.99 | $638.56 | $642.00 | $628.99 | 42,562 |
| 2019-02-05 | $635.62 | $646.04 | $634.84 | $645.23 | $632.16 | 57,100 |
| 2019-02-04 | $638.18 | $638.89 | $631.76 | $633.90 | $621.06 | 39,948 |
| 2019-02-01 | $632.39 | $639.06 | $632.39 | $639.06 | $626.11 | 52,803 |
| 2019-01-31 | $622.82 | $635.98 | $622.82 | $631.56 | $618.76 | 108,418 |
| 2019-01-30 | $618.86 | $629.06 | $618.03 | $623.59 | $610.96 | 59,430 |
| 2019-01-29 | $615.10 | $622.01 | $613.88 | $617.25 | $604.74 | 32,963 |
| 2019-01-28 | $614.87 | $620.02 | $614.30 | $616.49 | $604.00 | 46,604 |
| 2019-01-25 | $620.78 | $621.95 | $617.14 | $618.33 | $605.80 | 44,169 |
| 2019-01-24 | $617.02 | $620.84 | $614.08 | $617.25 | $604.74 | 38,173 |
| 2019-01-23 | $619.51 | $625.22 | $611.98 | $618.99 | $606.45 | 55,780 |
| 2019-01-22 | $619.00 | $624.86 | $611.96 | $617.73 | $605.21 | 63,379 |
| 2019-01-18 | $618.80 | $622.10 | $614.25 | $619.59 | $607.04 | 69,024 |
| 2019-01-17 | $619.98 | $622.66 | $614.03 | $617.25 | $604.74 | 109,288 |
| 2019-01-16 | $619.65 | $623.06 | $617.87 | $620.00 | $607.44 | 62,603 |
| 2019-01-15 | $615.80 | $620.06 | $615.54 | $615.99 | $603.51 | 40,196 |
| 2019-01-14 | $614.57 | $620.02 | $609.94 | $614.47 | $602.02 | 58,130 |
| 2019-01-11 | $618.29 | $622.80 | $611.70 | $615.00 | $602.54 | 61,358 |
| 2019-01-10 | $619.07 | $624.82 | $615.74 | $618.49 | $605.96 | 67,094 |
| 2019-01-09 | $618.38 | $622.83 | $616.83 | $619.07 | $606.53 | 52,128 |
| 2019-01-08 | $621.22 | $621.22 | $606.77 | $614.68 | $602.23 | 61,602 |
| 2019-01-07 | $624.68 | $625.00 | $614.41 | $616.53 | $604.04 | 80,757 |
| 2019-01-04 | $616.22 | $625.60 | $616.22 | $624.05 | $611.41 | 57,005 |
| 2019-01-03 | $613.70 | $614.15 | $603.37 | $609.24 | $596.90 | 55,004 |
| 2019-01-02 | $613.14 | $619.48 | $605.25 | $615.73 | $603.25 | 83,726 |
| 2018-12-31 | $617.92 | $626.07 | $614.67 | $623.32 | $610.69 | 58,823 |
| 2018-12-28 | $620.17 | $627.48 | $614.03 | $615.50 | $603.03 | 58,255 |
| 2018-12-27 | $599.54 | $617.30 | $597.49 | $617.30 | $604.79 | 82,418 |
| 2018-12-26 | $584.56 | $609.27 | $577.59 | $606.76 | $594.47 | 63,518 |
| 2018-12-24 | $591.10 | $595.31 | $583.48 | $583.48 | $571.66 | 50,934 |
| 2018-12-21 | $608.10 | $619.87 | $590.13 | $594.37 | $582.33 | 153,248 |
| 2018-12-20 | $606.30 | $617.50 | $604.94 | $608.62 | $596.29 | 67,112 |
| 2018-12-19 | $608.75 | $619.60 | $603.66 | $607.74 | $595.43 | 66,112 |
| 2018-12-18 | $602.99 | $611.22 | $599.88 | $607.21 | $594.91 | 60,599 |
| 2018-12-17 | $607.00 | $618.68 | $597.50 | $597.71 | $585.60 | 76,127 |
| 2018-12-14 | $611.40 | $616.95 | $606.32 | $608.03 | $595.71 | 62,497 |
| 2018-12-13 | $614.60 | $616.25 | $608.41 | $615.07 | $602.61 | 43,744 |
| 2018-12-12 | $618.60 | $624.14 | $613.15 | $613.15 | $600.73 | 33,673 |
| 2018-12-11 | $626.45 | $626.45 | $605.99 | $610.79 | $598.41 | 60,619 |
| 2018-12-10 | $624.26 | $624.26 | $613.11 | $618.36 | $605.83 | 38,920 |
| 2018-12-07 | $631.33 | $638.42 | $618.40 | $624.48 | $611.83 | 69,925 |
| 2018-12-06 | $616.00 | $633.80 | $611.30 | $631.01 | $618.23 | 82,131 |
| 2018-12-04 | $629.00 | $630.91 | $619.19 | $623.14 | $610.51 | 45,424 |
| 2018-12-03 | $638.95 | $638.95 | $621.76 | $630.36 | $617.59 | 63,116 |
| 2018-11-30 | $632.00 | $633.25 | $624.91 | $631.03 | $618.24 | 110,262 |
| 2018-11-29 | $627.85 | $640.60 | $627.85 | $632.00 | $619.20 | 38,630 |
| 2018-11-28 | $619.80 | $633.33 | $615.44 | $630.29 | $617.52 | 70,790 |
| 2018-11-27 | $626.10 | $628.34 | $614.41 | $617.93 | $605.41 | 52,452 |
| 2018-11-26 | $622.78 | $629.63 | $620.30 | $628.55 | $615.81 | 43,162 |
| 2018-11-23 | $616.48 | $624.00 | $615.08 | $619.06 | $606.52 | 21,403 |
| 2018-11-21 | $621.00 | $634.49 | $618.90 | $620.34 | $607.77 | 40,820 |
| 2018-11-20 | $618.92 | $623.85 | $616.01 | $618.19 | $605.66 | 41,831 |
| 2018-11-19 | $627.98 | $633.30 | $622.21 | $626.45 | $613.76 | 44,607 |
| 2018-11-16 | $625.98 | $631.58 | $623.79 | $627.62 | $614.90 | 34,782 |
| 2018-11-15 | $607.94 | $629.82 | $604.10 | $627.97 | $615.25 | 49,316 |
| 2018-11-14 | $623.90 | $623.99 | $610.34 | $612.36 | $599.95 | 38,641 |
| 2018-11-13 | $615.70 | $627.34 | $612.44 | $620.52 | $607.95 | 55,081 |
| 2018-11-12 | $628.99 | $630.33 | $616.48 | $618.23 | $605.70 | 48,677 |
| 2018-11-09 | $628.98 | $637.27 | $628.95 | $628.99 | $616.25 | 41,606 |
| 2018-11-08 | $635.39 | $642.61 | $627.12 | $633.18 | $620.35 | 48,868 |
| 2018-11-07 | $634.40 | $639.82 | $630.27 | $635.39 | $622.52 | 44,124 |
| 2018-11-06 | $619.93 | $633.28 | $619.93 | $630.48 | $617.71 | 62,552 |
| 2018-11-05 | $598.40 | $627.34 | $598.40 | $621.66 | $609.06 | 78,749 |
| 2018-11-02 | $590.00 | $604.45 | $581.82 | $598.07 | $585.95 | 80,578 |
| 2018-11-01 | $601.72 | $609.74 | $592.50 | $607.15 | $594.85 | 90,494 |
| 2018-10-31 | $603.88 | $612.71 | $598.35 | $600.68 | $588.51 | 69,179 |
| 2018-10-30 | $593.95 | $598.79 | $588.46 | $597.24 | $585.14 | 46,447 |
| 2018-10-29 | $585.53 | $601.39 | $585.53 | $594.83 | $582.78 | 64,276 |
| 2018-10-26 | $577.06 | $586.39 | $574.42 | $580.75 | $568.98 | 69,180 |
| 2018-10-25 | $588.77 | $592.13 | $583.12 | $583.12 | $571.31 | 61,114 |
| 2018-10-24 | $591.10 | $593.56 | $584.64 | $585.01 | $573.16 | 42,445 |
| 2018-10-23 | $594.93 | $599.50 | $591.85 | $592.32 | $580.32 | 64,721 |
| 2018-10-22 | $614.20 | $619.49 | $598.05 | $602.51 | $590.30 | 61,715 |
| 2018-10-19 | $606.96 | $618.97 | $602.45 | $614.82 | $602.36 | 50,363 |
| 2018-10-18 | $606.96 | $616.50 | $603.02 | $606.57 | $594.28 | 43,395 |
| 2018-10-17 | $605.07 | $615.92 | $600.45 | $609.62 | $597.27 | 62,110 |
| 2018-10-16 | $605.35 | $613.66 | $604.15 | $608.25 | $595.93 | 55,619 |
| 2018-10-15 | $599.29 | $609.74 | $595.78 | $604.73 | $592.48 | 53,915 |
| 2018-10-12 | $605.38 | $605.38 | $589.60 | $603.78 | $591.55 | 57,792 |
| 2018-10-11 | $619.82 | $630.36 | $599.32 | $599.34 | $587.20 | 73,892 |
| 2018-10-10 | $642.24 | $642.77 | $621.28 | $622.37 | $609.76 | 46,274 |
| 2018-10-09 | $637.01 | $648.18 | $637.01 | $643.97 | $630.92 | 38,009 |
| 2018-10-08 | $638.41 | $641.69 | $634.67 | $638.34 | $625.41 | 45,297 |
| 2018-10-05 | $639.80 | $641.11 | $634.53 | $638.98 | $626.03 | 21,564 |
| 2018-10-04 | $636.54 | $642.42 | $632.35 | $639.62 | $626.66 | 52,305 |
| 2018-10-03 | $640.00 | $642.61 | $633.76 | $637.99 | $625.06 | 62,073 |
| 2018-10-02 | $642.00 | $648.76 | $637.75 | $638.38 | $625.45 | 35,735 |
| 2018-10-01 | $654.33 | $659.88 | $638.58 | $641.60 | $628.60 | 56,659 |
| 2018-09-28 | $643.30 | $654.87 | $643.30 | $652.53 | $639.31 | 60,439 |
| 2018-09-27 | $646.23 | $651.31 | $642.20 | $644.99 | $631.92 | 25,982 |
| 2018-09-26 | $652.33 | $654.45 | $642.96 | $644.58 | $631.52 | 41,575 |
| 2018-09-25 | $658.50 | $659.11 | $649.99 | $651.42 | $638.22 | 67,232 |
| 2018-09-24 | $648.60 | $656.10 | $648.60 | $656.06 | $642.77 | 62,196 |
| 2018-09-21 | $650.30 | $651.98 | $646.10 | $649.85 | $636.68 | 167,122 |
| 2018-09-20 | $643.38 | $647.86 | $641.64 | $646.99 | $633.88 | 51,084 |
| 2018-09-19 | $640.25 | $644.83 | $639.03 | $641.23 | $628.24 | 32,496 |
| 2018-09-18 | $629.24 | $642.98 | $626.32 | $639.55 | $626.59 | 59,669 |
| 2018-09-17 | $643.43 | $643.43 | $628.14 | $628.94 | $616.20 | 65,152 |
| 2018-09-14 | $627.83 | $644.86 | $627.32 | $644.06 | $631.01 | 60,074 |
| 2018-09-13 | $628.28 | $629.53 | $623.10 | $626.61 | $613.91 | 34,524 |
| 2018-09-12 | $625.91 | $627.42 | $619.35 | $624.77 | $612.11 | 32,988 |
| 2018-09-11 | $620.66 | $634.74 | $619.25 | $626.25 | $613.56 | 55,187 |
| 2018-09-10 | $638.43 | $638.63 | $619.26 | $622.10 | $609.50 | 48,678 |
| 2018-09-07 | $635.10 | $637.50 | $629.27 | $636.78 | $623.88 | 30,579 |
| 2018-09-06 | $642.18 | $644.34 | $634.73 | $636.36 | $623.47 | 36,769 |
| 2018-09-05 | $633.90 | $645.01 | $633.00 | $642.52 | $629.50 | 50,205 |
| 2018-09-04 | $632.22 | $640.54 | $630.00 | $636.08 | $623.19 | 33,208 |
| 2018-08-31 | $631.90 | $635.06 | $623.42 | $631.78 | $618.98 | 59,456 |
| 2018-08-30 | $635.52 | $635.52 | $629.33 | $631.55 | $618.75 | 42,535 |
| 2018-08-29 | $638.99 | $640.48 | $631.10 | $636.50 | $623.60 | 42,830 |
| 2018-08-28 | $640.05 | $640.05 | $633.43 | $637.57 | $624.65 | 34,036 |
| 2018-08-27 | $641.16 | $644.39 | $635.94 | $638.80 | $625.86 | 36,495 |
| 2018-08-24 | $638.57 | $639.57 | $633.18 | $638.00 | $625.07 | 20,984 |
| 2018-08-23 | $642.81 | $642.81 | $634.93 | $637.08 | $624.17 | 20,965 |
| 2018-08-22 | $642.25 | $642.25 | $637.28 | $640.39 | $627.42 | 31,004 |
| 2018-08-21 | $644.20 | $644.20 | $635.78 | $640.28 | $627.31 | 38,679 |
| 2018-08-20 | $638.71 | $642.00 | $638.33 | $641.46 | $628.46 | 25,643 |
| 2018-08-17 | $638.61 | $640.00 | $635.69 | $637.41 | $624.50 | 26,201 |
| 2018-08-16 | $637.26 | $645.00 | $633.03 | $638.73 | $625.79 | 38,705 |
| 2018-08-15 | $624.01 | $636.45 | $624.01 | $634.43 | $621.58 | 27,705 |
| 2018-08-14 | $622.90 | $628.02 | $621.12 | $626.98 | $614.28 | 79,299 |
| 2018-08-13 | $628.57 | $630.78 | $619.30 | $622.45 | $609.84 | 30,925 |
| 2018-08-10 | $625.00 | $630.00 | $617.91 | $626.69 | $613.99 | 56,762 |
| 2018-08-09 | $636.25 | $636.25 | $626.36 | $627.81 | $615.09 | 24,276 |
| 2018-08-08 | $634.07 | $635.91 | $627.92 | $634.15 | $621.30 | 33,600 |
| 2018-08-07 | $640.94 | $644.29 | $631.50 | $632.50 | $619.68 | 32,908 |
| 2018-08-06 | $644.05 | $646.55 | $634.05 | $638.06 | $625.13 | 36,677 |
| 2018-08-03 | $632.31 | $643.35 | $622.97 | $642.98 | $629.95 | 48,929 |
| 2018-08-02 | $624.96 | $638.37 | $624.96 | $629.66 | $616.90 | 32,093 |
| 2018-08-01 | $628.28 | $633.69 | $624.65 | $628.14 | $615.41 | 30,905 |
| 2018-07-31 | $630.30 | $632.46 | $621.49 | $629.27 | $616.52 | 50,775 |
| 2018-07-30 | $625.23 | $629.85 | $623.69 | $628.67 | $615.93 | 22,460 |
| 2018-07-27 | $635.96 | $637.34 | $623.06 | $624.99 | $612.33 | 40,036 |
| 2018-07-26 | $618.01 | $637.00 | $618.01 | $632.59 | $619.77 | 49,746 |
| 2018-07-25 | $617.00 | $619.78 | $610.90 | $617.53 | $605.02 | 31,101 |
| 2018-07-24 | $614.98 | $617.58 | $606.99 | $617.52 | $605.01 | 47,361 |
| 2018-07-23 | $608.31 | $613.19 | $605.25 | $612.74 | $600.33 | 28,797 |
| 2018-07-20 | $608.07 | $610.00 | $604.53 | $607.83 | $595.51 | 26,674 |
| 2018-07-19 | $606.05 | $607.47 | $604.00 | $607.47 | $595.16 | 28,248 |
| 2018-07-18 | $604.00 | $608.59 | $600.15 | $606.05 | $593.77 | 40,555 |
| 2018-07-17 | $605.91 | $607.98 | $600.78 | $603.16 | $590.94 | 37,415 |
| 2018-07-16 | $595.98 | $605.23 | $591.85 | $603.40 | $591.17 | 33,666 |
| 2018-07-13 | $592.98 | $598.44 | $592.30 | $594.67 | $582.62 | 28,571 |
| 2018-07-12 | $599.00 | $606.35 | $590.56 | $593.13 | $581.11 | 65,399 |
| 2018-07-11 | $592.82 | $600.74 | $591.37 | $596.80 | $584.71 | 32,707 |
| 2018-07-10 | $599.95 | $603.50 | $594.46 | $596.22 | $584.14 | 37,470 |
| 2018-07-09 | $592.52 | $597.59 | $586.42 | $596.63 | $584.54 | 62,460 |
| 2018-07-06 | $582.79 | $596.13 | $582.79 | $590.71 | $578.74 | 42,833 |
| 2018-07-05 | $578.87 | $584.69 | $573.70 | $583.82 | $571.99 | 44,896 |
| 2018-07-03 | $577.75 | $582.42 | $573.60 | $575.39 | $563.73 | 22,520 |
| 2018-07-02 | $572.50 | $579.04 | $570.41 | $575.06 | $563.41 | 81,589 |
| 2018-06-29 | $583.20 | $588.91 | $574.37 | $574.97 | $563.32 | 62,845 |
| 2018-06-28 | $573.94 | $581.67 | $573.22 | $580.62 | $568.86 | 60,684 |
| 2018-06-27 | $583.66 | $586.69 | $574.72 | $574.86 | $563.21 | 43,391 |
| 2018-06-26 | $586.05 | $592.81 | $582.47 | $582.95 | $571.14 | 67,735 |
| 2018-06-25 | $583.50 | $592.09 | $582.70 | $587.11 | $575.21 | 77,030 |
| 2018-06-22 | $580.10 | $586.74 | $579.15 | $585.00 | $573.15 | 98,291 |
| 2018-06-21 | $580.11 | $581.65 | $575.61 | $578.00 | $566.29 | 36,968 |
| 2018-06-20 | $585.81 | $587.60 | $579.76 | $580.75 | $568.98 | 50,445 |
| 2018-06-19 | $584.15 | $588.89 | $584.07 | $586.49 | $574.61 | 72,145 |
| 2018-06-18 | $580.40 | $588.11 | $577.89 | $587.81 | $575.90 | 53,418 |
| 2018-06-15 | $579.70 | $588.75 | $579.16 | $584.72 | $572.87 | 133,824 |
| 2018-06-14 | $586.40 | $589.55 | $575.39 | $581.61 | $569.83 | 81,460 |
| 2018-06-13 | $588.20 | $592.94 | $583.14 | $584.44 | $572.60 | 96,965 |
| 2018-06-12 | $593.07 | $593.07 | $581.61 | $586.95 | $575.06 | 55,307 |
| 2018-06-11 | $593.12 | $595.22 | $585.45 | $593.01 | $581.00 | 41,115 |
| 2018-06-08 | $593.23 | $593.23 | $587.00 | $591.69 | $579.70 | 60,866 |
| 2018-06-07 | $585.32 | $595.46 | $584.06 | $593.37 | $581.35 | 115,478 |
| 2018-06-06 | $577.43 | $585.32 | $577.42 | $585.27 | $573.41 | 59,411 |
| 2018-06-05 | $578.00 | $580.98 | $573.75 | $575.81 | $564.14 | 49,003 |
| 2018-06-04 | $574.43 | $579.74 | $574.43 | $578.57 | $566.85 | 39,582 |
| 2018-06-01 | $572.53 | $577.47 | $571.21 | $571.92 | $560.33 | 130,862 |
| 2018-05-31 | $572.60 | $574.18 | $561.25 | $570.56 | $559.00 | 326,868 |
| 2018-05-30 | $568.82 | $577.71 | $568.64 | $574.89 | $563.24 | 136,960 |
| 2018-05-29 | $572.82 | $572.82 | $558.50 | $564.59 | $553.15 | 125,563 |
| 2018-05-25 | $575.76 | $576.45 | $571.11 | $575.40 | $563.74 | 72,535 |
| 2018-05-24 | $575.41 | $577.30 | $570.30 | $575.45 | $563.79 | 107,937 |
| 2018-05-23 | $582.00 | $582.00 | $573.40 | $575.41 | $563.75 | 55,441 |
| 2018-05-22 | $581.88 | $586.03 | $578.99 | $582.44 | $570.64 | 63,770 |
| 2018-05-21 | $579.70 | $585.76 | $579.67 | $582.06 | $570.27 | 57,330 |
| 2018-05-18 | $580.89 | $584.21 | $578.03 | $578.03 | $566.32 | 63,807 |
| 2018-05-17 | $583.44 | $586.59 | $576.79 | $581.34 | $569.56 | 60,699 |
| 2018-05-16 | $586.12 | $587.57 | $579.96 | $583.35 | $571.53 | 50,078 |
| 2018-05-15 | $580.86 | $586.89 | $580.86 | $584.96 | $573.11 | 78,974 |
| 2018-05-14 | $587.22 | $587.63 | $582.77 | $583.44 | $571.62 | 76,826 |
| 2018-05-11 | $583.00 | $591.80 | $582.09 | $585.79 | $573.92 | 49,841 |
| 2018-05-10 | $578.99 | $581.48 | $576.00 | $579.76 | $568.01 | 103,015 |
| 2018-05-09 | $575.44 | $578.95 | $572.78 | $577.23 | $565.53 | 65,619 |
| 2018-05-08 | $567.11 | $579.04 | $567.11 | $573.09 | $561.48 | 72,362 |
| 2018-05-07 | $580.52 | $583.19 | $575.75 | $575.75 | $564.08 | 48,470 |
| 2018-05-04 | $564.21 | $580.24 | $564.21 | $577.49 | $565.79 | 79,413 |
| 2018-05-03 | $569.56 | $574.80 | $562.13 | $566.62 | $555.14 | 79,370 |
| 2018-05-02 | $578.93 | $578.93 | $570.25 | $572.32 | $560.72 | 86,876 |
| 2018-05-01 | $573.50 | $582.93 | $572.34 | $581.25 | $569.47 | 108,035 |
| 2018-04-30 | $583.15 | $584.82 | $574.07 | $574.67 | $563.03 | 95,733 |
| 2018-04-27 | $580.55 | $584.90 | $580.29 | $582.75 | $570.94 | 82,815 |
| 2018-04-26 | $584.17 | $586.60 | $580.09 | $581.44 | $569.66 | 59,067 |
| 2018-04-25 | $584.76 | $589.70 | $582.21 | $585.06 | $573.21 | 61,533 |
| 2018-04-24 | $588.65 | $591.34 | $582.91 | $585.00 | $573.15 | 130,387 |
| 2018-04-23 | $588.95 | $594.40 | $587.18 | $588.15 | $576.23 | 62,072 |
| 2018-04-20 | $589.77 | $594.42 | $583.98 | $587.44 | $575.54 | 138,489 |
| 2018-04-19 | $591.12 | $596.55 | $589.25 | $590.19 | $578.23 | 60,133 |
| 2018-04-18 | $593.38 | $597.37 | $591.47 | $592.81 | $580.80 | 97,946 |
| 2018-04-17 | $594.91 | $603.01 | $592.84 | $593.83 | $581.80 | 54,767 |
| 2018-04-16 | $592.93 | $599.02 | $592.50 | $592.59 | $580.58 | 93,174 |
| 2018-04-13 | $596.75 | $596.80 | $587.47 | $589.13 | $577.19 | 63,189 |
| 2018-04-12 | $590.54 | $597.70 | $590.00 | $593.67 | $581.64 | 80,826 |
| 2018-04-11 | $588.44 | $594.41 | $584.93 | $587.22 | $575.32 | 52,987 |
| 2018-04-10 | $599.30 | $601.88 | $590.57 | $591.24 | $579.26 | 91,401 |
| 2018-04-09 | $596.33 | $602.24 | $592.02 | $592.39 | $580.39 | 68,763 |
| 2018-04-06 | $602.85 | $605.49 | $588.61 | $592.02 | $580.03 | 79,549 |
| 2018-04-05 | $612.57 | $613.15 | $608.07 | $608.10 | $595.78 | 42,658 |
| 2018-04-04 | $598.50 | $612.69 | $596.68 | $609.87 | $597.51 | 62,402 |
| 2018-04-03 | $601.83 | $609.46 | $599.40 | $606.50 | $594.21 | 63,387 |
| 2018-04-02 | $614.44 | $618.00 | $593.23 | $598.99 | $586.85 | 63,918 |
| 2018-03-29 | $606.17 | $622.00 | $606.17 | $614.44 | $601.99 | 104,729 |
| 2018-03-28 | $592.27 | $606.45 | $591.06 | $604.96 | $592.70 | 57,063 |
| 2018-03-27 | $608.17 | $610.33 | $589.31 | $590.81 | $578.84 | 71,516 |
| 2018-03-26 | $580.10 | $607.80 | $580.10 | $605.94 | $593.66 | 96,364 |
| 2018-03-23 | $593.20 | $595.63 | $575.01 | $576.26 | $564.58 | 92,865 |
| 2018-03-22 | $606.43 | $610.16 | $592.51 | $592.53 | $580.52 | 105,275 |
| 2018-03-21 | $613.90 | $619.01 | $609.41 | $612.09 | $599.69 | 78,402 |
| 2018-03-20 | $627.80 | $627.80 | $614.30 | $614.35 | $601.90 | 81,211 |
| 2018-03-19 | $627.72 | $631.43 | $623.40 | $627.45 | $614.74 | 58,181 |
| 2018-03-16 | $624.18 | $633.61 | $624.18 | $628.20 | $615.47 | 87,202 |
| 2018-03-15 | $629.01 | $629.01 | $618.89 | $623.08 | $610.46 | 40,903 |
| 2018-03-14 | $630.69 | $631.12 | $626.55 | $627.31 | $614.60 | 43,069 |
| 2018-03-13 | $631.98 | $633.31 | $624.92 | $628.77 | $616.03 | 27,952 |
| 2018-03-12 | $634.26 | $635.70 | $625.15 | $628.49 | $615.76 | 78,819 |
| 2018-03-09 | $621.98 | $634.59 | $616.00 | $632.56 | $619.74 | 57,402 |
| 2018-03-08 | $631.50 | $633.25 | $613.89 | $618.07 | $605.55 | 72,086 |
| 2018-03-07 | $627.95 | $635.55 | $621.15 | $628.58 | $615.84 | 87,685 |
| 2018-03-06 | $617.55 | $636.56 | $611.16 | $633.80 | $620.96 | 100,457 |
| 2018-03-05 | $591.20 | $618.46 | $587.64 | $616.86 | $604.36 | 60,719 |
| 2018-03-02 | $582.62 | $597.73 | $580.22 | $593.99 | $581.96 | 64,717 |
| 2018-03-01 | $609.80 | $609.80 | $592.65 | $593.86 | $572.19 | 55,694 |
| 2018-02-28 | $612.45 | $622.98 | $605.01 | $606.15 | $584.04 | 79,914 |
| 2018-02-27 | $610.38 | $615.88 | $606.35 | $609.84 | $587.59 | 43,651 |
| 2018-02-26 | $609.14 | $612.28 | $601.67 | $611.12 | $588.83 | 37,788 |
| 2018-02-23 | $607.15 | $611.38 | $599.22 | $605.66 | $583.56 | 60,612 |
| 2018-02-22 | $599.90 | $618.58 | $594.15 | $606.46 | $584.34 | 87,295 |
| 2018-02-21 | $590.54 | $602.75 | $588.62 | $591.74 | $570.15 | 35,075 |
| 2018-02-20 | $592.26 | $594.22 | $581.46 | $589.09 | $567.60 | 53,861 |
| 2018-02-16 | $587.68 | $601.00 | $585.86 | $595.88 | $574.14 | 31,630 |
| 2018-02-15 | $591.68 | $593.94 | $587.35 | $589.58 | $568.07 | 42,234 |
| 2018-02-14 | $574.57 | $589.00 | $574.23 | $588.09 | $566.64 | 46,212 |
| 2018-02-13 | $572.07 | $577.36 | $568.51 | $576.06 | $555.04 | 26,673 |
| 2018-02-12 | $575.07 | $578.08 | $565.87 | $574.55 | $553.59 | 48,349 |
| 2018-02-09 | $568.28 | $575.40 | $560.09 | $571.75 | $550.89 | 75,319 |
| 2018-02-08 | $585.24 | $586.97 | $562.43 | $562.45 | $541.93 | 80,909 |
| 2018-02-07 | $593.54 | $599.27 | $581.31 | $583.78 | $562.48 | 117,918 |
| 2018-02-06 | $586.47 | $597.50 | $579.20 | $595.57 | $573.84 | 67,741 |
| 2018-02-05 | $612.69 | $615.58 | $593.69 | $594.80 | $573.10 | 66,545 |
| 2018-02-02 | $626.75 | $630.58 | $617.00 | $617.96 | $595.42 | 51,709 |
| 2018-02-01 | $625.66 | $639.42 | $624.30 | $630.38 | $607.38 | 89,453 |
| 2018-01-31 | $622.00 | $629.31 | $617.99 | $627.70 | $604.80 | 100,634 |
| 2018-01-30 | $618.76 | $626.20 | $618.76 | $620.22 | $597.59 | 85,989 |
| 2018-01-29 | $622.50 | $626.57 | $617.00 | $622.66 | $599.94 | 80,801 |
| 2018-01-26 | $629.72 | $629.72 | $622.70 | $623.88 | $601.12 | 55,844 |
| 2018-01-25 | $621.56 | $629.50 | $617.17 | $629.50 | $606.53 | 112,978 |
| 2018-01-24 | $616.30 | $621.03 | $614.11 | $619.78 | $597.17 | 111,785 |
| 2018-01-23 | $604.08 | $617.53 | $601.45 | $615.79 | $593.32 | 103,529 |
| 2018-01-22 | $591.18 | $606.58 | $591.18 | $603.33 | $581.32 | 122,083 |
| 2018-01-19 | $590.90 | $593.64 | $588.54 | $591.76 | $570.17 | 50,754 |
| 2018-01-18 | $593.51 | $596.29 | $587.87 | $589.73 | $568.22 | 118,754 |
| 2018-01-17 | $586.72 | $596.11 | $586.72 | $593.64 | $571.98 | 67,780 |
| 2018-01-16 | $586.68 | $590.49 | $580.01 | $584.33 | $563.01 | 62,383 |
| 2018-01-12 | $585.95 | $588.00 | $581.79 | $584.92 | $563.58 | 89,323 |
| 2018-01-11 | $576.75 | $586.50 | $575.02 | $585.85 | $564.48 | 80,416 |
| 2018-01-10 | $579.49 | $581.29 | $575.00 | $577.21 | $556.15 | 55,819 |
| 2018-01-09 | $585.39 | $592.24 | $579.33 | $580.73 | $559.54 | 58,464 |
| 2018-01-08 | $586.65 | $591.76 | $584.50 | $585.36 | $564.00 | 99,727 |
| 2018-01-05 | $594.92 | $594.92 | $585.10 | $588.86 | $567.38 | 57,549 |
| 2018-01-04 | $587.00 | $596.62 | $587.00 | $593.07 | $571.43 | 96,966 |
| 2018-01-03 | $581.32 | $588.39 | $579.80 | $585.03 | $563.69 | 58,325 |
| 2018-01-02 | $597.98 | $598.01 | $580.49 | $582.72 | $561.46 | 90,609 |
| 2017-12-29 | $597.78 | $600.48 | $590.15 | $596.09 | $574.34 | 93,034 |
| 2017-12-28 | $592.57 | $597.78 | $590.86 | $596.60 | $574.83 | 72,212 |
| 2017-12-27 | $590.50 | $593.43 | $589.47 | $592.08 | $570.48 | 80,000 |
| 2017-12-26 | $587.48 | $594.27 | $587.48 | $590.51 | $568.97 | 56,330 |
| 2017-12-22 | $586.44 | $591.21 | $582.75 | $589.86 | $568.34 | 61,420 |
| 2017-12-21 | $587.39 | $589.96 | $579.76 | $586.33 | $564.94 | 55,517 |
| 2017-12-20 | $580.23 | $586.56 | $577.70 | $583.75 | $562.45 | 87,488 |
| 2017-12-19 | $575.00 | $578.43 | $569.77 | $577.50 | $556.43 | 75,916 |
| 2017-12-18 | $579.93 | $590.17 | $573.91 | $576.23 | $555.21 | 45,569 |
| 2017-12-15 | $573.01 | $579.36 | $564.27 | $577.24 | $556.18 | 105,943 |
| 2017-12-14 | $564.85 | $572.12 | $559.82 | $562.64 | $542.11 | 57,883 |
| 2017-12-13 | $584.05 | $585.45 | $570.55 | $571.40 | $550.55 | 74,591 |
| 2017-12-12 | $586.21 | $589.52 | $582.26 | $582.96 | $561.69 | 92,067 |
| 2017-12-11 | $584.93 | $585.92 | $578.09 | $585.50 | $564.14 | 98,301 |
| 2017-12-08 | $586.34 | $589.00 | $582.76 | $585.72 | $564.35 | 172,024 |
| 2017-12-07 | $576.42 | $587.02 | $576.42 | $584.41 | $563.09 | 178,189 |
| 2017-12-06 | $577.32 | $579.08 | $569.31 | $576.88 | $555.83 | 141,181 |
| 2017-12-05 | $585.21 | $585.21 | $575.93 | $578.36 | $557.26 | 81,782 |
| 2017-12-04 | $586.06 | $591.27 | $583.57 | $585.00 | $563.66 | 45,902 |
| 2017-12-01 | $585.91 | $587.76 | $575.15 | $581.02 | $559.82 | 94,341 |
| 2017-11-30 | $585.91 | $591.00 | $580.85 | $584.80 | $563.47 | 102,485 |
| 2017-11-29 | $573.96 | $587.98 | $573.86 | $584.24 | $562.93 | 60,995 |
| 2017-11-28 | $564.74 | $575.07 | $564.74 | $572.48 | $551.59 | 70,655 |
| 2017-11-27 | $556.19 | $564.04 | $551.66 | $563.19 | $542.64 | 71,123 |
| 2017-11-24 | $553.90 | $556.45 | $549.00 | $556.02 | $535.74 | 27,716 |
| 2017-11-22 | $558.98 | $559.27 | $552.41 | $553.00 | $532.83 | 84,112 |
| 2017-11-21 | $563.58 | $563.58 | $554.58 | $557.78 | $537.43 | 84,840 |
| 2017-11-20 | $567.80 | $567.80 | $557.35 | $560.42 | $539.97 | 72,825 |
| 2017-11-17 | $572.85 | $577.31 | $565.78 | $566.60 | $545.93 | 48,212 |
| 2017-11-16 | $583.01 | $583.01 | $574.01 | $574.75 | $553.78 | 63,402 |
| 2017-11-15 | $575.65 | $589.15 | $572.35 | $581.28 | $560.07 | 64,963 |
| 2017-11-14 | $575.79 | $583.73 | $574.50 | $577.03 | $555.98 | 67,053 |
| 2017-11-13 | $578.20 | $579.41 | $574.75 | $576.37 | $555.34 | 75,381 |
| 2017-11-10 | $585.80 | $585.80 | $579.08 | $579.61 | $558.46 | 44,751 |
| 2017-11-09 | $579.60 | $587.71 | $576.16 | $585.54 | $564.18 | 56,527 |
| 2017-11-08 | $584.07 | $584.52 | $576.44 | $580.41 | $559.24 | 55,125 |
| 2017-11-07 | $579.15 | $586.88 | $578.05 | $582.76 | $561.50 | 105,532 |
| 2017-11-06 | $583.15 | $587.30 | $576.69 | $580.51 | $559.33 | 131,857 |
| 2017-11-03 | $565.94 | $591.25 | $565.94 | $583.68 | $562.39 | 126,296 |
| 2017-11-02 | $564.50 | $570.60 | $564.50 | $567.00 | $546.31 | 58,112 |
| 2017-11-01 | $567.63 | $569.06 | $564.50 | $564.57 | $543.97 | 66,126 |
| 2017-10-31 | $565.82 | $568.77 | $563.16 | $566.22 | $545.56 | 54,186 |
| 2017-10-30 | $566.06 | $569.60 | $564.50 | $564.96 | $544.35 | 35,574 |
| 2017-10-27 | $571.71 | $571.71 | $565.42 | $567.27 | $546.57 | 49,716 |
| 2017-10-26 | $565.22 | $573.19 | $565.22 | $571.44 | $550.59 | 42,794 |
| 2017-10-25 | $563.02 | $566.78 | $558.77 | $566.48 | $545.81 | 41,564 |
| 2017-10-24 | $564.21 | $567.68 | $559.48 | $563.32 | $542.77 | 60,884 |
| 2017-10-23 | $564.28 | $567.67 | $560.21 | $565.04 | $544.43 | 58,412 |
| 2017-10-20 | $561.90 | $565.49 | $561.90 | $564.65 | $544.05 | 58,561 |
| 2017-10-19 | $561.00 | $562.71 | $553.84 | $560.92 | $540.46 | 63,674 |
| 2017-10-18 | $557.58 | $564.34 | $556.60 | $560.43 | $539.98 | 119,435 |
| 2017-10-17 | $552.66 | $558.63 | $551.00 | $556.27 | $535.98 | 63,661 |
| 2017-10-16 | $549.25 | $554.01 | $547.45 | $551.61 | $531.49 | 80,537 |
| 2017-10-13 | $547.06 | $553.23 | $546.22 | $547.72 | $527.74 | 99,903 |
| 2017-10-12 | $546.00 | $547.85 | $545.43 | $546.00 | $526.08 | 50,182 |
| 2017-10-11 | $543.81 | $546.02 | $539.71 | $545.48 | $525.58 | 43,092 |
| 2017-10-10 | $532.08 | $545.17 | $529.81 | $543.74 | $523.90 | 86,552 |
| 2017-10-09 | $548.24 | $548.24 | $535.93 | $538.10 | $518.47 | 114,414 |
| 2017-10-06 | $551.44 | $551.44 | $547.12 | $548.25 | $528.25 | 83,251 |
| 2017-10-05 | $555.89 | $556.73 | $550.06 | $551.75 | $531.62 | 42,935 |
| 2017-10-04 | $555.75 | $557.48 | $552.50 | $555.89 | $535.61 | 43,586 |
| 2017-10-03 | $557.57 | $559.35 | $552.71 | $556.74 | $536.43 | 29,106 |
| 2017-10-02 | $554.80 | $557.31 | $550.38 | $557.23 | $536.90 | 31,189 |
| 2017-09-29 | $548.01 | $556.55 | $545.99 | $554.01 | $533.80 | 90,536 |
| 2017-09-28 | $548.01 | $552.27 | $547.15 | $549.27 | $529.23 | 40,954 |
| 2017-09-27 | $557.54 | $557.54 | $547.05 | $549.49 | $529.44 | 61,208 |
| 2017-09-26 | $561.07 | $561.07 | $549.16 | $556.15 | $535.86 | 95,689 |
| 2017-09-25 | $561.62 | $565.56 | $560.28 | $562.00 | $541.50 | 57,440 |
| 2017-09-22 | $563.26 | $566.61 | $561.78 | $564.48 | $543.89 | 33,486 |
| 2017-09-21 | $565.40 | $567.91 | $562.47 | $564.24 | $543.66 | 46,971 |
| 2017-09-20 | $566.21 | $570.24 | $561.31 | $565.48 | $544.85 | 28,256 |
| 2017-09-19 | $567.88 | $570.53 | $563.74 | $564.51 | $543.92 | 47,088 |
| 2017-09-18 | $567.43 | $571.00 | $566.32 | $568.32 | $547.59 | 33,346 |
| 2017-09-15 | $567.03 | $569.86 | $564.27 | $567.11 | $546.42 | 91,389 |
| 2017-09-14 | $568.62 | $569.55 | $565.00 | $567.11 | $546.42 | 54,239 |
| 2017-09-13 | $564.70 | $571.80 | $563.25 | $569.61 | $548.83 | 55,127 |
| 2017-09-12 | $564.51 | $567.15 | $560.11 | $566.78 | $546.10 | 60,092 |
| 2017-09-11 | $556.83 | $564.45 | $551.08 | $561.73 | $541.24 | 116,431 |
| 2017-09-08 | $523.77 | $547.96 | $523.43 | $540.73 | $521.00 | 179,009 |
| 2017-09-07 | $543.40 | $543.40 | $521.07 | $523.19 | $504.10 | 102,158 |
| 2017-09-06 | $545.03 | $548.19 | $542.65 | $544.06 | $524.21 | 74,551 |
| 2017-09-05 | $562.29 | $562.29 | $542.17 | $543.61 | $523.78 | 69,053 |
| 2017-09-01 | $565.60 | $569.00 | $561.34 | $563.18 | $542.63 | 34,286 |
| 2017-08-31 | $561.50 | $566.48 | $561.50 | $562.77 | $542.24 | 58,418 |
| 2017-08-30 | $558.60 | $561.26 | $557.47 | $560.12 | $539.69 | 46,632 |
| 2017-08-29 | $562.00 | $563.64 | $557.60 | $559.89 | $539.46 | 56,244 |
| 2017-08-28 | $570.22 | $570.22 | $562.45 | $563.49 | $542.93 | 66,883 |
| 2017-08-25 | $572.75 | $574.84 | $570.01 | $570.23 | $549.43 | 47,711 |
| 2017-08-24 | $575.31 | $577.83 | $570.20 | $571.33 | $550.49 | 55,832 |
| 2017-08-23 | $575.60 | $581.95 | $574.66 | $575.05 | $554.07 | 45,231 |
| 2017-08-22 | $575.20 | $582.06 | $575.20 | $578.73 | $557.62 | 39,491 |
| 2017-08-21 | $577.81 | $577.81 | $574.51 | $574.82 | $553.85 | 21,103 |
| 2017-08-18 | $579.20 | $582.51 | $575.00 | $578.98 | $557.86 | 62,469 |
| 2017-08-17 | $588.64 | $589.15 | $579.30 | $579.42 | $558.28 | 50,029 |
| 2017-08-16 | $587.23 | $592.30 | $587.00 | $590.43 | $568.89 | 45,085 |
| 2017-08-15 | $592.53 | $593.94 | $585.91 | $585.99 | $564.61 | 24,845 |
| 2017-08-14 | $596.15 | $600.04 | $591.85 | $592.44 | $570.83 | 24,331 |
| 2017-08-11 | $591.12 | $595.83 | $590.85 | $593.61 | $571.95 | 34,955 |
| 2017-08-10 | $594.20 | $600.05 | $591.15 | $593.15 | $571.51 | 50,086 |
| 2017-08-09 | $595.20 | $597.89 | $588.12 | $597.86 | $576.05 | 48,843 |
| 2017-08-08 | $600.50 | $604.50 | $596.41 | $597.69 | $575.89 | 27,957 |
| 2017-08-07 | $607.35 | $607.83 | $597.23 | $600.41 | $578.51 | 33,391 |
| 2017-08-04 | $619.02 | $619.02 | $606.41 | $607.15 | $585.00 | 31,289 |
| 2017-08-03 | $619.64 | $619.64 | $613.57 | $617.27 | $594.75 | 32,760 |
| 2017-08-02 | $621.47 | $621.56 | $617.70 | $620.83 | $598.18 | 44,698 |
| 2017-08-01 | $614.84 | $623.31 | $614.84 | $623.13 | $600.40 | 63,184 |
| 2017-07-31 | $613.01 | $618.77 | $608.66 | $613.34 | $590.96 | 63,179 |
| 2017-07-28 | $602.31 | $615.78 | $602.31 | $614.00 | $591.60 | 24,808 |
| 2017-07-27 | $613.65 | $614.30 | $602.93 | $605.98 | $583.87 | 65,749 |
| 2017-07-26 | $628.30 | $628.30 | $614.00 | $614.65 | $592.23 | 49,913 |
| 2017-07-25 | $619.10 | $630.48 | $616.80 | $626.98 | $604.11 | 86,859 |
| 2017-07-24 | $616.00 | $618.78 | $612.57 | $615.55 | $593.09 | 29,832 |
| 2017-07-21 | $612.40 | $616.65 | $608.33 | $614.54 | $592.12 | 33,804 |
| 2017-07-20 | $610.00 | $613.62 | $608.80 | $611.97 | $589.64 | 28,321 |
| 2017-07-19 | $608.98 | $610.85 | $605.26 | $608.00 | $585.82 | 35,393 |
| 2017-07-18 | $607.39 | $610.00 | $604.96 | $606.99 | $584.85 | 35,299 |
| 2017-07-17 | $600.56 | $607.25 | $599.53 | $607.25 | $585.10 | 22,427 |
| 2017-07-14 | $600.50 | $603.67 | $598.04 | $599.73 | $577.85 | 22,523 |
| 2017-07-13 | $599.51 | $604.51 | $597.76 | $600.62 | $578.71 | 21,846 |
| 2017-07-12 | $599.27 | $603.45 | $595.94 | $599.99 | $578.10 | 43,230 |
| 2017-07-11 | $594.50 | $598.40 | $592.21 | $596.50 | $574.74 | 53,393 |
| 2017-07-10 | $595.64 | $597.58 | $594.26 | $595.05 | $573.34 | 31,709 |
| 2017-07-07 | $590.12 | $596.05 | $588.11 | $595.55 | $573.82 | 26,568 |
| 2017-07-06 | $596.21 | $596.21 | $588.06 | $588.60 | $567.13 | 38,563 |
| 2017-07-05 | $603.07 | $603.07 | $594.29 | $596.35 | $574.59 | 39,872 |
| 2017-07-03 | $597.00 | $612.48 | $594.29 | $601.48 | $579.54 | 27,848 |
| 2017-06-30 | $598.29 | $598.29 | $588.96 | $594.80 | $573.10 | 33,311 |
| 2017-06-29 | $596.25 | $598.47 | $592.09 | $597.05 | $575.27 | 34,739 |
| 2017-06-28 | $589.87 | $597.19 | $588.02 | $595.15 | $573.44 | 37,754 |
| 2017-06-27 | $584.70 | $589.15 | $582.81 | $587.60 | $566.16 | 30,767 |
| 2017-06-26 | $584.04 | $591.80 | $580.70 | $584.43 | $563.11 | 38,516 |
| 2017-06-23 | $582.85 | $585.46 | $580.05 | $584.39 | $563.07 | 74,290 |
| 2017-06-22 | $587.25 | $590.90 | $581.02 | $582.29 | $561.05 | 41,290 |
| 2017-06-21 | $596.25 | $596.25 | $586.84 | $587.19 | $565.77 | 24,873 |
| 2017-06-20 | $596.30 | $598.06 | $591.79 | $593.87 | $572.20 | 34,979 |
| 2017-06-19 | $609.12 | $609.49 | $597.01 | $598.22 | $576.40 | 43,895 |
| 2017-06-16 | $596.73 | $608.10 | $595.92 | $607.66 | $585.49 | 102,840 |
| 2017-06-15 | $597.40 | $601.64 | $597.40 | $597.66 | $575.86 | 36,148 |
| 2017-06-14 | $595.58 | $600.28 | $595.00 | $599.04 | $577.19 | 32,152 |
| 2017-06-13 | $602.95 | $603.18 | $595.28 | $596.34 | $574.58 | 36,725 |
| 2017-06-12 | $590.15 | $601.02 | $589.22 | $600.24 | $578.34 | 62,996 |
| 2017-06-09 | $590.90 | $594.00 | $587.05 | $591.43 | $569.85 | 32,578 |
| 2017-06-08 | $582.50 | $595.01 | $582.50 | $588.56 | $567.09 | 41,437 |
| 2017-06-07 | $584.55 | $586.45 | $582.32 | $585.26 | $563.91 | 34,833 |
| 2017-06-06 | $587.85 | $589.00 | $582.23 | $583.25 | $561.97 | 46,630 |
| 2017-06-05 | $594.50 | $597.55 | $590.00 | $590.49 | $568.95 | 41,057 |
| 2017-06-02 | $597.20 | $600.13 | $591.62 | $597.47 | $575.67 | 48,927 |
| 2017-06-01 | $588.01 | $598.50 | $586.54 | $597.87 | $576.06 | 42,187 |
| 2017-05-31 | $587.25 | $589.42 | $578.41 | $587.34 | $565.91 | 55,497 |
| 2017-05-30 | $584.00 | $589.04 | $583.76 | $586.60 | $565.20 | 48,273 |
| 2017-05-26 | $587.00 | $588.87 | $585.46 | $588.44 | $566.97 | 50,591 |
| 2017-05-25 | $581.29 | $589.04 | $580.98 | $588.15 | $566.69 | 37,718 |
| 2017-05-24 | $577.02 | $580.13 | $575.70 | $579.52 | $558.38 | 33,446 |
| 2017-05-23 | $574.30 | $578.00 | $571.40 | $577.00 | $555.95 | 22,824 |
| 2017-05-22 | $571.56 | $577.54 | $571.56 | $574.02 | $553.08 | 46,520 |
| 2017-05-19 | $569.80 | $574.82 | $566.50 | $571.35 | $550.51 | 54,435 |
| 2017-05-18 | $560.15 | $569.45 | $560.00 | $566.47 | $545.80 | 62,237 |
| 2017-05-17 | $562.29 | $565.26 | $559.72 | $561.99 | $541.49 | 72,470 |
| 2017-05-16 | $570.40 | $571.17 | $568.10 | $568.93 | $548.17 | 37,126 |
| 2017-05-15 | $573.39 | $575.33 | $568.47 | $569.69 | $548.91 | 46,573 |
| 2017-05-12 | $573.88 | $577.80 | $569.90 | $571.13 | $550.29 | 41,892 |
| 2017-05-11 | $577.60 | $580.25 | $570.63 | $575.96 | $554.95 | 75,731 |
| 2017-05-10 | $579.78 | $591.62 | $578.28 | $579.18 | $558.05 | 49,385 |
| 2017-05-09 | $587.01 | $591.17 | $575.39 | $578.21 | $557.12 | 40,094 |
| 2017-05-08 | $591.60 | $596.68 | $579.91 | $587.97 | $566.52 | 52,747 |
| 2017-05-05 | $609.00 | $609.00 | $590.16 | $591.29 | $569.72 | 50,843 |
| 2017-05-04 | $616.96 | $617.22 | $611.38 | $613.55 | $591.17 | 34,340 |
| 2017-05-03 | $608.35 | $614.91 | $605.90 | $614.26 | $591.85 | 28,744 |
| 2017-05-02 | $610.10 | $614.35 | $606.77 | $608.99 | $586.77 | 18,249 |
| 2017-05-01 | $613.75 | $615.86 | $607.44 | $612.42 | $590.08 | 18,884 |
| 2017-04-28 | $613.35 | $618.00 | $609.32 | $610.70 | $588.42 | 44,193 |
| 2017-04-27 | $615.31 | $619.85 | $610.39 | $616.37 | $593.88 | 22,514 |
| 2017-04-26 | $613.09 | $623.80 | $612.99 | $614.55 | $592.13 | 40,744 |
| 2017-04-25 | $614.40 | $615.79 | $612.26 | $613.10 | $590.73 | 18,255 |
| 2017-04-24 | $608.39 | $616.29 | $603.86 | $611.39 | $589.09 | 37,807 |
| 2017-04-21 | $610.00 | $614.75 | $601.22 | $603.14 | $581.14 | 35,815 |
| 2017-04-20 | $609.00 | $613.27 | $606.23 | $610.59 | $588.31 | 20,958 |
| 2017-04-19 | $607.01 | $612.94 | $604.45 | $607.52 | $585.36 | 26,995 |
| 2017-04-18 | $606.90 | $611.12 | $605.61 | $608.62 | $586.42 | 32,524 |
| 2017-04-17 | $600.29 | $611.30 | $599.14 | $609.66 | $587.42 | 25,177 |
| 2017-04-13 | $606.87 | $608.23 | $598.75 | $598.75 | $576.91 | 31,860 |
| 2017-04-12 | $615.55 | $615.55 | $605.26 | $607.40 | $585.24 | 27,811 |
| 2017-04-11 | $612.81 | $616.87 | $608.42 | $615.57 | $593.11 | 32,083 |
| 2017-04-10 | $609.01 | $615.42 | $605.70 | $612.81 | $590.45 | 22,421 |
| 2017-04-07 | $609.66 | $615.54 | $605.48 | $611.73 | $589.41 | 51,782 |
| 2017-04-06 | $610.12 | $614.44 | $606.25 | $611.63 | $589.32 | 47,802 |
| 2017-04-05 | $619.63 | $619.63 | $605.47 | $612.20 | $589.87 | 55,684 |
| 2017-04-04 | $608.00 | $621.35 | $605.15 | $617.45 | $594.92 | 43,635 |
| 2017-04-03 | $615.49 | $615.49 | $606.35 | $609.63 | $587.39 | 45,017 |
| 2017-03-31 | $615.25 | $618.73 | $610.70 | $614.66 | $592.24 | 38,555 |
| 2017-03-30 | $612.44 | $618.73 | $609.91 | $616.24 | $593.76 | 48,069 |
| 2017-03-29 | $620.50 | $620.50 | $613.00 | $613.02 | $590.66 | 42,173 |
| 2017-03-28 | $615.50 | $640.31 | $613.89 | $620.52 | $597.88 | 102,871 |
| 2017-03-27 | $610.15 | $621.73 | $603.29 | $618.36 | $595.80 | 57,844 |
| 2017-03-24 | $622.95 | $623.31 | $612.64 | $614.33 | $591.92 | 50,133 |
| 2017-03-23 | $620.99 | $628.50 | $619.50 | $621.19 | $598.53 | 50,150 |
| 2017-03-22 | $622.10 | $626.25 | $613.79 | $620.38 | $597.75 | 50,628 |
| 2017-03-21 | $634.78 | $638.53 | $620.72 | $623.21 | $600.47 | 64,249 |
| 2017-03-20 | $632.89 | $635.01 | $629.18 | $633.23 | $610.13 | 32,109 |
| 2017-03-17 | $635.23 | $636.50 | $628.33 | $630.67 | $607.66 | 336,208 |
| 2017-03-16 | $635.81 | $641.85 | $634.12 | $635.23 | $612.06 | 32,314 |
| 2017-03-15 | $642.80 | $645.99 | $631.77 | $637.06 | $613.82 | 67,621 |
| 2017-03-14 | $639.81 | $644.06 | $639.71 | $641.89 | $618.47 | 32,534 |
| 2017-03-13 | $642.27 | $646.11 | $641.00 | $642.60 | $619.16 | 39,277 |
| 2017-03-10 | $642.35 | $645.39 | $640.46 | $642.47 | $619.03 | 34,205 |
| 2017-03-09 | $640.30 | $644.94 | $638.66 | $640.90 | $617.52 | 32,874 |
| 2017-03-08 | $643.09 | $644.90 | $636.34 | $640.63 | $617.26 | 30,066 |
| 2017-03-07 | $644.20 | $644.20 | $638.22 | $640.36 | $617.00 | 38,613 |
| 2017-03-06 | $643.30 | $646.92 | $640.18 | $644.52 | $621.01 | 26,702 |
| 2017-03-03 | $647.10 | $647.21 | $642.17 | $645.11 | $621.58 | 35,167 |
| 2017-03-02 | $656.91 | $667.19 | $647.75 | $648.65 | $624.99 | 31,759 |
| 2017-03-01 | $652.25 | $660.90 | $650.60 | $655.05 | $631.15 | 53,474 |
| 2017-02-28 | $647.25 | $650.80 | $641.91 | $645.80 | $622.24 | 63,697 |
| 2017-02-27 | $646.55 | $650.10 | $645.42 | $647.25 | $623.64 | 39,557 |
| 2017-02-24 | $656.55 | $658.71 | $649.13 | $649.49 | $625.80 | 38,193 |
| 2017-02-23 | $648.50 | $656.95 | $644.88 | $656.22 | $632.28 | 66,445 |
| 2017-02-22 | $643.96 | $645.56 | $635.60 | $643.70 | $620.22 | 50,161 |
| 2017-02-21 | $636.02 | $640.80 | $632.33 | $640.35 | $616.99 | 56,983 |
| 2017-02-17 | $636.41 | $636.79 | $631.93 | $636.79 | $613.56 | 26,101 |
| 2017-02-16 | $627.00 | $638.88 | $626.30 | $638.47 | $615.18 | 48,617 |
| 2017-02-15 | $622.40 | $627.57 | $621.59 | $626.38 | $603.53 | 27,073 |
| 2017-02-14 | $618.60 | $623.60 | $618.60 | $622.32 | $599.62 | 30,646 |
| 2017-02-13 | $618.44 | $621.98 | $616.51 | $620.88 | $598.23 | 34,613 |
| 2017-02-10 | $617.80 | $622.75 | $616.53 | $619.12 | $596.53 | 42,968 |
| 2017-02-09 | $614.34 | $621.70 | $614.15 | $617.92 | $595.38 | 41,014 |
| 2017-02-08 | $614.70 | $615.83 | $612.48 | $614.19 | $591.78 | 37,069 |
| 2017-02-07 | $611.63 | $617.00 | $611.63 | $614.77 | $592.34 | 30,642 |
| 2017-02-06 | $616.95 | $618.79 | $613.92 | $615.18 | $592.74 | 48,976 |
| 2017-02-03 | $616.80 | $617.60 | $611.65 | $615.92 | $593.45 | 49,767 |
| 2017-02-02 | $615.03 | $615.03 | $609.23 | $614.40 | $591.99 | 69,167 |
| 2017-02-01 | $615.45 | $618.38 | $610.45 | $615.27 | $592.82 | 50,964 |
| 2017-01-31 | $613.00 | $617.99 | $606.79 | $611.57 | $589.26 | 67,629 |
| 2017-01-30 | $606.41 | $610.75 | $604.51 | $609.58 | $587.34 | 34,210 |
| 2017-01-27 | $613.71 | $618.60 | $610.00 | $610.90 | $588.61 | 32,683 |
| 2017-01-26 | $610.00 | $617.68 | $610.00 | $613.78 | $591.39 | 51,565 |
| 2017-01-25 | $610.24 | $614.05 | $610.00 | $611.76 | $589.44 | 36,396 |
| 2017-01-24 | $604.57 | $609.99 | $600.31 | $609.64 | $587.40 | 51,788 |
| 2017-01-23 | $602.60 | $605.30 | $600.52 | $603.58 | $581.56 | 27,117 |
| 2017-01-20 | $607.01 | $608.85 | $603.03 | $603.36 | $581.35 | 25,440 |
| 2017-01-19 | $610.00 | $610.00 | $603.00 | $609.09 | $586.87 | 36,569 |
| 2017-01-18 | $610.35 | $611.49 | $604.01 | $610.00 | $587.75 | 50,657 |
| 2017-01-17 | $610.00 | $610.43 | $607.25 | $608.44 | $586.24 | 29,099 |
| 2017-01-13 | $610.70 | $612.87 | $607.85 | $609.92 | $587.67 | 36,590 |
| 2017-01-12 | $610.65 | $610.65 | $602.33 | $608.78 | $586.57 | 29,995 |
| 2017-01-11 | $603.00 | $609.52 | $598.69 | $609.37 | $587.14 | 53,044 |
| 2017-01-10 | $600.30 | $606.46 | $598.20 | $599.50 | $577.63 | 71,328 |
| 2017-01-09 | $611.38 | $611.38 | $601.62 | $602.75 | $580.76 | 33,715 |
| 2017-01-06 | $609.86 | $614.83 | $606.43 | $611.38 | $589.08 | 31,169 |
| 2017-01-05 | $612.75 | $615.90 | $606.02 | $608.90 | $586.69 | 39,621 |
| 2017-01-04 | $608.12 | $619.99 | $607.25 | $613.88 | $591.48 | 57,077 |
| 2017-01-03 | $613.98 | $617.14 | $605.47 | $610.76 | $588.48 | 28,335 |
| 2016-12-30 | $611.99 | $613.42 | $606.15 | $608.12 | $585.93 | 28,323 |
| 2016-12-29 | $604.56 | $611.19 | $604.56 | $609.19 | $586.97 | 28,493 |
| 2016-12-28 | $612.00 | $612.00 | $605.22 | $605.43 | $583.34 | 23,875 |
| 2016-12-27 | $614.28 | $614.39 | $610.86 | $611.87 | $589.55 | 25,651 |
| 2016-12-23 | $610.32 | $614.61 | $610.32 | $613.74 | $591.35 | 11,837 |
| 2016-12-22 | $615.41 | $615.41 | $603.47 | $612.21 | $589.88 | 24,388 |
| 2016-12-21 | $612.39 | $617.35 | $610.00 | $616.13 | $593.65 | 30,767 |
| 2016-12-20 | $612.90 | $612.98 | $602.66 | $611.15 | $588.85 | 45,091 |
| 2016-12-19 | $604.44 | $614.89 | $602.51 | $613.31 | $590.94 | 53,164 |
| 2016-12-16 | $599.21 | $604.36 | $599.12 | $602.52 | $580.54 | 106,716 |
| 2016-12-15 | $605.65 | $609.29 | $598.50 | $598.86 | $577.01 | 89,317 |
| 2016-12-14 | $606.74 | $609.76 | $599.53 | $603.53 | $581.51 | 43,839 |
| 2016-12-13 | $609.80 | $610.99 | $600.31 | $608.00 | $585.82 | 48,393 |
| 2016-12-12 | $599.00 | $608.79 | $596.55 | $606.30 | $584.18 | 48,210 |
| 2016-12-09 | $599.92 | $602.93 | $597.38 | $601.03 | $579.10 | 37,186 |
| 2016-12-08 | $594.41 | $601.75 | $594.06 | $599.19 | $577.33 | 49,295 |
| 2016-12-07 | $580.55 | $593.50 | $580.55 | $590.48 | $568.94 | 50,918 |
| 2016-12-06 | $578.99 | $583.05 | $578.99 | $581.89 | $560.66 | 37,994 |
| 2016-12-05 | $577.44 | $580.99 | $574.35 | $577.28 | $556.22 | 47,939 |
| 2016-12-02 | $572.46 | $576.94 | $570.02 | $576.57 | $555.54 | 55,869 |
| 2016-12-01 | $569.91 | $574.45 | $566.49 | $568.94 | $548.18 | 44,539 |
| 2016-11-30 | $572.79 | $572.79 | $565.17 | $567.95 | $547.23 | 78,598 |
| 2016-11-29 | $574.40 | $574.72 | $568.71 | $568.90 | $548.15 | 41,312 |
| 2016-11-28 | $574.95 | $581.84 | $568.98 | $570.42 | $549.61 | 95,053 |
| 2016-11-25 | $574.73 | $578.54 | $574.05 | $576.73 | $555.69 | 14,880 |
| 2016-11-23 | $564.02 | $575.16 | $559.19 | $574.71 | $553.74 | 43,631 |
| 2016-11-22 | $566.03 | $566.33 | $559.83 | $565.11 | $544.49 | 61,965 |
| 2016-11-21 | $569.50 | $569.75 | $563.89 | $566.02 | $545.37 | 30,395 |
| 2016-11-18 | $568.09 | $569.11 | $565.26 | $566.39 | $545.73 | 34,126 |
| 2016-11-17 | $565.46 | $568.37 | $564.07 | $567.51 | $546.81 | 36,018 |
| 2016-11-16 | $564.80 | $566.43 | $558.36 | $563.95 | $543.38 | 50,993 |
| 2016-11-15 | $555.32 | $566.34 | $553.10 | $563.47 | $542.91 | 43,872 |
| 2016-11-14 | $550.27 | $556.72 | $550.27 | $556.49 | $536.19 | 57,002 |
| 2016-11-11 | $543.00 | $551.11 | $543.00 | $550.85 | $530.75 | 42,373 |
| 2016-11-10 | $537.80 | $545.00 | $533.92 | $544.04 | $524.19 | 55,992 |
| 2016-11-09 | $528.60 | $538.20 | $528.60 | $537.87 | $518.25 | 36,916 |
| 2016-11-08 | $530.09 | $537.35 | $527.99 | $531.31 | $511.93 | 41,556 |
| 2016-11-07 | $527.99 | $531.33 | $524.72 | $531.17 | $511.79 | 46,799 |
| 2016-11-04 | $524.70 | $527.87 | $522.09 | $523.06 | $503.98 | 61,032 |
| 2016-11-03 | $526.57 | $527.09 | $519.70 | $522.17 | $503.12 | 45,735 |
| 2016-11-02 | $516.79 | $526.44 | $516.74 | $523.28 | $504.19 | 71,664 |
| 2016-11-01 | $519.09 | $519.09 | $510.52 | $512.10 | $493.42 | 45,668 |
| 2016-10-31 | $517.30 | $521.26 | $513.40 | $516.21 | $497.38 | 53,352 |
| 2016-10-28 | $514.08 | $519.88 | $512.80 | $515.80 | $496.98 | 30,041 |
| 2016-10-27 | $516.00 | $516.00 | $511.22 | $514.32 | $495.56 | 44,101 |
| 2016-10-26 | $512.94 | $514.29 | $511.88 | $513.75 | $495.01 | 41,937 |
| 2016-10-25 | $512.70 | $516.98 | $511.79 | $512.52 | $493.82 | 39,898 |
| 2016-10-24 | $516.22 | $518.96 | $511.28 | $512.59 | $493.89 | 61,523 |
| 2016-10-21 | $514.05 | $515.23 | $512.25 | $513.94 | $495.19 | 39,319 |
| 2016-10-20 | $522.28 | $522.28 | $514.47 | $517.29 | $498.42 | 45,789 |
| 2016-10-19 | $523.70 | $525.95 | $521.30 | $522.19 | $503.14 | 30,083 |
| 2016-10-18 | $531.85 | $531.85 | $522.47 | $524.98 | $505.83 | 31,923 |
| 2016-10-17 | $528.48 | $528.48 | $523.50 | $527.06 | $507.83 | 22,253 |
| 2016-10-14 | $525.65 | $532.27 | $523.30 | $528.85 | $509.56 | 27,468 |
| 2016-10-13 | $524.41 | $525.51 | $520.00 | $525.08 | $505.92 | 39,958 |
| 2016-10-12 | $520.50 | $528.61 | $519.72 | $527.75 | $508.50 | 51,429 |
| 2016-10-11 | $526.08 | $526.08 | $519.40 | $519.63 | $500.67 | 61,293 |
| 2016-10-10 | $527.65 | $528.89 | $525.06 | $527.22 | $507.99 | 36,460 |
| 2016-10-07 | $523.67 | $529.77 | $523.29 | $525.38 | $506.21 | 56,060 |
| 2016-10-06 | $524.25 | $526.32 | $519.41 | $525.07 | $505.91 | 43,004 |
| 2016-10-05 | $528.99 | $533.94 | $521.95 | $524.12 | $505.00 | 53,406 |
| 2016-10-04 | $520.48 | $527.40 | $518.87 | $526.15 | $506.95 | 52,518 |
| 2016-10-03 | $522.66 | $525.76 | $518.12 | $518.99 | $500.06 | 29,961 |
| 2016-09-30 | $522.45 | $527.73 | $519.89 | $525.02 | $505.87 | 97,979 |
| 2016-09-29 | $530.11 | $532.32 | $521.76 | $521.93 | $502.89 | 32,437 |
| 2016-09-28 | $527.59 | $532.12 | $526.10 | $530.67 | $511.31 | 36,935 |
| 2016-09-27 | $522.00 | $527.39 | $520.39 | $526.10 | $506.91 | 32,968 |
| 2016-09-26 | $523.50 | $524.49 | $520.03 | $520.65 | $501.66 | 32,191 |
| 2016-09-23 | $529.40 | $530.00 | $524.54 | $524.54 | $505.40 | 24,135 |
| 2016-09-22 | $529.08 | $535.60 | $527.80 | $532.70 | $513.27 | 46,563 |
| 2016-09-21 | $523.64 | $529.62 | $518.72 | $527.81 | $508.55 | 51,905 |
| 2016-09-20 | $524.39 | $532.87 | $521.00 | $522.01 | $502.97 | 41,589 |
| 2016-09-19 | $516.75 | $523.06 | $516.56 | $522.88 | $503.80 | 30,443 |
| 2016-09-16 | $519.20 | $519.95 | $513.88 | $515.02 | $496.23 | 52,979 |
| 2016-09-15 | $517.01 | $523.06 | $516.62 | $520.76 | $501.76 | 34,980 |
| 2016-09-14 | $518.90 | $520.13 | $515.44 | $516.43 | $497.59 | 43,259 |
| 2016-09-13 | $518.65 | $521.90 | $516.87 | $518.68 | $499.76 | 35,969 |
| 2016-09-12 | $514.05 | $523.01 | $514.05 | $520.87 | $501.87 | 75,532 |
| 2016-09-09 | $525.88 | $525.88 | $516.89 | $517.14 | $498.27 | 39,252 |
| 2016-09-08 | $539.70 | $539.70 | $527.53 | $528.35 | $509.07 | 51,260 |
| 2016-09-07 | $537.48 | $540.61 | $534.99 | $539.50 | $519.82 | 35,902 |
| 2016-09-06 | $538.20 | $538.44 | $530.78 | $537.97 | $518.34 | 34,630 |
| 2016-09-02 | $532.72 | $538.71 | $528.51 | $537.63 | $518.02 | 47,822 |
| 2016-09-01 | $538.34 | $539.79 | $524.79 | $528.32 | $509.05 | 39,719 |
| 2016-08-31 | $535.79 | $536.73 | $531.65 | $536.20 | $516.64 | 52,450 |
| 2016-08-30 | $535.01 | $537.82 | $533.58 | $536.47 | $516.90 | 23,198 |
| 2016-08-29 | $528.31 | $538.00 | $528.31 | $536.48 | $516.91 | 32,025 |
| 2016-08-26 | $533.37 | $537.27 | $525.25 | $530.35 | $511.00 | 34,940 |
| 2016-08-25 | $529.78 | $534.97 | $529.16 | $532.49 | $513.06 | 29,414 |
| 2016-08-24 | $528.95 | $531.00 | $527.40 | $530.71 | $511.35 | 23,100 |
| 2016-08-23 | $529.70 | $531.90 | $525.57 | $529.33 | $510.02 | 30,931 |
| 2016-08-22 | $530.12 | $530.99 | $524.43 | $530.14 | $510.80 | 28,918 |
| 2016-08-19 | $528.00 | $531.50 | $526.01 | $530.65 | $511.29 | 51,733 |
| 2016-08-18 | $520.00 | $530.04 | $520.00 | $529.87 | $510.54 | 39,980 |
| 2016-08-17 | $523.44 | $523.44 | $517.89 | $519.90 | $500.93 | 60,258 |
| 2016-08-16 | $532.05 | $539.84 | $522.19 | $523.38 | $504.29 | 42,778 |
| 2016-08-15 | $536.60 | $537.03 | $527.41 | $533.31 | $513.85 | 55,233 |
| 2016-08-12 | $535.42 | $535.42 | $530.01 | $533.87 | $514.39 | 26,254 |
| 2016-08-11 | $538.59 | $538.59 | $534.03 | $534.51 | $515.01 | 21,117 |
| 2016-08-10 | $541.30 | $541.30 | $536.35 | $537.95 | $518.32 | 16,103 |
| 2016-08-09 | $539.65 | $542.44 | $534.77 | $540.80 | $521.07 | 24,865 |
| 2016-08-08 | $538.11 | $540.97 | $534.32 | $539.74 | $520.05 | 28,050 |
| 2016-08-05 | $539.75 | $542.79 | $534.03 | $538.78 | $519.12 | 41,943 |
| 2016-08-04 | $540.89 | $544.99 | $533.81 | $535.82 | $516.27 | 30,739 |
| 2016-08-03 | $540.57 | $544.00 | $536.48 | $537.81 | $518.19 | 53,298 |
| 2016-08-02 | $543.94 | $546.14 | $536.15 | $544.87 | $524.99 | 41,591 |
| 2016-08-01 | $546.30 | $549.94 | $540.68 | $543.57 | $523.74 | 27,747 |
| 2016-07-29 | $550.35 | $550.35 | $543.13 | $543.50 | $523.67 | 39,268 |
| 2016-07-28 | $543.56 | $551.98 | $543.56 | $548.83 | $528.81 | 28,271 |
| 2016-07-27 | $544.12 | $549.80 | $542.02 | $545.33 | $525.44 | 37,378 |
| 2016-07-26 | $546.05 | $548.98 | $541.45 | $544.26 | $524.40 | 44,139 |
| 2016-07-25 | $551.35 | $551.35 | $543.99 | $544.07 | $524.22 | 24,734 |
| 2016-07-22 | $548.11 | $553.48 | $547.10 | $551.89 | $531.76 | 36,963 |
| 2016-07-21 | $543.99 | $548.97 | $543.99 | $546.13 | $526.21 | 26,701 |
| 2016-07-20 | $543.46 | $547.40 | $541.44 | $544.26 | $524.40 | 27,125 |
| 2016-07-19 | $543.81 | $545.88 | $541.55 | $543.94 | $524.10 | 32,173 |
| 2016-07-18 | $538.52 | $545.29 | $538.16 | $544.95 | $525.07 | 34,539 |
| 2016-07-15 | $548.58 | $548.58 | $541.57 | $542.90 | $523.09 | 45,458 |
| 2016-07-14 | $550.19 | $552.89 | $543.14 | $545.20 | $525.31 | 52,499 |
| 2016-07-13 | $548.29 | $550.90 | $543.82 | $548.84 | $528.82 | 56,465 |
| 2016-07-12 | $551.87 | $551.87 | $543.85 | $547.70 | $527.72 | 45,488 |
| 2016-07-11 | $549.33 | $550.00 | $546.07 | $548.03 | $528.04 | 21,358 |
| 2016-07-08 | $544.25 | $548.96 | $544.25 | $547.56 | $527.58 | 27,398 |
| 2016-07-07 | $547.65 | $547.65 | $539.05 | $541.83 | $522.06 | 45,599 |
| 2016-07-06 | $537.20 | $545.64 | $537.20 | $544.83 | $524.95 | 54,667 |
| 2016-07-05 | $535.59 | $540.60 | $532.70 | $540.03 | $520.33 | 57,464 |
| 2016-07-01 | $546.86 | $549.76 | $537.57 | $538.07 | $518.44 | 48,988 |
| 2016-06-30 | $537.50 | $550.27 | $536.53 | $549.58 | $529.53 | 73,396 |
| 2016-06-29 | $531.10 | $538.50 | $531.10 | $536.10 | $516.54 | 55,876 |
| 2016-06-28 | $520.00 | $528.63 | $516.99 | $526.28 | $507.08 | 110,552 |
| 2016-06-27 | $525.00 | $531.00 | $510.25 | $513.45 | $494.72 | 43,587 |
| 2016-06-24 | $529.00 | $539.16 | $513.13 | $528.06 | $508.80 | 164,874 |
| 2016-06-23 | $538.00 | $544.73 | $530.29 | $542.59 | $522.80 | 61,095 |
| 2016-06-22 | $533.73 | $542.84 | $531.74 | $533.14 | $513.69 | 69,569 |
| 2016-06-21 | $530.90 | $532.80 | $525.02 | $532.07 | $512.66 | 73,062 |
| 2016-06-20 | $520.74 | $528.11 | $517.18 | $527.90 | $508.64 | 80,675 |
| 2016-06-17 | $516.70 | $520.01 | $514.00 | $518.82 | $499.89 | 111,122 |
| 2016-06-16 | $513.10 | $520.85 | $510.17 | $518.73 | $499.81 | 52,801 |
| 2016-06-15 | $519.11 | $519.84 | $511.78 | $515.15 | $496.36 | 42,529 |
| 2016-06-14 | $515.25 | $521.22 | $515.25 | $518.32 | $499.41 | 42,832 |
| 2016-06-13 | $523.69 | $527.12 | $513.93 | $517.78 | $498.89 | 61,112 |
| 2016-06-10 | $535.62 | $536.24 | $522.00 | $524.69 | $505.55 | 102,056 |
| 2016-06-09 | $536.59 | $540.95 | $534.18 | $540.23 | $520.52 | 37,624 |
| 2016-06-08 | $536.75 | $539.87 | $534.27 | $538.13 | $518.50 | 56,237 |
| 2016-06-07 | $540.85 | $540.85 | $535.38 | $537.46 | $517.85 | 47,924 |
| 2016-06-06 | $540.65 | $545.10 | $539.65 | $541.00 | $521.26 | 43,180 |
| 2016-06-03 | $544.20 | $545.50 | $537.45 | $540.00 | $520.30 | 42,402 |
| 2016-06-02 | $544.65 | $547.98 | $540.61 | $546.68 | $526.74 | 54,466 |
| 2016-06-01 | $540.94 | $544.93 | $538.04 | $544.38 | $524.52 | 48,440 |
| 2016-05-31 | $541.18 | $545.88 | $537.75 | $544.83 | $524.95 | 89,715 |
| 2016-05-27 | $536.98 | $543.34 | $536.98 | $540.94 | $521.21 | 42,113 |
| 2016-05-26 | $535.66 | $537.39 | $532.93 | $537.38 | $517.78 | 24,356 |
| 2016-05-25 | $535.85 | $535.90 | $529.14 | $534.32 | $514.83 | 53,968 |
| 2016-05-24 | $530.00 | $535.61 | $527.54 | $535.45 | $515.92 | 93,079 |
| 2016-05-23 | $529.01 | $530.44 | $526.68 | $527.52 | $508.27 | 31,835 |
| 2016-05-20 | $530.00 | $531.11 | $528.00 | $529.41 | $510.10 | 64,149 |
| 2016-05-19 | $525.65 | $531.06 | $520.79 | $529.33 | $510.02 | 58,445 |
| 2016-05-18 | $522.65 | $533.88 | $520.60 | $528.23 | $508.96 | 71,727 |
| 2016-05-17 | $527.30 | $530.30 | $522.42 | $523.46 | $504.36 | 48,090 |
| 2016-05-16 | $528.27 | $532.72 | $526.21 | $528.21 | $508.94 | 45,536 |
| 2016-05-13 | $526.17 | $530.00 | $521.07 | $525.70 | $506.52 | 30,437 |
| 2016-05-12 | $525.22 | $527.94 | $521.28 | $526.42 | $507.22 | 31,923 |
| 2016-05-11 | $520.51 | $528.40 | $520.48 | $520.75 | $501.75 | 21,021 |
| 2016-05-10 | $519.00 | $527.67 | $516.20 | $524.56 | $505.42 | 67,979 |
| 2016-05-09 | $514.60 | $528.00 | $514.60 | $519.00 | $500.07 | 91,003 |
| 2016-05-06 | $515.01 | $520.00 | $512.42 | $519.01 | $500.08 | 56,423 |
| 2016-05-05 | $520.00 | $520.68 | $513.18 | $514.81 | $496.03 | 61,452 |
| 2016-05-04 | $516.97 | $518.71 | $515.00 | $517.72 | $498.83 | 49,027 |
| 2016-05-03 | $522.65 | $531.58 | $514.16 | $518.83 | $499.90 | 31,829 |
| 2016-05-02 | $522.00 | $527.57 | $519.00 | $525.70 | $506.52 | 66,170 |
| 2016-04-29 | $516.10 | $522.00 | $514.01 | $521.28 | $502.26 | 47,607 |
| 2016-04-28 | $514.10 | $517.93 | $511.80 | $515.00 | $496.21 | 49,234 |
| 2016-04-27 | $513.92 | $516.70 | $511.67 | $515.71 | $496.90 | 23,460 |
| 2016-04-26 | $510.90 | $515.83 | $510.90 | $515.83 | $497.01 | 30,086 |
| 2016-04-25 | $510.27 | $513.08 | $498.63 | $512.31 | $493.62 | 45,261 |
| 2016-04-22 | $508.45 | $512.80 | $507.22 | $512.60 | $493.90 | 28,346 |
| 2016-04-21 | $516.37 | $516.37 | $503.40 | $507.97 | $489.44 | 39,181 |
| 2016-04-20 | $511.92 | $516.32 | $511.92 | $514.95 | $496.16 | 18,867 |
| 2016-04-19 | $510.84 | $512.93 | $508.01 | $512.93 | $494.22 | 25,141 |
| 2016-04-18 | $506.01 | $510.54 | $506.01 | $508.79 | $490.23 | 27,699 |
| 2016-04-15 | $500.78 | $507.94 | $499.69 | $507.36 | $488.85 | 55,123 |
| 2016-04-14 | $500.45 | $502.57 | $490.09 | $501.13 | $482.85 | 39,064 |
| 2016-04-13 | $501.13 | $503.25 | $495.25 | $501.96 | $483.65 | 39,025 |
| 2016-04-12 | $482.85 | $499.50 | $482.85 | $499.36 | $481.14 | 60,794 |
| 2016-04-11 | $489.49 | $491.31 | $485.32 | $487.39 | $469.61 | 36,981 |
| 2016-04-08 | $496.30 | $496.58 | $487.50 | $488.56 | $470.74 | 30,896 |
| 2016-04-07 | $493.13 | $495.71 | $488.61 | $493.11 | $475.12 | 105,389 |
| 2016-04-06 | $493.20 | $497.41 | $490.96 | $496.02 | $477.92 | 56,424 |
| 2016-04-05 | $493.00 | $498.03 | $492.56 | $493.12 | $475.13 | 55,790 |
| 2016-04-04 | $498.03 | $499.98 | $494.62 | $495.41 | $477.34 | 52,242 |
| 2016-04-01 | $490.04 | $498.50 | $490.04 | $498.26 | $480.08 | 39,435 |
| 2016-03-31 | $490.65 | $497.86 | $490.10 | $496.20 | $478.10 | 61,835 |
| 2016-03-30 | $492.42 | $493.99 | $486.88 | $491.77 | $473.83 | 50,169 |
| 2016-03-29 | $489.40 | $497.45 | $485.56 | $489.94 | $472.07 | 60,981 |
| 2016-03-28 | $489.17 | $493.90 | $485.33 | $491.59 | $473.66 | 32,659 |
| 2016-03-24 | $488.51 | $489.98 | $482.58 | $489.15 | $471.30 | 52,064 |
| 2016-03-23 | $494.63 | $498.00 | $489.02 | $490.16 | $472.28 | 46,596 |
| 2016-03-22 | $491.08 | $499.04 | $478.40 | $494.16 | $476.13 | 75,550 |
| 2016-03-21 | $495.29 | $497.14 | $489.40 | $493.36 | $475.36 | 59,356 |
| 2016-03-18 | $495.30 | $499.99 | $491.04 | $497.15 | $479.01 | 102,086 |
| 2016-03-17 | $492.18 | $499.13 | $480.79 | $495.86 | $477.77 | 62,440 |
| 2016-03-16 | $481.95 | $492.95 | $481.95 | $492.60 | $474.63 | 49,302 |
| 2016-03-15 | $483.54 | $486.09 | $480.35 | $482.70 | $465.09 | 47,942 |
| 2016-03-14 | $490.00 | $494.74 | $483.80 | $486.13 | $468.39 | 36,458 |
| 2016-03-11 | $482.70 | $493.77 | $482.70 | $492.18 | $474.22 | 45,592 |
| 2016-03-10 | $481.80 | $489.62 | $476.59 | $480.66 | $463.12 | 39,829 |
| 2016-03-09 | $478.13 | $482.95 | $476.00 | $480.84 | $463.30 | 40,439 |
| 2016-03-08 | $475.64 | $480.00 | $473.86 | $477.29 | $459.88 | 65,977 |
| 2016-03-07 | $483.54 | $486.93 | $477.03 | $479.89 | $462.38 | 60,729 |
| 2016-03-04 | $485.16 | $489.38 | $478.09 | $485.75 | $468.03 | 66,045 |
| 2016-03-03 | $480.00 | $484.69 | $476.01 | $482.91 | $465.29 | 96,630 |
| 2016-03-02 | $480.35 | $490.37 | $479.02 | $480.96 | $463.41 | 82,066 |
| 2016-03-01 | $466.56 | $481.73 | $464.78 | $481.45 | $463.89 | 71,676 |
| 2016-02-29 | $466.18 | $469.31 | $462.17 | $463.98 | $447.05 | 77,604 |
| 2016-02-26 | $474.70 | $474.70 | $461.92 | $466.04 | $449.04 | 77,003 |
| 2016-02-25 | $465.15 | $474.69 | $460.40 | $472.08 | $454.86 | 72,920 |
| 2016-02-24 | $458.00 | $466.22 | $453.77 | $464.36 | $447.42 | 92,199 |
| 2016-02-23 | $465.03 | $469.86 | $454.37 | $456.49 | $439.84 | 51,382 |
| 2016-02-22 | $466.22 | $469.60 | $465.00 | $468.31 | $451.23 | 55,064 |
| 2016-02-19 | $462.01 | $466.57 | $460.28 | $466.04 | $449.04 | 73,652 |
| 2016-02-18 | $464.66 | $467.67 | $461.30 | $466.10 | $449.10 | 49,227 |
| 2016-02-17 | $465.82 | $475.72 | $462.39 | $465.00 | $448.04 | 63,452 |
| 2016-02-16 | $466.80 | $470.10 | $458.82 | $462.90 | $446.01 | 52,484 |
| 2016-02-12 | $454.96 | $464.30 | $448.20 | $462.20 | $445.34 | 52,001 |
| 2016-02-11 | $452.80 | $453.76 | $447.50 | $451.35 | $434.88 | 59,530 |
| 2016-02-10 | $461.22 | $466.36 | $454.55 | $457.80 | $441.10 | 42,077 |
| 2016-02-09 | $453.08 | $459.86 | $451.65 | $457.55 | $440.86 | 62,982 |
| 2016-02-08 | $455.35 | $458.91 | $446.50 | $456.47 | $439.82 | 62,830 |
| 2016-02-05 | $463.31 | $467.27 | $458.40 | $459.54 | $442.78 | 68,232 |
| 2016-02-04 | $463.15 | $472.59 | $458.23 | $463.32 | $446.42 | 36,319 |
| 2016-02-03 | $467.60 | $468.00 | $455.93 | $465.79 | $448.80 | 89,962 |
| 2016-02-02 | $470.25 | $481.47 | $463.49 | $463.51 | $446.60 | 51,136 |
| 2016-02-01 | $476.88 | $488.64 | $474.25 | $474.34 | $457.04 | 92,636 |
| 2016-01-29 | $462.05 | $478.20 | $460.55 | $477.92 | $460.48 | 70,617 |
| 2016-01-28 | $455.89 | $462.67 | $451.90 | $459.54 | $442.78 | 63,791 |
| 2016-01-27 | $452.26 | $457.49 | $450.23 | $452.22 | $435.72 | 29,860 |
| 2016-01-26 | $452.05 | $457.54 | $450.95 | $455.13 | $438.53 | 80,316 |
| 2016-01-25 | $461.60 | $462.09 | $449.68 | $450.94 | $434.49 | 54,671 |
| 2016-01-22 | $456.99 | $464.11 | $453.56 | $461.83 | $444.98 | 65,861 |
| 2016-01-21 | $456.16 | $460.14 | $450.33 | $452.33 | $435.83 | 55,940 |
| 2016-01-20 | $458.21 | $459.45 | $446.87 | $453.52 | $436.97 | 74,197 |
| 2016-01-19 | $474.30 | $474.54 | $460.74 | $463.20 | $446.30 | 61,695 |
| 2016-01-15 | $474.23 | $478.77 | $469.00 | $471.28 | $454.09 | 153,230 |
| 2016-01-14 | $475.64 | $488.27 | $474.50 | $483.29 | $465.66 | 126,147 |
| 2016-01-13 | $477.00 | $488.02 | $471.41 | $474.50 | $457.19 | 83,748 |
| 2016-01-12 | $475.60 | $478.06 | $469.57 | $476.00 | $458.63 | 105,922 |
| 2016-01-11 | $465.55 | $474.20 | $463.13 | $472.54 | $455.30 | 71,881 |
| 2016-01-08 | $464.60 | $468.15 | $461.18 | $464.45 | $447.51 | 102,432 |
| 2016-01-07 | $466.90 | $470.20 | $455.04 | $461.02 | $444.20 | 106,784 |
| 2016-01-06 | $471.25 | $474.91 | $469.81 | $473.22 | $455.96 | 44,500 |
| 2016-01-05 | $474.75 | $477.35 | $472.58 | $476.27 | $458.89 | 42,863 |
| 2016-01-04 | $475.85 | $477.84 | $466.50 | $472.77 | $455.52 | 70,945 |
| 2015-12-31 | $482.31 | $485.37 | $477.24 | $477.93 | $460.49 | 52,697 |
| 2015-12-30 | $479.00 | $484.57 | $479.00 | $483.90 | $466.25 | 26,664 |
| 2015-12-29 | $487.95 | $487.95 | $481.61 | $485.67 | $467.95 | 29,841 |
| 2015-12-28 | $479.25 | $485.94 | $478.48 | $484.86 | $467.17 | 38,925 |
| 2015-12-24 | $484.88 | $485.49 | $479.37 | $482.92 | $465.30 | 22,511 |
| 2015-12-23 | $484.35 | $485.70 | $480.55 | $485.70 | $467.98 | 28,464 |
| 2015-12-22 | $477.50 | $483.74 | $474.50 | $483.45 | $465.81 | 39,333 |
| 2015-12-21 | $472.55 | $476.89 | $470.51 | $476.26 | $458.89 | 49,108 |
| 2015-12-18 | $476.00 | $482.90 | $470.67 | $474.68 | $457.36 | 209,627 |
| 2015-12-17 | $484.40 | $489.50 | $474.60 | $478.87 | $461.40 | 58,650 |
| 2015-12-16 | $487.30 | $493.96 | $474.61 | $483.64 | $466.00 | 52,488 |
| 2015-12-15 | $482.12 | $485.13 | $476.20 | $484.48 | $466.81 | 61,462 |
| 2015-12-14 | $483.65 | $485.68 | $472.69 | $478.52 | $461.06 | 76,935 |
| 2015-12-11 | $485.18 | $487.89 | $481.26 | $483.20 | $465.57 | 42,000 |
| 2015-12-10 | $489.83 | $493.50 | $486.08 | $489.06 | $471.22 | 57,948 |
| 2015-12-09 | $503.76 | $507.71 | $480.79 | $488.40 | $470.58 | 80,476 |
| 2015-12-08 | $507.30 | $507.30 | $500.01 | $501.43 | $483.14 | 38,293 |
| 2015-12-07 | $513.60 | $513.60 | $502.23 | $509.44 | $490.85 | 43,711 |
| 2015-12-04 | $504.50 | $512.11 | $501.25 | $511.59 | $492.93 | 44,921 |
| 2015-12-03 | $514.60 | $514.60 | $500.63 | $503.85 | $485.47 | 51,223 |
| 2015-12-02 | $514.99 | $518.48 | $507.70 | $510.76 | $492.13 | 38,841 |
| 2015-12-01 | $509.70 | $516.10 | $508.22 | $515.25 | $496.45 | 31,282 |
| 2015-11-30 | $508.95 | $511.94 | $504.00 | $509.36 | $490.78 | 56,319 |
| 2015-11-27 | $507.07 | $509.53 | $505.63 | $509.53 | $490.94 | 11,297 |
| 2015-11-25 | $509.00 | $511.18 | $503.10 | $505.70 | $487.25 | 62,661 |
| 2015-11-24 | $507.36 | $510.39 | $504.70 | $508.88 | $490.32 | 44,408 |
| 2015-11-23 | $506.14 | $511.40 | $504.96 | $509.08 | $490.51 | 37,601 |
| 2015-11-20 | $512.79 | $512.79 | $502.41 | $505.96 | $487.50 | 52,302 |
| 2015-11-19 | $511.60 | $517.00 | $507.44 | $510.50 | $491.88 | 68,644 |
| 2015-11-18 | $504.51 | $513.39 | $503.40 | $510.39 | $491.77 | 55,015 |
| 2015-11-17 | $504.92 | $509.24 | $501.40 | $504.40 | $486.00 | 52,308 |
| 2015-11-16 | $496.50 | $504.03 | $493.27 | $504.00 | $485.61 | 52,346 |
| 2015-11-13 | $503.81 | $506.83 | $495.20 | $497.78 | $479.62 | 58,242 |
| 2015-11-12 | $511.20 | $513.96 | $503.96 | $504.90 | $486.48 | 65,404 |
| 2015-11-11 | $507.76 | $517.76 | $506.13 | $512.54 | $493.84 | 63,351 |
| 2015-11-10 | $503.25 | $510.06 | $499.73 | $506.88 | $488.39 | 63,649 |
| 2015-11-09 | $500.50 | $505.58 | $497.29 | $504.22 | $485.83 | 30,482 |
| 2015-11-06 | $502.00 | $505.94 | $499.63 | $504.77 | $486.35 | 40,377 |
| 2015-11-05 | $502.30 | $503.92 | $496.52 | $499.81 | $481.58 | 46,221 |
| 2015-11-04 | $500.00 | $509.00 | $495.01 | $502.50 | $484.17 | 48,444 |
| 2015-11-03 | $500.00 | $504.90 | $498.00 | $501.09 | $482.81 | 46,491 |
| 2015-11-02 | $497.30 | $504.16 | $495.50 | $502.54 | $484.21 | 46,077 |
| 2015-10-30 | $503.45 | $507.70 | $495.14 | $496.27 | $478.17 | 66,122 |
| 2015-10-29 | $501.98 | $507.79 | $497.00 | $505.55 | $487.11 | 63,964 |
| 2015-10-28 | $496.10 | $503.57 | $494.30 | $503.28 | $484.92 | 40,405 |
| 2015-10-27 | $496.75 | $497.73 | $493.50 | $496.38 | $478.27 | 46,481 |
| 2015-10-26 | $496.05 | $499.14 | $491.17 | $496.82 | $478.69 | 38,329 |
| 2015-10-23 | $499.51 | $503.00 | $496.22 | $498.05 | $479.88 | 45,332 |
| 2015-10-22 | $493.46 | $502.75 | $491.01 | $498.11 | $479.94 | 38,944 |
| 2015-10-21 | $494.26 | $497.46 | $489.69 | $489.72 | $471.85 | 34,856 |
| 2015-10-20 | $489.95 | $494.99 | $489.64 | $493.18 | $475.19 | 35,099 |
| 2015-10-19 | $490.50 | $493.54 | $485.13 | $491.69 | $473.75 | 51,020 |
| 2015-10-16 | $487.56 | $513.66 | $486.41 | $487.89 | $470.09 | 63,830 |
| 2015-10-15 | $483.54 | $488.44 | $481.71 | $487.52 | $469.73 | 30,045 |
| 2015-10-14 | $481.99 | $488.19 | $479.29 | $482.00 | $464.42 | 53,606 |
| 2015-10-13 | $484.05 | $486.20 | $478.60 | $483.31 | $465.68 | 41,742 |
| 2015-10-12 | $480.65 | $485.74 | $479.80 | $483.49 | $465.85 | 32,365 |
| 2015-10-09 | $481.73 | $484.99 | $477.44 | $479.92 | $462.41 | 34,817 |
| 2015-10-08 | $476.03 | $484.10 | $475.15 | $481.33 | $463.77 | 45,573 |
| 2015-10-07 | $477.97 | $481.00 | $474.94 | $476.03 | $458.66 | 53,307 |
| 2015-10-06 | $473.72 | $480.51 | $471.31 | $476.28 | $458.90 | 40,524 |
| 2015-10-05 | $477.79 | $480.75 | $473.06 | $474.72 | $457.40 | 84,385 |
| 2015-10-02 | $463.09 | $475.71 | $460.10 | $474.75 | $457.43 | 44,581 |
| 2015-10-01 | $469.11 | $469.51 | $461.69 | $468.01 | $450.94 | 63,107 |
| 2015-09-30 | $467.88 | $469.85 | $462.16 | $468.11 | $451.03 | 76,963 |
| 2015-09-29 | $461.57 | $464.94 | $457.50 | $463.63 | $446.72 | 58,575 |
| 2015-09-28 | $466.44 | $470.20 | $457.04 | $460.65 | $443.84 | 72,770 |
| 2015-09-25 | $471.51 | $473.90 | $465.55 | $468.16 | $451.08 | 79,018 |
| 2015-09-24 | $469.65 | $476.35 | $465.00 | $467.05 | $450.01 | 95,881 |
| 2015-09-23 | $471.35 | $475.00 | $470.00 | $471.90 | $454.68 | 47,949 |
| 2015-09-22 | $473.55 | $476.10 | $469.98 | $472.55 | $455.31 | 64,838 |
| 2015-09-21 | $471.30 | $479.16 | $467.20 | $476.96 | $459.56 | 60,501 |
| 2015-09-18 | $469.57 | $480.25 | $467.19 | $468.92 | $451.81 | 146,166 |
| 2015-09-17 | $477.15 | $484.13 | $474.54 | $474.55 | $457.24 | 38,557 |
| 2015-09-16 | $472.50 | $478.32 | $469.20 | $477.09 | $459.68 | 72,372 |
| 2015-09-15 | $470.75 | $472.78 | $467.95 | $471.65 | $454.44 | 62,202 |
| 2015-09-14 | $469.72 | $472.87 | $468.33 | $469.45 | $452.32 | 45,626 |
| 2015-09-11 | $463.51 | $474.06 | $462.01 | $469.94 | $452.80 | 50,435 |
| 2015-09-10 | $466.01 | $473.64 | $466.01 | $467.16 | $450.12 | 58,280 |
| 2015-09-09 | $467.95 | $472.95 | $464.41 | $465.01 | $448.05 | 68,109 |
| 2015-09-08 | $464.64 | $468.39 | $460.45 | $464.46 | $447.52 | 108,985 |
Alleghany Corp (Y) News Headlines
Recent Alleghany Corp (Y) News
Similar Companies to Alleghany Corp (Y) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |