Zurich Insurance Group AG Ltd (ZFSVF) Exchange: OTCQX
Data as of April 25, 2024
$495.90 ($-18.50) -3.60%
Zurich Insurance Group AG Ltd - Daily Information
Click for more stock information on Zurich Insurance Group AG Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $497.00 |
| Previous Close | $495.90 |
| High | $497.00 |
| Low | $492.61 |
| Adjusted Open | $497.00 |
| Previous Adjusted Close | $495.90 |
| Adjusted High | $497.00 |
| Adjusted Low | $492.61 |
About Zurich Insurance Group AG Ltd (ZFSVF)
No Description Available
Invest in Zurich Insurance Group AG Ltd (ZFSVF)
Historical Stock Data for Zurich Insurance Group AG Ltd (ZFSVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $497.00 | $497.00 | $492.61 | $495.90 | $495.90 | 391 |
| 2024-04-11 | $516.20 | $516.20 | $514.40 | $514.40 | $486.36 | 262 |
| 2024-04-10 | $519.65 | $520.14 | $514.85 | $520.00 | $465.85 | 520 |
| 2024-04-09 | $527.89 | $527.89 | $524.97 | $527.09 | $472.20 | 2 |
| 2024-04-08 | $531.10 | $531.10 | $531.10 | $531.10 | $475.80 | 45 |
| 2024-04-05 | $515.95 | $534.95 | $511.69 | $524.65 | $470.02 | 113 |
| 2024-04-04 | $529.71 | $529.71 | $524.65 | $526.54 | $471.71 | 125 |
| 2024-04-03 | $525.00 | $526.54 | $525.00 | $526.54 | $526.54 | 125 |
| 2024-04-02 | $533.00 | $534.20 | $533.00 | $534.20 | $534.20 | 3,330 |
| 2024-04-01 | $537.11 | $537.11 | $537.11 | $537.11 | $537.11 | 5 |
| 2024-03-28 | $530.10 | $530.10 | $530.10 | $530.10 | $530.10 | 415 |
| 2024-03-27 | $538.03 | $538.03 | $530.10 | $530.10 | $530.10 | 135 |
| 2024-03-26 | $539.36 | $540.20 | $533.00 | $533.00 | $533.00 | 196 |
| 2024-03-25 | $538.00 | $541.20 | $533.62 | $541.20 | $541.20 | 840 |
| 2024-03-22 | $538.80 | $540.00 | $538.80 | $540.00 | $540.00 | 6 |
| 2024-03-21 | $550.00 | $550.00 | $537.00 | $537.00 | $537.00 | 145 |
| 2024-03-20 | $542.91 | $542.91 | $542.91 | $542.91 | $542.91 | 0 |
| 2024-03-19 | $542.91 | $542.91 | $542.91 | $542.91 | $542.91 | 0 |
| 2024-03-18 | $546.98 | $546.98 | $542.91 | $542.91 | $542.91 | 49 |
| 2024-03-15 | $550.80 | $550.80 | $548.16 | $548.16 | $548.16 | 14 |
| 2024-03-14 | $549.00 | $549.00 | $549.00 | $549.00 | $549.00 | 26 |
| 2024-03-13 | $557.23 | $557.23 | $549.00 | $549.00 | $549.00 | 26 |
| 2024-03-12 | $550.00 | $550.80 | $550.00 | $550.80 | $550.80 | 34 |
| 2024-03-11 | $548.82 | $548.82 | $544.00 | $544.00 | $544.00 | 1,300 |
| 2024-03-08 | $548.20 | $548.20 | $548.20 | $548.20 | $548.20 | 1 |
| 2024-03-07 | $542.06 | $549.00 | $542.06 | $549.00 | $549.00 | 221 |
| 2024-03-06 | $535.75 | $536.50 | $535.00 | $536.50 | $536.50 | 1,340 |
| 2024-03-05 | $524.99 | $534.20 | $524.99 | $528.60 | $528.60 | 27 |
| 2024-03-04 | $525.41 | $525.41 | $521.00 | $521.00 | $521.00 | 310 |
| 2024-03-01 | $532.11 | $532.11 | $526.20 | $526.20 | $526.20 | 24 |
| 2024-02-29 | $535.00 | $535.00 | $530.50 | $535.00 | $535.00 | 18 |
| 2024-02-28 | $532.35 | $538.20 | $531.00 | $538.20 | $538.20 | 2,201 |
| 2024-02-27 | $528.51 | $530.25 | $522.40 | $530.25 | $530.25 | 687 |
| 2024-02-26 | $528.80 | $528.80 | $528.80 | $528.80 | $528.80 | 0 |
| 2024-02-23 | $526.40 | $529.60 | $521.83 | $528.80 | $528.80 | 1,043 |
| 2024-02-22 | $520.00 | $524.94 | $519.85 | $520.00 | $520.00 | 644 |
| 2024-02-21 | $508.00 | $511.80 | $502.20 | $502.20 | $502.20 | 734 |
| 2024-02-20 | $504.00 | $506.16 | $501.82 | $506.16 | $506.16 | 110 |
| 2024-02-16 | $504.39 | $504.39 | $498.00 | $500.00 | $500.00 | 532 |
| 2024-02-15 | $493.49 | $503.82 | $493.49 | $503.82 | $503.82 | 589 |
| 2024-02-14 | $486.50 | $491.00 | $486.50 | $491.00 | $491.00 | 143 |
| 2024-02-13 | $490.58 | $490.58 | $490.58 | $490.58 | $490.58 | 14 |
| 2024-02-12 | $496.99 | $496.99 | $490.29 | $490.29 | $490.29 | 79 |
| 2024-02-09 | $488.30 | $488.30 | $488.30 | $488.30 | $488.30 | 399 |
| 2024-02-08 | $499.10 | $500.90 | $499.10 | $500.90 | $500.90 | 45 |
| 2024-02-07 | $505.18 | $505.18 | $499.40 | $501.02 | $501.02 | 120 |
| 2024-02-06 | $506.96 | $506.96 | $506.96 | $506.96 | $506.96 | 18 |
| 2024-02-05 | $499.10 | $499.10 | $499.10 | $499.10 | $499.10 | 425 |
| 2024-02-02 | $500.94 | $500.94 | $499.10 | $499.10 | $499.10 | 10 |
| 2024-02-01 | $508.60 | $508.60 | $499.04 | $505.58 | $505.58 | 31 |
| 2024-01-31 | $510.60 | $511.80 | $510.60 | $511.80 | $511.80 | 27 |
| 2024-01-30 | $507.00 | $512.60 | $503.40 | $503.40 | $503.40 | 236 |
| 2024-01-29 | $515.22 | $515.22 | $512.11 | $512.11 | $512.11 | 144 |
| 2024-01-26 | $515.13 | $515.13 | $509.80 | $509.80 | $509.80 | 21 |
| 2024-01-25 | $501.00 | $509.00 | $501.00 | $509.00 | $509.00 | 68 |
| 2024-01-24 | $512.20 | $512.20 | $508.00 | $510.00 | $510.00 | 962 |
| 2024-01-23 | $501.68 | $501.68 | $501.68 | $501.68 | $501.68 | 9 |
| 2024-01-22 | $512.80 | $512.80 | $512.80 | $512.80 | $512.80 | 1 |
| 2024-01-19 | $500.75 | $502.15 | $496.32 | $496.32 | $496.32 | 55 |
| 2024-01-18 | $496.88 | $496.88 | $492.75 | $492.75 | $492.75 | 600 |
| 2024-01-17 | $498.84 | $503.00 | $494.00 | $503.00 | $503.00 | 1,412 |
| 2024-01-16 | $515.20 | $518.60 | $508.40 | $508.40 | $508.40 | 28 |
| 2024-01-12 | $508.00 | $518.00 | $508.00 | $518.00 | $518.00 | 30 |
| 2024-01-11 | $505.00 | $505.00 | $505.00 | $505.00 | $505.00 | 0 |
| 2024-01-10 | $510.30 | $515.50 | $505.00 | $505.00 | $505.00 | 255 |
| 2024-01-09 | $511.83 | $511.83 | $511.83 | $511.83 | $511.83 | 140 |
| 2024-01-08 | $519.13 | $519.13 | $511.67 | $511.76 | $511.76 | 119 |
| 2024-01-05 | $516.86 | $516.86 | $513.00 | $513.00 | $513.00 | 37 |
| 2024-01-04 | $515.27 | $516.00 | $507.00 | $511.25 | $511.25 | 273 |
| 2024-01-03 | $522.97 | $522.97 | $522.97 | $522.97 | $522.97 | 8 |
| 2024-01-02 | $519.37 | $520.82 | $509.36 | $509.36 | $509.36 | 126 |
| 2023-12-29 | $512.00 | $512.00 | $512.00 | $512.00 | $512.00 | 0 |
| 2023-12-28 | $520.80 | $520.80 | $512.00 | $512.00 | $512.00 | 367 |
| 2023-12-27 | $507.26 | $520.50 | $507.26 | $513.00 | $513.00 | 18 |
| 2023-12-26 | $533.95 | $533.95 | $502.80 | $509.13 | $509.13 | 495 |
| 2023-12-22 | $514.36 | $514.36 | $514.36 | $514.36 | $514.36 | 50 |
| 2023-12-21 | $505.60 | $505.60 | $505.60 | $505.60 | $505.60 | 44 |
| 2023-12-20 | $512.44 | $517.57 | $510.41 | $510.41 | $510.41 | 1,009 |
| 2023-12-19 | $516.64 | $516.64 | $513.84 | $513.84 | $513.84 | 8 |
| 2023-12-18 | $510.15 | $514.28 | $509.74 | $509.74 | $509.74 | 3,041 |
| 2023-12-15 | $506.83 | $512.00 | $506.83 | $509.60 | $509.60 | 282 |
| 2023-12-14 | $513.68 | $515.00 | $513.68 | $515.00 | $515.00 | 563 |
| 2023-12-13 | $516.20 | $522.23 | $515.00 | $519.70 | $519.70 | 1,317 |
| 2023-12-12 | $516.85 | $520.60 | $507.00 | $507.00 | $507.00 | 9,123 |
| 2023-12-11 | $508.53 | $511.57 | $506.80 | $511.57 | $511.57 | 13,897 |
| 2023-12-08 | $511.70 | $511.70 | $510.00 | $511.53 | $511.53 | 13,757 |
| 2023-12-07 | $509.06 | $509.06 | $509.06 | $509.06 | $509.06 | 0 |
| 2023-12-06 | $509.06 | $509.06 | $509.06 | $509.06 | $509.06 | 6,552 |
| 2023-12-05 | $509.36 | $509.36 | $499.75 | $504.11 | $504.11 | 370 |
| 2023-12-04 | $506.23 | $506.23 | $501.56 | $501.62 | $501.62 | 293 |
| 2023-12-01 | $499.44 | $508.47 | $492.78 | $492.78 | $492.78 | 31 |
| 2023-11-30 | $500.00 | $500.00 | $500.00 | $500.00 | $500.00 | 100 |
| 2023-11-29 | $484.10 | $496.76 | $484.10 | $496.76 | $496.76 | 315 |
| 2023-11-28 | $497.32 | $497.32 | $485.78 | $485.78 | $485.78 | 124 |
| 2023-11-27 | $497.00 | $497.00 | $497.00 | $497.00 | $497.00 | 1 |
| 2023-11-24 | $492.81 | $496.32 | $490.83 | $496.32 | $496.32 | 391 |
| 2023-11-22 | $480.00 | $480.00 | $480.00 | $480.00 | $480.00 | 25 |
| 2023-11-21 | $486.93 | $492.99 | $480.67 | $480.67 | $480.67 | 142 |
| 2023-11-20 | $499.96 | $499.96 | $484.37 | $496.07 | $496.07 | 41 |
| 2023-11-17 | $482.32 | $482.32 | $482.32 | $482.32 | $482.32 | 1 |
| 2023-11-16 | $477.28 | $477.28 | $477.28 | $477.28 | $477.28 | 4 |
| 2023-11-15 | $481.79 | $495.45 | $477.28 | $477.28 | $477.28 | 11 |
| 2023-11-14 | $484.81 | $487.06 | $477.01 | $477.01 | $477.01 | 1,203 |
| 2023-11-13 | $480.29 | $483.43 | $476.05 | $476.05 | $476.05 | 42 |
| 2023-11-10 | $476.79 | $480.56 | $476.79 | $480.56 | $480.56 | 18 |
| 2023-11-09 | $476.81 | $476.81 | $476.81 | $476.81 | $476.81 | 10 |
| 2023-11-08 | $479.95 | $483.03 | $479.95 | $483.03 | $483.03 | 29 |
| 2023-11-07 | $477.54 | $480.00 | $477.54 | $480.00 | $480.00 | 4,021 |
| 2023-11-06 | $493.26 | $493.26 | $478.72 | $478.72 | $478.72 | 71 |
| 2023-11-03 | $482.16 | $495.84 | $482.16 | $495.84 | $495.84 | 150 |
| 2023-11-02 | $485.91 | $491.58 | $471.10 | $471.10 | $471.10 | 1,014 |
| 2023-11-01 | $477.77 | $482.35 | $476.22 | $482.35 | $482.35 | 543 |
| 2023-10-31 | $474.11 | $474.11 | $469.04 | $469.04 | $469.04 | 209 |
| 2023-10-30 | $472.56 | $472.56 | $472.56 | $472.56 | $472.56 | 1 |
| 2023-10-27 | $473.75 | $473.75 | $473.75 | $473.75 | $473.75 | 77 |
| 2023-10-26 | $476.55 | $476.55 | $476.55 | $476.55 | $476.55 | 11 |
| 2023-10-25 | $473.50 | $473.50 | $473.50 | $473.50 | $473.50 | 13 |
| 2023-10-24 | $464.07 | $464.07 | $464.07 | $464.07 | $464.07 | 5 |
| 2023-10-23 | $465.06 | $465.06 | $462.66 | $462.66 | $462.66 | 6 |
| 2023-10-20 | $473.80 | $473.80 | $473.80 | $473.80 | $473.80 | 0 |
| 2023-10-19 | $473.80 | $473.80 | $473.80 | $473.80 | $473.80 | 40 |
| 2023-10-18 | $477.60 | $477.60 | $473.80 | $473.80 | $473.80 | 23 |
| 2023-10-17 | $476.07 | $478.18 | $474.50 | $475.97 | $475.97 | 529 |
| 2023-10-16 | $470.75 | $476.07 | $470.75 | $476.07 | $476.07 | 1,817 |
| 2023-10-13 | $470.60 | $470.60 | $470.60 | $470.60 | $470.60 | 1,121 |
| 2023-10-12 | $469.44 | $469.44 | $469.44 | $469.44 | $469.44 | 0 |
| 2023-10-11 | $477.20 | $477.20 | $469.44 | $469.44 | $469.44 | 206 |
| 2023-10-10 | $467.28 | $469.87 | $466.53 | $466.53 | $466.53 | 80 |
| 2023-10-09 | $465.74 | $465.90 | $461.29 | $461.29 | $461.29 | 68 |
| 2023-10-06 | $458.77 | $461.44 | $457.45 | $461.44 | $461.44 | 10 |
| 2023-10-05 | $449.79 | $450.75 | $449.79 | $450.75 | $450.75 | 31 |
| 2023-10-04 | $446.16 | $446.16 | $446.16 | $446.16 | $446.16 | 0 |
| 2023-10-03 | $441.54 | $446.16 | $441.54 | $446.16 | $446.16 | 27 |
| 2023-10-02 | $450.00 | $453.43 | $447.86 | $448.91 | $448.91 | 10 |
| 2023-09-29 | $460.45 | $460.84 | $460.00 | $460.00 | $460.00 | 2,515 |
| 2023-09-28 | $457.70 | $457.70 | $456.46 | $456.46 | $456.46 | 205 |
| 2023-09-27 | $456.00 | $456.00 | $455.10 | $456.00 | $456.00 | 1,144 |
| 2023-09-26 | $459.32 | $461.71 | $458.80 | $458.80 | $458.80 | 59 |
| 2023-09-25 | $471.99 | $471.99 | $462.50 | $462.50 | $462.50 | 82 |
| 2023-09-22 | $470.44 | $472.75 | $468.55 | $468.55 | $468.55 | 360 |
| 2023-09-21 | $483.17 | $483.17 | $462.45 | $462.45 | $462.45 | 960 |
| 2023-09-20 | $481.08 | $487.09 | $468.00 | $468.00 | $468.00 | 280 |
| 2023-09-19 | $464.82 | $464.82 | $464.82 | $464.82 | $464.82 | 544 |
| 2023-09-18 | $475.88 | $475.88 | $464.25 | $464.25 | $464.25 | 603 |
| 2023-09-15 | $476.17 | $486.80 | $473.23 | $486.80 | $486.80 | 594 |
| 2023-09-14 | $468.80 | $469.10 | $468.80 | $469.10 | $469.10 | 230 |
| 2023-09-13 | $466.18 | $468.53 | $464.62 | $464.62 | $464.62 | 303 |
| 2023-09-12 | $460.67 | $460.67 | $460.67 | $460.67 | $460.67 | 0 |
| 2023-09-11 | $454.85 | $471.84 | $454.85 | $460.67 | $460.67 | 151 |
| 2023-09-08 | $461.18 | $462.75 | $461.18 | $462.75 | $462.75 | 18 |
| 2023-09-07 | $463.19 | $465.10 | $463.19 | $465.10 | $465.10 | 137 |
| 2023-09-06 | $461.68 | $464.00 | $459.40 | $464.00 | $464.00 | 736 |
| 2023-09-05 | $465.01 | $466.50 | $464.66 | $466.50 | $466.50 | 504 |
| 2023-09-01 | $465.05 | $465.05 | $465.05 | $465.05 | $465.05 | 0 |
| 2023-08-31 | $462.80 | $471.78 | $462.80 | $465.05 | $465.05 | 119 |
| 2023-08-30 | $465.60 | $467.77 | $464.01 | $467.77 | $467.77 | 216 |
| 2023-08-29 | $462.50 | $462.50 | $462.50 | $462.50 | $462.50 | 2 |
| 2023-08-28 | $459.54 | $459.54 | $459.54 | $459.54 | $459.54 | 23 |
| 2023-08-25 | $462.31 | $462.31 | $462.31 | $462.31 | $462.31 | 184 |
| 2023-08-24 | $462.31 | $462.31 | $462.31 | $462.31 | $462.31 | 10 |
| 2023-08-23 | $462.47 | $462.47 | $456.63 | $456.63 | $456.63 | 104 |
| 2023-08-22 | $461.94 | $462.82 | $457.07 | $457.07 | $457.07 | 54 |
| 2023-08-21 | $460.31 | $463.96 | $460.31 | $463.62 | $463.62 | 31 |
| 2023-08-18 | $455.05 | $469.20 | $455.05 | $465.63 | $465.63 | 186 |
| 2023-08-17 | $468.40 | $474.35 | $462.21 | $474.35 | $474.35 | 378 |
| 2023-08-16 | $466.97 | $466.97 | $453.29 | $465.96 | $465.96 | 942 |
| 2023-08-15 | $468.71 | $477.37 | $468.71 | $477.37 | $477.37 | 46 |
| 2023-08-14 | $473.13 | $473.13 | $471.15 | $471.15 | $471.15 | 22 |
| 2023-08-11 | $493.02 | $493.02 | $493.02 | $493.02 | $493.02 | 0 |
| 2023-08-10 | $493.02 | $493.02 | $493.02 | $493.02 | $493.02 | 2 |
| 2023-08-09 | $481.48 | $481.48 | $470.85 | $470.85 | $470.85 | 16 |
| 2023-08-08 | $476.80 | $478.30 | $476.01 | $478.30 | $478.30 | 3 |
| 2023-08-07 | $473.98 | $478.50 | $470.93 | $478.50 | $478.50 | 127 |
| 2023-08-04 | $475.83 | $475.83 | $475.83 | $475.83 | $475.83 | 21 |
| 2023-08-03 | $482.32 | $482.32 | $473.08 | $473.08 | $473.08 | 8 |
| 2023-08-02 | $471.52 | $471.52 | $471.52 | $471.52 | $471.52 | 30 |
| 2023-08-01 | $473.70 | $473.70 | $473.70 | $473.70 | $473.70 | 0 |
| 2023-07-31 | $487.03 | $492.88 | $473.70 | $473.70 | $473.70 | 14 |
| 2023-07-28 | $483.65 | $496.00 | $483.61 | $488.85 | $488.85 | 291 |
| 2023-07-27 | $493.00 | $493.00 | $483.93 | $483.93 | $483.93 | 4 |
| 2023-07-26 | $480.40 | $480.40 | $480.40 | $480.40 | $480.40 | 1 |
| 2023-07-25 | $486.77 | $491.20 | $477.53 | $491.20 | $491.20 | 560 |
| 2023-07-24 | $482.86 | $492.63 | $482.86 | $492.63 | $492.63 | 201 |
| 2023-07-21 | $488.98 | $488.98 | $488.98 | $488.98 | $488.98 | 2 |
| 2023-07-20 | $485.00 | $485.00 | $480.68 | $483.00 | $483.00 | 608 |
| 2023-07-19 | $478.59 | $481.35 | $478.59 | $481.35 | $481.35 | 35 |
| 2023-07-18 | $476.59 | $476.59 | $476.59 | $476.59 | $476.59 | 1 |
| 2023-07-17 | $476.38 | $476.38 | $476.38 | $476.38 | $476.38 | 5 |
| 2023-07-14 | $474.50 | $487.90 | $464.67 | $480.93 | $480.93 | 295 |
| 2023-07-13 | $479.60 | $479.60 | $476.70 | $476.70 | $476.70 | 1,040 |
| 2023-07-12 | $479.56 | $479.56 | $462.18 | $462.18 | $462.18 | 52 |
| 2023-07-11 | $464.11 | $464.11 | $460.43 | $460.43 | $460.43 | 794 |
| 2023-07-10 | $464.02 | $465.33 | $460.49 | $465.33 | $465.33 | 12 |
| 2023-07-07 | $462.10 | $463.40 | $460.01 | $463.40 | $463.40 | 51 |
| 2023-07-06 | $463.56 | $463.56 | $460.00 | $463.00 | $463.00 | 282 |
| 2023-07-05 | $465.00 | $465.00 | $465.00 | $465.00 | $465.00 | 2,447 |
| 2023-07-03 | $472.55 | $472.55 | $469.55 | $469.55 | $469.55 | 91 |
| 2023-06-30 | $465.08 | $465.08 | $465.08 | $465.08 | $465.08 | 62 |
| 2023-06-29 | $468.37 | $468.37 | $464.15 | $464.15 | $464.15 | 245 |
| 2023-06-28 | $469.75 | $485.16 | $461.00 | $461.00 | $461.00 | 264 |
| 2023-06-27 | $475.56 | $475.56 | $475.56 | $475.56 | $475.56 | 1 |
| 2023-06-26 | $472.00 | $476.30 | $470.57 | $470.57 | $470.57 | 36 |
| 2023-06-23 | $470.20 | $470.20 | $470.20 | $470.20 | $470.20 | 0 |
| 2023-06-22 | $470.20 | $470.20 | $470.20 | $470.20 | $470.20 | 15 |
| 2023-06-21 | $473.10 | $473.10 | $468.50 | $468.50 | $468.50 | 113 |
| 2023-06-20 | $473.90 | $477.37 | $473.90 | $477.37 | $477.37 | 90 |
| 2023-06-16 | $482.00 | $482.00 | $477.95 | $477.95 | $477.95 | 263 |
| 2023-06-15 | $480.00 | $480.00 | $474.38 | $474.38 | $474.38 | 982 |
| 2023-06-14 | $472.15 | $472.15 | $472.15 | $472.15 | $472.15 | 151 |
| 2023-06-13 | $468.73 | $473.80 | $468.73 | $470.80 | $470.80 | 113 |
| 2023-06-12 | $472.68 | $473.05 | $464.00 | $464.00 | $464.00 | 2,659 |
| 2023-06-09 | $472.68 | $472.68 | $472.68 | $472.68 | $472.68 | 0 |
| 2023-06-08 | $476.06 | $476.06 | $472.68 | $472.68 | $472.68 | 14 |
| 2023-06-07 | $473.50 | $473.50 | $469.00 | $470.80 | $470.80 | 311 |
| 2023-06-06 | $479.02 | $482.00 | $476.86 | $482.00 | $482.00 | 45 |
| 2023-06-05 | $479.43 | $479.50 | $471.51 | $471.51 | $471.51 | 943 |
| 2023-06-02 | $475.44 | $475.44 | $473.33 | $473.33 | $473.33 | 45 |
| 2023-06-01 | $475.10 | $475.10 | $467.58 | $467.58 | $467.58 | 129 |
| 2023-05-31 | $467.00 | $467.00 | $462.50 | $462.50 | $462.50 | 20 |
| 2023-05-30 | $474.74 | $476.45 | $469.10 | $469.10 | $469.10 | 167 |
| 2023-05-26 | $468.40 | $468.40 | $468.40 | $468.40 | $468.40 | 189 |
| 2023-05-25 | $465.87 | $465.87 | $461.00 | $461.00 | $461.00 | 1,902 |
| 2023-05-24 | $461.50 | $461.50 | $461.50 | $461.50 | $461.50 | 10 |
| 2023-05-23 | $476.35 | $480.45 | $472.50 | $472.50 | $472.50 | 859 |
| 2023-05-22 | $474.40 | $475.55 | $472.90 | $472.90 | $472.90 | 16 |
| 2023-05-19 | $471.80 | $471.80 | $471.80 | $471.80 | $471.80 | 4 |
| 2023-05-18 | $465.77 | $465.77 | $465.77 | $465.77 | $465.77 | 17 |
| 2023-05-17 | $463.90 | $463.90 | $463.90 | $463.90 | $463.90 | 218 |
| 2023-05-16 | $473.75 | $473.75 | $473.75 | $473.75 | $473.75 | 305 |
| 2023-05-15 | $477.46 | $482.25 | $477.45 | $478.65 | $478.65 | 77 |
| 2023-05-12 | $477.55 | $477.55 | $477.55 | $477.55 | $477.55 | 182 |
| 2023-05-11 | $476.98 | $477.00 | $476.79 | $477.00 | $477.00 | 124 |
| 2023-05-10 | $478.54 | $478.54 | $476.00 | $476.00 | $476.00 | 21 |
| 2023-05-09 | $484.40 | $490.50 | $481.63 | $488.40 | $488.40 | 524 |
| 2023-05-08 | $485.00 | $490.10 | $479.75 | $481.00 | $481.00 | 2,094 |
| 2023-05-05 | $477.80 | $481.00 | $477.00 | $477.00 | $477.00 | 155 |
| 2023-05-04 | $479.92 | $479.92 | $479.92 | $479.92 | $479.92 | 1 |
| 2023-05-03 | $480.21 | $480.21 | $480.21 | $480.21 | $480.21 | 500 |
| 2023-05-02 | $480.21 | $480.21 | $480.21 | $480.21 | $480.21 | 61 |
| 2023-05-01 | $481.80 | $485.00 | $481.00 | $481.00 | $481.00 | 2,026 |
| 2023-04-28 | $483.88 | $483.88 | $481.88 | $481.88 | $481.88 | 21 |
| 2023-04-27 | $475.21 | $475.24 | $473.85 | $475.24 | $475.24 | 409 |
| 2023-04-26 | $479.83 | $479.83 | $477.00 | $477.00 | $477.00 | 464 |
| 2023-04-25 | $481.58 | $481.58 | $476.04 | $476.04 | $476.04 | 317 |
| 2023-04-24 | $484.83 | $488.87 | $483.18 | $488.87 | $488.87 | 1,806 |
| 2023-04-21 | $484.83 | $484.83 | $484.83 | $484.83 | $484.83 | 1 |
| 2023-04-20 | $484.05 | $484.05 | $472.92 | $472.92 | $472.92 | 1,706 |
| 2023-04-19 | $475.00 | $475.00 | $463.01 | $474.00 | $474.00 | 1,730 |
| 2023-04-18 | $465.76 | $465.76 | $465.76 | $465.76 | $465.76 | 719 |
| 2023-04-17 | $466.15 | $466.15 | $453.89 | $455.68 | $455.68 | 1,844 |
| 2023-04-14 | $472.83 | $472.83 | $472.83 | $472.83 | $472.83 | 2,171 |
| 2023-04-13 | $484.10 | $484.10 | $484.10 | $484.10 | $484.10 | 4,341 |
| 2023-04-12 | $488.00 | $488.00 | $476.01 | $478.50 | $478.50 | 152 |
| 2023-04-11 | $510.00 | $510.00 | $499.08 | $499.08 | $472.83 | 2,038 |
| 2023-04-10 | $505.31 | $505.31 | $505.31 | $505.31 | $454.65 | 1 |
| 2023-04-06 | $495.00 | $501.44 | $495.00 | $500.94 | $500.94 | 907 |
| 2023-04-05 | $488.75 | $491.08 | $488.00 | $489.04 | $489.04 | 1,209 |
| 2023-04-04 | $473.80 | $480.65 | $473.80 | $473.80 | $473.80 | 706 |
| 2023-04-03 | $470.80 | $482.80 | $467.88 | $482.80 | $482.80 | 45 |
| 2023-03-31 | $478.29 | $480.66 | $478.29 | $480.66 | $480.66 | 5 |
| 2023-03-30 | $480.90 | $480.90 | $474.04 | $474.04 | $474.04 | 52 |
| 2023-03-29 | $466.50 | $466.50 | $466.50 | $466.50 | $466.50 | 47 |
| 2023-03-28 | $460.75 | $460.75 | $456.87 | $456.87 | $456.87 | 7 |
| 2023-03-27 | $461.40 | $461.40 | $451.95 | $454.30 | $454.30 | 144 |
| 2023-03-24 | $451.24 | $461.36 | $451.24 | $461.36 | $461.36 | 22 |
| 2023-03-23 | $460.60 | $460.60 | $459.90 | $459.90 | $459.90 | 5,602 |
| 2023-03-22 | $454.56 | $454.56 | $454.56 | $454.56 | $454.56 | 0 |
| 2023-03-21 | $460.60 | $464.77 | $453.58 | $454.56 | $454.56 | 123 |
| 2023-03-20 | $443.36 | $447.47 | $440.40 | $440.40 | $440.40 | 294 |
| 2023-03-17 | $433.60 | $434.00 | $428.90 | $428.90 | $428.90 | 13 |
| 2023-03-16 | $425.75 | $443.35 | $425.75 | $443.35 | $443.35 | 27 |
| 2023-03-15 | $436.50 | $438.26 | $427.55 | $431.74 | $431.74 | 1,804 |
| 2023-03-14 | $463.10 | $463.10 | $463.10 | $463.10 | $463.10 | 0 |
| 2023-03-13 | $466.53 | $473.92 | $463.10 | $463.10 | $463.10 | 348 |
| 2023-03-10 | $468.46 | $468.46 | $468.46 | $468.46 | $468.46 | 34 |
| 2023-03-09 | $478.48 | $478.48 | $470.54 | $470.54 | $470.54 | 14 |
| 2023-03-08 | $475.88 | $479.22 | $471.52 | $479.22 | $479.22 | 139 |
| 2023-03-07 | $474.55 | $474.55 | $474.55 | $474.55 | $474.55 | 5 |
| 2023-03-06 | $472.30 | $477.26 | $469.97 | $469.97 | $469.97 | 25 |
| 2023-03-03 | $473.70 | $473.70 | $466.90 | $466.90 | $466.90 | 214 |
| 2023-03-02 | $478.11 | $483.48 | $478.11 | $481.01 | $481.01 | 197 |
| 2023-03-01 | $479.09 | $479.09 | $472.00 | $472.00 | $472.00 | 323 |
| 2023-02-28 | $477.80 | $477.80 | $477.80 | $477.80 | $477.80 | 1 |
| 2023-02-27 | $477.40 | $477.80 | $477.40 | $477.80 | $477.80 | 69 |
| 2023-02-24 | $471.80 | $474.44 | $470.96 | $472.70 | $472.70 | 124 |
| 2023-02-23 | $458.18 | $458.18 | $458.18 | $458.18 | $458.18 | 37 |
| 2023-02-22 | $478.70 | $478.70 | $468.00 | $468.00 | $468.00 | 61 |
| 2023-02-21 | $479.16 | $480.20 | $469.00 | $469.00 | $469.00 | 73 |
| 2023-02-17 | $475.80 | $478.80 | $469.04 | $469.04 | $469.04 | 10 |
| 2023-02-16 | $469.80 | $469.80 | $469.80 | $469.80 | $469.80 | 1 |
| 2023-02-15 | $477.40 | $477.40 | $472.69 | $473.86 | $473.86 | 19 |
| 2023-02-14 | $475.20 | $482.50 | $474.52 | $482.50 | $482.50 | 444 |
| 2023-02-13 | $475.81 | $475.81 | $470.65 | $474.00 | $474.00 | 721 |
| 2023-02-10 | $470.23 | $476.65 | $470.23 | $476.65 | $476.65 | 14 |
| 2023-02-09 | $469.00 | $476.20 | $469.00 | $476.20 | $476.20 | 25 |
| 2023-02-08 | $483.00 | $483.00 | $478.50 | $480.20 | $480.20 | 225 |
| 2023-02-07 | $464.31 | $464.31 | $464.31 | $464.31 | $464.31 | 0 |
| 2023-02-06 | $467.07 | $467.07 | $464.31 | $464.31 | $464.31 | 12 |
| 2023-02-03 | $480.00 | $484.95 | $464.75 | $464.75 | $464.75 | 660 |
| 2023-02-02 | $486.33 | $486.33 | $477.60 | $477.60 | $477.60 | 23 |
| 2023-02-01 | $496.10 | $496.10 | $495.58 | $495.58 | $495.58 | 49 |
| 2023-01-31 | $489.20 | $489.20 | $489.20 | $489.20 | $489.20 | 714 |
| 2023-01-30 | $489.10 | $489.10 | $489.10 | $489.10 | $489.10 | 4 |
| 2023-01-27 | $492.48 | $492.48 | $485.80 | $485.80 | $485.80 | 30 |
| 2023-01-26 | $488.20 | $488.20 | $488.20 | $488.20 | $488.20 | 302 |
| 2023-01-25 | $491.27 | $491.27 | $491.27 | $491.27 | $491.27 | 3 |
| 2023-01-24 | $486.75 | $492.82 | $486.75 | $492.82 | $492.82 | 294 |
| 2023-01-23 | $476.00 | $487.61 | $476.00 | $487.61 | $487.61 | 36 |
| 2023-01-20 | $480.56 | $484.19 | $480.56 | $484.19 | $484.19 | 832 |
| 2023-01-19 | $484.80 | $484.80 | $484.80 | $484.80 | $484.80 | 1,185 |
| 2023-01-18 | $485.00 | $486.63 | $483.76 | $484.80 | $484.80 | 1,262 |
| 2023-01-17 | $483.20 | $483.20 | $471.50 | $474.30 | $474.30 | 1,424 |
| 2023-01-13 | $486.92 | $487.00 | $484.20 | $484.20 | $484.20 | 1,156 |
| 2023-01-12 | $478.50 | $478.50 | $478.50 | $478.50 | $478.50 | 948 |
| 2023-01-11 | $480.93 | $480.93 | $480.93 | $480.93 | $480.93 | 9 |
| 2023-01-10 | $482.90 | $482.90 | $482.90 | $482.90 | $482.90 | 5 |
| 2023-01-09 | $490.75 | $495.24 | $481.51 | $491.90 | $491.90 | 95 |
| 2023-01-06 | $473.99 | $473.99 | $473.99 | $473.99 | $473.99 | 3 |
| 2023-01-05 | $474.10 | $474.10 | $474.10 | $474.10 | $474.10 | 1 |
| 2023-01-04 | $479.08 | $484.60 | $479.00 | $484.60 | $484.60 | 173 |
| 2023-01-03 | $478.58 | $478.58 | $472.11 | $472.19 | $472.19 | 61 |
| 2022-12-30 | $475.04 | $475.04 | $474.50 | $475.00 | $475.00 | 183 |
| 2022-12-29 | $478.95 | $478.95 | $478.95 | $478.95 | $478.95 | 0 |
| 2022-12-28 | $497.10 | $497.10 | $475.08 | $478.95 | $478.95 | 309 |
| 2022-12-27 | $477.55 | $482.00 | $477.55 | $481.94 | $481.94 | 2,199 |
| 2022-12-23 | $477.55 | $477.55 | $477.55 | $477.55 | $477.55 | 0 |
| 2022-12-22 | $477.55 | $477.55 | $477.55 | $477.55 | $477.55 | 2,000 |
| 2022-12-21 | $476.52 | $477.02 | $465.10 | $465.10 | $465.10 | 90 |
| 2022-12-20 | $460.34 | $460.34 | $460.34 | $460.34 | $460.34 | 5 |
| 2022-12-19 | $469.10 | $469.10 | $469.10 | $469.10 | $469.10 | 1 |
| 2022-12-16 | $469.35 | $469.35 | $468.40 | $468.40 | $468.40 | 30 |
| 2022-12-15 | $481.47 | $481.47 | $481.47 | $481.47 | $481.47 | 0 |
| 2022-12-14 | $484.70 | $492.30 | $481.47 | $481.47 | $481.47 | 62 |
| 2022-12-13 | $484.00 | $490.40 | $482.91 | $482.91 | $482.91 | 53 |
| 2022-12-12 | $484.95 | $487.00 | $479.25 | $487.00 | $487.00 | 410 |
| 2022-12-09 | $484.95 | $487.95 | $484.95 | $484.95 | $484.95 | 1,546 |
| 2022-12-08 | $482.90 | $485.89 | $482.75 | $485.89 | $485.89 | 1,498 |
| 2022-12-07 | $483.46 | $483.46 | $475.00 | $475.00 | $475.00 | 313 |
| 2022-12-06 | $468.90 | $473.99 | $468.90 | $473.99 | $473.99 | 39 |
| 2022-12-05 | $480.32 | $480.96 | $478.20 | $478.20 | $478.20 | 822 |
| 2022-12-02 | $481.58 | $487.32 | $467.08 | $477.38 | $477.38 | 112 |
| 2022-12-01 | $477.43 | $477.43 | $477.43 | $477.43 | $477.43 | 1 |
| 2022-11-30 | $480.60 | $480.60 | $473.50 | $473.50 | $473.50 | 1,264 |
| 2022-11-29 | $475.33 | $478.00 | $475.33 | $478.00 | $478.00 | 85 |
| 2022-11-28 | $480.80 | $480.80 | $480.80 | $480.80 | $480.80 | 101 |
| 2022-11-25 | $480.70 | $480.70 | $469.50 | $469.50 | $469.50 | 149 |
| 2022-11-23 | $475.89 | $475.89 | $473.61 | $473.61 | $473.61 | 290 |
| 2022-11-22 | $467.08 | $473.50 | $467.08 | $469.95 | $469.95 | 3,027 |
| 2022-11-21 | $455.74 | $455.74 | $455.74 | $455.74 | $455.74 | 0 |
| 2022-11-18 | $463.00 | $463.00 | $455.74 | $455.74 | $455.74 | 96 |
| 2022-11-17 | $446.22 | $446.64 | $446.22 | $446.64 | $446.64 | 56 |
| 2022-11-16 | $459.00 | $461.45 | $449.81 | $461.45 | $461.45 | 118 |
| 2022-11-15 | $456.00 | $456.00 | $448.00 | $448.00 | $448.00 | 112 |
| 2022-11-14 | $452.51 | $453.50 | $445.08 | $445.08 | $445.08 | 549 |
| 2022-11-11 | $446.19 | $450.00 | $431.73 | $450.00 | $450.00 | 135 |
| 2022-11-10 | $431.45 | $431.45 | $431.45 | $431.45 | $431.45 | 10 |
| 2022-11-09 | $434.20 | $449.50 | $434.20 | $449.50 | $449.50 | 17 |
| 2022-11-08 | $442.00 | $442.00 | $432.24 | $439.60 | $439.60 | 5,838 |
| 2022-11-07 | $438.43 | $439.79 | $428.00 | $428.00 | $428.00 | 1,539 |
| 2022-11-04 | $431.00 | $431.00 | $431.00 | $431.00 | $431.00 | 8,222 |
| 2022-11-03 | $422.73 | $423.47 | $417.76 | $417.76 | $417.76 | 203 |
| 2022-11-02 | $421.93 | $431.69 | $421.93 | $427.40 | $427.40 | 634 |
| 2022-11-01 | $436.69 | $436.69 | $425.96 | $425.96 | $425.96 | 35 |
| 2022-10-31 | $423.30 | $430.95 | $422.15 | $430.95 | $430.95 | 245 |
| 2022-10-28 | $419.02 | $419.02 | $419.02 | $419.02 | $419.02 | 80 |
| 2022-10-27 | $425.00 | $429.33 | $425.00 | $429.33 | $429.33 | 8 |
| 2022-10-26 | $425.00 | $425.00 | $425.00 | $425.00 | $425.00 | 175 |
| 2022-10-25 | $416.49 | $423.45 | $416.49 | $418.69 | $418.69 | 47 |
| 2022-10-24 | $416.57 | $431.35 | $411.00 | $411.64 | $411.64 | 261 |
| 2022-10-21 | $404.85 | $405.09 | $393.66 | $393.66 | $393.66 | 357 |
| 2022-10-20 | $414.00 | $414.00 | $405.00 | $405.00 | $405.00 | 59 |
| 2022-10-19 | $407.48 | $407.48 | $407.45 | $407.45 | $407.45 | 1,315 |
| 2022-10-18 | $406.79 | $408.30 | $401.55 | $403.99 | $403.99 | 4,004 |
| 2022-10-17 | $414.76 | $414.76 | $401.29 | $401.29 | $401.29 | 8 |
| 2022-10-14 | $396.75 | $396.75 | $393.75 | $393.75 | $393.75 | 4,437 |
| 2022-10-13 | $387.14 | $402.32 | $386.40 | $392.48 | $392.48 | 74 |
| 2022-10-12 | $389.00 | $390.47 | $387.04 | $390.47 | $390.47 | 1,432 |
| 2022-10-11 | $401.40 | $401.40 | $401.40 | $401.40 | $401.40 | 5 |
| 2022-10-10 | $399.37 | $401.40 | $399.37 | $401.40 | $401.40 | 261 |
| 2022-10-07 | $407.28 | $407.28 | $394.03 | $394.03 | $394.03 | 6 |
| 2022-10-06 | $414.61 | $414.61 | $414.61 | $414.61 | $414.61 | 16 |
| 2022-10-05 | $415.46 | $420.26 | $415.46 | $420.26 | $420.26 | 1,309 |
| 2022-10-04 | $416.73 | $416.73 | $416.50 | $416.50 | $416.50 | 453 |
| 2022-10-03 | $403.12 | $404.87 | $398.95 | $400.00 | $400.00 | 177 |
| 2022-09-30 | $400.00 | $400.00 | $400.00 | $400.00 | $400.00 | 0 |
| 2022-09-29 | $403.00 | $410.88 | $400.00 | $400.00 | $400.00 | 177 |
| 2022-09-28 | $402.54 | $410.76 | $402.00 | $404.94 | $404.94 | 148 |
| 2022-09-27 | $400.14 | $400.14 | $400.14 | $400.14 | $400.14 | 9 |
| 2022-09-26 | $423.86 | $423.86 | $423.86 | $423.86 | $423.86 | 0 |
| 2022-09-23 | $419.90 | $423.86 | $405.71 | $423.86 | $423.86 | 95 |
| 2022-09-22 | $427.16 | $428.56 | $425.50 | $428.56 | $428.56 | 398 |
| 2022-09-21 | $432.00 | $437.92 | $425.75 | $425.75 | $425.75 | 120 |
| 2022-09-20 | $426.65 | $442.65 | $426.65 | $435.00 | $435.00 | 186 |
| 2022-09-19 | $441.06 | $441.06 | $432.00 | $435.59 | $435.59 | 640 |
| 2022-09-16 | $453.83 | $453.83 | $453.83 | $453.83 | $453.83 | 17 |
| 2022-09-15 | $449.23 | $449.23 | $435.25 | $435.25 | $435.25 | 17 |
| 2022-09-14 | $447.85 | $447.85 | $444.94 | $447.52 | $447.52 | 3 |
| 2022-09-13 | $452.48 | $452.48 | $441.48 | $441.48 | $441.48 | 59 |
| 2022-09-12 | $446.72 | $446.72 | $440.65 | $440.65 | $440.65 | 26 |
| 2022-09-09 | $438.92 | $449.78 | $438.92 | $449.78 | $449.78 | 16 |
| 2022-09-08 | $426.95 | $431.50 | $426.95 | $431.50 | $431.50 | 670 |
| 2022-09-07 | $427.55 | $427.55 | $424.71 | $424.71 | $424.71 | 485 |
| 2022-09-06 | $442.13 | $442.13 | $433.44 | $433.44 | $433.44 | 51 |
| 2022-09-02 | $445.28 | $445.56 | $445.28 | $445.56 | $445.56 | 88 |
| 2022-09-01 | $439.00 | $439.00 | $425.00 | $425.00 | $425.00 | 125 |
| 2022-08-31 | $448.10 | $448.10 | $445.25 | $445.25 | $445.25 | 61 |
| 2022-08-30 | $457.00 | $457.00 | $457.00 | $457.00 | $457.00 | 9 |
| 2022-08-29 | $457.00 | $457.00 | $439.00 | $457.00 | $457.00 | 9 |
| 2022-08-26 | $449.82 | $449.82 | $449.82 | $449.82 | $449.82 | 5 |
| 2022-08-25 | $443.94 | $456.37 | $443.94 | $456.37 | $456.37 | 8 |
| 2022-08-24 | $436.03 | $436.03 | $436.03 | $436.03 | $436.03 | 0 |
| 2022-08-23 | $444.00 | $444.00 | $436.03 | $436.03 | $436.03 | 35 |
| 2022-08-22 | $446.40 | $446.40 | $444.00 | $444.00 | $444.00 | 962 |
| 2022-08-19 | $448.01 | $448.01 | $443.60 | $443.60 | $443.60 | 52 |
| 2022-08-18 | $444.59 | $454.00 | $444.59 | $454.00 | $454.00 | 34 |
| 2022-08-17 | $447.30 | $457.84 | $447.30 | $447.40 | $447.40 | 974 |
| 2022-08-16 | $450.33 | $450.33 | $450.33 | $450.33 | $450.33 | 3 |
| 2022-08-15 | $456.94 | $465.70 | $456.94 | $465.70 | $465.70 | 18 |
| 2022-08-12 | $475.52 | $475.52 | $475.52 | $475.52 | $475.52 | 78 |
| 2022-08-11 | $474.30 | $476.86 | $471.70 | $476.86 | $476.86 | 1,092 |
| 2022-08-10 | $454.57 | $464.20 | $449.04 | $464.20 | $464.20 | 2,571 |
| 2022-08-09 | $453.00 | $453.00 | $453.00 | $453.00 | $453.00 | 41 |
| 2022-08-08 | $446.35 | $446.35 | $437.46 | $437.46 | $437.46 | 1,210 |
| 2022-08-05 | $431.00 | $431.00 | $431.00 | $431.00 | $431.00 | 1,000 |
| 2022-08-04 | $432.70 | $437.60 | $430.50 | $430.50 | $430.50 | 3,910 |
| 2022-08-03 | $438.65 | $442.50 | $428.50 | $428.50 | $428.50 | 177 |
| 2022-08-02 | $436.41 | $439.50 | $425.58 | $425.58 | $425.58 | 21 |
| 2022-08-01 | $428.50 | $442.00 | $428.50 | $431.90 | $431.90 | 69 |
| 2022-07-29 | $430.00 | $442.30 | $427.50 | $427.54 | $427.54 | 84 |
| 2022-07-28 | $427.20 | $432.50 | $427.00 | $427.00 | $427.00 | 292 |
| 2022-07-27 | $428.08 | $443.50 | $428.08 | $443.50 | $443.50 | 130 |
| 2022-07-26 | $425.46 | $432.55 | $424.01 | $424.01 | $424.01 | 366 |
| 2022-07-25 | $440.40 | $440.40 | $440.40 | $440.40 | $440.40 | 6 |
| 2022-07-22 | $424.01 | $424.80 | $424.01 | $424.80 | $424.80 | 11 |
| 2022-07-21 | $411.95 | $426.27 | $411.95 | $426.27 | $426.27 | 41 |
| 2022-07-20 | $436.79 | $436.79 | $418.32 | $432.18 | $432.18 | 1,363 |
| 2022-07-19 | $430.39 | $430.39 | $428.55 | $428.55 | $428.55 | 4,133 |
| 2022-07-18 | $425.15 | $426.25 | $418.03 | $426.25 | $426.25 | 5,268 |
| 2022-07-15 | $425.30 | $427.00 | $420.20 | $420.20 | $420.20 | 2,086 |
| 2022-07-14 | $416.72 | $421.42 | $414.70 | $414.70 | $414.70 | 1,527 |
| 2022-07-13 | $423.90 | $430.00 | $422.50 | $422.50 | $422.50 | 277 |
| 2022-07-12 | $436.20 | $436.20 | $436.20 | $436.20 | $436.20 | 39 |
| 2022-07-11 | $427.80 | $427.80 | $427.80 | $427.80 | $427.80 | 701 |
| 2022-07-08 | $432.80 | $432.80 | $430.74 | $430.74 | $430.74 | 15 |
| 2022-07-07 | $425.00 | $430.00 | $425.00 | $427.57 | $427.57 | 129 |
| 2022-07-06 | $422.96 | $431.70 | $413.30 | $413.30 | $413.30 | 23 |
| 2022-07-05 | $422.56 | $422.56 | $422.56 | $422.56 | $422.56 | 16 |
| 2022-07-01 | $442.51 | $442.51 | $442.51 | $442.51 | $442.51 | 244 |
| 2022-06-30 | $436.15 | $436.94 | $421.50 | $421.50 | $421.50 | 227 |
| 2022-06-29 | $440.46 | $440.46 | $430.97 | $430.97 | $430.97 | 119 |
| 2022-06-28 | $431.23 | $438.33 | $426.50 | $426.50 | $426.50 | 97 |
| 2022-06-27 | $430.45 | $441.48 | $430.45 | $441.48 | $441.48 | 703 |
| 2022-06-24 | $437.65 | $437.65 | $428.80 | $428.80 | $428.80 | 36 |
| 2022-06-23 | $418.01 | $425.32 | $418.01 | $421.02 | $421.02 | 20 |
| 2022-06-22 | $415.88 | $426.00 | $414.01 | $419.40 | $419.40 | 422 |
| 2022-06-21 | $437.62 | $437.62 | $418.90 | $418.98 | $418.98 | 4,522 |
| 2022-06-17 | $421.26 | $421.26 | $414.25 | $414.25 | $414.25 | 13 |
| 2022-06-16 | $424.75 | $430.50 | $421.93 | $423.61 | $423.61 | 235 |
| 2022-06-15 | $439.00 | $439.00 | $421.04 | $421.04 | $421.04 | 47 |
| 2022-06-14 | $419.15 | $419.15 | $415.01 | $415.01 | $415.01 | 5 |
| 2022-06-13 | $411.95 | $425.58 | $411.87 | $418.73 | $418.73 | 670 |
| 2022-06-10 | $431.79 | $431.79 | $431.79 | $431.79 | $431.79 | 362 |
| 2022-06-09 | $444.00 | $444.00 | $444.00 | $444.00 | $444.00 | 0 |
| 2022-06-08 | $434.72 | $444.00 | $434.72 | $444.00 | $444.00 | 11 |
| 2022-06-07 | $454.38 | $454.47 | $444.00 | $449.25 | $449.25 | 503 |
| 2022-06-06 | $447.90 | $447.90 | $447.90 | $447.90 | $447.90 | 8 |
| 2022-06-03 | $456.70 | $459.00 | $449.40 | $449.40 | $449.40 | 28 |
| 2022-06-02 | $456.00 | $456.00 | $454.50 | $454.50 | $454.50 | 9 |
| 2022-06-01 | $452.60 | $456.36 | $452.60 | $456.36 | $456.36 | 56 |
| 2022-05-31 | $456.95 | $457.20 | $455.72 | $457.20 | $457.20 | 177 |
| 2022-05-27 | $464.60 | $464.60 | $464.60 | $464.60 | $464.60 | 8 |
| 2022-05-26 | $462.52 | $470.08 | $462.52 | $470.08 | $470.08 | 31 |
| 2022-05-25 | $455.50 | $455.50 | $455.50 | $455.50 | $455.50 | 2 |
| 2022-05-24 | $456.38 | $461.10 | $454.50 | $458.41 | $458.41 | 157 |
| 2022-05-23 | $449.70 | $458.10 | $449.70 | $450.50 | $450.50 | 97 |
| 2022-05-20 | $449.36 | $449.36 | $431.39 | $434.34 | $434.34 | 40 |
| 2022-05-19 | $440.35 | $451.56 | $439.91 | $450.75 | $450.75 | 142 |
| 2022-05-18 | $454.33 | $464.68 | $454.33 | $462.14 | $462.14 | 214 |
| 2022-05-17 | $453.01 | $467.55 | $452.85 | $452.85 | $452.85 | 270 |
| 2022-05-16 | $461.45 | $461.45 | $442.05 | $442.09 | $442.09 | 295 |
| 2022-05-13 | $453.15 | $457.53 | $453.15 | $457.53 | $457.53 | 22 |
| 2022-05-12 | $442.68 | $442.68 | $442.68 | $442.68 | $442.68 | 0 |
| 2022-05-11 | $445.07 | $445.07 | $442.68 | $442.68 | $442.68 | 2,415 |
| 2022-05-10 | $449.40 | $449.40 | $440.00 | $441.80 | $441.80 | 1,586 |
| 2022-05-09 | $443.83 | $443.83 | $437.44 | $437.44 | $437.44 | 1,300 |
| 2022-05-06 | $458.00 | $458.00 | $450.04 | $454.50 | $454.50 | 119 |
| 2022-05-05 | $455.35 | $456.50 | $448.20 | $456.50 | $456.50 | 510 |
| 2022-05-04 | $459.54 | $459.54 | $459.54 | $459.54 | $459.54 | 11 |
| 2022-05-03 | $455.90 | $460.45 | $448.96 | $460.45 | $460.45 | 77 |
| 2022-05-02 | $456.50 | $457.77 | $447.96 | $447.96 | $447.96 | 252 |
| 2022-04-29 | $460.58 | $460.58 | $460.58 | $460.58 | $460.58 | 4 |
| 2022-04-28 | $456.00 | $458.70 | $453.50 | $458.70 | $458.70 | 93 |
| 2022-04-27 | $450.00 | $454.99 | $445.02 | $454.99 | $454.99 | 344 |
| 2022-04-26 | $461.50 | $461.50 | $447.12 | $447.12 | $447.12 | 36 |
| 2022-04-25 | $456.80 | $461.99 | $456.80 | $461.99 | $461.99 | 57 |
| 2022-04-22 | $463.50 | $463.50 | $461.50 | $461.50 | $461.50 | 109 |
| 2022-04-21 | $477.10 | $478.10 | $474.78 | $474.78 | $474.78 | 254 |
| 2022-04-20 | $472.75 | $482.50 | $472.75 | $482.50 | $482.50 | 26 |
| 2022-04-19 | $478.23 | $478.23 | $472.60 | $477.00 | $477.00 | 109 |
| 2022-04-18 | $477.00 | $493.40 | $477.00 | $482.13 | $482.13 | 17 |
| 2022-04-14 | $493.00 | $497.50 | $480.70 | $493.70 | $493.70 | 3,378 |
| 2022-04-13 | $475.00 | $489.00 | $475.00 | $489.00 | $489.00 | 11,278 |
| 2022-04-12 | $484.70 | $495.50 | $479.58 | $483.50 | $483.50 | 510 |
| 2022-04-11 | $478.65 | $494.78 | $478.65 | $479.98 | $479.98 | 927 |
| 2022-04-08 | $471.63 | $474.00 | $469.90 | $474.00 | $474.00 | 1,098 |
| 2022-04-07 | $490.45 | $490.45 | $481.08 | $481.08 | $458.29 | 40 |
| 2022-04-06 | $496.96 | $497.00 | $496.96 | $496.99 | $471.71 | 15 |
| 2022-04-05 | $484.80 | $489.15 | $484.80 | $489.15 | $464.27 | 12 |
| 2022-04-04 | $487.00 | $487.00 | $481.04 | $486.99 | $462.22 | 48 |
| 2022-04-01 | $498.00 | $499.50 | $498.00 | $499.50 | $474.09 | 13 |
| 2022-03-31 | $497.89 | $497.89 | $495.00 | $495.00 | $469.82 | 30 |
| 2022-03-30 | $497.43 | $498.00 | $497.43 | $498.00 | $472.67 | 6 |
| 2022-03-29 | $477.90 | $500.00 | $477.70 | $477.70 | $453.40 | 134 |
| 2022-03-28 | $478.32 | $488.98 | $476.17 | $487.10 | $462.32 | 668 |
| 2022-03-25 | $482.89 | $487.47 | $482.89 | $487.47 | $462.68 | 56 |
| 2022-03-24 | $481.20 | $482.00 | $481.20 | $482.00 | $457.48 | 101 |
| 2022-03-23 | $491.85 | $491.85 | $489.20 | $491.85 | $466.83 | 425 |
| 2022-03-22 | $480.89 | $492.20 | $480.89 | $492.20 | $467.16 | 1,430 |
| 2022-03-21 | $478.60 | $478.71 | $478.60 | $478.60 | $454.26 | 27 |
| 2022-03-18 | $471.95 | $485.41 | $470.21 | $485.41 | $460.72 | 1,668 |
| 2022-03-17 | $465.94 | $472.31 | $455.95 | $455.95 | $432.76 | 568 |
| 2022-03-16 | $459.95 | $468.00 | $450.15 | $450.15 | $427.25 | 97 |
| 2022-03-15 | $452.40 | $464.97 | $446.10 | $458.00 | $434.70 | 1,163 |
| 2022-03-14 | $451.27 | $465.49 | $451.27 | $458.38 | $435.06 | 1,515 |
| 2022-03-11 | $465.61 | $465.61 | $435.00 | $435.00 | $412.87 | 2,412 |
| 2022-03-10 | $441.78 | $442.90 | $441.70 | $441.70 | $419.23 | 5 |
| 2022-03-09 | $441.39 | $451.19 | $432.29 | $432.37 | $410.38 | 63 |
| 2022-03-08 | $424.95 | $430.00 | $419.50 | $429.95 | $408.08 | 171 |
| 2022-03-07 | $422.04 | $422.04 | $420.00 | $420.00 | $398.64 | 10 |
| 2022-03-04 | $429.50 | $438.07 | $429.04 | $438.07 | $415.79 | 59 |
| 2022-03-03 | $455.93 | $460.50 | $437.69 | $449.00 | $426.16 | 104 |
| 2022-03-02 | $447.22 | $450.10 | $447.22 | $450.10 | $427.21 | 189 |
| 2022-03-01 | $461.49 | $461.49 | $437.48 | $437.48 | $415.23 | 10 |
| 2022-02-28 | $458.90 | $468.00 | $455.85 | $468.00 | $444.20 | 480 |
| 2022-02-25 | $458.04 | $465.30 | $457.06 | $463.50 | $439.92 | 77 |
| 2022-02-24 | $447.00 | $454.50 | $439.50 | $439.50 | $417.15 | 122 |
| 2022-02-23 | $466.26 | $473.13 | $455.13 | $467.81 | $444.02 | 230 |
| 2022-02-22 | $472.05 | $472.05 | $472.05 | $472.05 | $448.04 | 134 |
| 2022-02-18 | $472.05 | $472.05 | $472.05 | $472.05 | $448.04 | 0 |
| 2022-02-17 | $473.92 | $474.40 | $459.30 | $472.05 | $448.04 | 134 |
| 2022-02-16 | $482.04 | $484.55 | $482.04 | $484.55 | $459.90 | 54 |
| 2022-02-15 | $482.50 | $482.50 | $480.56 | $480.56 | $456.11 | 10 |
| 2022-02-14 | $488.07 | $488.07 | $468.60 | $468.61 | $444.77 | 487 |
| 2022-02-11 | $488.20 | $488.20 | $486.99 | $488.20 | $463.37 | 12 |
| 2022-02-10 | $481.46 | $489.11 | $480.00 | $480.00 | $455.59 | 132 |
| 2022-02-09 | $486.35 | $502.00 | $486.35 | $496.87 | $471.60 | 59 |
| 2022-02-08 | $488.75 | $488.75 | $470.06 | $470.06 | $446.15 | 28 |
| 2022-02-07 | $480.47 | $481.30 | $477.10 | $477.10 | $452.83 | 72 |
| 2022-02-04 | $465.89 | $470.00 | $465.89 | $470.00 | $446.09 | 33 |
| 2022-02-03 | $473.72 | $473.72 | $473.68 | $473.68 | $449.59 | 17 |
| 2022-02-02 | $485.01 | $487.97 | $467.70 | $467.70 | $443.91 | 195 |
| 2022-02-01 | $480.56 | $484.38 | $465.30 | $465.95 | $442.25 | 415 |
| 2022-01-31 | $477.00 | $484.70 | $476.24 | $484.70 | $460.05 | 665 |
| 2022-01-28 | $474.50 | $480.09 | $471.75 | $477.00 | $452.74 | 77 |
| 2022-01-27 | $474.80 | $480.00 | $473.10 | $480.00 | $455.59 | 1,382 |
| 2022-01-26 | $478.15 | $481.35 | $470.37 | $481.00 | $456.53 | 1,006 |
| 2022-01-25 | $467.87 | $475.00 | $463.50 | $475.00 | $450.84 | 39 |
| 2022-01-24 | $462.70 | $465.99 | $458.50 | $458.50 | $435.18 | 130 |
| 2022-01-21 | $472.00 | $478.00 | $470.50 | $478.00 | $453.69 | 57 |
| 2022-01-20 | $482.04 | $487.00 | $471.00 | $472.60 | $448.56 | 240 |
| 2022-01-19 | $478.63 | $480.00 | $476.31 | $476.32 | $452.09 | 397 |
| 2022-01-18 | $476.65 | $483.87 | $472.50 | $483.87 | $459.26 | 182 |
| 2022-01-14 | $483.89 | $488.95 | $476.30 | $476.30 | $452.07 | 48 |
| 2022-01-13 | $478.39 | $481.54 | $471.50 | $471.50 | $447.52 | 1,231 |
| 2022-01-12 | $465.56 | $471.70 | $465.56 | $471.70 | $447.71 | 38 |
| 2022-01-11 | $447.60 | $466.46 | $447.60 | $466.46 | $442.73 | 635 |
| 2022-01-10 | $445.00 | $457.83 | $445.00 | $457.83 | $434.54 | 130 |
| 2022-01-07 | $451.93 | $451.93 | $450.45 | $450.45 | $427.54 | 3 |
| 2022-01-06 | $453.65 | $454.85 | $451.85 | $454.85 | $431.71 | 1,133 |
| 2022-01-05 | $451.05 | $454.15 | $449.19 | $451.05 | $428.11 | 39 |
| 2022-01-04 | $450.43 | $450.86 | $447.00 | $447.00 | $424.26 | 426 |
| 2022-01-03 | $434.65 | $449.20 | $434.65 | $449.19 | $426.34 | 364 |
| 2021-12-31 | $449.29 | $449.29 | $429.31 | $449.29 | $426.44 | 51 |
| 2021-12-30 | $440.18 | $450.40 | $437.58 | $450.40 | $427.49 | 41 |
| 2021-12-29 | $436.32 | $439.42 | $436.32 | $439.42 | $417.07 | 57 |
| 2021-12-28 | $438.73 | $440.00 | $434.17 | $440.00 | $417.62 | 1,280 |
| 2021-12-27 | $433.00 | $437.51 | $426.89 | $428.26 | $406.48 | 41 |
| 2021-12-23 | $433.40 | $440.10 | $432.70 | $432.70 | $410.69 | 79 |
| 2021-12-22 | $424.08 | $430.18 | $422.55 | $426.42 | $404.73 | 114 |
| 2021-12-21 | $436.50 | $436.50 | $413.40 | $432.24 | $410.25 | 684 |
| 2021-12-20 | $428.99 | $429.00 | $413.80 | $429.00 | $407.18 | 41 |
| 2021-12-17 | $432.23 | $436.85 | $432.23 | $436.81 | $414.59 | 61 |
| 2021-12-16 | $432.11 | $436.75 | $425.15 | $425.15 | $403.53 | 17 |
| 2021-12-15 | $430.23 | $430.23 | $418.00 | $420.64 | $399.24 | 680 |
| 2021-12-14 | $413.74 | $428.71 | $410.00 | $428.71 | $406.90 | 128 |
| 2021-12-13 | $424.17 | $425.94 | $424.17 | $425.94 | $404.27 | 11 |
| 2021-12-10 | $419.96 | $425.00 | $418.40 | $418.60 | $397.31 | 53 |
| 2021-12-09 | $421.61 | $422.09 | $421.61 | $422.09 | $400.62 | 66 |
| 2021-12-08 | $430.72 | $435.35 | $426.94 | $428.47 | $406.68 | 40 |
| 2021-12-07 | $426.19 | $427.98 | $423.69 | $424.00 | $402.44 | 9 |
| 2021-12-06 | $425.30 | $427.48 | $422.25 | $427.48 | $405.74 | 41 |
| 2021-12-03 | $424.59 | $427.84 | $412.50 | $427.84 | $406.08 | 16 |
| 2021-12-02 | $417.50 | $421.51 | $414.85 | $415.05 | $393.94 | 1,225 |
| 2021-12-01 | $419.25 | $419.25 | $415.10 | $415.10 | $393.99 | 532 |
| 2021-11-30 | $414.79 | $420.50 | $414.79 | $420.30 | $398.92 | 61 |
| 2021-11-29 | $428.50 | $428.50 | $405.70 | $416.35 | $395.17 | 88 |
| 2021-11-26 | $414.70 | $418.55 | $414.70 | $418.55 | $397.26 | 12 |
| 2021-11-24 | $419.80 | $425.67 | $419.80 | $425.67 | $404.02 | 16 |
| 2021-11-23 | $423.68 | $424.18 | $423.68 | $424.18 | $402.60 | 7 |
| 2021-11-22 | $430.00 | $430.00 | $422.69 | $425.17 | $403.54 | 579 |
| 2021-11-19 | $425.46 | $425.46 | $420.31 | $423.87 | $402.31 | 243 |
| 2021-11-18 | $427.00 | $427.00 | $427.00 | $427.00 | $405.28 | 57 |
| 2021-11-17 | $432.25 | $438.50 | $428.00 | $438.50 | $416.20 | 87 |
| 2021-11-16 | $433.90 | $435.00 | $433.50 | $433.50 | $411.45 | 3,822 |
| 2021-11-15 | $438.10 | $438.10 | $438.10 | $438.10 | $415.82 | 0 |
| 2021-11-12 | $435.68 | $438.10 | $435.01 | $438.10 | $415.82 | 53 |
| 2021-11-11 | $436.99 | $436.99 | $435.59 | $436.00 | $413.82 | 165 |
| 2021-11-10 | $448.21 | $449.25 | $443.07 | $444.03 | $421.44 | 48 |
| 2021-11-09 | $448.20 | $449.94 | $444.06 | $449.94 | $427.05 | 80 |
| 2021-11-08 | $449.98 | $452.60 | $449.98 | $452.00 | $429.01 | 52 |
| 2021-11-05 | $450.84 | $453.12 | $450.78 | $450.78 | $427.85 | 63 |
| 2021-11-04 | $449.30 | $453.04 | $447.74 | $453.04 | $430.00 | 1,095 |
| 2021-11-03 | $445.75 | $450.00 | $445.75 | $450.00 | $427.11 | 1,489 |
| 2021-11-02 | $446.00 | $450.00 | $443.00 | $445.00 | $422.37 | 100 |
| 2021-11-01 | $445.00 | $445.00 | $445.00 | $445.00 | $422.37 | 100 |
| 2021-10-29 | $443.66 | $444.96 | $443.13 | $444.96 | $422.33 | 1,586 |
| 2021-10-28 | $442.76 | $443.96 | $438.69 | $438.69 | $416.38 | 223 |
| 2021-10-27 | $438.69 | $438.69 | $438.69 | $438.69 | $416.38 | 2 |
| 2021-10-26 | $438.94 | $444.00 | $438.28 | $443.99 | $421.41 | 359 |
| 2021-10-25 | $433.26 | $433.88 | $431.00 | $431.05 | $409.13 | 21 |
| 2021-10-22 | $434.77 | $434.93 | $430.00 | $434.93 | $412.80 | 134 |
| 2021-10-21 | $432.58 | $434.20 | $427.00 | $434.20 | $412.11 | 2,048 |
| 2021-10-20 | $429.00 | $429.00 | $429.00 | $429.00 | $407.18 | 73 |
| 2021-10-19 | $426.00 | $426.00 | $426.00 | $426.00 | $404.33 | 7 |
| 2021-10-18 | $421.96 | $425.50 | $418.26 | $425.50 | $403.86 | 30 |
| 2021-10-15 | $423.35 | $423.35 | $423.35 | $423.35 | $401.81 | 3 |
| 2021-10-14 | $424.61 | $425.28 | $423.35 | $423.35 | $401.81 | 41 |
| 2021-10-13 | $416.23 | $416.23 | $413.00 | $413.00 | $391.99 | 819 |
| 2021-10-12 | $416.34 | $416.34 | $415.25 | $415.25 | $394.13 | 1,002 |
| 2021-10-11 | $418.57 | $419.24 | $418.57 | $419.24 | $397.92 | 2 |
| 2021-10-08 | $410.51 | $428.75 | $405.95 | $428.75 | $406.94 | 31 |
| 2021-10-07 | $418.13 | $418.97 | $417.62 | $417.62 | $396.38 | 256 |
| 2021-10-06 | $419.40 | $419.40 | $397.00 | $397.50 | $377.28 | 19 |
| 2021-10-05 | $416.86 | $421.20 | $416.86 | $421.20 | $399.78 | 22 |
| 2021-10-04 | $412.85 | $414.20 | $411.26 | $414.20 | $393.13 | 45 |
| 2021-10-01 | $406.88 | $418.90 | $406.88 | $407.95 | $387.20 | 131 |
| 2021-09-30 | $424.85 | $424.85 | $424.85 | $424.85 | $403.24 | 0 |
| 2021-09-29 | $414.37 | $424.85 | $407.15 | $424.85 | $403.24 | 61 |
| 2021-09-28 | $415.22 | $423.85 | $415.22 | $423.85 | $402.29 | 793 |
| 2021-09-27 | $422.24 | $423.29 | $416.90 | $416.90 | $395.69 | 52 |
| 2021-09-24 | $428.99 | $429.00 | $417.88 | $429.00 | $407.18 | 91 |
| 2021-09-23 | $412.40 | $430.80 | $412.40 | $430.80 | $408.89 | 9 |
| 2021-09-22 | $419.84 | $430.25 | $407.40 | $428.35 | $406.56 | 113 |
| 2021-09-21 | $412.72 | $415.86 | $408.87 | $412.37 | $391.39 | 62 |
| 2021-09-20 | $408.00 | $413.00 | $406.93 | $412.99 | $391.98 | 100 |
| 2021-09-17 | $422.16 | $422.90 | $412.50 | $420.80 | $399.40 | 80 |
| 2021-09-16 | $429.51 | $433.00 | $425.90 | $433.00 | $410.98 | 74 |
| 2021-09-15 | $431.52 | $431.52 | $431.52 | $431.52 | $409.57 | 1 |
| 2021-09-14 | $435.58 | $444.50 | $425.25 | $428.80 | $406.99 | 449 |
| 2021-09-13 | $433.37 | $447.15 | $430.63 | $446.95 | $424.22 | 50 |
| 2021-09-10 | $441.49 | $441.49 | $441.49 | $441.49 | $419.03 | 1 |
| 2021-09-09 | $433.16 | $437.08 | $432.40 | $435.55 | $413.40 | 1,386 |
| 2021-09-08 | $433.62 | $437.05 | $430.93 | $437.05 | $414.82 | 350 |
| 2021-09-07 | $437.06 | $437.06 | $433.62 | $433.62 | $411.56 | 54 |
| 2021-09-03 | $446.00 | $446.50 | $437.25 | $446.50 | $423.79 | 91 |
| 2021-09-02 | $438.63 | $449.50 | $430.51 | $449.50 | $426.64 | 39 |
| 2021-09-01 | $436.90 | $436.90 | $433.50 | $433.50 | $411.45 | 127 |
| 2021-08-31 | $440.41 | $441.75 | $435.65 | $441.74 | $419.27 | 32 |
| 2021-08-30 | $445.27 | $445.27 | $426.35 | $426.35 | $404.66 | 45 |
| 2021-08-27 | $435.60 | $444.30 | $435.60 | $444.24 | $421.64 | 204 |
| 2021-08-26 | $438.58 | $441.19 | $438.58 | $441.19 | $418.75 | 90 |
| 2021-08-25 | $443.68 | $445.70 | $443.68 | $445.70 | $423.03 | 15 |
| 2021-08-24 | $446.08 | $446.08 | $446.08 | $446.08 | $423.39 | 0 |
| 2021-08-23 | $446.08 | $446.08 | $446.08 | $446.08 | $423.39 | 9 |
| 2021-08-20 | $441.75 | $441.75 | $441.75 | $441.75 | $419.28 | 0 |
| 2021-08-19 | $440.97 | $441.77 | $440.97 | $441.75 | $419.28 | 25 |
| 2021-08-18 | $445.14 | $445.88 | $440.40 | $445.88 | $423.20 | 712 |
| 2021-08-17 | $441.99 | $444.68 | $441.99 | $444.68 | $422.06 | 77 |
| 2021-08-16 | $444.67 | $447.30 | $441.78 | $441.98 | $419.50 | 481 |
| 2021-08-13 | $443.97 | $445.75 | $438.85 | $438.85 | $416.53 | 910 |
| 2021-08-12 | $440.00 | $442.20 | $436.31 | $439.21 | $416.87 | 831 |
| 2021-08-11 | $422.97 | $422.97 | $421.47 | $421.47 | $400.03 | 25 |
| 2021-08-10 | $420.94 | $420.94 | $420.94 | $420.94 | $399.53 | 1 |
| 2021-08-09 | $416.00 | $416.00 | $416.00 | $416.00 | $394.84 | 0 |
| 2021-08-06 | $417.40 | $417.40 | $416.00 | $416.00 | $394.84 | 145 |
| 2021-08-05 | $413.64 | $413.64 | $413.64 | $413.64 | $392.60 | 0 |
| 2021-08-04 | $413.00 | $413.64 | $413.00 | $413.64 | $392.60 | 650 |
| 2021-08-03 | $401.01 | $401.01 | $401.01 | $401.01 | $380.61 | 2 |
| 2021-08-02 | $409.00 | $409.00 | $409.00 | $409.00 | $388.20 | 45 |
| 2021-07-30 | $405.68 | $406.12 | $405.68 | $406.12 | $385.46 | 6 |
| 2021-07-29 | $404.25 | $404.94 | $403.15 | $403.15 | $382.64 | 3,667 |
| 2021-07-28 | $408.00 | $408.00 | $407.96 | $407.96 | $387.21 | 45 |
| 2021-07-27 | $400.00 | $404.28 | $400.00 | $404.28 | $383.72 | 289 |
| 2021-07-26 | $400.00 | $400.00 | $396.70 | $396.70 | $376.52 | 360 |
| 2021-07-23 | $398.50 | $400.98 | $396.00 | $396.00 | $375.86 | 91 |
| 2021-07-22 | $398.20 | $401.46 | $397.50 | $401.46 | $381.04 | 44 |
| 2021-07-21 | $396.72 | $398.35 | $395.00 | $395.00 | $374.91 | 128 |
| 2021-07-20 | $391.33 | $396.11 | $383.00 | $396.11 | $375.96 | 26 |
| 2021-07-19 | $385.09 | $387.91 | $383.45 | $387.91 | $368.18 | 135 |
| 2021-07-16 | $394.11 | $394.11 | $394.10 | $394.10 | $374.05 | 4 |
| 2021-07-15 | $395.00 | $396.31 | $395.00 | $396.31 | $376.15 | 4 |
| 2021-07-14 | $400.57 | $401.75 | $400.57 | $401.75 | $381.32 | 7 |
| 2021-07-13 | $402.88 | $403.58 | $398.97 | $403.58 | $383.05 | 9 |
| 2021-07-12 | $401.75 | $401.75 | $401.75 | $401.75 | $381.32 | 0 |
| 2021-07-09 | $395.76 | $401.75 | $395.76 | $401.75 | $381.32 | 1,067 |
| 2021-07-08 | $394.00 | $394.00 | $389.35 | $389.35 | $369.55 | 69 |
| 2021-07-07 | $397.27 | $400.16 | $395.83 | $400.16 | $379.81 | 37 |
| 2021-07-06 | $399.45 | $399.45 | $394.51 | $394.71 | $374.63 | 1,068 |
| 2021-07-02 | $399.69 | $399.69 | $398.77 | $399.45 | $379.13 | 63 |
| 2021-07-01 | $402.53 | $402.91 | $399.69 | $399.69 | $379.36 | 68 |
| 2021-06-30 | $403.94 | $412.80 | $400.00 | $402.00 | $381.55 | 188 |
| 2021-06-29 | $408.16 | $420.50 | $400.20 | $400.20 | $379.84 | 293 |
| 2021-06-28 | $409.03 | $420.50 | $401.20 | $420.50 | $399.11 | 47 |
| 2021-06-25 | $410.37 | $418.73 | $403.16 | $418.73 | $397.43 | 388 |
| 2021-06-24 | $407.18 | $407.18 | $400.20 | $400.20 | $379.84 | 6 |
| 2021-06-23 | $410.15 | $410.15 | $410.15 | $410.15 | $389.29 | 250 |
| 2021-06-22 | $409.56 | $410.15 | $409.56 | $410.15 | $389.29 | 6 |
| 2021-06-21 | $408.91 | $409.71 | $407.01 | $409.71 | $388.87 | 47 |
| 2021-06-18 | $404.86 | $416.05 | $404.86 | $408.50 | $387.72 | 154 |
| 2021-06-17 | $410.08 | $410.08 | $410.08 | $410.08 | $389.22 | 10 |
| 2021-06-16 | $422.37 | $423.60 | $422.37 | $423.60 | $402.05 | 11 |
| 2021-06-15 | $414.65 | $414.65 | $413.45 | $413.45 | $392.42 | 48 |
| 2021-06-14 | $412.00 | $412.00 | $412.00 | $412.00 | $391.04 | 485 |
| 2021-06-11 | $411.54 | $413.08 | $409.89 | $409.89 | $389.04 | 1,093 |
| 2021-06-10 | $410.00 | $424.60 | $410.00 | $424.60 | $403.00 | 715 |
| 2021-06-09 | $415.46 | $415.46 | $415.46 | $415.46 | $394.33 | 1 |
| 2021-06-08 | $413.17 | $426.65 | $412.68 | $426.65 | $404.95 | 44 |
| 2021-06-07 | $417.50 | $420.00 | $416.40 | $420.00 | $398.64 | 184 |
| 2021-06-04 | $412.53 | $412.53 | $408.09 | $408.09 | $387.33 | 8 |
| 2021-06-03 | $418.00 | $418.09 | $417.50 | $418.09 | $396.82 | 129 |
| 2021-06-02 | $417.70 | $426.45 | $417.70 | $426.45 | $404.76 | 8 |
| 2021-06-01 | $421.30 | $421.30 | $420.10 | $420.10 | $398.73 | 947 |
| 2021-05-28 | $419.95 | $431.55 | $410.94 | $431.55 | $409.60 | 53 |
| 2021-05-27 | $418.74 | $420.67 | $418.74 | $420.67 | $399.27 | 10 |
| 2021-05-26 | $420.01 | $420.01 | $420.01 | $420.01 | $398.65 | 0 |
| 2021-05-25 | $418.14 | $420.01 | $415.40 | $420.01 | $398.65 | 134 |
| 2021-05-24 | $419.30 | $420.00 | $417.00 | $420.00 | $398.64 | 606 |
| 2021-05-21 | $405.00 | $405.00 | $405.00 | $405.00 | $384.40 | 0 |
| 2021-05-20 | $416.02 | $416.70 | $405.00 | $405.00 | $384.40 | 22 |
| 2021-05-19 | $415.09 | $438.82 | $415.09 | $438.82 | $416.50 | 19 |
| 2021-05-18 | $421.30 | $432.80 | $409.80 | $432.80 | $410.79 | 9 |
| 2021-05-17 | $422.99 | $435.90 | $420.00 | $420.00 | $398.64 | 243 |
| 2021-05-14 | $421.70 | $421.70 | $410.95 | $410.95 | $390.05 | 58 |
| 2021-05-13 | $407.66 | $419.10 | $405.00 | $418.90 | $397.59 | 396 |
| 2021-05-12 | $419.06 | $421.50 | $411.44 | $411.44 | $390.51 | 6,507 |
| 2021-05-11 | $433.02 | $440.00 | $420.00 | $421.90 | $400.44 | 434 |
| 2021-05-10 | $432.50 | $433.15 | $428.00 | $430.35 | $408.46 | 37 |
| 2021-05-07 | $424.10 | $426.76 | $423.00 | $425.00 | $403.38 | 142 |
| 2021-05-06 | $418.50 | $420.00 | $417.14 | $420.00 | $398.64 | 242 |
| 2021-05-05 | $413.36 | $413.63 | $405.00 | $407.70 | $386.96 | 70 |
| 2021-05-04 | $410.00 | $411.69 | $404.64 | $411.69 | $390.75 | 113 |
| 2021-05-03 | $413.81 | $417.70 | $413.61 | $416.00 | $394.84 | 139 |
| 2021-04-30 | $414.18 | $414.18 | $410.00 | $413.57 | $392.53 | 54 |
| 2021-04-29 | $414.39 | $414.98 | $413.26 | $413.74 | $392.70 | 18 |
| 2021-04-28 | $412.57 | $417.50 | $412.30 | $412.30 | $391.33 | 236 |
| 2021-04-27 | $413.96 | $414.50 | $410.60 | $414.50 | $393.42 | 524 |
| 2021-04-26 | $415.09 | $417.09 | $413.00 | $417.09 | $395.88 | 11 |
| 2021-04-23 | $410.98 | $417.00 | $408.91 | $417.00 | $395.79 | 16 |
| 2021-04-22 | $408.83 | $410.54 | $408.40 | $408.40 | $387.63 | 18 |
| 2021-04-21 | $410.40 | $415.69 | $410.00 | $415.69 | $394.55 | 372 |
| 2021-04-20 | $416.08 | $416.85 | $410.40 | $410.40 | $389.53 | 32 |
| 2021-04-19 | $418.00 | $418.00 | $417.00 | $417.00 | $395.79 | 248 |
| 2021-04-16 | $414.46 | $416.75 | $410.76 | $416.75 | $395.55 | 95 |
| 2021-04-15 | $410.50 | $414.20 | $408.40 | $409.52 | $388.69 | 11 |
| 2021-04-14 | $409.40 | $409.40 | $408.37 | $408.37 | $387.60 | 3 |
| 2021-04-13 | $412.48 | $421.80 | $409.70 | $409.70 | $388.86 | 141 |
| 2021-04-12 | $418.62 | $420.46 | $415.00 | $420.46 | $399.07 | 72 |
| 2021-04-09 | $418.03 | $419.08 | $415.00 | $419.08 | $397.76 | 195 |
| 2021-04-08 | $436.32 | $438.60 | $435.00 | $438.60 | $395.85 | 174 |
| 2021-04-07 | $441.69 | $450.75 | $439.75 | $439.75 | $394.68 | 49 |
| 2021-04-06 | $433.09 | $436.50 | $433.09 | $435.00 | $390.42 | 347 |
| 2021-04-05 | $423.60 | $442.30 | $423.00 | $426.01 | $382.35 | 279 |
| 2021-04-01 | $428.86 | $435.50 | $427.70 | $429.20 | $385.21 | 99 |
| 2021-03-31 | $430.03 | $430.03 | $430.03 | $430.03 | $385.96 | 38 |
| 2021-03-30 | $432.38 | $432.38 | $429.70 | $429.70 | $385.66 | 1,311 |
| 2021-03-29 | $432.25 | $436.80 | $427.50 | $436.80 | $392.03 | 177 |
| 2021-03-26 | $424.75 | $430.00 | $424.75 | $430.00 | $385.93 | 1,182 |
| 2021-03-25 | $426.80 | $429.00 | $420.20 | $420.20 | $377.13 | 8 |
| 2021-03-24 | $423.00 | $429.00 | $423.00 | $429.00 | $385.03 | 20 |
| 2021-03-23 | $426.10 | $428.42 | $425.40 | $425.40 | $381.80 | 233 |
| 2021-03-22 | $423.19 | $429.00 | $418.20 | $429.00 | $385.03 | 23 |
| 2021-03-19 | $423.74 | $423.74 | $419.00 | $419.20 | $376.24 | 456 |
| 2021-03-18 | $427.24 | $429.00 | $425.00 | $429.00 | $385.03 | 155 |
| 2021-03-17 | $422.22 | $424.49 | $422.22 | $424.49 | $380.99 | 44 |
| 2021-03-16 | $422.28 | $422.83 | $420.10 | $420.30 | $377.22 | 21 |
| 2021-03-15 | $423.24 | $425.69 | $422.60 | $425.69 | $382.06 | 454 |
| 2021-03-12 | $420.86 | $428.00 | $415.20 | $415.20 | $372.65 | 103 |
| 2021-03-11 | $420.23 | $425.00 | $419.67 | $425.00 | $381.44 | 71 |
| 2021-03-10 | $426.68 | $427.43 | $421.30 | $427.43 | $383.62 | 58 |
| 2021-03-09 | $426.80 | $429.95 | $426.13 | $429.95 | $385.89 | 10 |
| 2021-03-08 | $428.48 | $430.49 | $422.54 | $422.54 | $379.23 | 457 |
| 2021-03-05 | $419.21 | $424.50 | $414.61 | $424.50 | $380.99 | 295 |
| 2021-03-04 | $424.79 | $427.50 | $418.52 | $427.50 | $383.69 | 195 |
| 2021-03-03 | $421.57 | $424.35 | $420.09 | $420.09 | $377.04 | 279 |
| 2021-03-02 | $420.29 | $424.09 | $418.40 | $419.60 | $376.60 | 181 |
| 2021-03-01 | $410.66 | $418.43 | $410.66 | $411.95 | $369.73 | 624 |
| 2021-02-26 | $412.55 | $414.64 | $406.29 | $406.30 | $364.66 | 35 |
| 2021-02-25 | $422.72 | $422.72 | $416.06 | $416.70 | $373.99 | 50 |
| 2021-02-24 | $417.75 | $427.50 | $408.50 | $409.00 | $367.08 | 72 |
| 2021-02-23 | $414.50 | $417.00 | $414.50 | $417.00 | $374.26 | 10 |
| 2021-02-22 | $421.30 | $423.00 | $421.30 | $423.00 | $379.65 | 11 |
| 2021-02-19 | $420.86 | $421.64 | $416.39 | $416.39 | $373.72 | 146 |
| 2021-02-18 | $422.93 | $427.50 | $409.22 | $421.95 | $378.71 | 17 |
| 2021-02-17 | $418.06 | $421.95 | $416.45 | $421.95 | $378.71 | 17 |
| 2021-02-16 | $420.78 | $434.45 | $411.30 | $418.50 | $375.61 | 572 |
| 2021-02-12 | $419.26 | $420.98 | $415.24 | $415.24 | $372.68 | 37 |
| 2021-02-11 | $422.91 | $426.50 | $416.50 | $426.50 | $382.79 | 442 |
| 2021-02-10 | $428.71 | $429.40 | $422.58 | $422.58 | $379.27 | 28 |
| 2021-02-09 | $419.77 | $421.30 | $416.21 | $421.30 | $378.12 | 103 |
| 2021-02-08 | $416.04 | $416.04 | $416.04 | $416.04 | $373.40 | 1 |
| 2021-02-05 | $415.90 | $418.22 | $414.00 | $414.00 | $371.57 | 55 |
| 2021-02-04 | $414.53 | $417.85 | $411.66 | $411.66 | $369.47 | 18 |
| 2021-02-03 | $417.20 | $417.31 | $411.91 | $411.91 | $369.69 | 865 |
| 2021-02-02 | $405.87 | $415.00 | $405.50 | $405.50 | $363.94 | 94 |
| 2021-02-01 | $403.41 | $409.02 | $403.37 | $409.02 | $367.10 | 45 |
| 2021-01-29 | $402.44 | $404.64 | $397.00 | $404.64 | $363.17 | 54 |
| 2021-01-28 | $417.04 | $418.69 | $417.04 | $418.69 | $375.78 | 8 |
| 2021-01-27 | $413.69 | $414.22 | $408.00 | $408.00 | $366.19 | 62 |
| 2021-01-26 | $414.93 | $417.23 | $410.00 | $410.00 | $367.98 | 2,606 |
| 2021-01-25 | $410.03 | $411.16 | $403.93 | $403.93 | $362.53 | 29 |
| 2021-01-22 | $418.92 | $419.90 | $416.60 | $416.60 | $373.90 | 169 |
| 2021-01-21 | $421.55 | $424.70 | $419.50 | $424.70 | $381.17 | 199 |
| 2021-01-20 | $420.00 | $428.50 | $417.50 | $428.50 | $384.58 | 227 |
| 2021-01-19 | $421.22 | $426.50 | $421.22 | $426.50 | $382.79 | 8 |
| 2021-01-15 | $421.50 | $427.00 | $416.00 | $416.00 | $373.37 | 31 |
| 2021-01-14 | $425.63 | $429.15 | $423.35 | $429.15 | $385.17 | 50 |
| 2021-01-13 | $428.20 | $428.35 | $427.15 | $428.35 | $384.45 | 13 |
| 2021-01-12 | $426.58 | $432.85 | $425.95 | $426.85 | $383.10 | 537 |
| 2021-01-11 | $430.69 | $432.40 | $426.56 | $426.56 | $382.84 | 108 |
| 2021-01-08 | $433.73 | $436.65 | $430.65 | $431.85 | $387.59 | 197 |
| 2021-01-07 | $440.57 | $442.65 | $436.65 | $436.65 | $391.90 | 83 |
| 2021-01-06 | $433.79 | $436.40 | $431.55 | $433.40 | $388.98 | 276 |
| 2021-01-05 | $424.84 | $426.30 | $422.88 | $422.88 | $379.54 | 14 |
| 2021-01-04 | $428.37 | $430.34 | $422.30 | $423.50 | $380.10 | 3,210 |
| 2020-12-31 | $421.91 | $421.91 | $420.35 | $420.35 | $377.27 | 2 |
| 2020-12-30 | $421.41 | $421.41 | $421.41 | $421.41 | $378.22 | 870 |
| 2020-12-29 | $419.00 | $422.33 | $419.00 | $422.00 | $378.75 | 7 |
| 2020-12-28 | $411.60 | $432.00 | $405.40 | $405.40 | $363.85 | 1,302 |
| 2020-12-24 | $396.69 | $396.69 | $396.69 | $396.69 | $356.03 | 15 |
| 2020-12-23 | $412.68 | $412.68 | $412.68 | $412.68 | $370.39 | 0 |
| 2020-12-22 | $410.81 | $412.68 | $407.00 | $412.68 | $370.39 | 154 |
| 2020-12-21 | $404.96 | $407.20 | $401.78 | $407.20 | $365.47 | 34 |
| 2020-12-18 | $415.96 | $419.48 | $415.02 | $419.48 | $376.49 | 365 |
| 2020-12-17 | $416.80 | $419.55 | $414.00 | $414.20 | $371.75 | 542 |
| 2020-12-16 | $413.29 | $417.65 | $412.51 | $417.65 | $374.85 | 1,158 |
| 2020-12-15 | $401.28 | $404.95 | $400.05 | $401.60 | $360.44 | 774 |
| 2020-12-14 | $401.20 | $404.24 | $399.05 | $399.05 | $358.15 | 58 |
| 2020-12-11 | $401.07 | $405.95 | $401.07 | $405.95 | $364.35 | 213 |
| 2020-12-10 | $407.82 | $414.95 | $407.82 | $411.95 | $369.73 | 91 |
| 2020-12-09 | $409.70 | $411.28 | $408.04 | $409.00 | $367.08 | 299 |
| 2020-12-08 | $407.00 | $408.01 | $402.70 | $408.01 | $366.19 | 66 |
| 2020-12-07 | $404.70 | $408.85 | $402.85 | $404.05 | $362.64 | 71 |
| 2020-12-04 | $407.47 | $407.68 | $405.65 | $405.65 | $364.08 | 244 |
| 2020-12-03 | $411.69 | $413.79 | $407.85 | $407.85 | $366.05 | 6 |
| 2020-12-02 | $416.51 | $417.12 | $416.38 | $416.38 | $373.71 | 630 |
| 2020-12-01 | $410.84 | $414.43 | $410.84 | $412.05 | $369.82 | 101 |
| 2020-11-30 | $409.98 | $409.98 | $406.65 | $406.65 | $364.97 | 33 |
| 2020-11-27 | $406.83 | $411.25 | $406.83 | $411.25 | $369.10 | 32 |
| 2020-11-25 | $413.92 | $414.58 | $412.75 | $412.95 | $370.63 | 41 |
| 2020-11-24 | $415.19 | $415.87 | $411.61 | $411.62 | $369.43 | 338 |
| 2020-11-23 | $410.24 | $413.20 | $410.24 | $413.20 | $370.85 | 620 |
| 2020-11-20 | $401.19 | $402.01 | $400.00 | $402.01 | $360.81 | 176 |
| 2020-11-19 | $400.73 | $404.10 | $400.73 | $404.10 | $362.68 | 50 |
| 2020-11-18 | $405.05 | $412.50 | $404.64 | $406.50 | $364.84 | 211 |
| 2020-11-17 | $396.62 | $402.30 | $396.62 | $402.30 | $361.07 | 110 |
| 2020-11-16 | $390.42 | $393.71 | $389.90 | $389.90 | $349.94 | 131 |
| 2020-11-13 | $379.51 | $380.10 | $379.50 | $379.50 | $340.61 | 40 |
| 2020-11-12 | $378.49 | $382.36 | $377.19 | $377.19 | $338.53 | 132 |
| 2020-11-11 | $373.58 | $378.60 | $372.60 | $378.60 | $339.80 | 120 |
| 2020-11-10 | $373.93 | $376.25 | $370.25 | $376.25 | $337.69 | 26 |
| 2020-11-09 | $370.99 | $371.50 | $370.75 | $371.50 | $333.43 | 105 |
| 2020-11-06 | $356.55 | $356.83 | $356.40 | $356.40 | $319.87 | 10 |
| 2020-11-05 | $348.60 | $348.60 | $348.60 | $348.60 | $312.87 | 0 |
| 2020-11-04 | $353.63 | $354.10 | $348.60 | $348.60 | $312.87 | 243 |
| 2020-11-03 | $340.15 | $340.15 | $340.15 | $340.15 | $305.29 | 300 |
| 2020-11-02 | $339.26 | $340.15 | $334.75 | $340.15 | $305.29 | 35 |
| 2020-10-30 | $331.40 | $334.40 | $329.00 | $334.40 | $300.13 | 2,130 |
| 2020-10-29 | $330.13 | $330.92 | $329.88 | $329.88 | $296.07 | 160 |
| 2020-10-28 | $331.69 | $331.69 | $328.13 | $328.35 | $294.70 | 206 |
| 2020-10-27 | $343.06 | $343.06 | $339.06 | $339.06 | $304.31 | 2 |
| 2020-10-26 | $344.25 | $345.35 | $343.45 | $343.45 | $308.25 | 12 |
| 2020-10-23 | $348.17 | $348.50 | $345.68 | $345.68 | $310.25 | 12 |
| 2020-10-22 | $342.94 | $343.26 | $342.94 | $343.26 | $308.08 | 22 |
| 2020-10-21 | $339.43 | $343.26 | $339.43 | $343.26 | $308.08 | 8 |
| 2020-10-20 | $341.25 | $346.75 | $341.25 | $346.75 | $311.21 | 209 |
| 2020-10-19 | $345.45 | $345.96 | $341.40 | $341.40 | $306.41 | 186 |
| 2020-10-16 | $338.37 | $338.37 | $338.37 | $338.37 | $303.69 | 1 |
| 2020-10-15 | $335.43 | $337.05 | $332.23 | $336.85 | $302.33 | 87 |
| 2020-10-14 | $345.73 | $346.46 | $341.78 | $346.46 | $310.95 | 84 |
| 2020-10-13 | $349.55 | $350.04 | $345.45 | $349.40 | $313.59 | 13 |
| 2020-10-12 | $353.00 | $355.09 | $352.45 | $352.45 | $316.33 | 97 |
| 2020-10-09 | $355.18 | $355.50 | $351.33 | $355.50 | $319.07 | 121 |
| 2020-10-08 | $358.10 | $358.10 | $358.10 | $358.10 | $321.40 | 20 |
| 2020-10-07 | $355.20 | $355.20 | $355.20 | $355.20 | $318.80 | 0 |
| 2020-10-06 | $359.80 | $359.80 | $355.20 | $355.20 | $318.80 | 32 |
| 2020-10-05 | $354.60 | $356.74 | $354.04 | $355.10 | $318.71 | 960 |
| 2020-10-02 | $353.52 | $353.52 | $352.24 | $353.16 | $316.97 | 19,495 |
| 2020-10-01 | $348.19 | $351.77 | $347.30 | $347.30 | $311.71 | 7 |
| 2020-09-30 | $349.49 | $353.19 | $348.85 | $348.85 | $313.10 | 73 |
| 2020-09-29 | $350.00 | $350.00 | $346.26 | $350.00 | $314.13 | 8 |
| 2020-09-28 | $352.27 | $352.27 | $349.35 | $350.00 | $314.13 | 919 |
| 2020-09-25 | $345.50 | $346.00 | $344.12 | $346.00 | $310.54 | 8 |
| 2020-09-24 | $350.41 | $350.41 | $350.01 | $350.15 | $314.26 | 4 |
| 2020-09-23 | $361.40 | $361.40 | $350.72 | $358.50 | $321.76 | 145 |
| 2020-09-22 | $362.00 | $362.93 | $355.30 | $355.34 | $318.92 | 81 |
| 2020-09-21 | $369.65 | $369.65 | $360.49 | $365.00 | $327.59 | 22 |
| 2020-09-18 | $377.53 | $378.64 | $375.27 | $378.64 | $339.83 | 77 |
| 2020-09-17 | $382.25 | $382.25 | $382.25 | $382.25 | $343.07 | 0 |
| 2020-09-16 | $379.62 | $382.25 | $379.62 | $382.25 | $343.07 | 14 |
| 2020-09-15 | $377.00 | $377.00 | $373.70 | $373.70 | $335.40 | 531 |
| 2020-09-14 | $378.11 | $378.11 | $377.96 | $378.00 | $339.26 | 315 |
| 2020-09-11 | $377.21 | $377.21 | $377.21 | $377.21 | $338.55 | 6 |
| 2020-09-10 | $376.35 | $376.35 | $372.00 | $372.00 | $333.87 | 2 |
| 2020-09-09 | $372.29 | $374.10 | $371.00 | $373.80 | $335.49 | 730 |
| 2020-09-08 | $366.79 | $367.71 | $363.75 | $363.75 | $326.47 | 21 |
| 2020-09-04 | $371.32 | $371.32 | $367.50 | $367.70 | $330.02 | 54 |
| 2020-09-03 | $378.77 | $378.77 | $368.00 | $368.00 | $330.28 | 640 |
| 2020-09-02 | $373.00 | $378.45 | $373.00 | $378.45 | $339.66 | 38 |
| 2020-09-01 | $372.75 | $372.75 | $367.00 | $367.00 | $329.39 | 202 |
| 2020-08-31 | $372.00 | $373.00 | $371.00 | $371.00 | $332.98 | 21 |
| 2020-08-28 | $374.80 | $379.05 | $374.08 | $379.05 | $340.20 | 12 |
| 2020-08-27 | $372.15 | $373.08 | $372.15 | $373.08 | $334.84 | 190 |
| 2020-08-26 | $374.52 | $374.52 | $374.18 | $374.18 | $335.83 | 27 |
| 2020-08-25 | $376.62 | $378.25 | $376.62 | $378.25 | $339.48 | 30 |
| 2020-08-24 | $372.54 | $375.00 | $370.65 | $370.65 | $332.66 | 269 |
| 2020-08-21 | $364.95 | $368.59 | $364.95 | $368.59 | $330.81 | 2 |
| 2020-08-20 | $371.00 | $372.60 | $367.48 | $372.55 | $334.37 | 71 |
| 2020-08-19 | $371.89 | $376.25 | $371.89 | $376.25 | $337.69 | 161 |
| 2020-08-18 | $373.92 | $373.92 | $369.30 | $369.30 | $331.45 | 20 |
| 2020-08-17 | $377.00 | $377.00 | $377.00 | $377.00 | $338.36 | 0 |
| 2020-08-14 | $377.00 | $379.05 | $377.00 | $377.00 | $338.36 | 10 |
| 2020-08-13 | $384.87 | $384.87 | $378.80 | $379.20 | $340.34 | 1,002 |
| 2020-08-12 | $391.70 | $391.70 | $391.02 | $391.02 | $350.95 | 52 |
| 2020-08-11 | $382.00 | $382.00 | $380.30 | $380.30 | $341.32 | 1,252 |
| 2020-08-10 | $381.00 | $384.00 | $378.34 | $378.34 | $339.56 | 150 |
| 2020-08-07 | $379.15 | $379.75 | $374.00 | $379.75 | $340.83 | 3 |
| 2020-08-06 | $378.36 | $378.36 | $378.36 | $378.36 | $339.58 | 0 |
| 2020-08-05 | $378.36 | $378.36 | $378.36 | $378.36 | $339.58 | 30 |
| 2020-08-04 | $377.33 | $377.44 | $375.50 | $377.25 | $338.59 | 16 |
| 2020-08-03 | $377.59 | $380.75 | $374.75 | $374.75 | $336.34 | 21 |
| 2020-07-31 | $372.44 | $372.44 | $364.53 | $364.53 | $327.17 | 50 |
| 2020-07-30 | $372.36 | $372.36 | $368.29 | $368.29 | $330.54 | 848 |
| 2020-07-29 | $380.95 | $385.50 | $380.95 | $385.50 | $345.99 | 13 |
| 2020-07-28 | $380.95 | $380.95 | $380.95 | $380.95 | $341.91 | 1 |
| 2020-07-27 | $379.56 | $385.00 | $379.56 | $380.95 | $341.91 | 78 |
| 2020-07-24 | $376.21 | $379.38 | $376.21 | $379.01 | $340.17 | 289 |
| 2020-07-23 | $378.40 | $378.40 | $375.15 | $375.15 | $336.70 | 12 |
| 2020-07-22 | $375.22 | $379.61 | $374.79 | $374.79 | $336.38 | 149 |
| 2020-07-21 | $375.58 | $375.58 | $372.56 | $372.56 | $334.38 | 59 |
| 2020-07-20 | $370.19 | $373.95 | $367.95 | $367.95 | $330.24 | 172 |
| 2020-07-17 | $368.00 | $371.64 | $368.00 | $371.64 | $333.55 | 17 |
| 2020-07-16 | $366.14 | $372.61 | $366.14 | $372.61 | $334.42 | 158 |
| 2020-07-15 | $368.25 | $368.25 | $366.79 | $366.79 | $329.20 | 7 |
| 2020-07-14 | $362.51 | $365.76 | $362.51 | $364.65 | $327.28 | 83 |
| 2020-07-13 | $366.00 | $366.00 | $360.00 | $360.00 | $323.10 | 7 |
| 2020-07-10 | $361.01 | $365.90 | $357.72 | $365.90 | $328.40 | 12 |
| 2020-07-09 | $362.33 | $362.33 | $353.20 | $353.20 | $317.00 | 3 |
| 2020-07-08 | $357.50 | $362.90 | $356.90 | $362.90 | $325.71 | 9 |
| 2020-07-07 | $360.18 | $360.57 | $356.95 | $356.95 | $320.37 | 40 |
| 2020-07-06 | $363.42 | $363.42 | $360.16 | $360.16 | $323.25 | 739 |
| 2020-07-02 | $360.00 | $360.50 | $355.50 | $355.50 | $319.07 | 147 |
| 2020-07-01 | $358.00 | $358.00 | $357.00 | $357.00 | $320.41 | 3 |
| 2020-06-30 | $351.65 | $351.65 | $351.65 | $351.65 | $315.61 | 1 |
| 2020-06-29 | $350.19 | $350.19 | $349.75 | $350.10 | $314.22 | 475 |
| 2020-06-26 | $347.90 | $347.90 | $347.90 | $347.90 | $312.24 | 0 |
| 2020-06-25 | $346.84 | $347.90 | $346.81 | $347.90 | $312.24 | 130 |
| 2020-06-24 | $346.20 | $346.20 | $346.20 | $346.20 | $310.72 | 6 |
| 2020-06-23 | $353.71 | $355.92 | $353.71 | $355.92 | $319.44 | 16 |
| 2020-06-22 | $350.74 | $350.74 | $350.74 | $350.74 | $314.79 | 0 |
| 2020-06-19 | $351.61 | $352.90 | $348.78 | $350.74 | $314.79 | 8 |
| 2020-06-18 | $350.66 | $353.90 | $347.90 | $347.90 | $312.24 | 125 |
| 2020-06-17 | $353.55 | $354.30 | $348.30 | $348.30 | $312.60 | 729 |
| 2020-06-16 | $354.18 | $356.75 | $353.31 | $356.75 | $320.19 | 492 |
| 2020-06-15 | $344.46 | $352.25 | $343.35 | $352.25 | $316.15 | 172 |
| 2020-06-12 | $347.50 | $352.26 | $340.05 | $350.23 | $314.34 | 318 |
| 2020-06-11 | $353.39 | $353.39 | $342.00 | $345.00 | $309.64 | 163 |
| 2020-06-10 | $361.41 | $361.41 | $356.86 | $356.86 | $320.29 | 108 |
| 2020-06-09 | $357.70 | $361.26 | $354.98 | $361.26 | $324.24 | 66 |
| 2020-06-08 | $361.70 | $363.35 | $361.70 | $363.20 | $325.98 | 119 |
| 2020-06-05 | $363.90 | $363.90 | $360.20 | $360.20 | $323.28 | 17 |
| 2020-06-04 | $358.37 | $358.59 | $358.37 | $358.59 | $321.84 | 872 |
| 2020-06-03 | $354.00 | $358.59 | $354.00 | $355.50 | $319.07 | 450 |
| 2020-06-02 | $335.28 | $339.60 | $335.28 | $336.00 | $301.56 | 372 |
| 2020-06-01 | $327.00 | $328.50 | $323.90 | $324.40 | $291.15 | 25 |
| 2020-05-29 | $323.70 | $325.40 | $320.00 | $325.40 | $292.05 | 24 |
| 2020-05-28 | $326.17 | $328.58 | $326.17 | $328.58 | $294.90 | 598 |
| 2020-05-27 | $314.50 | $316.09 | $314.50 | $316.09 | $283.69 | 17 |
| 2020-05-26 | $313.52 | $313.52 | $309.84 | $310.25 | $278.45 | 181 |
| 2020-05-22 | $293.00 | $293.00 | $293.00 | $293.00 | $262.97 | 70 |
| 2020-05-21 | $293.00 | $293.00 | $293.00 | $293.00 | $262.97 | 0 |
| 2020-05-20 | $293.00 | $293.00 | $293.00 | $293.00 | $262.97 | 4,023 |
| 2020-05-19 | $296.73 | $299.50 | $293.70 | $293.70 | $263.60 | 219 |
| 2020-05-18 | $296.63 | $296.63 | $295.00 | $295.00 | $264.77 | 28 |
| 2020-05-15 | $284.00 | $287.63 | $281.21 | $281.21 | $252.39 | 20 |
| 2020-05-14 | $279.81 | $284.70 | $279.81 | $284.00 | $254.89 | 291 |
| 2020-05-13 | $290.00 | $291.29 | $285.53 | $287.96 | $258.45 | 242 |
| 2020-05-12 | $300.50 | $300.50 | $300.50 | $300.50 | $269.70 | 576 |
| 2020-05-11 | $301.65 | $301.65 | $301.65 | $301.65 | $270.73 | 0 |
| 2020-05-08 | $300.22 | $301.65 | $295.90 | $301.65 | $270.73 | 216 |
| 2020-05-07 | $297.92 | $297.92 | $297.92 | $297.92 | $267.39 | 30 |
| 2020-05-06 | $296.00 | $296.00 | $296.00 | $296.00 | $265.66 | 6 |
| 2020-05-05 | $301.26 | $301.26 | $300.00 | $300.00 | $269.25 | 159 |
| 2020-05-04 | $305.38 | $305.38 | $302.08 | $302.08 | $271.12 | 18 |
| 2020-05-01 | $327.10 | $327.10 | $301.50 | $301.50 | $270.60 | 34 |
| 2020-04-30 | $317.17 | $317.17 | $317.17 | $317.17 | $284.66 | 37 |
| 2020-04-29 | $326.13 | $326.13 | $326.13 | $326.13 | $292.71 | 7 |
| 2020-04-28 | $322.36 | $326.13 | $320.50 | $326.13 | $292.71 | 1,057 |
| 2020-04-27 | $299.50 | $299.50 | $299.50 | $299.50 | $268.80 | 0 |
| 2020-04-24 | $297.08 | $300.00 | $294.00 | $299.50 | $268.80 | 51 |
| 2020-04-23 | $299.00 | $299.50 | $299.00 | $299.50 | $268.80 | 28 |
| 2020-04-22 | $304.77 | $304.77 | $300.00 | $300.00 | $269.25 | 277 |
| 2020-04-21 | $304.71 | $304.71 | $304.71 | $304.71 | $273.48 | 16 |
| 2020-04-20 | $312.00 | $315.89 | $309.50 | $309.50 | $277.78 | 87 |
| 2020-04-17 | $315.60 | $315.60 | $311.01 | $311.04 | $279.16 | 146 |
| 2020-04-16 | $312.01 | $312.01 | $310.21 | $310.21 | $278.42 | 21 |
| 2020-04-15 | $316.00 | $316.00 | $313.17 | $313.17 | $281.07 | 34 |
| 2020-04-14 | $329.28 | $331.37 | $329.00 | $329.00 | $295.28 | 167 |
| 2020-04-13 | $317.50 | $317.50 | $317.50 | $317.50 | $284.96 | 90 |
| 2020-04-09 | $320.20 | $320.20 | $320.20 | $320.20 | $287.38 | 0 |
| 2020-04-08 | $320.00 | $320.20 | $320.00 | $320.20 | $287.38 | 180 |
| 2020-04-07 | $312.00 | $312.00 | $312.00 | $312.00 | $280.02 | 0 |
| 2020-04-06 | $312.00 | $312.00 | $312.00 | $312.00 | $280.02 | 5 |
| 2020-04-03 | $300.04 | $300.04 | $300.04 | $300.04 | $269.29 | 3 |
| 2020-04-02 | $335.12 | $338.00 | $335.00 | $338.00 | $283.93 | 365 |
| 2020-04-01 | $344.72 | $344.72 | $340.00 | $340.00 | $269.16 | 469 |
| 2020-03-31 | $359.80 | $359.80 | $347.26 | $347.26 | $274.91 | 543 |
| 2020-03-30 | $349.70 | $350.00 | $349.70 | $350.00 | $277.08 | 812 |
| 2020-03-27 | $350.00 | $350.00 | $338.09 | $338.09 | $267.65 | 525 |
| 2020-03-26 | $345.35 | $350.00 | $344.54 | $350.00 | $277.08 | 515 |
| 2020-03-25 | $330.00 | $330.50 | $330.00 | $330.50 | $261.64 | 131 |
| 2020-03-24 | $312.74 | $313.37 | $293.50 | $293.50 | $232.35 | 430 |
| 2020-03-23 | $281.50 | $281.55 | $275.00 | $275.00 | $217.70 | 401 |
| 2020-03-20 | $289.57 | $289.57 | $289.57 | $289.57 | $229.24 | 104 |
| 2020-03-19 | $270.00 | $286.44 | $270.00 | $286.44 | $226.76 | 251 |
| 2020-03-18 | $259.50 | $280.50 | $259.50 | $280.00 | $221.66 | 79 |
| 2020-03-17 | $280.25 | $288.93 | $264.00 | $275.04 | $217.73 | 711 |
| 2020-03-16 | $284.45 | $288.00 | $278.00 | $278.00 | $220.08 | 234 |
| 2020-03-13 | $313.20 | $319.20 | $299.61 | $319.20 | $252.69 | 1,270 |
| 2020-03-12 | $301.82 | $301.82 | $298.00 | $298.00 | $235.91 | 1,093 |
| 2020-03-11 | $355.32 | $357.39 | $355.22 | $357.39 | $282.93 | 210 |
| 2020-03-10 | $373.23 | $373.23 | $351.20 | $367.30 | $290.77 | 210 |
| 2020-03-09 | $355.45 | $365.50 | $353.05 | $365.50 | $289.35 | 1,359 |
| 2020-03-06 | $392.00 | $392.00 | $391.80 | $391.80 | $310.17 | 101 |
| 2020-03-05 | $402.74 | $406.10 | $400.90 | $400.90 | $317.37 | 60 |
| 2020-03-04 | $412.30 | $412.30 | $412.30 | $412.30 | $326.40 | 1 |
| 2020-03-03 | $413.30 | $421.50 | $413.30 | $421.50 | $333.68 | 11 |
| 2020-03-02 | $388.85 | $388.85 | $388.85 | $388.85 | $307.83 | 50 |
| 2020-02-28 | $380.00 | $393.50 | $380.00 | $393.50 | $311.51 | 600 |
| 2020-02-27 | $401.50 | $402.71 | $393.50 | $393.50 | $311.51 | 571 |
| 2020-02-26 | $412.45 | $418.11 | $412.45 | $418.11 | $331.00 | 30 |
| 2020-02-25 | $417.75 | $417.75 | $410.57 | $410.57 | $325.03 | 105 |
| 2020-02-24 | $420.56 | $423.55 | $420.56 | $423.00 | $334.87 | 384 |
| 2020-02-21 | $440.70 | $441.50 | $439.30 | $439.30 | $347.77 | 432 |
| 2020-02-20 | $445.60 | $445.60 | $445.60 | $445.60 | $352.76 | 4 |
| 2020-02-19 | $447.35 | $447.60 | $447.35 | $447.60 | $354.34 | 15 |
| 2020-02-18 | $446.50 | $446.50 | $446.40 | $446.40 | $353.39 | 207 |
| 2020-02-14 | $442.50 | $442.50 | $442.50 | $442.50 | $350.30 | 45 |
| 2020-02-13 | $439.35 | $440.00 | $436.74 | $436.74 | $345.74 | 20 |
| 2020-02-12 | $429.85 | $429.85 | $429.85 | $429.85 | $340.29 | 0 |
| 2020-02-11 | $429.85 | $429.85 | $429.85 | $429.85 | $340.29 | 0 |
| 2020-02-10 | $429.85 | $429.85 | $429.85 | $429.85 | $340.29 | 339 |
| 2020-02-07 | $428.25 | $428.25 | $428.05 | $428.05 | $338.86 | 5 |
| 2020-02-06 | $428.25 | $428.25 | $428.25 | $428.25 | $339.02 | 0 |
| 2020-02-05 | $425.35 | $428.25 | $425.35 | $428.25 | $339.02 | 1,105 |
| 2020-02-04 | $416.91 | $416.91 | $416.91 | $416.91 | $330.05 | 0 |
| 2020-02-03 | $417.85 | $417.85 | $416.91 | $416.91 | $330.05 | 1,079 |
| 2020-01-31 | $422.17 | $422.17 | $422.17 | $422.17 | $334.21 | 0 |
| 2020-01-30 | $417.49 | $422.17 | $417.49 | $422.17 | $334.21 | 138 |
| 2020-01-29 | $418.50 | $418.50 | $418.50 | $418.50 | $331.30 | 0 |
| 2020-01-28 | $418.50 | $418.50 | $418.50 | $418.50 | $331.30 | 0 |
| 2020-01-27 | $418.50 | $418.50 | $418.50 | $418.50 | $331.30 | 0 |
| 2020-01-24 | $418.50 | $418.50 | $418.50 | $418.50 | $331.30 | 0 |
| 2020-01-23 | $421.20 | $421.20 | $418.50 | $418.50 | $331.30 | 312 |
| 2020-01-22 | $419.70 | $419.70 | $419.70 | $419.70 | $332.25 | 122 |
| 2020-01-21 | $412.83 | $412.83 | $412.83 | $412.83 | $326.82 | 0 |
| 2020-01-17 | $412.83 | $412.83 | $412.83 | $412.83 | $326.82 | 0 |
| 2020-01-16 | $412.63 | $412.83 | $409.70 | $412.83 | $326.82 | 12 |
| 2020-01-15 | $407.96 | $407.96 | $407.96 | $407.96 | $322.96 | 62 |
| 2020-01-14 | $409.40 | $409.40 | $409.40 | $409.40 | $324.10 | 0 |
| 2020-01-13 | $409.25 | $409.40 | $409.25 | $409.40 | $324.10 | 151 |
| 2020-01-10 | $415.40 | $415.40 | $415.40 | $415.40 | $328.85 | 0 |
| 2020-01-09 | $415.40 | $415.40 | $415.40 | $415.40 | $328.85 | 0 |
| 2020-01-08 | $415.40 | $415.40 | $415.40 | $415.40 | $328.85 | 48 |
| 2020-01-07 | $413.72 | $413.90 | $413.72 | $413.90 | $327.66 | 10 |
| 2020-01-06 | $412.00 | $412.00 | $411.90 | $411.90 | $326.08 | 4,000 |
| 2020-01-03 | $413.51 | $415.49 | $413.46 | $415.49 | $328.92 | 30 |
| 2020-01-02 | $411.80 | $412.65 | $410.80 | $412.65 | $326.67 | 13 |
| 2019-12-31 | $408.09 | $408.09 | $407.65 | $407.65 | $322.71 | 257 |
| 2019-12-30 | $410.55 | $412.00 | $410.55 | $412.00 | $326.16 | 35 |
| 2019-12-27 | $407.05 | $407.05 | $407.05 | $407.05 | $322.24 | 0 |
| 2019-12-26 | $407.05 | $407.05 | $407.05 | $407.05 | $322.24 | 0 |
| 2019-12-24 | $407.05 | $407.05 | $407.05 | $407.05 | $322.24 | 0 |
| 2019-12-23 | $408.50 | $408.54 | $407.05 | $407.05 | $322.24 | 379 |
| 2019-12-20 | $409.44 | $409.44 | $409.44 | $409.44 | $324.13 | 0 |
| 2019-12-19 | $409.44 | $409.44 | $409.44 | $409.44 | $324.13 | 0 |
| 2019-12-18 | $409.44 | $409.44 | $409.44 | $409.44 | $324.13 | 151 |
| 2019-12-17 | $400.00 | $400.00 | $400.00 | $400.00 | $316.66 | 0 |
| 2019-12-16 | $400.00 | $400.00 | $400.00 | $400.00 | $316.66 | 0 |
| 2019-12-13 | $400.00 | $400.00 | $400.00 | $400.00 | $316.66 | 0 |
| 2019-12-12 | $400.00 | $400.00 | $400.00 | $400.00 | $316.66 | 0 |
| 2019-12-11 | $400.00 | $400.00 | $400.00 | $400.00 | $316.66 | 19 |
| 2019-12-10 | $400.00 | $400.00 | $400.00 | $400.00 | $316.66 | 0 |
| 2019-12-09 | $400.00 | $400.00 | $400.00 | $400.00 | $316.66 | 40 |
| 2019-12-06 | $398.14 | $400.00 | $396.10 | $400.00 | $316.66 | 357 |
| 2019-12-05 | $393.66 | $393.66 | $393.66 | $393.66 | $311.64 | 0 |
| 2019-12-04 | $393.66 | $393.66 | $393.66 | $393.66 | $311.64 | 130 |
| 2019-12-03 | $392.05 | $392.05 | $392.05 | $392.05 | $310.37 | 0 |
| 2019-12-02 | $392.05 | $392.05 | $392.05 | $392.05 | $310.37 | 0 |
| 2019-11-29 | $392.05 | $392.05 | $392.05 | $392.05 | $310.37 | 0 |
| 2019-11-27 | $392.05 | $392.05 | $392.05 | $392.05 | $310.37 | 254 |
| 2019-11-26 | $393.83 | $394.65 | $393.79 | $394.65 | $312.42 | 183 |
| 2019-11-25 | $394.15 | $394.15 | $393.70 | $393.70 | $311.67 | 140 |
| 2019-11-22 | $396.80 | $396.80 | $396.80 | $396.80 | $314.13 | 0 |
| 2019-11-21 | $396.80 | $396.80 | $396.80 | $396.80 | $314.13 | 0 |
| 2019-11-20 | $396.80 | $396.80 | $396.80 | $396.80 | $314.13 | 0 |
| 2019-11-19 | $396.80 | $396.80 | $396.80 | $396.80 | $314.13 | 10 |
| 2019-11-18 | $395.17 | $395.17 | $391.60 | $391.60 | $310.01 | 22 |
| 2019-11-15 | $390.00 | $390.00 | $390.00 | $390.00 | $308.74 | 0 |
| 2019-11-14 | $390.00 | $390.00 | $390.00 | $390.00 | $308.74 | 12 |
| 2019-11-13 | $392.28 | $392.28 | $392.28 | $392.28 | $310.55 | 0 |
| 2019-11-12 | $392.28 | $392.28 | $392.28 | $392.28 | $310.55 | 100 |
| 2019-11-11 | $392.68 | $392.68 | $392.68 | $392.68 | $310.86 | 0 |
| 2019-11-08 | $392.68 | $392.68 | $392.68 | $392.68 | $310.86 | 15 |
| 2019-11-07 | $388.10 | $388.10 | $388.10 | $388.10 | $307.24 | 0 |
| 2019-11-06 | $388.10 | $388.10 | $388.10 | $388.10 | $307.24 | 0 |
| 2019-11-05 | $389.35 | $389.55 | $388.10 | $388.10 | $307.24 | 40 |
| 2019-11-04 | $392.57 | $392.57 | $392.57 | $392.57 | $310.78 | 25 |
| 2019-11-01 | $390.01 | $390.01 | $390.01 | $390.01 | $308.75 | 50 |
| 2019-10-31 | $390.20 | $390.20 | $390.20 | $390.20 | $308.90 | 8 |
| 2019-10-30 | $393.11 | $393.11 | $393.11 | $393.11 | $311.20 | 12 |
| 2019-10-29 | $392.22 | $392.22 | $392.22 | $392.22 | $310.50 | 17 |
| 2019-10-28 | $391.30 | $391.85 | $391.30 | $391.85 | $310.21 | 41 |
| 2019-10-25 | $391.22 | $391.22 | $391.10 | $391.10 | $309.61 | 100 |
| 2019-10-24 | $392.30 | $392.30 | $392.30 | $392.30 | $310.56 | 900 |
| 2019-10-23 | $392.74 | $392.74 | $392.70 | $392.70 | $310.88 | 92 |
| 2019-10-22 | $392.76 | $392.76 | $392.76 | $392.76 | $310.93 | 0 |
| 2019-10-21 | $392.76 | $392.76 | $392.76 | $392.76 | $310.93 | 0 |
| 2019-10-18 | $392.76 | $392.76 | $392.76 | $392.76 | $310.93 | 0 |
| 2019-10-17 | $392.76 | $392.76 | $392.76 | $392.76 | $310.93 | 11 |
| 2019-10-16 | $390.42 | $390.42 | $390.42 | $390.42 | $309.07 | 0 |
| 2019-10-15 | $390.42 | $390.42 | $390.42 | $390.42 | $309.07 | 7 |
| 2019-10-14 | $386.00 | $386.00 | $386.00 | $386.00 | $305.58 | 8 |
| 2019-10-11 | $382.35 | $382.35 | $382.35 | $382.35 | $302.69 | 0 |
| 2019-10-10 | $382.35 | $382.35 | $382.35 | $382.35 | $302.69 | 1,132 |
| 2019-10-09 | $383.17 | $383.17 | $383.17 | $383.17 | $303.34 | 0 |
| 2019-10-08 | $383.17 | $383.17 | $383.17 | $383.17 | $303.34 | 0 |
| 2019-10-07 | $383.25 | $383.25 | $383.17 | $383.17 | $303.34 | 104 |
| 2019-10-04 | $376.73 | $378.00 | $376.73 | $378.00 | $299.24 | 104 |
| 2019-10-03 | $373.05 | $373.05 | $373.05 | $373.05 | $295.32 | 206 |
| 2019-10-02 | $383.40 | $383.40 | $383.40 | $383.40 | $303.52 | 0 |
| 2019-10-01 | $383.12 | $383.54 | $383.12 | $383.40 | $303.52 | 179 |
| 2019-09-30 | $382.40 | $382.40 | $382.40 | $382.40 | $302.73 | 260 |
| 2019-09-27 | $383.40 | $385.00 | $383.40 | $385.00 | $304.78 | 132 |
| 2019-09-26 | $384.90 | $385.00 | $384.90 | $385.00 | $304.78 | 97 |
| 2019-09-25 | $379.00 | $379.00 | $379.00 | $379.00 | $300.03 | 4,200 |
| 2019-09-24 | $379.00 | $379.00 | $379.00 | $379.00 | $300.03 | 300 |
| 2019-09-23 | $380.29 | $380.29 | $380.29 | $380.29 | $301.06 | 0 |
| 2019-09-20 | $380.25 | $380.29 | $380.25 | $380.29 | $301.06 | 26 |
| 2019-09-19 | $379.63 | $379.63 | $379.63 | $379.63 | $300.53 | 0 |
| 2019-09-18 | $379.20 | $379.70 | $379.20 | $379.63 | $300.53 | 1,289 |
| 2019-09-17 | $378.35 | $378.35 | $378.35 | $378.35 | $299.52 | 30 |
| 2019-09-16 | $381.25 | $383.55 | $381.25 | $383.55 | $303.64 | 35 |
| 2019-09-13 | $381.40 | $381.40 | $381.40 | $381.40 | $301.93 | 0 |
| 2019-09-12 | $381.40 | $381.40 | $381.40 | $381.40 | $301.93 | 0 |
| 2019-09-11 | $380.10 | $381.40 | $380.10 | $381.40 | $301.93 | 208 |
| 2019-09-10 | $375.30 | $375.30 | $375.30 | $375.30 | $297.11 | 720 |
| 2019-09-09 | $375.00 | $375.90 | $374.06 | $375.30 | $297.11 | 316 |
| 2019-09-06 | $363.00 | $363.00 | $363.00 | $363.00 | $287.37 | 0 |
| 2019-09-05 | $363.00 | $363.00 | $363.00 | $363.00 | $287.37 | 0 |
| 2019-09-04 | $363.00 | $363.00 | $363.00 | $363.00 | $287.37 | 175 |
| 2019-09-03 | $357.64 | $357.64 | $357.64 | $357.64 | $283.12 | 14 |
| 2019-08-30 | $356.00 | $356.00 | $354.52 | $354.52 | $280.65 | 16 |
| 2019-08-29 | $354.15 | $354.50 | $354.15 | $354.50 | $280.64 | 1,010 |
| 2019-08-28 | $350.25 | $350.25 | $350.25 | $350.25 | $277.27 | 4 |
| 2019-08-27 | $356.25 | $356.25 | $356.25 | $356.25 | $282.02 | 0 |
| 2019-08-26 | $356.25 | $356.25 | $356.25 | $356.25 | $282.02 | 43 |
| 2019-08-23 | $355.20 | $358.02 | $355.20 | $358.02 | $283.43 | 102 |
| 2019-08-22 | $356.20 | $356.20 | $353.19 | $353.19 | $279.60 | 113 |
| 2019-08-21 | $358.64 | $358.64 | $358.64 | $358.64 | $283.92 | 0 |
| 2019-08-20 | $358.64 | $358.64 | $358.64 | $358.64 | $283.92 | 155 |
| 2019-08-19 | $357.10 | $357.10 | $357.10 | $357.10 | $282.70 | 606 |
| 2019-08-16 | $353.47 | $353.47 | $352.35 | $352.35 | $278.94 | 10 |
| 2019-08-15 | $352.80 | $352.80 | $352.80 | $352.80 | $279.29 | 708 |
| 2019-08-14 | $360.81 | $360.81 | $360.81 | $360.81 | $285.63 | 1,655 |
| 2019-08-13 | $362.50 | $362.50 | $359.78 | $360.81 | $285.63 | 725 |
| 2019-08-12 | $359.58 | $362.71 | $359.58 | $362.71 | $287.14 | 147 |
| 2019-08-09 | $358.90 | $358.90 | $358.00 | $358.00 | $283.41 | 310 |
| 2019-08-08 | $338.16 | $338.16 | $338.16 | $338.16 | $267.70 | 35 |
| 2019-08-07 | $340.35 | $340.35 | $338.16 | $338.16 | $267.70 | 100 |
| 2019-08-06 | $340.35 | $340.35 | $338.16 | $338.16 | $267.70 | 83 |
| 2019-08-05 | $342.46 | $343.45 | $342.46 | $343.45 | $271.89 | 150 |
| 2019-08-02 | $350.00 | $350.00 | $347.81 | $347.81 | $275.34 | 100 |
| 2019-08-01 | $350.00 | $350.00 | $347.81 | $347.81 | $275.34 | 16 |
| 2019-07-31 | $352.15 | $352.15 | $352.15 | $352.15 | $278.78 | 1 |
| 2019-07-30 | $353.49 | $353.49 | $352.15 | $352.15 | $278.78 | 100 |
| 2019-07-29 | $353.49 | $353.49 | $352.15 | $352.15 | $278.78 | 145 |
| 2019-07-26 | $350.95 | $350.95 | $350.55 | $350.55 | $277.51 | 740 |
| 2019-07-25 | $351.48 | $351.48 | $351.48 | $351.48 | $278.25 | 450 |
| 2019-07-24 | $352.60 | $352.60 | $351.74 | $351.74 | $278.45 | 334 |
| 2019-07-23 | $353.30 | $353.30 | $353.30 | $353.30 | $279.69 | 0 |
| 2019-07-22 | $353.30 | $353.30 | $353.30 | $353.30 | $279.69 | 0 |
| 2019-07-19 | $356.11 | $356.11 | $353.30 | $353.30 | $279.69 | 11 |
| 2019-07-18 | $353.45 | $353.60 | $352.22 | $352.22 | $278.83 | 60 |
| 2019-07-17 | $349.15 | $349.15 | $349.15 | $349.15 | $276.40 | 274 |
| 2019-07-16 | $349.15 | $349.15 | $349.15 | $349.15 | $276.40 | 0 |
| 2019-07-15 | $348.95 | $349.15 | $348.95 | $349.15 | $276.40 | 970 |
| 2019-07-12 | $346.59 | $346.59 | $346.59 | $346.59 | $274.38 | 0 |
| 2019-07-11 | $346.59 | $346.59 | $346.59 | $346.59 | $274.38 | 314 |
| 2019-07-10 | $349.70 | $349.70 | $346.59 | $346.59 | $274.38 | 212 |
| 2019-07-09 | $348.10 | $348.10 | $348.10 | $348.10 | $275.57 | 17 |
| 2019-07-08 | $348.10 | $348.10 | $348.10 | $348.10 | $275.57 | 16 |
| 2019-07-05 | $346.88 | $346.88 | $346.88 | $346.88 | $274.61 | 111 |
| 2019-07-03 | $352.73 | $352.73 | $352.73 | $352.73 | $279.24 | 100 |
| 2019-07-02 | $346.14 | $346.14 | $346.14 | $346.14 | $274.02 | 87 |
| 2019-07-01 | $346.54 | $346.54 | $346.14 | $346.14 | $274.02 | 132 |
| 2019-06-28 | $348.15 | $349.25 | $348.15 | $349.25 | $276.48 | 60 |
| 2019-06-27 | $348.15 | $348.15 | $348.15 | $348.15 | $275.61 | 0 |
| 2019-06-26 | $348.15 | $348.15 | $348.15 | $348.15 | $275.61 | 300 |
| 2019-06-25 | $348.15 | $348.15 | $348.15 | $348.15 | $275.61 | 1,486 |
| 2019-06-24 | $348.15 | $348.15 | $348.15 | $348.15 | $275.61 | 210 |
| 2019-06-21 | $342.00 | $342.00 | $342.00 | $342.00 | $270.74 | 0 |
| 2019-06-20 | $342.00 | $342.00 | $342.00 | $342.00 | $270.74 | 135 |
| 2019-06-19 | $341.90 | $342.00 | $341.90 | $342.00 | $270.74 | 516 |
| 2019-06-18 | $340.00 | $340.00 | $339.74 | $339.74 | $268.95 | 79 |
| 2019-06-17 | $339.75 | $340.00 | $337.79 | $337.79 | $267.41 | 252 |
| 2019-06-14 | $338.75 | $338.75 | $338.75 | $338.75 | $268.17 | 1 |
| 2019-06-13 | $338.00 | $338.00 | $338.00 | $338.00 | $267.58 | 0 |
| 2019-06-12 | $338.00 | $338.00 | $338.00 | $338.00 | $267.58 | 0 |
| 2019-06-11 | $338.90 | $338.90 | $338.00 | $338.00 | $267.58 | 425 |
| 2019-06-10 | $339.75 | $339.75 | $336.00 | $338.03 | $267.60 | 921 |
| 2019-06-06 | $331.05 | $331.05 | $331.05 | $331.05 | $262.07 | 0 |
| 2019-06-05 | $331.95 | $333.20 | $331.05 | $331.05 | $262.07 | 246 |
| 2019-06-04 | $328.65 | $330.31 | $328.65 | $330.31 | $261.49 | 668 |
| 2019-06-03 | $327.00 | $327.00 | $327.00 | $327.00 | $258.87 | 328 |
| 2019-05-31 | $324.45 | $324.45 | $322.80 | $322.80 | $255.54 | 9 |
| 2019-05-30 | $324.00 | $324.00 | $324.00 | $324.00 | $256.49 | 1 |
| 2019-05-29 | $323.05 | $323.05 | $323.05 | $323.05 | $255.74 | 20 |
| 2019-05-28 | $326.80 | $327.20 | $326.80 | $327.20 | $259.03 | 202 |
| 2019-05-24 | $320.00 | $320.00 | $320.00 | $320.00 | $253.33 | 0 |
| 2019-05-23 | $320.04 | $320.04 | $320.00 | $320.00 | $253.33 | 107 |
| 2019-05-22 | $322.45 | $322.45 | $322.45 | $322.45 | $255.27 | 4 |
| 2019-05-21 | $321.55 | $321.55 | $321.55 | $321.55 | $254.55 | 0 |
| 2019-05-20 | $321.55 | $321.55 | $321.55 | $321.55 | $254.55 | 45 |
| 2019-05-17 | $320.70 | $321.85 | $320.70 | $321.85 | $254.79 | 7,121 |
| 2019-05-16 | $323.30 | $323.30 | $323.30 | $323.30 | $255.94 | 16 |
| 2019-05-15 | $315.80 | $315.80 | $314.15 | $315.55 | $249.80 | 65 |
| 2019-05-14 | $311.25 | $311.25 | $311.25 | $311.25 | $246.40 | 0 |
| 2019-05-13 | $311.25 | $311.25 | $311.25 | $311.25 | $246.40 | 0 |
| 2019-05-10 | $311.29 | $311.29 | $311.25 | $311.25 | $246.40 | 270 |
| 2019-05-09 | $308.73 | $308.73 | $308.40 | $308.40 | $244.14 | 343 |
| 2019-05-08 | $313.05 | $313.05 | $313.05 | $313.05 | $247.83 | 0 |
| 2019-05-07 | $313.05 | $313.05 | $313.05 | $313.05 | $247.83 | 5 |
| 2019-05-06 | $315.55 | $315.55 | $313.25 | $313.25 | $247.98 | 24 |
| 2019-05-03 | $318.00 | $319.57 | $318.00 | $319.57 | $252.99 | 108 |
| 2019-05-02 | $315.45 | $315.45 | $315.45 | $315.45 | $249.72 | 14 |
| 2019-05-01 | $318.90 | $318.90 | $318.90 | $318.90 | $252.46 | 0 |
| 2019-04-30 | $317.75 | $318.90 | $317.65 | $318.90 | $252.46 | 819 |
| 2019-04-29 | $318.15 | $318.15 | $318.15 | $318.15 | $251.86 | 0 |
| 2019-04-26 | $318.15 | $318.15 | $317.10 | $318.15 | $251.86 | 81 |
| 2019-04-25 | $317.25 | $317.30 | $317.25 | $317.30 | $251.19 | 146 |
| 2019-04-24 | $317.10 | $317.10 | $317.10 | $317.10 | $251.03 | 188 |
| 2019-04-23 | $318.50 | $318.50 | $318.50 | $318.50 | $252.14 | 237 |
| 2019-04-22 | $322.69 | $322.69 | $322.69 | $322.69 | $255.46 | 50 |
| 2019-04-18 | $321.54 | $321.54 | $321.54 | $321.54 | $254.55 | 0 |
| 2019-04-17 | $321.54 | $321.54 | $321.54 | $321.54 | $254.55 | 0 |
| 2019-04-16 | $321.54 | $321.54 | $321.54 | $321.54 | $254.55 | 507 |
| 2019-04-15 | $314.75 | $314.75 | $314.75 | $314.75 | $249.17 | 0 |
| 2019-04-12 | $314.75 | $314.75 | $314.75 | $314.75 | $249.17 | 0 |
| 2019-04-11 | $314.75 | $314.75 | $314.75 | $314.75 | $249.17 | 1,050 |
| 2019-04-10 | $316.00 | $316.00 | $316.00 | $316.00 | $250.16 | 0 |
| 2019-04-09 | $316.00 | $316.00 | $316.00 | $316.00 | $250.16 | 100 |
| 2019-04-08 | $317.85 | $317.85 | $315.60 | $315.60 | $249.84 | 141 |
| 2019-04-05 | $318.60 | $318.60 | $318.60 | $318.60 | $252.22 | 185 |
| 2019-04-04 | $334.25 | $334.95 | $332.76 | $332.76 | $263.43 | 116 |
| 2019-04-03 | $336.00 | $336.00 | $336.00 | $336.00 | $251.59 | 120 |
| 2019-04-02 | $334.15 | $334.15 | $334.15 | $334.15 | $250.20 | 0 |
| 2019-04-01 | $334.00 | $334.15 | $333.00 | $334.15 | $250.20 | 128 |
| 2019-03-29 | $330.00 | $330.00 | $330.00 | $330.00 | $247.09 | 439 |
| 2019-03-28 | $328.50 | $328.50 | $328.50 | $328.50 | $245.97 | 2,528 |
| 2019-03-27 | $330.16 | $331.30 | $330.16 | $331.30 | $248.07 | 1,002 |
| 2019-03-26 | $331.25 | $331.25 | $331.25 | $331.25 | $248.03 | 0 |
| 2019-03-25 | $329.74 | $331.25 | $329.74 | $331.25 | $248.03 | 70 |
| 2019-03-22 | $335.79 | $335.79 | $335.79 | $335.79 | $251.43 | 0 |
| 2019-03-21 | $335.79 | $335.79 | $335.79 | $335.79 | $251.43 | 0 |
| 2019-03-20 | $334.00 | $336.55 | $334.00 | $335.79 | $251.43 | 1,283 |
| 2019-03-19 | $338.30 | $338.50 | $337.70 | $337.70 | $252.86 | 201 |
| 2019-03-18 | $336.95 | $336.95 | $336.95 | $336.95 | $252.30 | 200 |
| 2019-03-15 | $334.10 | $335.70 | $334.10 | $335.70 | $251.36 | 517 |
| 2019-03-14 | $331.00 | $331.00 | $331.00 | $331.00 | $247.84 | 20 |
| 2019-03-13 | $328.19 | $328.19 | $327.05 | $327.05 | $244.88 | 150 |
| 2019-03-12 | $322.65 | $322.65 | $322.65 | $322.65 | $241.59 | 0 |
| 2019-03-11 | $322.65 | $322.65 | $322.65 | $322.65 | $241.59 | 14 |
| 2019-03-08 | $321.10 | $321.10 | $321.10 | $321.10 | $240.43 | 112 |
| 2019-03-07 | $327.35 | $327.35 | $327.35 | $327.35 | $245.11 | 0 |
| 2019-03-06 | $327.15 | $327.35 | $327.15 | $327.35 | $245.11 | 100 |
| 2019-03-05 | $327.27 | $327.27 | $327.27 | $327.27 | $245.05 | 15 |
| 2019-03-04 | $329.00 | $329.00 | $329.00 | $329.00 | $246.34 | 58 |
| 2019-03-01 | $329.58 | $329.58 | $329.58 | $329.58 | $246.78 | 0 |
| 2019-02-28 | $329.45 | $329.65 | $329.45 | $329.58 | $246.78 | 143 |
| 2019-02-27 | $326.52 | $326.52 | $326.52 | $326.52 | $244.49 | 525 |
| 2019-02-26 | $326.52 | $326.52 | $326.52 | $326.52 | $244.49 | 0 |
| 2019-02-22 | $326.52 | $326.52 | $326.52 | $326.52 | $244.49 | 5 |
| 2019-02-21 | $325.30 | $325.30 | $323.80 | $323.80 | $242.45 | 3,223 |
| 2019-02-20 | $323.80 | $326.20 | $323.45 | $323.45 | $242.19 | 15 |
| 2019-02-15 | $317.89 | $317.89 | $317.89 | $317.89 | $238.02 | 10 |
| 2019-02-14 | $316.75 | $316.75 | $316.75 | $316.75 | $237.17 | 0 |
| 2019-02-13 | $316.75 | $316.75 | $316.75 | $316.75 | $237.17 | 0 |
| 2019-02-12 | $316.75 | $316.75 | $316.75 | $316.75 | $237.17 | 0 |
| 2019-02-11 | $318.20 | $318.20 | $318.20 | $318.20 | $238.26 | 1 |
| 2019-02-08 | $316.75 | $316.75 | $316.75 | $316.75 | $237.17 | 0 |
| 2019-02-07 | $316.35 | $317.10 | $316.35 | $316.75 | $237.17 | 121 |
| 2019-02-06 | $315.05 | $315.05 | $314.45 | $314.45 | $235.45 | 41 |
| 2019-02-05 | $314.18 | $315.75 | $314.18 | $315.75 | $236.42 | 15 |
| 2019-02-04 | $313.25 | $313.25 | $313.25 | $313.25 | $234.55 | 0 |
| 2019-02-01 | $313.25 | $313.25 | $313.25 | $313.25 | $234.55 | 0 |
| 2019-01-31 | $313.25 | $313.25 | $313.25 | $313.25 | $234.55 | 0 |
| 2019-01-30 | $314.90 | $314.90 | $313.25 | $313.25 | $234.55 | 1,314 |
| 2019-01-29 | $315.30 | $315.30 | $315.30 | $315.30 | $236.09 | 0 |
| 2019-01-28 | $315.30 | $315.30 | $315.30 | $315.30 | $236.09 | 0 |
| 2019-01-25 | $314.90 | $315.30 | $314.90 | $315.30 | $236.09 | 1,540 |
| 2019-01-24 | $313.61 | $314.55 | $313.61 | $314.55 | $235.52 | 102 |
| 2019-01-23 | $311.88 | $311.88 | $311.88 | $311.88 | $233.52 | 33 |
| 2019-01-18 | $314.60 | $314.60 | $314.47 | $314.47 | $235.46 | 650 |
| 2019-01-17 | $308.53 | $308.53 | $308.53 | $308.53 | $231.02 | 0 |
| 2019-01-16 | $308.53 | $308.53 | $308.53 | $308.53 | $231.02 | 0 |
| 2019-01-15 | $308.53 | $308.53 | $308.53 | $308.53 | $231.02 | 25 |
| 2019-01-14 | $308.53 | $308.53 | $308.53 | $308.53 | $231.02 | 0 |
| 2019-01-11 | $308.53 | $308.53 | $308.53 | $308.53 | $231.02 | 75 |
| 2019-01-10 | $307.82 | $307.82 | $307.82 | $307.82 | $230.48 | 298 |
| 2019-01-09 | $307.04 | $307.29 | $307.00 | $307.29 | $230.09 | 904 |
| 2019-01-08 | $304.40 | $304.40 | $304.40 | $304.40 | $227.92 | 150 |
| 2019-01-07 | $299.60 | $299.60 | $299.60 | $299.60 | $224.33 | 84 |
| 2019-01-04 | $299.44 | $301.50 | $299.44 | $300.44 | $224.96 | 302 |
| 2019-01-03 | $294.80 | $294.80 | $294.80 | $294.80 | $220.74 | 0 |
| 2019-01-02 | $294.45 | $294.80 | $294.45 | $294.80 | $220.74 | 236 |
| 2018-12-28 | $296.78 | $299.23 | $296.78 | $297.29 | $222.60 | 51 |
| 2018-12-27 | $288.20 | $289.45 | $288.20 | $289.45 | $216.73 | 7 |
| 2018-12-26 | $283.85 | $283.85 | $283.85 | $283.85 | $212.54 | 0 |
| 2018-12-24 | $283.85 | $283.85 | $283.85 | $283.85 | $212.54 | 13 |
| 2018-12-21 | $292.95 | $292.95 | $289.90 | $289.90 | $217.07 | 312 |
| 2018-12-20 | $292.48 | $292.48 | $292.16 | $292.16 | $218.76 | 25 |
| 2018-12-19 | $294.45 | $294.45 | $292.25 | $292.25 | $218.83 | 22 |
| 2018-12-18 | $293.23 | $293.45 | $292.49 | $292.49 | $219.01 | 63 |
| 2018-12-17 | $295.00 | $295.00 | $292.50 | $292.50 | $219.01 | 302 |
| 2018-12-14 | $301.95 | $301.95 | $301.95 | $301.95 | $226.09 | 0 |
| 2018-12-13 | $301.95 | $301.95 | $301.95 | $301.95 | $226.09 | 14 |
| 2018-12-12 | $295.88 | $295.88 | $295.88 | $295.88 | $221.54 | 0 |
| 2018-12-11 | $299.46 | $299.46 | $295.88 | $295.88 | $221.54 | 54 |
| 2018-12-10 | $300.00 | $300.00 | $300.00 | $300.00 | $224.63 | 100 |
| 2018-12-07 | $301.15 | $302.55 | $301.15 | $302.55 | $226.54 | 276 |
| 2018-12-06 | $302.35 | $302.35 | $302.35 | $302.35 | $226.39 | 101 |
| 2018-12-04 | $311.60 | $311.60 | $309.94 | $309.94 | $232.07 | 123 |
| 2018-12-03 | $316.53 | $317.00 | $315.05 | $315.05 | $235.90 | 192 |
| 2018-11-30 | $312.80 | $312.80 | $312.80 | $312.80 | $234.21 | 29 |
| 2018-11-29 | $314.78 | $314.78 | $314.78 | $314.78 | $235.70 | 2,634 |
| 2018-11-28 | $312.35 | $314.78 | $311.05 | $314.78 | $235.70 | 259 |
| 2018-11-27 | $311.50 | $311.50 | $311.50 | $311.50 | $233.24 | 230 |
| 2018-11-26 | $311.50 | $311.50 | $311.50 | $311.50 | $233.24 | 500 |
| 2018-11-21 | $304.15 | $304.15 | $304.15 | $304.15 | $227.74 | 0 |
| 2018-11-20 | $304.35 | $305.85 | $304.15 | $304.15 | $227.74 | 74 |
| 2018-11-19 | $308.38 | $308.38 | $308.38 | $308.38 | $230.90 | 0 |
| 2018-11-16 | $308.38 | $308.38 | $308.38 | $308.38 | $230.90 | 0 |
| 2018-11-15 | $308.38 | $308.38 | $308.38 | $308.38 | $230.90 | 63 |
| 2018-11-14 | $308.41 | $308.41 | $307.80 | $307.80 | $230.47 | 103 |
| 2018-11-13 | $309.60 | $309.60 | $308.70 | $308.70 | $231.14 | 315 |
| 2018-11-12 | $308.40 | $308.40 | $308.40 | $308.40 | $230.92 | 1,000 |
| 2018-11-09 | $310.57 | $310.57 | $310.57 | $310.57 | $232.54 | 19 |
| 2018-11-08 | $314.85 | $314.85 | $314.85 | $314.85 | $235.75 | 0 |
| 2018-11-07 | $312.93 | $314.85 | $312.93 | $314.85 | $235.75 | 484 |
| 2018-11-06 | $311.00 | $311.00 | $311.00 | $311.00 | $232.87 | 0 |
| 2018-11-05 | $311.00 | $311.00 | $311.00 | $311.00 | $232.87 | 0 |
| 2018-11-02 | $311.00 | $311.00 | $311.00 | $311.00 | $232.87 | 0 |
| 2018-11-01 | $311.24 | $311.24 | $310.72 | $311.00 | $232.87 | 201 |
| 2018-10-31 | $307.95 | $310.30 | $307.95 | $310.30 | $232.34 | 630 |
| 2018-10-30 | $305.50 | $305.50 | $305.30 | $305.50 | $228.75 | 180 |
| 2018-10-29 | $302.49 | $302.49 | $302.49 | $302.49 | $226.49 | 0 |
| 2018-10-26 | $302.49 | $302.49 | $302.49 | $302.49 | $226.49 | 2 |
| 2018-10-25 | $301.52 | $302.49 | $299.37 | $302.49 | $226.49 | 1,404 |
| 2018-10-24 | $301.60 | $301.60 | $301.60 | $301.60 | $225.83 | 0 |
| 2018-10-23 | $301.75 | $301.75 | $301.00 | $301.60 | $225.83 | 1,368 |
| 2018-10-22 | $305.35 | $305.35 | $305.35 | $305.35 | $228.64 | 0 |
| 2018-10-19 | $305.35 | $305.35 | $305.35 | $305.35 | $228.64 | 0 |
| 2018-10-18 | $305.35 | $305.35 | $305.35 | $305.35 | $228.64 | 100 |
| 2018-10-17 | $308.00 | $308.00 | $305.80 | $305.80 | $228.97 | 194 |
| 2018-10-16 | $307.37 | $307.37 | $307.37 | $307.37 | $230.15 | 30 |
| 2018-10-15 | $306.55 | $306.55 | $305.00 | $305.00 | $228.37 | 3 |
| 2018-10-12 | $307.03 | $307.03 | $307.03 | $307.03 | $229.89 | 100 |
| 2018-10-11 | $313.70 | $313.70 | $313.70 | $313.70 | $234.89 | 0 |
| 2018-10-10 | $319.55 | $319.55 | $313.70 | $313.70 | $234.89 | 133 |
| 2018-10-09 | $314.85 | $315.12 | $314.85 | $315.12 | $235.95 | 8,052 |
| 2018-10-08 | $311.05 | $311.05 | $311.05 | $311.05 | $232.90 | 147 |
| 2018-10-05 | $313.10 | $313.10 | $313.00 | $313.00 | $234.36 | 1,008 |
| 2018-10-04 | $312.75 | $312.84 | $312.64 | $312.64 | $234.09 | 1,060 |
| 2018-10-03 | $313.50 | $313.50 | $311.70 | $312.03 | $233.64 | 1,228 |
| 2018-10-02 | $314.60 | $314.60 | $314.60 | $314.60 | $235.56 | 50 |
| 2018-10-01 | $320.75 | $320.75 | $320.75 | $320.75 | $240.17 | 0 |
| 2018-09-28 | $320.75 | $320.75 | $320.75 | $320.75 | $240.17 | 0 |
| 2018-09-27 | $320.75 | $320.75 | $320.75 | $320.75 | $240.17 | 0 |
| 2018-09-26 | $320.75 | $320.75 | $320.75 | $320.75 | $240.17 | 0 |
| 2018-09-25 | $320.75 | $320.75 | $320.75 | $320.75 | $240.17 | 1,100 |
| 2018-09-24 | $319.31 | $319.31 | $319.31 | $319.31 | $239.09 | 130 |
| 2018-09-21 | $320.90 | $320.90 | $320.90 | $320.90 | $240.28 | 15 |
| 2018-09-20 | $316.50 | $319.05 | $316.50 | $319.05 | $238.89 | 127 |
| 2018-09-19 | $311.50 | $311.50 | $311.50 | $311.50 | $233.24 | 27 |
| 2018-09-18 | $310.30 | $310.30 | $310.30 | $310.30 | $232.34 | 0 |
| 2018-09-17 | $310.70 | $310.70 | $310.30 | $310.30 | $232.34 | 25 |
| 2018-09-14 | $307.35 | $307.35 | $307.35 | $307.35 | $230.13 | 0 |
| 2018-09-13 | $307.35 | $307.35 | $307.35 | $307.35 | $230.13 | 0 |
| 2018-09-12 | $307.35 | $307.35 | $307.35 | $307.35 | $230.13 | 193 |
| 2018-09-11 | $305.15 | $307.34 | $305.15 | $307.34 | $230.12 | 4,425 |
| 2018-09-10 | $302.00 | $302.00 | $302.00 | $302.00 | $226.13 | 0 |
| 2018-09-07 | $302.00 | $302.00 | $302.00 | $302.00 | $226.13 | 0 |
| 2018-09-06 | $302.00 | $302.00 | $302.00 | $302.00 | $226.13 | 0 |
| 2018-09-05 | $302.00 | $302.00 | $302.00 | $302.00 | $226.13 | 0 |
| 2018-09-04 | $302.00 | $302.00 | $302.00 | $302.00 | $226.13 | 100 |
| 2018-08-31 | $301.48 | $301.48 | $301.48 | $301.48 | $225.74 | 0 |
| 2018-08-30 | $301.48 | $301.48 | $301.48 | $301.48 | $225.74 | 0 |
| 2018-08-29 | $301.48 | $301.48 | $301.48 | $301.48 | $225.74 | 0 |
| 2018-08-28 | $301.48 | $301.48 | $301.48 | $301.48 | $225.74 | 0 |
| 2018-08-27 | $301.48 | $301.48 | $301.48 | $301.48 | $225.74 | 0 |
| 2018-08-24 | $300.90 | $301.48 | $300.90 | $301.48 | $225.74 | 120 |
| 2018-08-23 | $301.65 | $301.65 | $301.65 | $301.65 | $225.86 | 1 |
| 2018-08-22 | $299.40 | $299.40 | $299.40 | $299.40 | $224.18 | 0 |
| 2018-08-21 | $299.40 | $299.40 | $299.40 | $299.40 | $224.18 | 1,200 |
| 2018-08-20 | $295.40 | $295.40 | $295.40 | $295.40 | $221.19 | 0 |
| 2018-08-17 | $295.40 | $295.40 | $295.40 | $295.40 | $221.19 | 75 |
| 2018-08-16 | $294.90 | $294.90 | $294.90 | $294.90 | $220.81 | 0 |
| 2018-08-15 | $297.20 | $297.20 | $294.50 | $294.90 | $220.81 | 1,127 |
| 2018-08-14 | $297.45 | $297.45 | $297.45 | $297.45 | $222.72 | 0 |
| 2018-08-13 | $297.45 | $297.45 | $297.45 | $297.45 | $222.72 | 40 |
| 2018-08-10 | $297.45 | $297.45 | $297.45 | $297.45 | $222.72 | 22 |
| 2018-08-09 | $303.15 | $303.88 | $303.15 | $303.88 | $227.53 | 3,096 |
| 2018-08-08 | $302.05 | $302.05 | $302.05 | $302.05 | $226.16 | 3,795 |
| 2018-08-07 | $304.90 | $304.90 | $304.90 | $304.90 | $228.30 | 30 |
| 2018-08-06 | $302.00 | $302.00 | $302.00 | $302.00 | $226.13 | 5 |
| 2018-08-03 | $302.75 | $302.75 | $302.75 | $302.75 | $226.69 | 1 |
| 2018-08-02 | $301.75 | $301.75 | $301.75 | $301.75 | $225.94 | 27 |
| 2018-08-01 | $305.65 | $305.65 | $305.65 | $305.65 | $228.86 | 100 |
| 2018-07-31 | $306.31 | $306.31 | $306.31 | $306.31 | $229.35 | 50 |
| 2018-07-30 | $307.28 | $307.28 | $307.28 | $307.28 | $230.08 | 2 |
| 2018-07-27 | $302.89 | $302.89 | $302.89 | $302.89 | $226.79 | 10 |
| 2018-07-26 | $300.45 | $301.97 | $300.45 | $301.97 | $226.10 | 128 |
| 2018-07-25 | $301.90 | $301.90 | $300.59 | $301.69 | $225.89 | 13 |
| 2018-07-24 | $302.00 | $302.00 | $302.00 | $302.00 | $226.13 | 69 |
| 2018-07-23 | $300.00 | $300.00 | $300.00 | $300.00 | $224.63 | 69 |
| 2018-07-20 | $299.30 | $299.30 | $299.30 | $299.30 | $224.11 | 0 |
| 2018-07-19 | $299.30 | $299.30 | $299.30 | $299.30 | $224.11 | 0 |
| 2018-07-18 | $299.30 | $299.30 | $299.30 | $299.30 | $224.11 | 900 |
| 2018-07-17 | $296.00 | $296.00 | $296.00 | $296.00 | $221.63 | 0 |
| 2018-07-16 | $296.00 | $296.00 | $296.00 | $296.00 | $221.63 | 0 |
| 2018-07-13 | $296.00 | $296.00 | $296.00 | $296.00 | $221.63 | 103 |
| 2018-07-12 | $296.44 | $296.44 | $296.44 | $296.44 | $221.96 | 50 |
| 2018-07-11 | $297.30 | $297.30 | $295.54 | $295.54 | $221.29 | 1,296 |
| 2018-07-10 | $300.90 | $300.90 | $300.90 | $300.90 | $225.30 | 14 |
| 2018-07-09 | $300.90 | $300.90 | $300.90 | $300.90 | $225.30 | 100 |
| 2018-07-06 | $300.10 | $300.10 | $300.10 | $300.10 | $224.70 | 0 |
| 2018-07-05 | $297.00 | $300.10 | $297.00 | $300.10 | $224.70 | 101 |
| 2018-07-03 | $292.00 | $292.00 | $292.00 | $292.00 | $218.64 | 0 |
| 2018-07-02 | $292.00 | $292.00 | $292.00 | $292.00 | $218.64 | 200 |
| 2018-06-29 | $295.50 | $296.00 | $295.50 | $296.00 | $221.63 | 75 |
| 2018-06-28 | $292.65 | $292.65 | $291.35 | $291.35 | $218.15 | 93 |
| 2018-06-27 | $295.00 | $295.00 | $293.50 | $293.50 | $219.76 | 115 |
| 2018-06-26 | $296.00 | $296.00 | $296.00 | $296.00 | $221.63 | 1,050 |
| 2018-06-25 | $296.00 | $296.00 | $296.00 | $296.00 | $221.63 | 100 |
| 2018-06-22 | $297.35 | $297.48 | $297.35 | $297.48 | $222.74 | 30 |
| 2018-06-21 | $296.96 | $296.96 | $295.87 | $295.87 | $221.54 | 30 |
| 2018-06-20 | $297.83 | $297.83 | $297.83 | $297.83 | $223.00 | 15 |
| 2018-06-19 | $296.35 | $296.42 | $296.35 | $296.42 | $221.95 | 103 |
| 2018-06-18 | $297.45 | $297.45 | $297.45 | $297.45 | $222.72 | 15 |
| 2018-06-15 | $302.83 | $302.83 | $302.83 | $302.83 | $226.75 | 0 |
| 2018-06-14 | $302.82 | $302.83 | $302.82 | $302.83 | $226.75 | 59 |
| 2018-06-13 | $307.00 | $307.00 | $307.00 | $307.00 | $229.87 | 220 |
| 2018-06-12 | $307.29 | $308.65 | $306.30 | $307.00 | $229.87 | 52 |
| 2018-06-11 | $302.55 | $305.45 | $302.55 | $305.45 | $228.71 | 69 |
| 2018-06-08 | $302.00 | $302.00 | $302.00 | $302.00 | $226.13 | 0 |
| 2018-06-07 | $301.97 | $302.00 | $301.97 | $302.00 | $226.13 | 200 |
| 2018-06-06 | $300.65 | $300.65 | $300.65 | $300.65 | $225.12 | 0 |
| 2018-06-05 | $300.65 | $300.65 | $300.65 | $300.65 | $225.12 | 0 |
| 2018-06-04 | $302.00 | $302.50 | $300.65 | $300.65 | $225.12 | 181 |
| 2018-06-01 | $300.90 | $302.00 | $299.80 | $302.00 | $226.13 | 163 |
| 2018-05-31 | $297.80 | $297.80 | $294.80 | $294.80 | $220.74 | 106 |
| 2018-05-30 | $297.60 | $297.60 | $297.60 | $297.60 | $222.83 | 0 |
| 2018-05-29 | $299.18 | $299.18 | $297.60 | $297.60 | $222.83 | 400 |
| 2018-05-25 | $309.60 | $309.60 | $309.60 | $309.60 | $231.82 | 0 |
| 2018-05-24 | $311.85 | $311.85 | $309.60 | $309.60 | $231.82 | 70 |
| 2018-05-23 | $313.40 | $313.40 | $313.40 | $313.40 | $234.66 | 1,157 |
| 2018-05-22 | $313.40 | $313.40 | $313.40 | $313.40 | $234.66 | 0 |
| 2018-05-21 | $314.00 | $314.00 | $313.40 | $313.40 | $234.66 | 229 |
| 2018-05-18 | $314.00 | $314.00 | $314.00 | $314.00 | $235.11 | 0 |
| 2018-05-17 | $313.05 | $314.00 | $313.05 | $314.00 | $235.11 | 1,208 |
| 2018-05-16 | $312.95 | $312.95 | $312.95 | $312.95 | $234.33 | 71 |
| 2018-05-15 | $313.80 | $313.80 | $313.30 | $313.30 | $234.59 | 1,396 |
| 2018-05-14 | $314.40 | $314.40 | $313.41 | $313.41 | $234.67 | 2,236 |
| 2018-05-11 | $319.05 | $319.05 | $319.05 | $319.05 | $238.89 | 0 |
| 2018-05-10 | $319.05 | $319.05 | $319.05 | $319.05 | $238.89 | 100 |
| 2018-05-09 | $315.40 | $315.40 | $315.40 | $315.40 | $236.16 | 56 |
| 2018-05-08 | $315.45 | $315.45 | $315.45 | $315.45 | $236.20 | 0 |
| 2018-05-07 | $315.45 | $315.45 | $315.45 | $315.45 | $236.20 | 1,100 |
| 2018-05-04 | $315.84 | $315.84 | $315.40 | $315.40 | $236.16 | 2,105 |
| 2018-05-03 | $315.84 | $315.84 | $315.84 | $315.84 | $236.49 | 76 |
| 2018-05-02 | $318.55 | $318.65 | $318.55 | $318.65 | $238.59 | 199 |
| 2018-05-01 | $320.25 | $320.25 | $320.25 | $320.25 | $239.79 | 1 |
| 2018-04-30 | $319.39 | $319.39 | $319.39 | $319.39 | $239.15 | 765 |
| 2018-04-27 | $319.39 | $319.39 | $319.39 | $319.39 | $239.15 | 0 |
| 2018-04-26 | $319.17 | $319.39 | $319.17 | $319.39 | $239.15 | 1,087 |
| 2018-04-25 | $319.90 | $319.90 | $319.90 | $319.90 | $239.53 | 0 |
| 2018-04-24 | $320.00 | $320.00 | $319.90 | $319.90 | $239.53 | 1,166 |
| 2018-04-23 | $320.04 | $320.04 | $320.04 | $320.04 | $239.63 | 1 |
| 2018-04-20 | $319.69 | $320.04 | $319.69 | $320.04 | $239.63 | 136 |
| 2018-04-19 | $323.07 | $323.20 | $321.69 | $323.20 | $242.00 | 135 |
| 2018-04-18 | $324.15 | $324.15 | $324.15 | $324.15 | $242.71 | 25 |
| 2018-04-17 | $321.85 | $323.07 | $321.85 | $323.07 | $241.90 | 3,054 |
| 2018-04-16 | $321.30 | $323.30 | $321.30 | $323.30 | $242.08 | 58 |
| 2018-04-13 | $319.36 | $319.36 | $316.91 | $316.91 | $237.29 | 565 |
| 2018-04-12 | $318.45 | $318.45 | $318.45 | $318.45 | $238.44 | 30 |
| 2018-04-11 | $310.94 | $310.94 | $310.94 | $310.94 | $232.82 | 0 |
| 2018-04-10 | $311.52 | $311.52 | $310.75 | $310.94 | $232.82 | 380 |
| 2018-04-09 | $308.69 | $308.69 | $308.69 | $308.69 | $231.14 | 0 |
| 2018-04-06 | $310.30 | $310.65 | $308.69 | $308.69 | $231.14 | 909 |
| 2018-04-05 | $324.15 | $324.15 | $324.15 | $324.15 | $228.86 | 8 |
| 2018-04-04 | $321.05 | $324.15 | $321.05 | $324.15 | $217.27 | 60 |
| 2018-04-03 | $325.15 | $325.15 | $325.15 | $325.15 | $217.94 | 1,740 |
| 2018-04-02 | $323.68 | $323.68 | $323.68 | $323.68 | $216.95 | 7 |
| 2018-03-29 | $332.55 | $332.55 | $332.55 | $332.55 | $222.90 | 5,525 |
| 2018-03-28 | $332.55 | $332.55 | $332.55 | $332.55 | $222.90 | 2,200 |
| 2018-03-27 | $334.75 | $335.20 | $332.55 | $332.70 | $223.00 | 408 |
| 2018-03-26 | $329.35 | $329.35 | $329.35 | $329.35 | $220.75 | 25 |
| 2018-03-23 | $318.80 | $318.80 | $314.55 | $314.55 | $210.83 | 351 |
| 2018-03-22 | $322.00 | $322.00 | $322.00 | $322.00 | $215.83 | 19 |
| 2018-03-21 | $326.10 | $326.10 | $326.10 | $326.10 | $218.57 | 0 |
| 2018-03-20 | $326.10 | $326.10 | $326.10 | $326.10 | $218.57 | 1,500 |
| 2018-03-19 | $329.00 | $329.00 | $325.62 | $325.62 | $218.25 | 2 |
| 2018-03-16 | $329.87 | $329.87 | $329.87 | $329.87 | $221.10 | 0 |
| 2018-03-15 | $329.87 | $329.87 | $329.87 | $329.87 | $221.10 | 100 |
| 2018-03-14 | $328.14 | $328.14 | $328.14 | $328.14 | $219.94 | 0 |
| 2018-03-13 | $328.14 | $328.14 | $328.14 | $328.14 | $219.94 | 0 |
| 2018-03-12 | $328.14 | $328.14 | $328.14 | $328.14 | $219.94 | 100 |
| 2018-03-09 | $324.60 | $324.89 | $324.60 | $324.85 | $217.74 | 156 |
| 2018-03-08 | $325.15 | $325.15 | $323.70 | $323.70 | $216.97 | 1,912 |
| 2018-03-07 | $324.20 | $324.20 | $324.20 | $324.20 | $217.30 | 0 |
| 2018-03-06 | $324.20 | $324.20 | $324.20 | $324.20 | $217.30 | 1,600 |
| 2018-03-05 | $319.10 | $319.10 | $319.10 | $319.10 | $213.88 | 26 |
| 2018-03-02 | $318.66 | $320.24 | $318.66 | $319.10 | $213.88 | 1,953 |
| 2018-03-01 | $324.37 | $326.02 | $320.99 | $323.30 | $216.70 | 523 |
| 2018-02-28 | $331.75 | $331.75 | $330.50 | $330.50 | $221.52 | 128 |
| 2018-02-27 | $334.00 | $334.00 | $334.00 | $334.00 | $223.87 | 0 |
| 2018-02-26 | $334.00 | $334.00 | $334.00 | $334.00 | $223.87 | 0 |
| 2018-02-23 | $334.00 | $334.00 | $334.00 | $334.00 | $223.87 | 1 |
| 2018-02-22 | $334.00 | $334.00 | $334.00 | $334.00 | $223.87 | 0 |
| 2018-02-21 | $333.60 | $334.00 | $333.60 | $334.00 | $223.87 | 31 |
| 2018-02-20 | $332.00 | $332.72 | $332.00 | $332.25 | $222.70 | 4,020 |
| 2018-02-16 | $331.49 | $331.49 | $331.49 | $331.49 | $222.19 | 20 |
| 2018-02-15 | $331.75 | $331.75 | $331.75 | $331.75 | $222.36 | 25 |
| 2018-02-14 | $327.20 | $329.88 | $327.20 | $329.88 | $221.11 | 425 |
| 2018-02-13 | $322.95 | $322.95 | $322.95 | $322.95 | $216.46 | 12 |
| 2018-02-12 | $325.02 | $325.02 | $325.02 | $325.02 | $217.85 | 20 |
| 2018-02-09 | $314.30 | $314.30 | $313.99 | $313.99 | $210.46 | 488 |
| 2018-02-08 | $325.08 | $325.08 | $323.00 | $323.00 | $216.50 | 275 |
| 2018-02-07 | $317.61 | $317.61 | $317.61 | $317.61 | $212.88 | 26 |
| 2018-02-06 | $315.68 | $318.20 | $315.68 | $318.20 | $213.28 | 1,028 |
| 2018-02-05 | $326.70 | $326.80 | $319.81 | $319.81 | $214.36 | 10,202 |
| 2018-02-02 | $330.67 | $330.67 | $330.67 | $330.67 | $221.64 | 0 |
| 2018-02-01 | $330.67 | $330.67 | $330.67 | $330.67 | $221.64 | 600 |
| 2018-01-31 | $328.55 | $328.55 | $327.93 | $327.93 | $219.80 | 15 |
| 2018-01-30 | $335.00 | $335.00 | $335.00 | $335.00 | $224.54 | 0 |
| 2018-01-29 | $335.02 | $335.20 | $334.16 | $335.00 | $224.54 | 1,468 |
| 2018-01-26 | $336.39 | $336.75 | $336.35 | $336.71 | $225.69 | 486 |
| 2018-01-25 | $336.05 | $336.05 | $336.05 | $336.05 | $225.24 | 50 |
| 2018-01-24 | $333.87 | $333.87 | $333.87 | $333.87 | $223.78 | 1 |
| 2018-01-23 | $328.70 | $328.70 | $328.70 | $328.70 | $220.32 | 0 |
| 2018-01-22 | $330.62 | $330.62 | $328.70 | $328.70 | $220.32 | 2,322 |
| 2018-01-19 | $330.85 | $330.85 | $330.85 | $330.85 | $221.76 | 0 |
| 2018-01-18 | $331.60 | $331.60 | $330.85 | $330.85 | $221.76 | 622 |
| 2018-01-17 | $328.85 | $329.00 | $328.85 | $329.00 | $220.52 | 417 |
| 2018-01-16 | $324.95 | $324.95 | $324.95 | $324.95 | $217.80 | 25 |
| 2018-01-12 | $320.70 | $320.70 | $320.70 | $320.70 | $214.96 | 0 |
| 2018-01-11 | $319.55 | $320.70 | $319.10 | $320.70 | $214.96 | 2,377 |
| 2018-01-10 | $315.50 | $315.50 | $315.50 | $315.50 | $211.47 | 200 |
| 2018-01-09 | $311.00 | $314.58 | $311.00 | $314.58 | $210.85 | 4,192 |
| 2018-01-08 | $307.75 | $307.75 | $307.75 | $307.75 | $206.28 | 25 |
| 2018-01-05 | $305.66 | $305.66 | $305.66 | $305.66 | $204.87 | 0 |
| 2018-01-04 | $306.05 | $306.05 | $305.60 | $305.66 | $204.87 | 719 |
| 2018-01-03 | $301.13 | $301.13 | $300.65 | $300.65 | $201.52 | 355 |
| 2018-01-02 | $305.60 | $305.60 | $305.60 | $305.60 | $204.83 | 400 |
| 2017-12-29 | $302.65 | $302.65 | $302.65 | $302.65 | $202.86 | 325 |
| 2017-12-28 | $304.60 | $304.60 | $304.60 | $304.60 | $204.16 | 20 |
| 2017-12-27 | $299.20 | $299.20 | $299.20 | $299.20 | $200.54 | 0 |
| 2017-12-26 | $299.20 | $299.20 | $299.20 | $299.20 | $200.54 | 253 |
| 2017-12-22 | $305.10 | $305.10 | $305.10 | $305.10 | $204.50 | 0 |
| 2017-12-21 | $305.10 | $305.10 | $305.10 | $305.10 | $204.50 | 0 |
| 2017-12-20 | $305.10 | $305.10 | $305.10 | $305.10 | $204.50 | 0 |
| 2017-12-19 | $305.10 | $305.10 | $305.10 | $305.10 | $204.50 | 155 |
| 2017-12-18 | $306.98 | $308.00 | $306.15 | $308.00 | $206.44 | 92 |
| 2017-12-15 | $304.50 | $304.50 | $304.43 | $304.43 | $204.05 | 82 |
| 2017-12-14 | $305.00 | $305.00 | $304.30 | $304.30 | $203.96 | 202 |
| 2017-12-13 | $302.75 | $303.20 | $302.00 | $302.00 | $202.42 | 52 |
| 2017-12-12 | $299.75 | $299.75 | $299.75 | $299.75 | $200.91 | 0 |
| 2017-12-11 | $299.75 | $299.75 | $299.75 | $299.75 | $200.91 | 5 |
| 2017-12-08 | $298.54 | $298.54 | $298.54 | $298.54 | $200.10 | 0 |
| 2017-12-07 | $298.50 | $299.88 | $298.50 | $298.54 | $200.10 | 758 |
| 2017-12-06 | $302.15 | $302.15 | $302.15 | $302.15 | $202.52 | 0 |
| 2017-12-05 | $302.15 | $302.15 | $302.15 | $302.15 | $202.52 | 0 |
| 2017-12-04 | $303.30 | $303.30 | $302.15 | $302.15 | $202.52 | 2,037 |
| 2017-12-01 | $300.70 | $300.70 | $300.70 | $300.70 | $201.55 | 10 |
| 2017-11-30 | $301.95 | $301.95 | $301.95 | $301.95 | $202.39 | 82 |
| 2017-11-29 | $299.55 | $299.55 | $299.55 | $299.55 | $200.78 | 13 |
| 2017-11-28 | $299.80 | $300.00 | $299.80 | $300.00 | $201.08 | 280 |
| 2017-11-27 | $299.29 | $299.80 | $298.29 | $298.29 | $199.93 | 546 |
| 2017-11-24 | $303.75 | $303.76 | $303.75 | $303.76 | $203.60 | 20 |
| 2017-11-22 | $301.25 | $301.25 | $301.25 | $301.25 | $201.92 | 300 |
| 2017-11-21 | $301.15 | $301.15 | $301.15 | $301.15 | $201.85 | 0 |
| 2017-11-20 | $301.15 | $301.15 | $301.15 | $301.15 | $201.85 | 22 |
| 2017-11-17 | $301.16 | $302.25 | $301.15 | $301.15 | $201.85 | 328 |
| 2017-11-15 | $302.25 | $302.25 | $302.25 | $302.25 | $202.59 | 0 |
| 2017-11-14 | $300.40 | $302.25 | $300.40 | $302.25 | $202.59 | 12 |
| 2017-11-13 | $303.80 | $303.80 | $303.80 | $303.80 | $203.63 | 0 |
| 2017-11-10 | $303.80 | $303.80 | $303.80 | $303.80 | $203.63 | 0 |
| 2017-11-09 | $303.80 | $303.80 | $303.80 | $303.80 | $203.63 | 1,500 |
| 2017-11-08 | $303.80 | $303.80 | $303.80 | $303.80 | $203.63 | 50 |
| 2017-11-07 | $306.55 | $306.55 | $306.55 | $306.55 | $205.47 | 0 |
| 2017-11-06 | $306.55 | $306.55 | $306.55 | $306.55 | $205.47 | 0 |
| 2017-11-03 | $306.55 | $306.55 | $306.55 | $306.55 | $205.47 | 0 |
| 2017-11-02 | $306.55 | $306.55 | $306.55 | $306.55 | $205.47 | 0 |
| 2017-11-01 | $306.55 | $306.55 | $306.55 | $306.55 | $205.47 | 0 |
| 2017-10-31 | $304.90 | $306.55 | $304.90 | $306.55 | $205.47 | 235 |
| 2017-10-30 | $302.93 | $302.93 | $302.93 | $302.93 | $203.04 | 100 |
| 2017-10-27 | $301.90 | $301.90 | $301.90 | $301.90 | $202.35 | 74 |
| 2017-10-26 | $304.55 | $304.68 | $304.55 | $304.68 | $204.22 | 22 |
| 2017-10-25 | $300.41 | $300.41 | $298.19 | $298.19 | $199.87 | 97 |
| 2017-10-24 | $300.72 | $300.72 | $300.72 | $300.72 | $201.56 | 25 |
| 2017-10-23 | $301.15 | $301.15 | $301.15 | $301.15 | $201.85 | 100 |
| 2017-10-20 | $302.50 | $302.96 | $301.64 | $301.64 | $202.18 | 1,380 |
| 2017-10-19 | $301.37 | $301.37 | $301.36 | $301.37 | $202.00 | 20 |
| 2017-10-18 | $298.51 | $298.51 | $298.51 | $298.51 | $200.08 | 100 |
| 2017-10-17 | $302.85 | $302.85 | $302.85 | $302.85 | $202.99 | 0 |
| 2017-10-16 | $302.85 | $302.85 | $302.85 | $302.85 | $202.99 | 0 |
| 2017-10-13 | $302.85 | $302.85 | $302.85 | $302.85 | $202.99 | 0 |
| 2017-10-12 | $302.56 | $302.86 | $302.56 | $302.85 | $202.99 | 27 |
| 2017-10-11 | $302.35 | $302.35 | $302.35 | $302.35 | $202.66 | 0 |
| 2017-10-10 | $301.52 | $302.35 | $301.52 | $302.35 | $202.66 | 148 |
| 2017-10-09 | $300.22 | $300.22 | $300.21 | $300.21 | $201.22 | 17 |
| 2017-10-06 | $299.22 | $299.22 | $299.22 | $299.22 | $200.56 | 181 |
| 2017-10-05 | $301.28 | $301.40 | $301.28 | $301.39 | $202.01 | 50 |
| 2017-10-04 | $303.65 | $303.65 | $303.65 | $303.65 | $203.53 | 0 |
| 2017-10-03 | $302.58 | $303.65 | $302.58 | $303.65 | $203.53 | 5 |
| 2017-10-02 | $305.67 | $305.67 | $305.67 | $305.67 | $204.88 | 0 |
| 2017-09-29 | $303.35 | $305.67 | $303.35 | $305.67 | $204.88 | 1,032 |
| 2017-09-28 | $293.05 | $293.05 | $293.05 | $293.05 | $196.42 | 18 |
| 2017-09-27 | $293.05 | $293.05 | $293.05 | $293.05 | $196.42 | 0 |
| 2017-09-26 | $293.00 | $293.05 | $293.00 | $293.05 | $196.42 | 126 |
| 2017-09-25 | $295.20 | $295.20 | $295.20 | $295.20 | $197.86 | 201 |
| 2017-09-22 | $296.65 | $297.45 | $296.65 | $297.45 | $199.37 | 1,997 |
| 2017-09-21 | $297.83 | $297.83 | $297.83 | $297.83 | $199.63 | 0 |
| 2017-09-20 | $298.51 | $298.51 | $297.83 | $297.83 | $199.63 | 23 |
| 2017-09-19 | $301.05 | $301.05 | $301.05 | $301.05 | $201.78 | 0 |
| 2017-09-18 | $301.05 | $301.05 | $301.05 | $301.05 | $201.78 | 0 |
| 2017-09-15 | $301.05 | $301.05 | $301.05 | $301.05 | $201.78 | 0 |
| 2017-09-14 | $301.05 | $301.05 | $301.05 | $301.05 | $201.78 | 84 |
| 2017-09-13 | $302.15 | $302.15 | $302.15 | $302.15 | $202.52 | 1 |
| 2017-09-12 | $303.08 | $303.08 | $303.08 | $303.08 | $203.15 | 10 |
| 2017-09-11 | $295.10 | $295.10 | $295.10 | $295.10 | $197.80 | 0 |
| 2017-09-08 | $295.10 | $295.10 | $295.10 | $295.10 | $197.80 | 1,311 |
| 2017-09-07 | $293.92 | $296.00 | $293.92 | $295.10 | $197.80 | 179 |
| 2017-09-06 | $293.31 | $293.31 | $293.31 | $293.31 | $196.60 | 100 |
| 2017-09-05 | $294.90 | $294.90 | $294.30 | $294.30 | $197.26 | 1,035 |
| 2017-09-01 | $297.69 | $297.69 | $297.69 | $297.69 | $199.53 | 340 |
| 2017-08-31 | $298.51 | $299.15 | $298.51 | $299.15 | $200.51 | 29 |
| 2017-08-30 | $297.84 | $298.00 | $297.84 | $298.00 | $199.74 | 504 |
| 2017-08-29 | $299.42 | $300.40 | $299.42 | $300.40 | $201.35 | 3,396 |
| 2017-08-28 | $303.90 | $303.90 | $303.90 | $303.90 | $203.69 | 49 |
| 2017-08-25 | $303.63 | $305.90 | $303.62 | $305.90 | $205.04 | 84 |
| 2017-08-24 | $303.20 | $303.20 | $303.20 | $303.20 | $203.23 | 1 |
| 2017-08-23 | $302.26 | $302.26 | $302.26 | $302.26 | $202.60 | 0 |
| 2017-08-22 | $303.20 | $303.20 | $302.26 | $302.26 | $202.60 | 188 |
| 2017-08-21 | $302.55 | $302.55 | $302.55 | $302.55 | $202.79 | 0 |
| 2017-08-18 | $302.55 | $302.55 | $302.55 | $302.55 | $202.79 | 4,500 |
| 2017-08-17 | $303.96 | $303.96 | $303.76 | $303.89 | $203.69 | 63 |
| 2017-08-16 | $304.85 | $305.53 | $304.85 | $305.53 | $204.79 | 582 |
| 2017-08-15 | $302.53 | $302.53 | $302.53 | $302.53 | $202.78 | 6 |
| 2017-08-14 | $302.99 | $303.50 | $302.99 | $303.50 | $203.43 | 800 |
| 2017-08-11 | $301.35 | $301.35 | $301.35 | $301.35 | $201.99 | 100 |
| 2017-08-10 | $303.32 | $303.60 | $302.19 | $302.19 | $202.55 | 98 |
| 2017-08-09 | $303.30 | $304.30 | $303.30 | $304.30 | $203.96 | 39 |
| 2017-08-08 | $306.30 | $306.30 | $306.30 | $306.30 | $205.30 | 0 |
| 2017-08-07 | $305.30 | $306.30 | $305.30 | $306.30 | $205.30 | 549 |
| 2017-08-04 | $306.45 | $306.45 | $306.45 | $306.45 | $205.40 | 161 |
| 2017-08-03 | $309.22 | $309.66 | $309.22 | $309.66 | $207.56 | 100 |
| 2017-08-02 | $309.45 | $309.45 | $308.70 | $308.70 | $206.91 | 76 |
| 2017-08-01 | $306.52 | $307.13 | $306.52 | $307.13 | $205.86 | 201 |
| 2017-07-31 | $303.70 | $303.70 | $303.70 | $303.70 | $203.56 | 0 |
| 2017-07-28 | $303.70 | $303.70 | $303.70 | $303.70 | $203.56 | 0 |
| 2017-07-27 | $303.70 | $303.70 | $303.70 | $303.70 | $203.56 | 50 |
| 2017-07-26 | $303.30 | $304.30 | $303.00 | $304.30 | $203.96 | 403 |
| 2017-07-25 | $306.13 | $306.13 | $306.00 | $306.00 | $205.10 | 1,028 |
| 2017-07-24 | $302.10 | $302.10 | $302.10 | $302.10 | $202.49 | 0 |
| 2017-07-21 | $302.10 | $302.10 | $302.10 | $302.10 | $202.49 | 0 |
| 2017-07-20 | $302.04 | $302.11 | $301.89 | $302.10 | $202.49 | 20 |
| 2017-07-19 | $301.00 | $301.00 | $301.00 | $301.00 | $201.75 | 200 |
| 2017-07-18 | $301.40 | $301.40 | $301.40 | $301.40 | $202.02 | 0 |
| 2017-07-17 | $301.30 | $301.40 | $301.30 | $301.40 | $202.02 | 30 |
| 2017-07-14 | $301.09 | $301.65 | $300.86 | $301.65 | $202.19 | 20 |
| 2017-07-13 | $300.77 | $300.77 | $300.70 | $300.70 | $201.55 | 65 |
| 2017-07-12 | $299.80 | $300.00 | $299.80 | $300.00 | $201.08 | 1,385 |
| 2017-07-11 | $297.45 | $297.45 | $297.45 | $297.45 | $199.37 | 52 |
| 2017-07-10 | $296.44 | $296.44 | $296.44 | $296.44 | $198.69 | 0 |
| 2017-07-07 | $296.44 | $296.44 | $296.44 | $296.44 | $198.69 | 0 |
| 2017-07-05 | $296.44 | $296.44 | $296.44 | $296.44 | $198.69 | 128 |
| 2017-07-03 | $289.30 | $289.30 | $289.30 | $289.30 | $193.91 | 0 |
| 2017-06-30 | $289.30 | $289.30 | $289.30 | $289.30 | $193.91 | 0 |
| 2017-06-29 | $289.26 | $289.30 | $289.26 | $289.30 | $193.91 | 160 |
| 2017-06-28 | $290.79 | $290.79 | $290.36 | $290.36 | $194.62 | 213 |
| 2017-06-27 | $292.25 | $293.27 | $292.25 | $292.55 | $196.09 | 100 |
| 2017-06-22 | $298.70 | $298.70 | $298.70 | $298.70 | $200.21 | 0 |
| 2017-06-13 | $293.79 | $293.79 | $293.79 | $293.79 | $196.92 | 100 |
| 2017-06-12 | $293.79 | $293.79 | $293.79 | $293.79 | $196.92 | 15 |
| 2017-06-09 | $292.71 | $293.00 | $292.71 | $293.00 | $196.39 | 352 |
| 2017-06-08 | $293.29 | $293.29 | $293.29 | $293.29 | $196.58 | 29 |
| 2017-06-07 | $293.29 | $293.29 | $293.29 | $293.29 | $196.58 | 1 |
| 2017-06-06 | $294.94 | $294.94 | $294.94 | $294.94 | $197.69 | 0 |
| 2017-06-05 | $295.10 | $295.10 | $294.94 | $294.94 | $197.69 | 78 |
| 2017-06-02 | $294.00 | $294.00 | $294.00 | $294.00 | $197.06 | 0 |
| 2017-06-01 | $295.07 | $295.07 | $293.58 | $294.00 | $197.06 | 840 |
| 2017-05-31 | $294.50 | $294.50 | $294.50 | $294.50 | $197.39 | 75 |
| 2017-05-30 | $289.80 | $290.20 | $289.80 | $290.20 | $194.51 | 1,385 |
| 2017-05-26 | $292.90 | $292.90 | $292.90 | $292.90 | $196.32 | 2,500 |
| 2017-05-25 | $294.53 | $294.80 | $292.90 | $292.90 | $196.32 | 261 |
| 2017-05-24 | $293.77 | $293.77 | $293.77 | $293.77 | $196.90 | 0 |
| 2017-05-23 | $293.79 | $293.79 | $293.77 | $293.77 | $196.90 | 7 |
| 2017-05-22 | $295.00 | $295.00 | $293.74 | $293.79 | $196.92 | 226 |
| 2017-05-19 | $293.25 | $293.95 | $292.75 | $293.95 | $197.03 | 232 |
| 2017-05-18 | $288.47 | $288.47 | $287.55 | $287.55 | $192.74 | 1,902 |
| 2017-05-17 | $289.23 | $289.23 | $289.23 | $289.23 | $193.86 | 2 |
| 2017-05-16 | $289.23 | $289.23 | $289.23 | $289.23 | $193.86 | 25 |
| 2017-05-15 | $284.15 | $284.15 | $284.15 | $284.15 | $190.46 | 51 |
| 2017-05-12 | $278.55 | $278.55 | $278.55 | $278.55 | $186.70 | 1 |
| 2017-05-11 | $278.55 | $278.55 | $278.55 | $278.55 | $186.70 | 77 |
| 2017-05-10 | $276.02 | $276.02 | $276.02 | $276.02 | $185.01 | 24 |
| 2017-05-09 | $277.00 | $277.00 | $277.00 | $277.00 | $185.66 | 725 |
| 2017-05-08 | $278.00 | $278.00 | $278.00 | $278.00 | $186.33 | 6 |
| 2017-05-05 | $280.46 | $280.46 | $280.46 | $280.46 | $187.98 | 0 |
| 2017-05-04 | $278.59 | $280.46 | $277.30 | $280.46 | $187.98 | 111 |
| 2017-05-03 | $274.75 | $274.75 | $274.75 | $274.75 | $184.16 | 0 |
| 2017-05-02 | $274.70 | $275.70 | $274.70 | $274.75 | $184.16 | 240 |
| 2017-05-01 | $276.36 | $276.36 | $276.36 | $276.36 | $185.24 | 25 |
| 2017-04-28 | $274.00 | $274.00 | $274.00 | $274.00 | $183.65 | 0 |
| 2017-04-27 | $274.00 | $274.00 | $274.00 | $274.00 | $183.65 | 400 |
| 2017-04-26 | $274.00 | $274.00 | $274.00 | $274.00 | $183.65 | 93 |
| 2017-04-25 | $274.81 | $274.85 | $274.80 | $274.85 | $184.22 | 550 |
| 2017-04-24 | $266.70 | $266.70 | $266.70 | $266.70 | $178.76 | 0 |
| 2017-04-21 | $266.70 | $266.70 | $266.70 | $266.70 | $178.76 | 100 |
| 2017-04-20 | $264.20 | $264.20 | $264.20 | $264.20 | $177.09 | 0 |
| 2017-04-19 | $264.20 | $264.20 | $264.20 | $264.20 | $177.09 | 8 |
| 2017-04-18 | $264.00 | $264.00 | $263.20 | $263.35 | $176.52 | 211 |
| 2017-04-17 | $266.00 | $266.00 | $264.50 | $264.50 | $177.29 | 1,213 |
| 2017-04-13 | $263.64 | $263.64 | $263.64 | $263.64 | $176.71 | 0 |
| 2017-04-12 | $263.64 | $263.64 | $263.64 | $263.64 | $176.71 | 0 |
| 2017-04-11 | $263.64 | $263.64 | $263.64 | $263.64 | $176.71 | 1 |
| 2017-04-10 | $263.64 | $263.64 | $263.64 | $263.64 | $176.71 | 3,349 |
| 2017-04-07 | $264.85 | $264.85 | $264.85 | $264.85 | $177.52 | 0 |
| 2017-04-06 | $267.00 | $267.00 | $264.85 | $264.85 | $177.52 | 135 |
| 2017-04-05 | $264.15 | $264.15 | $264.15 | $264.15 | $177.05 | 374 |
| 2017-04-04 | $263.90 | $263.90 | $263.60 | $263.60 | $176.68 | 203 |
| 2017-04-03 | $263.50 | $263.50 | $263.35 | $263.35 | $176.52 | 800 |
| 2017-03-31 | $282.95 | $282.95 | $282.95 | $282.95 | $189.65 | 0 |
| 2017-03-30 | $280.88 | $282.95 | $280.88 | $282.95 | $178.92 | 1,600 |
| 2017-03-29 | $282.15 | $282.25 | $282.15 | $282.25 | $178.47 | 3,500 |
| 2017-03-28 | $288.05 | $288.05 | $288.05 | $288.05 | $182.14 | 0 |
| 2017-03-27 | $288.05 | $288.05 | $288.05 | $288.05 | $182.14 | 200 |
| 2017-03-24 | $288.00 | $288.00 | $288.00 | $288.00 | $182.11 | 3,500 |
| 2017-03-23 | $288.00 | $288.00 | $288.00 | $288.00 | $182.11 | 0 |
| 2017-03-22 | $288.00 | $288.00 | $288.00 | $288.00 | $182.11 | 100 |
| 2017-03-21 | $289.45 | $289.45 | $289.45 | $289.45 | $183.03 | 100 |
| 2017-03-20 | $287.66 | $287.66 | $287.65 | $287.65 | $181.89 | 100 |
| 2017-03-17 | $284.82 | $284.82 | $284.82 | $284.82 | $180.10 | 0 |
| 2017-03-16 | $284.82 | $284.82 | $284.82 | $284.82 | $180.10 | 0 |
| 2017-03-15 | $281.13 | $284.92 | $281.13 | $284.82 | $180.10 | 900 |
| 2017-03-14 | $281.47 | $281.47 | $281.47 | $281.47 | $177.98 | 0 |
| 2017-03-13 | $281.01 | $281.47 | $281.00 | $281.47 | $177.98 | 100 |
| 2017-03-10 | $277.90 | $277.90 | $277.90 | $277.90 | $175.72 | 0 |
| 2017-03-09 | $277.90 | $277.90 | $277.90 | $277.90 | $175.72 | 2,700 |
| 2017-03-08 | $275.94 | $275.94 | $275.94 | $275.94 | $174.48 | 0 |
| 2017-03-07 | $275.94 | $275.94 | $275.94 | $275.94 | $174.48 | 3,800 |
| 2017-03-06 | $279.75 | $279.75 | $279.55 | $279.55 | $176.77 | 100 |
| 2017-03-03 | $280.56 | $281.05 | $280.25 | $281.01 | $177.69 | 400 |
| 2017-03-02 | $277.20 | $277.20 | $277.20 | $277.20 | $175.28 | 0 |
| 2017-03-01 | $277.20 | $277.20 | $277.20 | $277.20 | $175.28 | 100 |
| 2017-02-28 | $272.65 | $272.65 | $272.65 | $272.65 | $172.40 | 0 |
| 2017-02-27 | $272.65 | $272.65 | $272.65 | $272.65 | $172.40 | 0 |
| 2017-02-24 | $272.69 | $272.69 | $272.65 | $272.65 | $172.40 | 500 |
| 2017-02-23 | $277.05 | $277.05 | $277.05 | $277.05 | $175.19 | 300 |
| 2017-02-22 | $275.80 | $275.85 | $275.63 | $275.63 | $174.29 | 100 |
| 2017-02-21 | $280.11 | $280.11 | $280.11 | $280.11 | $177.12 | 100 |
| 2017-02-17 | $278.00 | $278.00 | $278.00 | $278.00 | $175.79 | 100 |
| 2017-02-16 | $278.30 | $278.30 | $278.30 | $278.30 | $175.98 | 0 |
| 2017-02-15 | $278.30 | $278.30 | $278.30 | $278.30 | $175.98 | 0 |
| 2017-02-14 | $278.30 | $278.30 | $278.30 | $278.30 | $175.98 | 0 |
| 2017-02-13 | $278.30 | $278.30 | $278.30 | $278.30 | $175.98 | 0 |
| 2017-02-10 | $278.30 | $278.30 | $278.30 | $278.30 | $175.98 | 100 |
| 2017-02-09 | $280.46 | $282.63 | $280.46 | $282.63 | $178.71 | 100 |
| 2017-02-08 | $285.50 | $285.50 | $285.50 | $285.50 | $180.53 | 0 |
| 2017-02-07 | $285.50 | $285.50 | $285.50 | $285.50 | $180.53 | 0 |
| 2017-02-06 | $287.25 | $287.25 | $285.50 | $285.50 | $180.53 | 100 |
| 2017-02-03 | $287.70 | $288.66 | $287.70 | $288.65 | $182.52 | 100 |
| 2017-02-02 | $290.98 | $290.98 | $290.98 | $290.98 | $183.99 | 0 |
| 2017-02-01 | $290.65 | $290.98 | $290.65 | $290.98 | $183.99 | 28 |
| 2017-01-30 | $284.15 | $285.30 | $284.15 | $285.01 | $180.22 | 718 |
| 2017-01-27 | $288.70 | $288.70 | $288.70 | $288.70 | $182.55 | 50 |
| 2017-01-26 | $288.26 | $289.21 | $288.25 | $289.21 | $182.87 | 50 |
| 2017-01-25 | $284.95 | $286.96 | $284.94 | $286.96 | $181.45 | 6 |
| 2017-01-24 | $279.31 | $280.35 | $279.30 | $280.35 | $177.27 | 12 |
| 2017-01-19 | $274.15 | $274.15 | $274.15 | $274.15 | $173.35 | 1 |
| 2017-01-13 | $280.31 | $280.31 | $280.21 | $280.21 | $177.18 | 5 |
| 2017-01-12 | $278.00 | $278.00 | $278.00 | $278.00 | $175.79 | 10 |
| 2017-01-11 | $277.30 | $277.30 | $276.54 | $276.54 | $174.86 | 4 |
| 2017-01-09 | $279.21 | $280.76 | $279.20 | $280.76 | $177.53 | 1,245 |
| 2017-01-06 | $281.84 | $281.85 | $281.84 | $281.85 | $178.22 | 10 |
| 2017-01-05 | $281.94 | $281.94 | $281.94 | $281.94 | $178.28 | 29 |
| 2017-01-04 | $279.75 | $281.00 | $277.00 | $281.00 | $177.68 | 884 |
| 2017-01-03 | $277.50 | $278.15 | $276.95 | $278.15 | $175.88 | 677 |
| 2016-12-30 | $276.33 | $276.95 | $276.33 | $276.95 | $175.12 | 18 |
| 2016-12-29 | $274.58 | $274.62 | $274.58 | $274.62 | $173.65 | 200 |
| 2016-12-28 | $271.80 | $271.80 | $271.80 | $271.80 | $171.87 | 250 |
| 2016-12-23 | $274.00 | $274.00 | $273.29 | $273.29 | $172.81 | 2,395 |
| 2016-12-22 | $274.00 | $274.00 | $274.00 | $274.00 | $173.26 | 100 |
| 2016-12-21 | $272.22 | $272.22 | $272.18 | $272.18 | $172.11 | 55 |
| 2016-12-20 | $272.30 | $272.30 | $272.20 | $272.20 | $172.12 | 862 |
| 2016-12-19 | $272.54 | $272.54 | $272.54 | $272.54 | $172.33 | 130 |
| 2016-12-16 | $271.40 | $272.54 | $271.40 | $272.54 | $172.33 | 19 |
| 2016-12-15 | $269.52 | $269.52 | $269.52 | $269.52 | $170.42 | 261 |
| 2016-12-14 | $273.65 | $274.85 | $272.10 | $272.10 | $172.06 | 118 |
| 2016-12-13 | $274.90 | $276.33 | $274.75 | $276.33 | $174.73 | 3,578 |
| 2016-12-12 | $272.05 | $272.05 | $270.45 | $270.45 | $171.01 | 511 |
| 2016-12-09 | $272.90 | $272.90 | $272.90 | $272.90 | $172.56 | 1 |
| 2016-12-08 | $271.74 | $271.74 | $271.70 | $271.70 | $171.80 | 200 |
| 2016-12-07 | $271.50 | $273.31 | $271.50 | $272.90 | $172.56 | 137 |
| 2016-12-06 | $266.61 | $266.61 | $265.67 | $265.70 | $168.01 | 211 |
| 2016-12-05 | $264.00 | $264.00 | $264.00 | $264.00 | $166.93 | 25 |
| 2016-12-02 | $259.02 | $259.02 | $259.02 | $259.02 | $163.78 | 1,576 |
| 2016-12-01 | $259.02 | $259.02 | $259.02 | $259.02 | $163.78 | 13 |
| 2016-10-28 | $260.75 | $260.82 | $260.75 | $260.82 | $164.92 | 48 |
| 2016-10-27 | $261.90 | $262.96 | $261.90 | $262.96 | $166.28 | 266 |
| 2016-10-25 | $259.40 | $259.50 | $259.40 | $259.50 | $164.09 | 50 |
| 2016-10-24 | $260.45 | $261.00 | $260.45 | $260.85 | $164.94 | 83 |
| 2016-10-21 | $258.65 | $258.65 | $258.05 | $258.05 | $163.17 | 155 |
| 2016-10-20 | $257.70 | $257.70 | $257.70 | $257.70 | $162.95 | 670 |
| 2016-10-18 | $257.70 | $257.70 | $257.70 | $257.70 | $162.95 | 7 |
| 2016-10-17 | $254.10 | $254.89 | $254.10 | $254.89 | $161.17 | 47 |
| 2016-10-10 | $262.35 | $262.64 | $262.35 | $262.60 | $166.05 | 486 |
| 2016-10-06 | $261.20 | $261.20 | $261.20 | $261.20 | $165.16 | 5 |
| 2016-10-05 | $261.60 | $261.60 | $261.60 | $261.60 | $165.42 | 125 |
| 2016-10-04 | $259.11 | $259.11 | $257.26 | $257.26 | $162.67 | 59 |
| 2016-10-03 | $256.64 | $256.64 | $256.64 | $256.64 | $162.28 | 1 |
| 2016-09-30 | $258.21 | $258.59 | $258.21 | $258.59 | $163.51 | 29 |
| 2016-09-27 | $256.86 | $256.86 | $256.77 | $256.77 | $162.36 | 17 |
| 2016-09-23 | $263.80 | $263.80 | $263.80 | $263.80 | $166.81 | 82 |
| 2016-09-22 | $264.61 | $264.61 | $264.40 | $264.40 | $167.19 | 2 |
| 2016-09-21 | $259.69 | $259.69 | $259.69 | $259.69 | $164.21 | 1 |
| 2016-09-20 | $256.84 | $256.84 | $256.84 | $256.84 | $162.41 | 78 |
| 2016-09-16 | $258.58 | $258.58 | $258.00 | $258.00 | $163.14 | 16 |
| 2016-09-15 | $263.08 | $263.08 | $263.08 | $263.08 | $166.35 | 30 |
| 2016-09-14 | $260.25 | $260.25 | $259.43 | $259.43 | $164.04 | 2,945 |
| 2016-09-13 | $261.54 | $261.54 | $261.54 | $261.54 | $165.38 | 291 |
| 2016-09-12 | $263.71 | $265.45 | $263.71 | $265.45 | $167.85 | 9 |
| 2016-09-09 | $262.75 | $262.75 | $262.30 | $262.30 | $165.86 | 177 |
| 2016-09-08 | $265.00 | $265.00 | $264.39 | $264.39 | $167.18 | 24 |
| 2016-09-07 | $265.25 | $265.25 | $265.25 | $265.25 | $167.72 | 525 |
| 2016-09-06 | $262.55 | $263.93 | $262.55 | $262.75 | $166.14 | 1,186 |
| 2016-09-02 | $254.80 | $254.80 | $254.80 | $254.80 | $161.12 | 726 |
| 2016-09-01 | $255.70 | $255.70 | $254.80 | $254.80 | $161.12 | 625 |
| 2016-08-30 | $254.00 | $254.00 | $253.85 | $253.85 | $160.52 | 32 |
| 2016-08-29 | $250.85 | $250.85 | $250.85 | $250.85 | $158.62 | 50 |
| 2016-08-25 | $252.53 | $252.87 | $252.53 | $252.87 | $159.90 | 540 |
| 2016-08-19 | $254.40 | $254.40 | $254.14 | $254.14 | $160.70 | 10 |
| 2016-08-17 | $256.38 | $259.00 | $256.38 | $259.00 | $163.77 | 206 |
| 2016-08-16 | $259.09 | $259.09 | $259.09 | $259.09 | $163.83 | 23 |
| 2016-08-15 | $260.41 | $260.41 | $260.41 | $260.41 | $164.66 | 8 |
| 2016-08-12 | $258.61 | $258.61 | $258.61 | $258.61 | $163.53 | 10 |
| 2016-08-11 | $259.60 | $260.38 | $259.60 | $260.38 | $164.64 | 2,070 |
| 2016-08-10 | $248.15 | $248.75 | $247.80 | $247.90 | $156.75 | 4,131 |
| 2016-08-09 | $243.50 | $245.43 | $243.50 | $245.43 | $155.19 | 101 |
| 2016-08-05 | $240.47 | $240.47 | $240.47 | $240.47 | $152.05 | 867 |
| 2016-08-03 | $234.90 | $234.90 | $234.90 | $234.90 | $148.53 | 4 |
| 2016-08-01 | $239.56 | $239.56 | $239.56 | $239.56 | $151.48 | 1 |
| 2016-07-28 | $235.75 | $235.75 | $235.75 | $235.75 | $149.07 | 26 |
| 2016-07-27 | $237.98 | $237.98 | $237.55 | $237.55 | $150.21 | 694 |
| 2016-07-25 | $237.12 | $237.12 | $236.25 | $236.25 | $149.39 | 2 |
| 2016-07-18 | $239.78 | $239.78 | $239.74 | $239.74 | $151.59 | 334 |
| 2016-07-15 | $239.40 | $239.40 | $237.40 | $237.40 | $150.11 | 252 |
| 2016-07-14 | $237.35 | $237.35 | $237.35 | $237.35 | $150.08 | 10 |
| 2016-07-13 | $237.35 | $237.35 | $237.35 | $237.35 | $150.08 | 31 |
| 2016-07-12 | $239.20 | $239.20 | $239.20 | $239.20 | $151.25 | 5 |
| 2016-07-08 | $232.10 | $232.10 | $232.10 | $232.10 | $146.76 | 19 |
| 2016-07-07 | $231.78 | $231.78 | $231.78 | $231.78 | $146.56 | 1 |
| 2016-07-01 | $247.88 | $247.88 | $247.25 | $247.25 | $156.34 | 50 |
| 2016-06-30 | $246.55 | $246.98 | $245.75 | $246.98 | $156.17 | 105 |
| 2016-06-29 | $238.85 | $243.06 | $238.85 | $243.06 | $153.69 | 2,038 |
| 2016-06-28 | $235.57 | $235.57 | $230.07 | $233.75 | $147.81 | 3,039 |
| 2016-06-27 | $227.05 | $227.05 | $223.75 | $225.08 | $142.32 | 2,034 |
| 2016-06-24 | $234.99 | $237.75 | $228.75 | $228.75 | $144.64 | 3,338 |
| 2016-06-23 | $250.15 | $253.24 | $250.15 | $253.24 | $160.13 | 1,449 |
| 2016-06-22 | $247.64 | $247.64 | $246.25 | $247.00 | $156.18 | 163 |
| 2016-06-21 | $240.10 | $243.39 | $240.10 | $243.39 | $153.90 | 152 |
| 2016-06-20 | $240.00 | $240.00 | $240.00 | $240.00 | $151.76 | 1 |
| 2016-06-17 | $234.00 | $234.00 | $234.00 | $234.00 | $147.96 | 1,102 |
| 2016-06-16 | $228.60 | $230.10 | $227.90 | $230.10 | $145.50 | 3,125 |
| 2016-06-15 | $232.34 | $232.34 | $232.00 | $232.00 | $146.70 | 134 |
| 2016-06-14 | $228.90 | $228.90 | $226.67 | $226.67 | $143.33 | 260 |
| 2016-06-13 | $227.06 | $227.06 | $226.29 | $226.29 | $143.09 | 2 |
| 2016-06-10 | $234.75 | $234.75 | $233.40 | $233.40 | $147.58 | 27 |
| 2016-06-08 | $239.65 | $240.00 | $239.65 | $239.84 | $151.66 | 35 |
| 2016-05-31 | $243.82 | $243.82 | $242.05 | $242.05 | $153.05 | 4 |
| 2016-05-27 | $247.65 | $247.65 | $247.65 | $247.65 | $156.59 | 228 |
| 2016-05-26 | $247.15 | $248.05 | $247.15 | $247.65 | $156.59 | 73 |
| 2016-05-25 | $245.00 | $245.50 | $245.00 | $245.50 | $155.24 | 79 |
| 2016-05-24 | $244.00 | $244.05 | $244.00 | $244.05 | $154.32 | 48 |
| 2016-05-20 | $239.70 | $239.70 | $239.70 | $239.70 | $151.57 | 136 |
| 2016-05-18 | $239.85 | $240.00 | $239.85 | $240.00 | $151.76 | 11 |
| 2016-05-17 | $239.51 | $239.51 | $237.11 | $237.11 | $149.93 | 203 |
| 2016-05-13 | $238.35 | $238.35 | $235.67 | $235.67 | $149.02 | 50 |
| 2016-05-12 | $238.10 | $238.71 | $237.13 | $237.13 | $149.94 | 533 |
| 2016-05-11 | $222.55 | $222.75 | $222.55 | $222.75 | $140.85 | 36 |
| 2016-05-09 | $217.10 | $217.10 | $217.10 | $217.10 | $137.28 | 75 |
| 2016-05-05 | $216.30 | $216.30 | $216.30 | $216.30 | $136.77 | 1 |
| 2016-05-04 | $220.31 | $220.31 | $218.15 | $218.15 | $137.94 | 124 |
| 2016-05-03 | $224.20 | $224.20 | $222.35 | $222.35 | $140.60 | 914 |
| 2016-05-02 | $225.75 | $225.75 | $225.75 | $225.75 | $142.75 | 250 |
| 2016-04-20 | $224.35 | $224.95 | $223.90 | $223.90 | $141.58 | 1,474 |
| 2016-04-19 | $223.65 | $225.76 | $223.65 | $225.76 | $142.75 | 140 |
| 2016-04-18 | $216.30 | $218.95 | $216.30 | $218.95 | $138.45 | 9 |
| 2016-04-15 | $217.05 | $218.55 | $217.05 | $217.05 | $137.25 | 304 |
| 2016-04-14 | $218.51 | $218.51 | $218.00 | $218.37 | $138.08 | 1,366 |
| 2016-04-13 | $215.43 | $217.35 | $215.43 | $217.35 | $137.44 | 139 |
| 2016-04-12 | $212.09 | $212.09 | $210.59 | $212.05 | $134.08 | 146 |
| 2016-04-11 | $211.00 | $211.30 | $209.48 | $209.48 | $132.46 | 556 |
| 2016-04-08 | $207.62 | $207.62 | $207.62 | $207.62 | $131.28 | 2 |
| 2016-04-07 | $205.95 | $205.95 | $203.76 | $203.76 | $128.84 | 458 |
| 2016-04-06 | $206.95 | $209.17 | $206.95 | $209.17 | $132.26 | 77 |
| 2016-04-05 | $207.30 | $207.30 | $207.30 | $207.30 | $131.08 | 251 |
| 2016-04-01 | $211.05 | $211.05 | $210.00 | $210.00 | $132.79 | 2,127 |
| 2016-03-28 | $227.45 | $228.00 | $227.45 | $228.00 | $144.17 | 17 |
| 2016-03-24 | $226.10 | $226.64 | $225.80 | $226.64 | $143.31 | 391 |
| 2016-03-23 | $231.15 | $231.60 | $230.18 | $231.60 | $146.45 | 265 |
| 2016-03-22 | $230.83 | $231.88 | $230.83 | $231.84 | $146.60 | 213 |
| 2016-03-18 | $232.79 | $233.80 | $232.79 | $233.80 | $147.84 | 14 |
| 2016-03-16 | $228.95 | $230.25 | $228.95 | $230.25 | $145.59 | 209 |
| 2016-03-15 | $230.00 | $230.00 | $230.00 | $230.00 | $145.43 | 22 |
| 2016-03-14 | $231.75 | $231.75 | $231.75 | $231.75 | $146.54 | 26 |
| 2016-03-11 | $229.90 | $229.90 | $229.90 | $229.90 | $145.37 | 1 |
| 2016-03-10 | $228.25 | $228.25 | $223.70 | $225.06 | $142.31 | 278 |
| 2016-03-09 | $225.20 | $225.20 | $225.20 | $225.20 | $142.40 | 128 |
| 2016-03-08 | $225.95 | $225.95 | $225.20 | $225.20 | $142.40 | 260 |
| 2016-03-07 | $223.80 | $224.16 | $223.80 | $224.16 | $141.74 | 120 |
| 2016-03-04 | $225.50 | $225.50 | $225.50 | $225.50 | $142.59 | 107 |
| 2016-03-03 | $223.50 | $224.29 | $223.50 | $224.29 | $141.82 | 370 |
| 2016-03-02 | $220.01 | $220.01 | $219.73 | $220.00 | $139.11 | 25 |
| 2016-03-01 | $214.60 | $214.60 | $214.60 | $214.60 | $135.70 | 122 |
| 2016-02-26 | $214.12 | $214.12 | $214.12 | $214.12 | $135.39 | 25 |
| 2016-02-25 | $209.99 | $210.61 | $209.99 | $210.61 | $133.17 | 1,100 |
| 2016-02-24 | $206.75 | $207.39 | $206.14 | $206.94 | $130.85 | 496 |
| 2016-02-23 | $213.90 | $213.90 | $213.90 | $213.90 | $135.25 | 213 |
| 2016-02-22 | $217.18 | $217.18 | $217.10 | $217.10 | $137.28 | 166 |
| 2016-02-19 | $214.80 | $215.51 | $214.80 | $215.51 | $136.27 | 2 |
| 2016-02-18 | $218.20 | $218.20 | $215.41 | $215.41 | $136.21 | 461 |
| 2016-02-16 | $212.75 | $213.23 | $211.55 | $213.23 | $134.83 | 1,470 |
| 2016-02-12 | $208.30 | $210.76 | $208.30 | $210.58 | $133.15 | 259 |
| 2016-02-11 | $208.50 | $208.50 | $205.32 | $206.43 | $130.53 | 1,016 |
| 2016-02-10 | $210.35 | $211.35 | $209.71 | $211.35 | $133.64 | 2,475 |
| 2016-02-09 | $204.35 | $205.32 | $204.35 | $205.32 | $129.83 | 50 |
| 2016-02-08 | $208.59 | $210.19 | $208.59 | $210.19 | $132.91 | 107 |
| 2016-02-05 | $214.36 | $214.37 | $214.36 | $214.37 | $135.55 | 42 |
| 2016-02-04 | $212.36 | $212.36 | $212.36 | $212.36 | $134.28 | 1 |
| 2016-02-03 | $213.86 | $214.80 | $213.86 | $214.80 | $135.82 | 202 |
| 2016-02-02 | $214.71 | $214.71 | $214.71 | $214.71 | $135.77 | 10 |
| 2016-02-01 | $220.83 | $220.83 | $219.69 | $219.69 | $138.92 | 52 |
| 2016-01-29 | $220.17 | $220.17 | $220.08 | $220.08 | $139.16 | 40 |
| 2016-01-28 | $219.45 | $219.45 | $219.45 | $219.45 | $138.76 | 12 |
| 2016-01-26 | $217.45 | $218.62 | $217.45 | $218.62 | $138.24 | 334 |
| 2016-01-25 | $216.85 | $217.30 | $216.10 | $217.30 | $137.40 | 1,924 |
| 2016-01-22 | $220.24 | $221.49 | $220.24 | $221.49 | $140.05 | 21 |
| 2016-01-21 | $214.85 | $216.19 | $213.50 | $214.95 | $135.92 | 2,404 |
| 2016-01-20 | $220.59 | $220.59 | $217.25 | $219.45 | $138.76 | 230 |
| 2016-01-19 | $245.44 | $245.78 | $245.40 | $245.70 | $155.36 | 43 |
| 2016-01-13 | $251.60 | $251.60 | $250.49 | $250.49 | $158.39 | 51 |
| 2016-01-12 | $251.26 | $251.26 | $251.26 | $251.26 | $158.88 | 20 |
| 2016-01-11 | $248.55 | $248.55 | $247.94 | $247.94 | $156.78 | 145 |
| 2016-01-08 | $241.84 | $243.00 | $241.84 | $242.02 | $153.03 | 291 |
| 2016-01-07 | $244.37 | $245.57 | $244.34 | $244.34 | $154.50 | 92 |
| 2016-01-06 | $250.30 | $250.30 | $246.55 | $247.22 | $156.32 | 994 |
| 2016-01-05 | $249.74 | $249.74 | $246.78 | $248.58 | $157.18 | 460 |
| 2016-01-04 | $247.58 | $249.50 | $247.58 | $249.50 | $157.76 | 2,567 |
Zurich Insurance Group AG Ltd (ZFSVF) News Headlines
Recent Zurich Insurance Group AG Ltd (ZFSVF) News
Similar Companies to Zurich Insurance Group AG Ltd (ZFSVF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |