Abbott Laboratories (ABT) Exchange: NYSE

Data as of Sept. 28, 2022

$98.33 ($-1.51) -1.51%

Abbott Laboratories - Daily Information
Click for more stock information on Abbott Laboratories.
Daily Information Data
Date Sept. 28, 2022
Open $100.25
Previous Close $98.33
High $100.73
Low $97.91
Adjusted Open $100.25
Previous Adjusted Close $98.33
Adjusted High $100.73
Adjusted Low $97.91

About Abbott Laboratories (ABT)

Abbott is a global healthcare leader that helps people live more fully at all stages of life. Our portfolio of life-changing technologies spans the spectrum of healthcare, with leading businesses and products in diagnostics, medical devices, nutritionals and branded generic medicines. Our 109,000 colleagues serve people in more than 160 countries. Connect with us at www.abbott.com, on LinkedIn at www.linkedin.com/company/abbott-/, on Facebook at www.facebook.com/Abbott and on Twitter @AbbottNews. Indications and Important Safety Information FreeStyle Libre 2 system : Failure to use FreeStyle Libre 2 system as instructed in labeling may result in missing a severe low or high glucose event and/or making a treatment decision, resulting in injury. If glucose alarms and readings do not match symptoms or expectations, use a fingerstick value from a blood glucose meter for treatment decisions.

Historical Stock Data for Abbott Laboratories (ABT)

Date Open High Low Close Adj.Close Volume
2022-09-27 $100.25 $100.73 $97.91 $98.33 $98.33 6,377,750
2022-09-26 $100.18 $100.65 $99.26 $99.84 $99.84 6,037,785
2022-09-23 $100.39 $100.89 $98.81 $100.68 $100.68 6,214,588
2022-09-22 $100.05 $101.83 $99.85 $101.07 $101.07 5,455,145
2022-09-21 $102.87 $103.92 $100.62 $100.65 $100.65 4,720,662
2022-09-20 $102.79 $103.03 $101.23 $102.31 $102.31 4,617,205
2022-09-19 $103.25 $104.11 $102.25 $104.09 $104.09 3,816,242
2022-09-16 $104.79 $105.00 $103.41 $104.00 $104.00 8,898,182
2022-09-15 $106.06 $107.08 $104.86 $105.06 $105.06 4,237,014
2022-09-14 $105.93 $106.79 $105.01 $105.78 $105.78 3,264,268
2022-09-13 $107.22 $107.58 $105.58 $105.84 $105.84 5,263,572
2022-09-12 $108.78 $109.67 $108.51 $109.29 $109.29 4,358,106
2022-09-09 $107.13 $109.07 $107.03 $108.48 $108.48 5,781,191
2022-09-08 $103.63 $107.57 $103.59 $106.99 $106.99 8,700,778
2022-09-07 $102.88 $104.97 $102.74 $104.70 $104.70 5,100,869
2022-09-06 $102.50 $103.93 $102.24 $102.71 $102.71 4,647,980
2022-09-02 $105.45 $105.65 $101.98 $102.50 $102.50 4,103,272
2022-09-01 $102.36 $104.90 $102.03 $104.84 $104.84 4,398,006
2022-08-31 $102.97 $104.05 $102.60 $102.65 $102.65 7,600,691
2022-08-30 $102.43 $102.72 $101.84 $102.20 $102.20 4,629,706
2022-08-29 $101.50 $102.61 $101.21 $101.84 $101.84 4,229,752
2022-08-26 $105.94 $106.30 $101.63 $101.90 $101.90 5,440,668
2022-08-25 $105.24 $105.96 $104.55 $105.89 $105.89 5,249,184
2022-08-24 $105.90 $106.17 $105.12 $105.44 $105.44 4,278,392
2022-08-23 $106.82 $106.87 $105.52 $106.01 $106.01 4,203,048
2022-08-22 $108.97 $109.31 $106.89 $107.45 $107.45 3,496,768
2022-08-19 $110.48 $110.80 $109.40 $110.06 $110.06 5,092,772
2022-08-18 $110.93 $110.93 $108.79 $109.96 $109.96 4,143,716
2022-08-17 $111.63 $112.13 $110.37 $110.55 $110.55 3,053,535
2022-08-16 $111.46 $112.53 $111.43 $112.03 $112.03 2,897,488
2022-08-15 $111.31 $112.31 $111.02 $111.90 $111.90 2,949,562
2022-08-12 $110.86 $111.53 $110.44 $111.48 $111.48 2,813,381
2022-08-11 $110.84 $112.13 $110.39 $110.49 $110.49 3,281,475
2022-08-10 $109.76 $110.38 $109.20 $110.27 $110.27 3,960,862
2022-08-09 $108.09 $108.80 $107.55 $107.91 $107.91 3,943,559
2022-08-08 $109.79 $109.98 $108.59 $109.00 $109.00 2,283,838
2022-08-05 $108.75 $109.32 $108.39 $109.25 $109.25 2,789,645
2022-08-04 $110.41 $110.62 $109.58 $109.72 $109.72 2,794,119
2022-08-03 $109.11 $109.97 $108.27 $109.61 $109.61 3,866,170
2022-08-02 $109.62 $110.90 $108.54 $108.64 $108.64 3,093,842
2022-08-01 $108.38 $109.90 $108.11 $109.52 $109.52 3,872,074
2022-07-29 $109.83 $109.87 $108.56 $108.84 $108.84 4,922,856
2022-07-28 $110.10 $111.35 $108.54 $110.36 $110.36 4,736,085
2022-07-27 $109.38 $110.64 $108.62 $109.99 $109.99 3,303,518
2022-07-26 $108.71 $109.88 $108.30 $109.09 $109.09 4,823,970
2022-07-25 $109.09 $109.33 $107.47 $108.50 $108.50 3,905,828
2022-07-22 $112.00 $112.00 $108.33 $109.20 $109.20 4,733,959
2022-07-21 $108.62 $110.72 $108.41 $110.69 $110.69 5,698,031
2022-07-20 $106.99 $108.82 $106.88 $108.23 $108.23 7,300,163
2022-07-19 $108.43 $110.00 $107.96 $109.93 $109.93 5,788,433
2022-07-18 $108.56 $108.96 $106.70 $107.02 $107.02 4,499,890
2022-07-15 $107.41 $108.98 $107.26 $108.82 $108.82 4,617,888
2022-07-14 $104.63 $105.92 $103.76 $105.71 $105.71 4,993,611
2022-07-13 $106.84 $106.97 $105.68 $106.21 $105.74 5,087,746
2022-07-12 $108.50 $110.37 $107.70 $108.30 $107.82 5,756,286
2022-07-11 $108.60 $109.40 $108.08 $108.89 $108.41 4,041,085
2022-07-08 $108.73 $109.92 $108.55 $109.26 $108.78 3,115,701
2022-07-07 $108.48 $109.62 $108.20 $109.49 $109.01 4,148,986
2022-07-06 $108.83 $109.50 $108.13 $108.69 $108.21 3,975,313
2022-07-05 $108.74 $109.49 $107.20 $109.30 $108.82 4,752,359
2022-07-01 $108.21 $110.47 $107.65 $110.22 $109.73 3,291,666
2022-06-30 $108.08 $109.08 $107.36 $108.65 $108.17 6,070,930
2022-06-29 $107.46 $109.67 $106.74 $109.10 $108.62 4,552,069
2022-06-28 $109.25 $109.93 $106.90 $106.97 $106.50 4,195,684
2022-06-27 $109.90 $110.10 $108.30 $109.08 $108.60 3,804,195
2022-06-24 $107.00 $109.64 $106.43 $109.45 $108.97 14,301,628
2022-06-23 $105.95 $106.78 $105.07 $106.21 $105.74 5,064,908
2022-06-22 $103.55 $106.58 $103.29 $105.44 $104.97 5,511,798
2022-06-21 $104.86 $104.95 $103.33 $104.41 $103.95 5,338,273
2022-06-17 $101.24 $103.69 $101.24 $102.53 $102.08 10,249,174
2022-06-16 $102.40 $102.75 $101.24 $102.07 $101.62 4,793,568
2022-06-15 $104.32 $106.08 $102.66 $104.80 $104.34 5,278,086
2022-06-14 $105.10 $105.40 $101.95 $102.94 $102.48 5,890,317
2022-06-13 $107.68 $108.10 $105.34 $105.91 $105.44 5,215,418
2022-06-10 $110.81 $111.48 $109.10 $109.63 $109.14 4,806,646
2022-06-09 $114.64 $115.44 $112.68 $112.71 $112.21 3,424,730
2022-06-08 $115.74 $116.15 $114.34 $114.69 $114.18 3,683,416
2022-06-07 $116.10 $117.23 $115.22 $116.88 $116.36 3,285,596
2022-06-06 $117.38 $118.23 $116.04 $116.42 $115.90 4,205,819
2022-06-03 $116.78 $117.55 $116.33 $116.57 $116.05 3,778,231
2022-06-02 $115.29 $117.61 $113.23 $117.51 $116.99 3,856,668
2022-06-01 $117.85 $118.00 $114.53 $115.08 $114.57 4,890,221
2022-05-31 $115.56 $118.09 $114.40 $117.46 $116.94 10,563,503
2022-05-27 $116.08 $116.92 $115.48 $116.69 $116.17 3,884,809
2022-05-26 $113.78 $115.51 $113.21 $114.87 $114.36 4,027,839
2022-05-25 $113.20 $114.94 $112.35 $113.19 $112.69 3,921,666
2022-05-24 $115.16 $115.16 $111.83 $113.77 $113.27 5,272,691
2022-05-23 $113.85 $115.36 $112.94 $115.03 $114.52 4,357,021
2022-05-20 $113.40 $113.72 $110.82 $113.24 $112.74 4,509,572
2022-05-19 $112.03 $113.01 $110.52 $112.44 $111.94 6,304,787
2022-05-18 $113.42 $114.70 $112.23 $112.74 $112.24 6,933,934
2022-05-17 $111.59 $115.43 $111.59 $114.54 $114.03 9,172,021
2022-05-16 $109.40 $110.52 $107.81 $109.71 $109.22 7,459,031
2022-05-13 $108.36 $110.51 $108.36 $109.88 $109.39 6,159,308
2022-05-12 $105.50 $108.02 $104.63 $107.97 $107.49 8,516,064
2022-05-11 $106.66 $108.02 $105.66 $105.84 $105.37 6,636,064
2022-05-10 $108.91 $109.63 $106.21 $106.75 $106.28 6,248,265
2022-05-09 $110.69 $111.20 $106.94 $107.39 $106.91 6,478,186
2022-05-06 $112.55 $113.67 $110.97 $112.27 $111.77 4,966,926
2022-05-05 $114.86 $115.00 $111.68 $113.01 $112.51 5,703,274
2022-05-04 $112.50 $116.33 $111.13 $115.70 $115.19 5,273,412
2022-05-03 $113.05 $114.34 $111.82 $112.43 $111.93 4,491,506
2022-05-02 $113.50 $114.02 $110.28 $112.83 $112.33 4,904,965
2022-04-29 $117.06 $117.77 $113.13 $113.50 $113.00 6,815,890
2022-04-28 $117.55 $118.74 $116.83 $118.01 $117.49 4,960,091
2022-04-27 $117.29 $118.58 $116.13 $116.72 $116.20 4,178,704
2022-04-26 $118.61 $119.64 $116.97 $116.97 $116.45 3,357,226
2022-04-25 $119.16 $120.31 $117.84 $120.01 $119.48 4,503,493
2022-04-22 $123.02 $123.18 $119.56 $119.64 $119.11 6,710,063
2022-04-21 $123.18 $124.35 $122.65 $123.37 $122.82 7,321,143
2022-04-20 $119.48 $124.05 $117.50 $122.64 $122.10 8,268,807
2022-04-19 $116.68 $120.23 $116.65 $119.98 $119.45 5,120,871
2022-04-18 $117.02 $118.33 $115.54 $116.29 $115.78 4,115,904
2022-04-14 $120.05 $120.25 $117.56 $117.69 $117.17 3,140,189
2022-04-13 $117.56 $119.81 $117.25 $119.48 $118.95 4,407,967
2022-04-12 $119.79 $120.61 $117.72 $118.39 $117.40 4,432,429
2022-04-11 $123.48 $123.50 $119.78 $120.04 $119.04 4,071,229
2022-04-08 $123.42 $124.36 $122.11 $123.25 $122.22 5,094,041
2022-04-07 $119.60 $124.21 $119.29 $123.37 $122.34 5,863,463
2022-04-06 $119.00 $120.19 $117.76 $119.94 $118.94 5,485,138
2022-04-05 $118.26 $121.19 $118.14 $119.48 $118.49 5,977,650
2022-04-04 $117.87 $118.98 $117.57 $118.88 $117.89 4,040,341
2022-04-01 $118.84 $118.97 $117.26 $118.58 $117.59 4,314,111
2022-03-31 $120.21 $120.49 $118.10 $118.36 $117.37 5,432,805
2022-03-30 $119.87 $120.74 $119.47 $120.38 $119.38 4,064,857
2022-03-29 $121.83 $122.07 $119.31 $120.19 $119.19 5,126,112
2022-03-28 $119.38 $120.00 $118.71 $119.99 $118.99 5,350,889
2022-03-25 $118.65 $119.31 $117.74 $118.95 $117.96 2,871,275
2022-03-24 $117.38 $117.88 $116.61 $117.82 $116.84 4,505,761
2022-03-23 $121.11 $121.24 $116.74 $116.92 $115.95 5,656,038
2022-03-22 $121.89 $122.53 $121.26 $121.89 $120.87 4,287,642
2022-03-21 $121.93 $123.10 $121.16 $121.76 $120.75 4,092,450
2022-03-18 $121.74 $122.67 $120.68 $122.45 $121.43 7,677,471
2022-03-17 $119.00 $121.24 $118.73 $121.20 $120.19 3,998,929
2022-03-16 $118.21 $119.54 $116.96 $119.48 $118.49 4,441,833
2022-03-15 $117.50 $117.79 $116.22 $117.48 $116.50 5,041,193
2022-03-14 $114.90 $117.21 $114.58 $115.52 $114.56 5,527,517
2022-03-11 $117.44 $118.06 $113.88 $114.02 $113.07 8,012,571
2022-03-10 $117.18 $117.81 $115.73 $117.00 $116.03 4,377,620
2022-03-09 $117.90 $119.20 $116.44 $118.39 $117.40 5,004,766
2022-03-08 $117.91 $119.02 $115.71 $116.11 $115.14 6,694,194
2022-03-07 $120.54 $120.89 $117.26 $118.86 $117.87 6,632,006
2022-03-04 $119.93 $121.76 $119.01 $121.41 $120.40 5,911,494
2022-03-03 $120.80 $122.07 $120.49 $120.97 $119.96 5,223,115
2022-03-02 $118.62 $121.05 $118.26 $120.36 $119.36 6,419,829
2022-03-01 $120.31 $121.16 $117.38 $118.17 $117.19 6,697,813
2022-02-28 $121.05 $121.06 $119.15 $120.62 $119.62 6,828,353
2022-02-25 $118.72 $122.93 $118.50 $122.41 $121.39 5,837,687
2022-02-24 $115.00 $118.92 $114.43 $118.72 $117.73 6,252,741
2022-02-23 $118.00 $118.84 $116.99 $117.25 $116.27 5,184,241
2022-02-22 $116.54 $119.33 $116.10 $117.51 $116.53 6,584,991
2022-02-18 $120.00 $120.31 $114.84 $116.79 $115.82 12,376,135
2022-02-17 $122.99 $123.18 $120.47 $120.58 $119.58 3,688,344
2022-02-16 $123.45 $124.11 $121.56 $123.68 $122.65 5,078,173
2022-02-15 $124.19 $125.42 $123.41 $123.98 $122.95 5,297,968
2022-02-14 $125.00 $125.57 $121.98 $122.78 $121.76 7,433,877
2022-02-11 $127.78 $128.92 $125.15 $125.49 $124.44 4,803,244
2022-02-10 $128.57 $129.92 $127.17 $127.76 $126.70 5,917,727
2022-02-09 $129.52 $130.79 $129.42 $130.49 $129.40 3,434,199
2022-02-08 $127.53 $128.94 $127.16 $128.65 $127.58 3,890,854
2022-02-07 $129.87 $129.95 $127.68 $128.05 $126.98 4,035,240
2022-02-04 $129.56 $130.52 $128.60 $129.71 $128.63 4,149,683
2022-02-03 $128.63 $130.94 $128.26 $130.11 $129.03 5,613,547
2022-02-02 $128.25 $130.74 $127.86 $130.04 $128.96 7,450,501
2022-02-01 $127.37 $127.66 $126.24 $127.20 $126.14 5,602,013
2022-01-31 $125.52 $127.96 $125.13 $127.46 $126.40 7,210,140
2022-01-28 $120.77 $125.53 $119.61 $125.35 $124.31 8,286,467
2022-01-27 $120.98 $123.17 $119.74 $120.44 $119.44 9,180,134
2022-01-26 $119.19 $121.68 $119.00 $120.07 $119.07 14,753,096
2022-01-25 $123.08 $124.62 $121.59 $123.27 $122.24 9,126,620
2022-01-24 $124.01 $124.50 $120.68 $123.82 $122.79 10,868,714
2022-01-21 $126.81 $127.09 $124.86 $125.83 $124.78 10,132,682
2022-01-20 $126.24 $127.91 $124.61 $124.71 $123.67 8,652,569
2022-01-19 $126.75 $127.58 $125.83 $126.05 $125.00 3,994,939
2022-01-18 $127.40 $127.93 $125.55 $126.57 $125.52 5,802,335
2022-01-14 $130.49 $130.59 $127.02 $128.16 $127.09 9,256,873
2022-01-13 $132.39 $132.83 $129.43 $129.65 $128.57 7,174,538
2022-01-12 $134.89 $135.70 $132.53 $133.72 $132.13 8,416,010
2022-01-11 $135.23 $135.97 $134.04 $135.70 $134.08 5,703,412
2022-01-10 $134.79 $135.50 $133.92 $135.26 $133.65 5,975,633
2022-01-07 $134.88 $136.18 $134.38 $135.56 $133.95 4,367,483
2022-01-06 $135.00 $136.21 $133.88 $135.14 $133.53 5,710,227
2022-01-05 $135.15 $137.03 $135.07 $135.16 $133.55 5,948,372
2022-01-04 $139.50 $139.65 $134.76 $135.77 $134.15 8,241,222
2022-01-03 $139.43 $139.83 $137.21 $139.04 $137.38 6,692,433
2021-12-31 $141.00 $141.77 $140.72 $140.74 $139.06 3,146,605
2021-12-30 $141.41 $141.75 $140.59 $141.00 $139.32 2,809,120
2021-12-29 $140.47 $141.66 $139.33 $141.19 $139.51 2,848,992
2021-12-28 $141.58 $141.71 $140.13 $140.47 $138.80 3,298,743
2021-12-27 $139.82 $142.60 $139.43 $141.46 $139.78 3,802,592
2021-12-23 $139.65 $140.23 $138.72 $139.16 $137.50 3,492,052
2021-12-22 $135.88 $139.02 $135.79 $138.99 $137.33 6,768,868
2021-12-21 $136.02 $137.18 $133.40 $135.27 $133.66 7,153,827
2021-12-20 $136.20 $137.81 $134.22 $134.98 $133.37 6,501,433
2021-12-17 $137.54 $139.27 $136.89 $137.11 $135.48 12,156,222
2021-12-16 $135.44 $136.61 $134.60 $136.09 $134.47 6,984,050
2021-12-15 $133.54 $135.67 $132.90 $135.56 $133.95 6,422,458
2021-12-14 $135.93 $136.00 $132.00 $132.94 $131.36 8,193,321
2021-12-13 $134.50 $137.00 $134.50 $135.96 $134.34 5,094,833
2021-12-10 $133.42 $134.50 $132.87 $134.37 $132.77 4,371,797
2021-12-09 $132.50 $133.11 $131.48 $132.53 $130.95 2,663,411
2021-12-08 $132.80 $133.45 $131.12 $132.37 $130.79 5,389,410
2021-12-07 $134.00 $134.08 $131.80 $132.42 $130.84 5,143,597
2021-12-06 $130.76 $133.28 $130.61 $132.47 $130.89 6,601,840
2021-12-03 $128.88 $130.46 $128.03 $130.27 $128.72 5,254,610
2021-12-02 $126.29 $129.85 $126.29 $128.38 $126.85 5,090,982
2021-12-01 $126.48 $128.48 $125.12 $126.74 $125.23 4,816,874
2021-11-30 $128.20 $128.79 $125.34 $125.77 $124.27 7,270,172
2021-11-29 $126.35 $128.94 $125.36 $128.03 $126.51 5,648,325
2021-11-26 $127.81 $129.75 $125.44 $125.88 $124.38 4,671,350
2021-11-24 $124.07 $125.28 $124.00 $125.07 $123.58 3,729,581
2021-11-23 $124.51 $124.89 $123.22 $124.48 $123.00 4,873,730
2021-11-22 $126.78 $126.80 $124.68 $125.26 $123.77 4,205,655
2021-11-19 $128.41 $128.53 $126.46 $126.84 $125.33 6,867,681
2021-11-18 $129.31 $129.43 $127.47 $127.64 $126.12 4,467,001
2021-11-17 $130.61 $130.70 $128.54 $128.62 $127.09 4,759,890
2021-11-16 $129.64 $131.61 $129.64 $130.89 $129.33 4,141,322
2021-11-15 $128.77 $130.20 $128.26 $129.44 $127.90 4,565,941
2021-11-12 $127.94 $128.85 $127.12 $128.45 $126.92 6,441,487
2021-11-11 $127.97 $128.96 $127.24 $127.25 $125.73 5,054,821
2021-11-10 $126.19 $128.11 $126.05 $127.82 $126.30 5,358,931
2021-11-09 $126.70 $127.50 $126.25 $126.43 $124.92 5,112,082
2021-11-08 $124.00 $127.23 $123.81 $126.80 $125.29 4,929,976
2021-11-05 $127.08 $127.32 $123.93 $124.37 $122.89 7,989,929
2021-11-04 $128.95 $129.49 $128.19 $129.09 $127.55 4,675,894
2021-11-03 $127.38 $128.74 $126.97 $128.70 $127.17 5,110,642
2021-11-02 $129.33 $129.53 $127.29 $127.71 $126.19 7,742,234
2021-11-01 $128.64 $129.53 $128.29 $128.94 $127.40 3,481,457
2021-10-29 $127.26 $129.01 $126.83 $128.89 $127.36 4,692,322
2021-10-28 $128.03 $128.94 $127.04 $127.71 $126.19 3,645,516
2021-10-27 $129.00 $129.40 $127.37 $127.71 $126.19 4,128,838
2021-10-26 $127.00 $128.78 $126.79 $128.13 $126.60 3,994,004
2021-10-25 $126.49 $126.85 $125.40 $126.58 $125.07 4,427,034
2021-10-22 $125.51 $126.84 $124.88 $126.72 $125.21 5,742,356
2021-10-21 $123.51 $125.60 $123.09 $125.05 $123.56 4,984,294
2021-10-20 $123.53 $124.80 $122.19 $123.31 $121.84 8,401,863
2021-10-19 $117.06 $120.18 $117.06 $119.34 $117.92 5,879,958
2021-10-18 $117.29 $117.49 $116.30 $116.82 $115.43 5,275,825
2021-10-15 $118.08 $118.33 $117.13 $117.49 $116.09 6,012,639
2021-10-14 $116.66 $117.68 $116.64 $117.57 $116.17 4,977,898
2021-10-13 $117.50 $118.23 $116.44 $117.00 $115.17 3,935,418
2021-10-12 $117.90 $118.31 $116.41 $117.32 $115.48 4,599,520
2021-10-11 $118.15 $118.94 $116.85 $116.88 $115.05 3,873,246
2021-10-08 $118.09 $119.33 $117.82 $118.39 $116.53 7,193,308
2021-10-07 $117.55 $118.71 $117.45 $117.91 $116.06 4,505,817
2021-10-06 $115.75 $116.57 $114.40 $116.49 $114.66 5,498,859
2021-10-05 $116.11 $116.95 $115.53 $115.88 $114.06 4,238,369
2021-10-04 $116.61 $117.57 $114.86 $115.53 $113.72 5,903,559
2021-10-01 $118.20 $118.43 $115.10 $117.21 $115.37 8,173,204
2021-09-30 $119.86 $120.67 $118.10 $118.13 $116.28 4,786,219
2021-09-29 $118.92 $120.06 $118.77 $119.46 $117.59 4,511,387
2021-09-28 $119.60 $119.76 $117.97 $118.74 $116.88 5,855,199
2021-09-27 $123.33 $123.50 $120.45 $120.58 $118.69 6,481,151
2021-09-24 $124.81 $125.48 $124.27 $124.37 $122.42 3,045,957
2021-09-23 $125.42 $125.90 $124.81 $125.30 $123.34 4,161,505
2021-09-22 $125.50 $125.74 $124.18 $124.65 $122.70 6,553,396
2021-09-21 $125.57 $126.78 $125.10 $125.13 $123.17 4,918,788
2021-09-20 $125.60 $126.57 $123.81 $124.87 $122.91 5,262,178
2021-09-17 $126.78 $127.80 $126.46 $126.79 $124.80 10,046,204
2021-09-16 $127.87 $127.97 $126.30 $127.44 $125.44 3,317,341
2021-09-15 $126.88 $128.18 $126.28 $127.49 $125.49 4,803,163
2021-09-14 $127.35 $127.99 $126.71 $127.05 $125.06 4,197,394
2021-09-13 $129.67 $129.70 $124.81 $126.62 $124.63 5,810,983
2021-09-10 $128.00 $129.44 $128.00 $128.80 $126.78 4,127,392
2021-09-09 $129.15 $129.15 $127.33 $127.98 $125.97 4,546,915
2021-09-08 $128.56 $129.52 $128.00 $129.06 $127.04 3,121,341
2021-09-07 $128.12 $128.49 $127.05 $128.39 $126.38 2,765,661
2021-09-03 $129.00 $129.40 $128.15 $128.94 $126.92 2,463,390
2021-09-02 $127.50 $128.85 $127.34 $128.49 $126.48 3,403,549
2021-09-01 $125.72 $127.46 $125.46 $127.40 $125.40 3,484,461
2021-08-31 $126.40 $127.21 $125.91 $126.37 $124.39 6,190,397
2021-08-30 $124.53 $126.19 $124.36 $125.94 $123.97 3,151,842
2021-08-27 $125.68 $126.26 $124.30 $124.59 $122.64 4,094,475
2021-08-26 $124.69 $126.27 $124.65 $125.47 $123.50 3,991,872
2021-08-25 $125.84 $125.91 $124.17 $124.74 $122.78 4,379,038
2021-08-24 $125.60 $125.91 $124.84 $125.50 $123.53 3,945,970
2021-08-23 $126.67 $127.30 $125.79 $125.84 $123.87 3,906,929
2021-08-20 $125.91 $126.98 $125.12 $126.32 $124.34 5,485,778
2021-08-19 $123.72 $126.39 $123.58 $125.72 $123.75 4,283,826
2021-08-18 $125.81 $126.08 $123.86 $123.93 $121.99 3,585,154
2021-08-17 $124.64 $126.38 $124.37 $125.69 $123.72 4,609,726
2021-08-16 $123.69 $124.70 $123.33 $124.66 $122.71 4,602,632
2021-08-13 $122.72 $123.23 $122.34 $123.06 $121.13 3,398,727
2021-08-12 $121.18 $123.25 $121.00 $122.81 $120.88 3,023,662
2021-08-11 $122.84 $123.40 $121.35 $121.46 $119.56 3,683,124
2021-08-10 $123.35 $123.56 $122.10 $122.70 $120.78 4,357,052
2021-08-09 $122.39 $123.26 $122.03 $123.16 $121.23 4,271,295
2021-08-06 $122.00 $122.21 $121.22 $122.17 $120.25 3,550,297
2021-08-05 $122.36 $122.36 $120.83 $122.21 $120.29 3,258,074
2021-08-04 $121.38 $122.65 $121.01 $121.57 $119.66 3,513,439
2021-08-03 $121.38 $122.55 $121.07 $122.12 $120.21 3,696,418
2021-08-02 $121.50 $121.78 $120.18 $120.92 $119.02 3,646,088
2021-07-30 $121.00 $121.42 $120.40 $120.98 $119.08 4,688,845
2021-07-29 $121.08 $121.40 $120.42 $121.09 $119.19 3,917,240
2021-07-28 $119.81 $121.07 $119.28 $120.52 $118.63 3,796,137
2021-07-27 $119.60 $121.23 $119.60 $119.81 $117.93 5,631,002
2021-07-26 $120.24 $120.49 $118.38 $119.52 $117.65 4,955,054
2021-07-23 $119.63 $121.10 $119.27 $120.80 $118.91 4,736,348
2021-07-22 $118.00 $118.75 $115.86 $118.25 $116.40 6,958,136
2021-07-21 $119.22 $119.29 $117.23 $118.98 $117.11 4,285,320
2021-07-20 $118.54 $120.00 $118.10 $118.73 $116.87 4,678,520
2021-07-19 $116.98 $119.33 $116.93 $118.79 $116.93 6,739,677
2021-07-16 $117.04 $117.81 $116.43 $117.51 $115.67 3,977,683
2021-07-15 $116.70 $117.16 $116.27 $116.66 $114.83 5,761,542
2021-07-14 $118.12 $118.30 $116.86 $117.17 $115.33 4,660,619
2021-07-13 $118.57 $119.26 $118.11 $118.65 $116.34 3,877,095
2021-07-12 $118.81 $119.69 $118.44 $118.81 $116.50 3,905,270
2021-07-09 $119.65 $120.24 $119.24 $119.74 $117.41 4,353,592
2021-07-08 $118.86 $119.43 $117.96 $119.26 $116.94 3,908,992
2021-07-07 $119.08 $119.98 $118.75 $119.87 $117.54 4,068,676
2021-07-06 $118.00 $119.07 $117.76 $118.82 $116.51 5,040,477
2021-07-02 $116.92 $118.25 $116.65 $118.04 $115.74 4,787,292
2021-07-01 $115.61 $117.29 $115.48 $117.16 $114.88 4,739,640
2021-06-30 $117.00 $117.18 $115.25 $115.93 $113.68 5,844,877
2021-06-29 $115.74 $118.84 $115.46 $117.21 $114.93 8,150,283
2021-06-28 $112.99 $116.36 $112.74 $115.70 $113.45 9,567,288
2021-06-25 $111.88 $113.26 $111.51 $112.72 $110.53 8,750,439
2021-06-24 $111.50 $113.49 $111.41 $111.70 $109.53 9,718,576
2021-06-23 $110.60 $111.26 $110.60 $110.84 $108.68 4,356,141
2021-06-22 $111.66 $111.92 $110.50 $110.96 $108.80 6,519,401
2021-06-21 $110.25 $112.17 $109.73 $111.44 $109.27 4,743,614
2021-06-18 $110.00 $111.35 $110.00 $110.33 $108.18 8,832,123
2021-06-17 $109.75 $111.99 $109.73 $111.63 $109.46 5,967,581
2021-06-16 $110.19 $111.11 $109.80 $110.06 $107.92 7,014,076
2021-06-15 $110.94 $111.40 $110.10 $110.41 $108.26 5,398,786
2021-06-14 $110.08 $110.56 $109.63 $110.48 $108.33 4,888,693
2021-06-11 $110.33 $110.33 $109.51 $109.91 $107.77 6,517,490
2021-06-10 $109.05 $110.25 $108.99 $110.15 $108.01 8,012,722
2021-06-09 $107.81 $109.53 $107.60 $109.05 $106.93 13,780,373
2021-06-08 $110.50 $110.50 $107.83 $107.90 $105.80 8,173,948
2021-06-07 $109.98 $110.88 $109.72 $110.00 $107.86 7,933,572
2021-06-04 $109.30 $109.91 $108.41 $109.29 $107.17 7,197,233
2021-06-03 $107.00 $109.67 $106.55 $109.20 $107.08 12,117,950
2021-06-02 $105.79 $107.93 $105.36 $106.90 $104.82 19,215,080
2021-06-01 $110.15 $111.30 $105.69 $105.79 $103.73 25,124,055
2021-05-28 $116.47 $117.82 $116.29 $116.65 $114.38 4,813,106
2021-05-27 $117.00 $117.57 $115.61 $115.69 $113.44 10,358,933
2021-05-26 $117.52 $118.28 $116.05 $116.75 $114.48 6,693,116
2021-05-25 $118.00 $119.24 $117.56 $118.40 $116.10 4,704,541
2021-05-24 $118.04 $118.26 $117.24 $117.29 $115.01 3,095,991
2021-05-21 $118.23 $118.95 $116.98 $117.13 $114.85 4,629,348
2021-05-20 $116.55 $117.97 $116.41 $117.80 $115.51 2,858,296
2021-05-19 $116.16 $116.43 $115.16 $116.38 $114.12 3,430,779
2021-05-18 $116.72 $118.00 $116.72 $116.98 $114.71 3,398,438
2021-05-17 $118.00 $118.35 $116.67 $116.74 $114.47 3,732,567
2021-05-14 $117.99 $118.82 $117.33 $118.31 $116.01 3,800,475
2021-05-13 $117.00 $118.03 $116.67 $117.45 $115.17 4,519,652
2021-05-12 $117.17 $117.60 $116.25 $116.35 $114.09 4,745,641
2021-05-11 $118.86 $119.26 $117.96 $118.39 $116.09 5,520,761
2021-05-10 $119.20 $119.95 $118.75 $118.94 $116.63 3,923,211
2021-05-07 $119.77 $120.42 $118.76 $118.95 $116.64 4,076,673
2021-05-06 $118.05 $118.88 $116.70 $118.79 $116.48 4,305,647
2021-05-05 $117.80 $118.87 $117.59 $118.51 $116.21 4,061,321
2021-05-04 $119.20 $119.29 $116.43 $117.54 $115.25 9,221,821
2021-05-03 $120.55 $120.66 $119.18 $119.53 $117.21 4,917,576
2021-04-30 $120.50 $121.15 $119.35 $120.08 $117.75 4,773,478
2021-04-29 $121.50 $121.51 $120.01 $121.01 $118.66 3,889,176
2021-04-28 $121.52 $121.92 $120.54 $121.45 $119.09 3,755,874
2021-04-27 $122.00 $122.55 $121.00 $121.70 $119.33 3,384,975
2021-04-26 $123.39 $123.40 $121.95 $122.58 $120.20 4,377,454
2021-04-23 $123.62 $124.11 $122.65 $123.31 $120.91 5,227,015
2021-04-22 $122.81 $124.82 $122.51 $123.50 $121.10 6,366,926
2021-04-21 $120.43 $122.85 $119.86 $122.60 $120.22 7,040,450
2021-04-20 $120.50 $122.00 $119.01 $120.00 $117.67 9,908,213
2021-04-19 $123.60 $125.42 $123.59 $124.53 $122.11 6,853,082
2021-04-16 $124.39 $124.61 $122.95 $124.35 $121.93 6,243,068
2021-04-15 $122.40 $124.68 $121.90 $123.94 $121.53 4,510,894
2021-04-14 $122.55 $122.83 $121.29 $121.50 $119.14 4,726,734
2021-04-13 $121.05 $123.64 $120.91 $123.01 $120.17 4,944,569
2021-04-12 $120.56 $121.37 $120.48 $121.04 $118.25 2,915,975
2021-04-09 $119.65 $120.93 $119.35 $120.90 $118.11 4,102,501
2021-04-08 $121.01 $121.57 $119.54 $119.78 $117.02 3,768,840
2021-04-07 $119.82 $120.88 $119.60 $120.11 $117.34 4,313,019
2021-04-06 $120.01 $122.01 $119.60 $119.97 $117.20 5,146,395
2021-04-05 $119.65 $120.35 $119.08 $119.86 $117.10 6,314,613
2021-04-01 $120.28 $120.87 $118.78 $118.94 $116.20 4,015,265
2021-03-31 $120.00 $121.45 $119.75 $119.84 $117.08 5,792,830
2021-03-30 $121.50 $122.49 $119.38 $119.75 $116.99 5,054,413
2021-03-29 $121.00 $122.74 $120.05 $122.23 $119.41 4,810,103
2021-03-26 $119.28 $122.30 $118.94 $122.07 $119.25 4,857,100
2021-03-25 $118.73 $119.50 $117.24 $119.05 $116.30 5,320,061
2021-03-24 $120.00 $120.45 $117.95 $118.02 $115.30 6,521,405
2021-03-23 $121.77 $122.15 $119.87 $120.49 $117.71 3,788,585
2021-03-22 $120.26 $122.22 $120.01 $121.47 $118.67 5,173,154
2021-03-19 $118.38 $120.99 $117.57 $120.25 $117.48 11,275,167
2021-03-18 $117.50 $119.15 $117.31 $118.11 $115.39 4,253,018
2021-03-17 $117.67 $118.22 $116.92 $117.62 $114.91 3,797,248
2021-03-16 $118.45 $119.44 $117.53 $118.22 $115.49 3,870,506
2021-03-15 $117.19 $118.22 $116.54 $118.10 $115.38 4,652,129
2021-03-12 $117.09 $117.27 $116.12 $116.71 $114.02 3,714,034
2021-03-11 $116.69 $117.87 $115.84 $117.52 $114.81 4,915,710
2021-03-10 $117.24 $119.20 $115.32 $115.88 $113.21 7,640,452
2021-03-09 $116.74 $119.34 $116.49 $116.70 $114.01 5,176,110
2021-03-08 $117.00 $118.28 $115.56 $115.63 $112.96 3,931,566
2021-03-05 $117.00 $117.58 $114.80 $117.25 $114.55 4,859,525
2021-03-04 $119.00 $119.81 $114.74 $116.01 $113.33 6,699,630
2021-03-03 $121.69 $121.89 $119.06 $119.18 $116.43 5,239,587
2021-03-02 $122.21 $123.10 $121.19 $122.53 $119.70 4,908,215
2021-03-01 $120.99 $122.95 $120.61 $122.21 $119.39 3,859,195
2021-02-26 $122.19 $122.36 $119.66 $119.78 $117.02 5,118,019
2021-02-25 $121.66 $122.76 $120.77 $121.58 $118.78 3,456,853
2021-02-24 $120.80 $122.91 $120.66 $122.38 $119.56 4,127,524
2021-02-23 $122.25 $123.18 $120.21 $120.80 $118.01 5,566,064
2021-02-22 $122.95 $122.95 $120.53 $122.55 $119.72 4,835,500
2021-02-19 $125.25 $125.39 $122.67 $123.04 $120.20 6,204,206
2021-02-18 $125.47 $126.66 $124.07 $125.41 $122.52 5,435,012
2021-02-17 $127.37 $128.00 $126.39 $127.24 $124.31 3,152,914
2021-02-16 $128.49 $128.50 $126.85 $128.02 $125.07 5,174,034
2021-02-12 $126.41 $128.54 $126.25 $128.23 $125.27 3,658,831
2021-02-11 $125.69 $126.87 $125.20 $126.84 $123.91 3,697,423
2021-02-10 $125.79 $126.20 $124.76 $125.29 $122.40 4,155,101
2021-02-09 $124.83 $125.28 $123.61 $125.15 $122.26 3,423,345
2021-02-08 $125.00 $125.80 $123.77 $124.50 $121.63 3,456,083
2021-02-05 $120.43 $124.32 $120.04 $124.03 $121.17 5,803,596
2021-02-04 $119.83 $120.87 $118.79 $119.74 $116.98 4,377,982
2021-02-03 $119.74 $120.89 $118.90 $120.22 $117.45 4,992,031
2021-02-02 $123.40 $123.72 $120.23 $120.24 $117.47 7,219,728
2021-02-01 $123.24 $124.82 $122.50 $122.54 $119.71 8,337,131
2021-01-29 $120.25 $124.72 $119.71 $123.59 $120.74 10,995,345
2021-01-28 $117.91 $124.07 $117.15 $120.39 $117.61 11,296,279
2021-01-27 $115.20 $117.78 $113.50 $114.29 $111.65 9,104,907
2021-01-26 $114.25 $115.12 $113.79 $114.73 $112.08 4,142,373
2021-01-25 $113.06 $115.40 $113.01 $114.72 $112.07 4,689,256
2021-01-22 $113.00 $113.51 $111.74 $112.84 $110.24 4,163,905
2021-01-21 $112.25 $113.54 $110.26 $112.95 $110.35 5,028,068
2021-01-20 $112.65 $113.53 $112.00 $112.89 $110.29 2,952,325
2021-01-19 $111.74 $113.13 $110.52 $112.57 $109.97 6,820,328
2021-01-15 $110.00 $111.62 $109.39 $111.30 $108.73 4,480,173
2021-01-14 $111.21 $111.66 $109.75 $110.04 $107.50 4,391,349
2021-01-13 $109.09 $112.90 $108.25 $112.15 $109.12 6,047,106
2021-01-12 $110.52 $110.72 $108.34 $108.84 $105.90 5,772,814
2021-01-11 $111.21 $111.98 $110.23 $110.84 $107.84 3,177,736
2021-01-08 $111.67 $112.55 $110.34 $111.61 $108.59 4,242,160
2021-01-07 $110.28 $111.62 $109.25 $111.30 $108.29 5,568,900
2021-01-06 $108.95 $111.03 $108.59 $110.23 $107.25 5,539,612
2021-01-05 $108.85 $110.91 $108.30 $110.46 $107.47 4,323,126
2021-01-04 $109.53 $110.25 $107.26 $109.11 $106.16 6,192,221
2020-12-31 $108.17 $109.64 $107.85 $109.49 $106.53 2,982,245
2020-12-30 $108.69 $109.12 $107.84 $108.44 $105.51 2,416,104
2020-12-29 $108.50 $108.94 $108.14 $108.33 $105.40 2,834,686
2020-12-28 $108.96 $109.10 $107.26 $107.79 $104.88 2,032,245
2020-12-24 $107.44 $108.95 $107.38 $108.35 $105.42 1,451,492
2020-12-23 $108.87 $109.68 $107.43 $107.45 $104.54 3,149,690
2020-12-22 $107.83 $109.04 $106.96 $108.28 $105.35 3,426,649
2020-12-21 $107.56 $108.18 $105.37 $108.09 $105.17 4,544,274
2020-12-18 $108.85 $109.61 $107.49 $108.97 $106.02 10,669,778
2020-12-17 $107.83 $108.94 $107.61 $108.78 $105.84 3,924,302
2020-12-16 $107.45 $108.21 $106.61 $107.34 $104.44 4,458,721
2020-12-15 $106.94 $108.41 $106.40 $107.45 $104.54 5,256,843
2020-12-14 $107.50 $109.17 $106.77 $106.79 $103.90 6,250,041
2020-12-11 $106.10 $107.35 $105.32 $107.02 $104.13 4,718,995
2020-12-10 $106.76 $107.09 $106.04 $106.52 $103.64 4,828,615
2020-12-09 $107.10 $107.69 $105.52 $106.32 $103.45 5,742,446
2020-12-08 $106.80 $107.24 $106.21 $106.80 $103.91 6,643,598
2020-12-07 $107.72 $108.30 $106.64 $107.18 $104.28 6,928,011
2020-12-04 $107.08 $108.27 $106.93 $107.90 $104.98 4,687,048
2020-12-03 $108.15 $108.64 $107.08 $107.53 $104.62 3,846,363
2020-12-02 $108.31 $108.63 $107.36 $108.15 $105.23 3,444,892
2020-12-01 $109.24 $109.60 $108.07 $108.49 $105.56 4,123,895
2020-11-30 $107.77 $108.55 $107.09 $108.22 $105.29 5,702,327
2020-11-27 $106.67 $107.75 $105.87 $107.62 $104.71 1,979,001
2020-11-25 $107.05 $108.40 $105.63 $106.41 $103.53 6,224,141
2020-11-24 $109.31 $109.59 $107.25 $107.61 $104.70 7,132,516
2020-11-23 $111.43 $111.52 $108.86 $109.27 $106.32 4,106,070
2020-11-20 $110.74 $111.76 $110.07 $110.89 $107.89 4,075,245
2020-11-19 $110.00 $111.20 $109.26 $111.00 $108.00 3,548,144
2020-11-18 $113.67 $113.71 $109.75 $109.77 $106.80 4,545,668
2020-11-17 $113.22 $114.62 $112.34 $113.06 $110.00 3,793,137
2020-11-16 $112.05 $113.75 $111.59 $113.67 $110.60 4,144,862
2020-11-13 $113.00 $113.09 $111.42 $112.60 $109.56 3,919,070
2020-11-12 $112.41 $112.86 $111.30 $111.95 $108.92 2,817,539
2020-11-11 $111.94 $112.95 $111.47 $112.65 $109.60 3,994,005
2020-11-10 $109.25 $111.59 $108.40 $110.81 $107.81 5,243,650
2020-11-09 $111.80 $113.21 $106.19 $109.39 $106.43 13,990,710
2020-11-06 $113.88 $115.14 $112.84 $114.42 $111.33 5,644,486
2020-11-05 $113.51 $114.84 $112.72 $113.53 $110.46 5,139,894
2020-11-04 $110.17 $114.23 $110.11 $111.53 $108.51 7,421,211
2020-11-03 $108.74 $110.80 $108.36 $109.56 $106.60 3,870,091
2020-11-02 $107.09 $108.70 $106.11 $107.48 $104.57 5,907,062
2020-10-30 $104.76 $105.55 $103.13 $105.11 $102.27 4,434,640
2020-10-29 $106.38 $106.58 $104.57 $105.00 $102.16 4,237,622
2020-10-28 $106.81 $107.41 $105.38 $106.42 $103.54 7,104,939
2020-10-27 $108.89 $109.75 $108.33 $108.58 $105.64 4,518,049
2020-10-26 $107.57 $109.16 $107.05 $109.00 $106.05 7,297,958
2020-10-23 $109.64 $110.00 $107.57 $107.79 $104.88 3,573,013
2020-10-22 $106.42 $110.05 $106.24 $109.48 $106.52 4,954,280
2020-10-21 $108.01 $109.00 $104.75 $105.93 $103.07 5,716,007
2020-10-20 $108.35 $109.89 $108.11 $108.36 $105.43 3,873,504
2020-10-19 $109.90 $111.04 $107.82 $108.04 $105.12 4,228,515
2020-10-16 $107.70 $110.38 $107.70 $109.67 $106.70 4,363,766
2020-10-15 $106.85 $107.74 $106.31 $107.32 $104.42 3,518,987
2020-10-14 $108.61 $109.83 $107.34 $107.75 $104.84 4,191,903
2020-10-13 $110.50 $110.99 $108.25 $108.37 $105.09 4,773,555
2020-10-12 $110.25 $111.57 $109.76 $111.05 $107.69 4,201,819
2020-10-09 $109.34 $109.97 $108.80 $109.65 $106.33 3,060,733
2020-10-08 $108.14 $109.13 $107.42 $108.54 $105.25 4,168,512
2020-10-07 $107.37 $108.18 $106.93 $107.74 $104.48 4,162,751
2020-10-06 $108.56 $108.77 $106.05 $106.25 $103.03 3,992,611
2020-10-05 $107.18 $108.65 $107.18 $108.56 $105.27 3,603,415
2020-10-02 $107.68 $108.66 $106.33 $106.50 $103.28 5,590,462
2020-10-01 $109.18 $110.33 $108.38 $108.64 $105.35 7,242,069
2020-09-30 $105.99 $109.48 $105.74 $108.83 $105.53 9,487,040
2020-09-29 $106.01 $106.41 $104.92 $105.19 $102.00 4,470,770
2020-09-28 $104.24 $105.25 $103.82 $104.44 $101.28 5,515,469
2020-09-25 $100.56 $103.61 $100.34 $103.45 $100.32 5,060,317
2020-09-24 $102.75 $103.53 $100.47 $100.92 $97.86 7,603,993
2020-09-23 $104.99 $104.99 $102.23 $102.73 $99.62 4,040,141
2020-09-22 $105.46 $105.52 $103.57 $104.80 $101.63 4,180,254
2020-09-21 $105.80 $106.46 $104.46 $105.95 $102.74 4,559,845
2020-09-18 $106.56 $107.99 $106.14 $106.86 $103.62 7,622,454
2020-09-17 $104.96 $106.75 $104.39 $106.66 $103.43 4,283,743
2020-09-16 $106.95 $107.37 $105.66 $105.70 $102.50 4,244,419
2020-09-15 $107.00 $107.53 $106.17 $106.58 $103.35 3,654,948
2020-09-14 $105.59 $106.66 $105.12 $105.69 $102.49 3,824,100
2020-09-11 $105.28 $105.70 $104.32 $104.70 $101.53 4,111,262
2020-09-10 $105.60 $105.60 $103.73 $104.00 $100.85 4,271,232
2020-09-09 $104.26 $106.93 $104.13 $105.81 $102.61 4,365,102
2020-09-08 $103.17 $103.82 $102.43 $102.84 $99.73 5,217,691
2020-09-04 $105.45 $106.04 $102.42 $104.16 $101.01 5,027,723
2020-09-03 $108.70 $108.94 $104.30 $105.53 $102.33 6,096,925
2020-09-02 $106.45 $109.91 $105.88 $109.44 $106.13 5,843,679
2020-09-01 $108.93 $109.07 $105.58 $106.55 $103.32 7,967,973
2020-08-31 $110.70 $111.74 $109.26 $109.47 $106.16 6,943,209
2020-08-28 $113.54 $114.20 $109.41 $110.79 $107.44 17,203,952
2020-08-27 $111.01 $114.00 $109.52 $111.29 $107.92 36,319,012
2020-08-26 $101.99 $103.29 $101.26 $103.19 $100.07 2,968,816
2020-08-25 $101.98 $102.90 $101.52 $102.47 $99.37 2,626,522
2020-08-24 $102.70 $103.23 $100.70 $101.39 $98.32 3,212,943
2020-08-21 $101.63 $102.54 $100.84 $102.40 $99.30 3,585,115
2020-08-20 $99.99 $102.02 $99.75 $101.63 $98.55 3,548,902
2020-08-19 $101.08 $101.62 $100.33 $100.48 $97.44 2,716,887
2020-08-18 $101.09 $101.72 $100.43 $100.96 $97.90 3,777,618
2020-08-17 $100.30 $101.42 $100.21 $100.71 $97.66 4,648,235
2020-08-14 $100.93 $101.22 $99.58 $99.99 $96.96 2,740,192
2020-08-13 $100.34 $101.27 $100.00 $101.10 $98.04 2,951,812
2020-08-12 $99.55 $101.10 $99.32 $100.65 $97.60 2,668,968
2020-08-11 $100.43 $100.43 $98.67 $99.06 $96.06 4,823,354
2020-08-10 $100.94 $101.26 $100.03 $100.04 $97.01 2,776,738
2020-08-07 $101.70 $102.30 $100.56 $101.23 $98.16 3,141,906
2020-08-06 $101.52 $101.80 $99.92 $101.75 $98.67 3,942,990
2020-08-05 $99.97 $102.36 $99.88 $102.14 $99.05 4,416,036
2020-08-04 $100.16 $100.68 $99.28 $99.93 $96.90 2,730,588
2020-08-03 $101.08 $101.55 $100.21 $100.68 $97.63 3,671,149
2020-07-31 $101.21 $101.37 $99.12 $100.64 $97.59 4,604,259
2020-07-30 $100.98 $101.58 $100.24 $101.53 $98.46 3,176,855
2020-07-29 $100.18 $102.89 $100.09 $102.52 $99.42 4,744,441
2020-07-28 $100.14 $100.79 $99.27 $99.86 $96.84 4,114,163
2020-07-27 $98.55 $100.28 $98.41 $99.99 $96.96 3,718,001
2020-07-24 $100.21 $100.21 $98.36 $98.95 $95.95 4,534,668
2020-07-23 $100.28 $101.98 $100.07 $100.82 $97.77 5,905,762
2020-07-22 $98.11 $100.57 $98.00 $100.19 $97.16 4,662,048
2020-07-21 $98.88 $99.48 $97.76 $98.19 $95.22 5,063,453
2020-07-20 $100.00 $100.71 $98.72 $99.08 $96.08 5,676,584
2020-07-17 $97.87 $100.00 $97.68 $99.25 $96.24 8,315,379
2020-07-16 $97.85 $97.99 $94.29 $96.40 $93.48 7,543,256
2020-07-15 $95.90 $97.13 $95.77 $96.73 $93.80 6,201,206
2020-07-14 $92.64 $94.98 $91.71 $94.82 $91.95 4,121,080
2020-07-13 $93.14 $95.62 $92.79 $93.09 $89.93 4,296,566
2020-07-10 $93.47 $93.80 $92.32 $93.04 $89.88 2,923,137
2020-07-09 $92.74 $94.88 $91.85 $93.67 $90.49 4,575,929
2020-07-08 $92.84 $93.67 $91.50 $92.58 $89.44 3,815,692
2020-07-07 $92.46 $93.40 $92.09 $92.46 $89.32 3,389,249
2020-07-06 $92.76 $93.97 $92.45 $92.97 $89.81 5,918,359
2020-07-02 $92.50 $93.06 $91.93 $92.23 $89.10 3,845,601
2020-07-01 $91.98 $91.98 $90.43 $91.64 $88.53 3,393,193
2020-06-30 $88.75 $91.90 $88.44 $91.43 $88.33 5,220,806
2020-06-29 $89.58 $89.70 $88.09 $89.01 $85.99 4,669,327
2020-06-26 $89.82 $89.95 $87.94 $88.71 $85.70 8,521,862
2020-06-25 $87.24 $89.81 $86.16 $89.62 $86.58 5,781,100
2020-06-24 $90.63 $90.73 $86.82 $87.30 $84.34 6,140,726
2020-06-23 $91.11 $92.30 $90.79 $91.30 $88.20 4,156,936
2020-06-22 $90.33 $90.65 $89.16 $90.34 $87.27 5,071,192
2020-06-19 $91.67 $92.40 $90.61 $90.68 $87.60 9,473,307
2020-06-18 $90.50 $91.34 $89.57 $90.28 $87.22 5,877,867
2020-06-17 $90.42 $91.67 $90.10 $90.90 $87.81 4,359,078
2020-06-16 $90.62 $91.76 $89.14 $89.74 $86.69 6,143,306
2020-06-15 $87.52 $90.35 $87.05 $89.55 $86.51 5,666,045
2020-06-12 $89.25 $90.19 $87.59 $89.02 $86.00 5,590,268
2020-06-11 $92.17 $92.50 $86.94 $87.78 $84.80 8,166,344
2020-06-10 $90.85 $92.75 $90.64 $92.16 $89.03 5,828,446
2020-06-09 $92.32 $92.82 $90.24 $90.27 $87.21 4,855,702
2020-06-08 $88.98 $92.61 $88.91 $92.56 $89.42 5,425,755
2020-06-05 $88.47 $89.96 $87.32 $89.86 $86.81 11,874,292
2020-06-04 $91.05 $91.34 $88.24 $88.25 $85.25 9,111,006
2020-06-03 $92.56 $92.70 $90.56 $91.40 $88.30 8,052,501
2020-06-02 $92.92 $93.15 $91.76 $92.62 $89.48 6,394,128
2020-06-01 $92.95 $93.96 $92.04 $93.01 $89.85 5,451,193
2020-05-29 $92.90 $95.59 $90.75 $94.92 $91.70 10,138,477
2020-05-28 $91.95 $93.33 $91.21 $92.10 $88.97 5,316,326
2020-05-27 $89.28 $90.78 $88.17 $90.76 $87.68 5,420,584
2020-05-26 $92.95 $93.29 $89.17 $89.48 $86.44 6,242,815
2020-05-22 $90.42 $91.54 $89.71 $91.47 $88.36 5,182,655
2020-05-21 $89.64 $90.61 $88.38 $90.39 $87.32 6,180,830
2020-05-20 $89.58 $90.42 $88.03 $90.09 $87.03 7,488,783
2020-05-19 $90.33 $90.50 $88.11 $88.22 $85.23 7,691,365
2020-05-18 $91.90 $93.00 $90.02 $90.27 $87.21 7,646,517
2020-05-15 $89.96 $91.16 $88.79 $89.89 $86.84 13,605,613
2020-05-14 $90.50 $91.78 $89.34 $91.78 $88.66 8,174,111
2020-05-13 $93.27 $94.67 $90.84 $92.16 $89.03 11,612,046
2020-05-12 $96.46 $96.68 $93.73 $93.80 $90.62 5,376,588
2020-05-11 $93.22 $96.49 $93.14 $96.07 $92.81 7,236,440
2020-05-08 $94.84 $94.94 $92.90 $93.70 $90.52 6,167,595
2020-05-07 $92.14 $94.54 $91.81 $93.99 $90.80 7,254,904
2020-05-06 $93.15 $93.43 $91.03 $91.08 $87.99 4,242,943
2020-05-05 $90.95 $93.66 $90.39 $93.03 $89.87 6,745,272
2020-05-04 $89.79 $90.16 $88.71 $89.83 $86.78 5,033,385
2020-05-01 $91.00 $91.36 $88.75 $89.85 $86.80 6,834,998
2020-04-30 $91.85 $93.77 $91.85 $92.09 $88.96 7,972,622
2020-04-29 $92.09 $93.05 $91.07 $92.28 $89.15 7,059,500
2020-04-28 $94.88 $95.15 $91.34 $91.46 $88.36 7,799,430
2020-04-27 $95.48 $95.90 $94.02 $94.95 $91.73 6,834,753
2020-04-24 $94.50 $94.58 $92.78 $94.06 $90.87 9,016,057
2020-04-23 $95.87 $97.45 $93.35 $93.94 $90.75 10,574,455
2020-04-22 $94.28 $95.98 $92.79 $95.48 $92.24 8,341,549
2020-04-21 $96.10 $96.97 $93.62 $94.05 $90.86 12,015,847
2020-04-20 $94.82 $100.00 $94.65 $98.00 $94.67 17,217,172
2020-04-17 $97.45 $97.75 $94.24 $96.01 $92.75 16,062,581
2020-04-16 $92.60 $96.99 $91.14 $96.00 $92.74 26,956,892
2020-04-15 $90.01 $91.90 $88.51 $90.94 $87.85 14,065,376
2020-04-14 $87.00 $89.54 $86.50 $89.14 $86.11 9,848,217
2020-04-13 $86.32 $86.48 $83.52 $85.85 $82.60 6,628,959
2020-04-09 $85.00 $86.50 $82.95 $86.04 $82.78 10,465,284
2020-04-08 $82.50 $85.39 $81.05 $84.95 $81.74 9,260,631
2020-04-07 $83.45 $84.48 $81.77 $81.93 $78.83 10,862,460
2020-04-06 $81.08 $83.12 $79.61 $82.73 $79.60 12,365,596
2020-04-03 $78.79 $79.99 $78.18 $79.45 $76.44 9,128,727
2020-04-02 $76.12 $79.66 $76.00 $79.44 $76.43 10,158,402
2020-04-01 $77.00 $77.38 $75.35 $76.57 $73.67 12,198,224
2020-03-31 $81.43 $81.49 $78.56 $78.91 $75.92 23,724,192
2020-03-30 $82.83 $84.40 $78.47 $79.34 $76.34 47,188,125
2020-03-27 $77.50 $77.50 $73.61 $74.56 $71.74 8,337,903
2020-03-26 $71.08 $75.97 $71.00 $75.81 $72.94 10,500,949
2020-03-25 $68.95 $72.63 $68.15 $70.75 $68.07 9,350,991
2020-03-24 $64.91 $69.97 $64.50 $69.69 $67.05 10,900,888
2020-03-23 $67.07 $67.49 $61.61 $62.82 $60.44 13,032,018
2020-03-20 $74.05 $74.86 $67.95 $68.00 $65.43 15,118,925
2020-03-19 $81.36 $81.81 $73.55 $74.50 $71.68 14,474,315
2020-03-18 $74.98 $81.99 $74.39 $79.26 $76.26 17,521,875
2020-03-17 $75.52 $79.79 $73.34 $79.49 $76.48 13,312,835
2020-03-16 $70.65 $79.25 $70.00 $73.66 $70.87 14,358,919
2020-03-13 $77.91 $82.67 $74.83 $81.65 $78.56 18,316,924
2020-03-12 $73.28 $78.15 $72.01 $74.74 $71.91 13,875,031
2020-03-11 $78.53 $79.07 $76.35 $78.09 $75.14 11,170,130
2020-03-10 $79.23 $81.00 $75.93 $80.88 $77.82 9,417,312
2020-03-09 $76.61 $79.34 $75.10 $77.02 $74.11 10,283,749
2020-03-06 $78.60 $82.30 $78.09 $81.74 $78.65 10,647,611
2020-03-05 $80.29 $81.47 $79.13 $80.52 $77.47 9,288,681
2020-03-04 $80.66 $82.33 $79.46 $82.09 $78.98 8,659,982
2020-03-03 $81.58 $83.50 $77.26 $77.99 $75.04 9,509,961
2020-03-02 $77.88 $81.68 $77.25 $81.61 $78.52 11,482,075
2020-02-28 $77.12 $78.16 $74.02 $77.03 $74.12 16,671,866
2020-02-27 $80.40 $82.03 $79.16 $79.19 $76.19 8,654,811
2020-02-26 $82.13 $82.88 $81.11 $81.36 $78.28 7,380,110
2020-02-25 $84.93 $85.37 $80.78 $81.13 $78.06 7,020,747
2020-02-24 $85.45 $85.67 $84.07 $84.63 $81.43 5,549,762
2020-02-21 $88.04 $88.25 $87.16 $87.45 $84.14 5,570,900
2020-02-20 $89.10 $89.56 $88.04 $88.46 $85.11 3,657,471
2020-02-19 $88.83 $89.93 $88.69 $89.36 $85.98 3,464,882
2020-02-18 $89.42 $89.49 $88.31 $88.88 $85.52 4,492,280
2020-02-14 $88.87 $89.71 $88.31 $89.66 $86.27 3,919,808
2020-02-13 $88.50 $89.04 $87.70 $88.68 $85.32 4,448,837
2020-02-12 $89.56 $89.59 $88.58 $88.79 $85.43 3,389,418
2020-02-11 $88.64 $89.41 $88.53 $89.17 $85.80 2,661,851
2020-02-10 $87.21 $88.30 $87.21 $88.30 $84.96 4,219,417
2020-02-07 $89.23 $89.51 $87.68 $87.87 $84.55 4,471,582
2020-02-06 $90.00 $90.08 $89.25 $89.47 $86.09 4,270,721
2020-02-05 $88.87 $89.61 $88.55 $89.56 $86.17 3,565,530
2020-02-04 $88.15 $89.25 $88.15 $88.23 $84.89 3,904,607
2020-02-03 $87.78 $88.40 $86.75 $87.06 $83.77 4,675,835
2020-01-31 $89.13 $89.23 $86.90 $87.14 $83.84 5,914,100
2020-01-30 $88.29 $89.21 $87.97 $89.16 $85.79 5,248,069
2020-01-29 $89.61 $90.23 $89.07 $89.14 $85.77 3,914,155
2020-01-28 $89.70 $90.03 $89.39 $89.54 $86.15 4,983,705
2020-01-27 $89.11 $90.00 $88.89 $89.59 $86.20 4,482,196
2020-01-24 $90.85 $91.53 $90.21 $90.40 $86.98 4,218,696
2020-01-23 $91.81 $91.85 $90.16 $90.73 $87.30 7,418,383
2020-01-22 $90.78 $92.45 $90.03 $91.86 $88.38 9,841,181
2020-01-21 $88.86 $90.04 $88.61 $89.73 $86.34 7,452,658
2020-01-17 $88.45 $89.20 $88.31 $89.00 $85.63 5,878,516
2020-01-16 $87.94 $88.31 $87.42 $88.28 $84.94 5,023,276
2020-01-15 $86.11 $87.85 $86.11 $87.38 $84.07 5,389,712
2020-01-14 $84.13 $86.00 $84.01 $85.74 $82.50 8,751,365
2020-01-13 $85.50 $85.73 $84.74 $85.12 $81.56 5,571,466
2020-01-10 $86.79 $86.99 $85.17 $85.36 $81.79 4,680,395
2020-01-09 $86.30 $86.68 $85.75 $86.44 $82.82 6,432,488
2020-01-08 $86.24 $86.66 $85.93 $86.21 $82.60 5,693,921
2020-01-07 $85.77 $86.30 $85.54 $85.86 $82.27 3,410,259
2020-01-06 $85.62 $86.36 $85.21 $86.34 $82.73 5,628,760
2020-01-03 $85.75 $86.67 $85.59 $85.89 $82.29 4,746,990
2020-01-02 $86.06 $86.96 $85.80 $86.95 $83.31 4,969,010
2019-12-31 $86.50 $86.99 $86.27 $86.86 $83.22 3,261,088
2019-12-30 $87.52 $87.79 $86.61 $86.80 $83.17 2,706,135
2019-12-27 $87.49 $87.75 $87.02 $87.40 $83.74 2,508,138
2019-12-26 $87.21 $87.52 $86.88 $87.28 $83.63 2,033,136
2019-12-24 $87.37 $87.48 $86.98 $87.28 $83.63 1,067,679
2019-12-23 $86.31 $87.46 $86.28 $87.35 $83.69 4,067,769
2019-12-20 $88.99 $89.24 $86.63 $86.66 $83.03 11,606,526
2019-12-19 $86.74 $87.35 $86.49 $87.35 $83.69 4,643,656
2019-12-18 $87.08 $87.27 $86.61 $86.93 $83.29 5,831,115
2019-12-17 $86.58 $87.30 $86.00 $87.06 $83.42 5,368,455
2019-12-16 $86.95 $87.10 $86.30 $86.40 $82.78 3,843,667
2019-12-13 $85.78 $86.71 $85.78 $86.35 $82.74 3,872,010
2019-12-12 $84.78 $86.28 $84.64 $85.97 $82.37 4,155,194
2019-12-11 $84.62 $85.04 $84.21 $84.91 $81.36 2,926,576
2019-12-10 $83.88 $84.63 $83.76 $84.56 $81.02 3,904,868
2019-12-09 $85.12 $85.42 $83.83 $83.87 $80.36 4,227,003
2019-12-06 $85.67 $85.91 $85.38 $85.48 $81.90 4,104,604
2019-12-05 $85.12 $85.42 $84.33 $85.24 $81.67 3,279,925
2019-12-04 $84.50 $85.34 $84.44 $85.18 $81.61 3,953,350
2019-12-03 $83.59 $84.42 $83.27 $84.36 $80.83 3,220,767
2019-12-02 $85.57 $85.72 $83.98 $84.51 $80.97 3,801,053
2019-11-29 $85.30 $85.65 $84.84 $85.45 $81.87 2,410,936
2019-11-27 $85.97 $85.97 $85.16 $85.42 $81.84 2,865,421
2019-11-26 $84.65 $85.57 $84.32 $85.42 $81.84 8,766,806
2019-11-25 $83.91 $84.81 $83.88 $84.49 $80.95 5,703,950
2019-11-22 $83.95 $84.02 $82.79 $83.74 $80.23 3,964,598
2019-11-21 $83.72 $83.80 $82.36 $83.68 $80.18 5,211,399
2019-11-20 $84.34 $84.73 $83.20 $83.89 $80.38 5,416,249
2019-11-19 $84.62 $84.64 $83.90 $84.29 $80.76 4,152,119
2019-11-18 $85.71 $85.90 $84.02 $84.26 $80.73 5,812,284
2019-11-15 $84.67 $85.71 $84.40 $85.71 $82.12 5,453,507
2019-11-14 $84.09 $84.39 $83.68 $84.12 $80.60 4,474,184
2019-11-13 $83.96 $84.42 $83.27 $84.22 $80.69 4,028,489
2019-11-12 $83.66 $84.78 $83.66 $84.34 $80.81 3,701,396
2019-11-11 $83.31 $83.90 $83.31 $83.76 $80.25 3,139,074
2019-11-08 $83.33 $83.89 $83.18 $83.74 $80.23 3,462,833
2019-11-07 $83.13 $83.58 $82.91 $83.39 $79.90 6,020,361
2019-11-06 $82.50 $83.44 $82.38 $83.12 $79.64 4,488,580
2019-11-05 $82.87 $82.90 $80.90 $82.34 $78.89 8,235,540
2019-11-04 $83.04 $83.21 $82.22 $82.22 $78.78 5,508,037
2019-11-01 $84.09 $84.29 $82.61 $82.66 $79.20 5,119,078
2019-10-31 $83.77 $84.35 $82.92 $83.61 $80.11 4,614,003
2019-10-30 $83.32 $84.09 $82.90 $84.01 $80.49 3,532,803
2019-10-29 $82.45 $83.87 $82.29 $83.45 $79.96 4,614,858
2019-10-28 $81.80 $82.89 $81.76 $82.66 $79.20 4,768,741
2019-10-25 $81.45 $81.97 $81.08 $81.65 $78.23 4,872,822
2019-10-24 $81.59 $82.09 $81.21 $81.36 $77.95 4,482,374
2019-10-23 $80.69 $81.60 $80.41 $81.27 $77.87 4,338,883
2019-10-22 $81.81 $82.28 $80.50 $80.54 $77.17 4,821,212
2019-10-21 $83.14 $83.28 $81.52 $81.65 $78.23 5,588,976
2019-10-18 $82.41 $83.32 $82.03 $82.79 $79.32 5,219,831
2019-10-17 $81.52 $83.00 $81.47 $82.38 $78.93 4,177,476
2019-10-16 $81.36 $83.69 $79.65 $81.78 $78.36 10,764,610
2019-10-15 $80.70 $82.75 $80.70 $81.98 $78.55 6,486,996
2019-10-14 $79.69 $80.19 $79.42 $79.82 $76.48 4,288,380
2019-10-11 $80.73 $81.33 $79.55 $79.63 $76.30 4,426,053
2019-10-10 $79.09 $80.46 $79.07 $80.14 $76.48 5,166,325
2019-10-09 $79.31 $79.81 $78.88 $79.50 $75.87 4,027,830
2019-10-08 $80.56 $80.56 $78.51 $78.51 $74.92 6,135,793
2019-10-07 $81.40 $81.98 $80.97 $81.04 $77.34 2,720,080
2019-10-04 $81.30 $82.32 $81.29 $81.99 $78.24 3,399,804
2019-10-03 $79.25 $81.13 $78.77 $81.07 $77.37 4,080,435
2019-10-02 $81.40 $81.55 $78.77 $79.53 $75.90 5,765,352
2019-10-01 $84.03 $84.77 $81.77 $81.84 $78.10 4,687,196
2019-09-30 $82.19 $84.39 $82.19 $83.67 $79.85 4,352,936
2019-09-27 $83.04 $83.34 $81.42 $81.84 $78.10 3,396,617
2019-09-26 $83.28 $83.38 $82.09 $82.66 $78.88 3,270,341
2019-09-25 $82.40 $83.05 $82.10 $82.86 $79.07 2,842,834
2019-09-24 $83.66 $84.03 $82.22 $82.44 $78.67 3,771,258
2019-09-23 $83.43 $83.72 $83.13 $83.16 $79.36 2,522,469
2019-09-20 $83.51 $83.88 $82.87 $83.58 $79.76 7,182,006
2019-09-19 $83.83 $84.25 $83.10 $83.23 $79.43 3,416,654
2019-09-18 $83.58 $84.16 $82.85 $83.64 $79.82 3,053,448
2019-09-17 $83.40 $84.50 $83.21 $83.58 $79.76 3,600,036
2019-09-16 $83.91 $83.91 $83.03 $83.36 $79.55 3,983,229
2019-09-13 $85.30 $85.36 $83.89 $84.27 $80.42 3,633,221
2019-09-12 $85.03 $85.99 $84.91 $85.21 $81.32 3,517,091
2019-09-11 $82.45 $84.56 $82.25 $84.52 $80.66 4,458,196
2019-09-10 $83.44 $83.48 $81.02 $83.21 $79.41 5,613,092
2019-09-09 $86.34 $86.43 $83.87 $84.22 $80.37 4,412,513
2019-09-06 $86.23 $86.43 $85.60 $86.04 $82.11 4,450,625
2019-09-05 $85.00 $86.16 $84.56 $85.90 $81.98 4,356,370
2019-09-04 $84.50 $84.70 $83.78 $84.22 $80.37 3,673,143
2019-09-03 $84.43 $84.64 $83.26 $84.06 $80.22 4,060,563
2019-08-30 $85.47 $85.62 $84.63 $85.32 $81.42 3,627,850
2019-08-29 $85.00 $85.11 $84.47 $84.82 $80.94 3,758,630
2019-08-28 $83.20 $84.26 $83.06 $84.22 $80.37 3,889,475
2019-08-27 $83.82 $84.20 $83.22 $83.65 $79.83 4,845,581
2019-08-26 $82.61 $83.18 $82.02 $83.12 $79.32 3,521,332
2019-08-23 $83.84 $84.25 $81.36 $81.93 $78.19 6,228,406
2019-08-22 $84.92 $85.31 $83.64 $84.37 $80.52 3,206,979
2019-08-21 $85.05 $85.15 $84.29 $84.90 $81.02 3,894,903
2019-08-20 $85.95 $86.01 $84.48 $84.54 $80.68 3,322,371
2019-08-19 $85.79 $86.13 $85.33 $85.56 $81.65 4,580,027
2019-08-16 $84.74 $85.08 $84.27 $84.78 $80.91 5,786,292
2019-08-15 $84.16 $84.73 $83.52 $83.94 $80.10 4,952,562
2019-08-14 $85.88 $86.31 $83.91 $83.94 $80.10 4,106,212
2019-08-13 $85.32 $87.10 $84.98 $86.89 $82.92 4,892,696
2019-08-12 $86.39 $86.51 $84.33 $84.66 $80.79 3,490,500
2019-08-09 $85.63 $87.05 $85.43 $86.62 $82.66 5,102,717
2019-08-08 $85.11 $86.27 $85.01 $85.56 $81.65 6,439,311
2019-08-07 $83.80 $85.00 $82.31 $84.60 $80.73 5,502,629
2019-08-06 $83.81 $84.89 $83.68 $84.86 $80.98 4,422,511
2019-08-05 $84.73 $84.88 $82.42 $83.16 $79.36 6,253,772
2019-08-02 $85.95 $86.20 $84.74 $85.82 $81.90 4,756,375
2019-08-01 $87.18 $88.06 $85.64 $86.08 $82.15 7,022,041
2019-07-31 $88.18 $88.40 $86.37 $87.10 $83.12 6,197,159
2019-07-30 $88.18 $88.73 $87.85 $88.31 $84.27 2,864,651
2019-07-29 $88.06 $88.62 $87.38 $88.55 $84.50 3,623,930
2019-07-26 $88.35 $88.62 $87.30 $87.75 $83.74 4,177,672
2019-07-25 $88.27 $88.47 $87.74 $88.00 $83.98 4,671,289
2019-07-24 $88.45 $88.69 $87.59 $88.59 $84.54 3,879,139
2019-07-23 $88.10 $88.76 $87.53 $88.74 $84.69 4,049,242
2019-07-22 $87.36 $88.71 $87.27 $88.07 $84.05 6,566,074
2019-07-19 $88.29 $88.33 $87.45 $87.49 $83.49 5,824,075
2019-07-18 $86.24 $87.84 $85.32 $87.76 $83.75 8,311,763
2019-07-17 $85.89 $86.75 $85.43 $85.76 $81.84 9,381,371
2019-07-16 $84.11 $84.24 $82.90 $83.16 $79.36 3,886,747
2019-07-15 $83.81 $84.24 $83.41 $83.81 $79.98 5,177,684
2019-07-12 $85.28 $85.44 $83.06 $83.92 $80.09 5,667,227
2019-07-11 $85.65 $85.99 $85.19 $85.77 $81.54 3,653,628
2019-07-10 $85.68 $85.88 $85.15 $85.38 $81.17 4,315,910
2019-07-09 $84.96 $85.37 $84.82 $85.27 $81.06 3,126,024
2019-07-08 $85.28 $85.28 $84.69 $85.09 $80.89 3,591,105
2019-07-05 $85.16 $85.50 $84.64 $85.42 $81.21 3,784,656
2019-07-03 $85.05 $85.65 $84.92 $85.64 $81.42 2,437,460
2019-07-02 $84.75 $84.96 $84.15 $84.95 $80.76 4,023,290
2019-07-01 $84.74 $84.98 $83.75 $84.49 $80.32 4,533,799
2019-06-28 $83.82 $84.26 $83.12 $84.10 $79.95 16,436,946
2019-06-27 $83.39 $83.98 $83.07 $83.69 $79.56 4,111,620
2019-06-26 $84.05 $84.37 $82.63 $82.96 $78.87 5,731,370
2019-06-25 $84.94 $85.45 $84.24 $84.24 $80.09 4,915,464
2019-06-24 $84.78 $85.33 $84.64 $84.71 $80.53 4,531,625
2019-06-21 $85.36 $85.36 $84.41 $85.00 $80.81 8,855,471
2019-06-20 $84.84 $85.32 $84.32 $84.94 $80.75 6,436,372
2019-06-19 $83.40 $84.50 $83.05 $84.33 $80.17 4,113,451
2019-06-18 $82.45 $83.59 $81.92 $83.42 $79.31 6,252,980
2019-06-17 $82.39 $82.58 $81.67 $82.05 $78.00 4,095,932
2019-06-14 $82.17 $82.86 $82.02 $82.22 $78.17 4,771,105
2019-06-13 $81.98 $82.33 $81.75 $82.29 $78.23 5,220,434
2019-06-12 $81.29 $81.97 $81.26 $81.95 $77.91 3,332,562
2019-06-11 $81.79 $82.00 $80.63 $81.12 $77.12 3,905,452
2019-06-10 $81.00 $81.50 $80.44 $81.27 $77.26 3,927,050
2019-06-07 $80.49 $81.16 $80.30 $80.74 $76.76 5,136,407
2019-06-06 $78.85 $80.43 $78.64 $80.09 $76.14 5,966,650
2019-06-05 $77.84 $78.85 $77.83 $78.69 $74.81 5,286,485
2019-06-04 $76.25 $77.61 $76.16 $77.46 $73.64 5,836,169
2019-06-03 $76.25 $76.79 $75.44 $75.71 $71.98 6,286,485
2019-05-31 $75.97 $76.52 $75.60 $76.13 $72.38 6,571,012
2019-05-30 $76.01 $76.59 $75.87 $76.52 $72.75 3,600,295
2019-05-29 $75.37 $75.97 $74.94 $75.67 $71.94 4,013,124
2019-05-28 $77.03 $77.98 $75.68 $75.71 $71.98 5,418,558
2019-05-24 $76.02 $77.08 $75.96 $76.98 $73.18 4,866,347
2019-05-23 $76.14 $76.14 $75.32 $75.63 $71.90 5,506,958
2019-05-22 $76.14 $76.59 $75.85 $76.26 $72.50 3,062,654
2019-05-21 $76.56 $76.82 $76.02 $76.03 $72.28 3,819,675
2019-05-20 $75.60 $75.96 $75.20 $75.77 $72.03 4,493,099
2019-05-17 $76.29 $77.21 $75.96 $75.97 $72.22 5,169,349
2019-05-16 $76.52 $77.37 $76.17 $76.60 $72.82 6,098,066
2019-05-15 $75.50 $77.02 $75.22 $76.51 $72.74 4,385,516
2019-05-14 $75.64 $76.77 $75.63 $76.03 $72.28 5,319,291
2019-05-13 $75.17 $75.79 $74.96 $75.50 $71.78 5,166,977
2019-05-10 $76.21 $76.66 $74.54 $76.45 $72.68 3,993,531
2019-05-09 $75.66 $76.48 $74.88 $76.42 $72.65 3,736,727
2019-05-08 $76.93 $76.97 $76.14 $76.22 $72.46 4,362,822
2019-05-07 $78.50 $78.87 $76.20 $76.91 $73.12 5,322,549
2019-05-06 $77.42 $79.17 $77.35 $79.07 $75.17 4,006,749
2019-05-03 $78.83 $79.13 $78.26 $78.69 $74.81 5,452,725
2019-05-02 $78.42 $78.87 $77.91 $78.78 $74.89 5,112,210
2019-05-01 $79.35 $79.47 $78.29 $78.74 $74.86 6,702,454
2019-04-30 $78.27 $79.69 $77.93 $79.56 $75.64 5,514,123
2019-04-29 $78.56 $78.63 $77.58 $78.27 $74.41 4,355,001
2019-04-26 $78.46 $78.57 $77.53 $78.56 $74.69 4,286,509
2019-04-25 $76.62 $78.18 $76.37 $78.11 $74.26 6,011,693
2019-04-24 $76.05 $76.87 $75.67 $76.75 $72.96 6,238,700
2019-04-23 $74.63 $76.41 $74.43 $76.10 $72.35 6,823,550
2019-04-22 $73.13 $74.60 $73.00 $74.51 $70.84 5,810,683
2019-04-18 $73.64 $74.90 $72.75 $73.92 $70.27 9,712,196
2019-04-17 $76.18 $76.29 $72.36 $72.88 $69.29 11,212,434
2019-04-16 $77.94 $78.70 $76.06 $76.38 $72.61 6,227,792
2019-04-15 $78.11 $78.46 $77.46 $77.50 $73.68 6,095,197
2019-04-12 $78.37 $78.85 $77.82 $78.01 $74.16 5,481,957
2019-04-11 $79.19 $79.23 $78.35 $78.51 $74.33 4,432,118
2019-04-10 $78.72 $79.42 $78.56 $78.97 $74.77 5,604,667
2019-04-09 $78.24 $78.96 $78.06 $78.67 $74.48 4,836,715
2019-04-08 $78.91 $78.91 $77.95 $78.52 $74.34 5,178,878
2019-04-05 $78.90 $79.36 $78.39 $79.00 $74.80 3,434,494
2019-04-04 $79.47 $79.51 $78.00 $78.62 $74.44 4,671,176
2019-04-03 $79.97 $80.00 $79.15 $79.50 $75.27 3,973,665
2019-04-02 $79.83 $79.83 $79.07 $79.62 $75.38 3,717,922
2019-04-01 $80.67 $80.74 $79.21 $79.66 $75.42 4,841,966
2019-03-29 $79.86 $79.99 $79.11 $79.94 $75.69 5,891,218
2019-03-28 $79.16 $79.66 $78.72 $79.44 $75.21 5,675,861
2019-03-27 $79.00 $79.31 $77.89 $78.73 $74.54 4,101,936
2019-03-26 $78.89 $79.51 $78.68 $79.00 $74.80 3,596,361
2019-03-25 $77.81 $78.67 $77.62 $78.23 $74.07 3,844,492
2019-03-22 $79.81 $80.00 $77.69 $77.97 $73.82 7,532,950
2019-03-21 $79.45 $80.49 $79.32 $80.06 $75.80 5,899,061
2019-03-20 $79.87 $80.43 $79.11 $79.94 $75.69 5,389,124
2019-03-19 $79.18 $80.25 $79.02 $79.96 $75.71 6,048,564
2019-03-18 $79.95 $79.95 $77.97 $78.83 $74.64 7,671,136
2019-03-15 $79.03 $80.15 $78.92 $79.86 $75.61 11,989,434
2019-03-14 $78.50 $79.07 $78.14 $78.98 $74.78 5,734,485
2019-03-13 $78.67 $79.15 $78.07 $78.62 $74.44 6,479,249
2019-03-12 $77.99 $78.48 $77.63 $78.24 $74.08 4,241,270
2019-03-11 $76.92 $77.85 $76.70 $77.81 $73.67 4,254,945
2019-03-08 $76.35 $76.68 $75.86 $76.63 $72.55 3,895,353
2019-03-07 $77.69 $77.95 $76.61 $76.80 $72.71 5,292,759
2019-03-06 $78.11 $78.22 $77.52 $77.70 $73.57 4,182,140
2019-03-05 $78.56 $78.91 $78.13 $78.22 $74.06 6,547,585
2019-03-04 $78.84 $78.97 $77.47 $78.62 $74.44 5,962,827
2019-03-01 $77.99 $78.74 $77.68 $78.59 $74.41 5,390,195
2019-02-28 $77.01 $78.06 $77.01 $77.62 $73.49 6,762,751
2019-02-27 $76.45 $77.33 $76.33 $77.23 $73.12 5,706,547
2019-02-26 $76.58 $77.12 $76.38 $76.75 $72.67 5,295,365
2019-02-25 $76.39 $77.05 $76.24 $76.86 $72.77 5,709,577
2019-02-22 $75.35 $76.45 $75.35 $76.13 $72.08 5,296,623
2019-02-21 $75.11 $75.47 $74.66 $75.14 $71.14 5,607,025
2019-02-20 $74.83 $75.57 $74.60 $75.54 $71.52 6,316,696
2019-02-19 $75.16 $75.57 $74.72 $75.00 $71.01 4,503,450
2019-02-15 $74.56 $75.40 $74.33 $75.25 $71.25 8,083,239
2019-02-14 $74.08 $74.36 $73.74 $73.97 $70.03 4,864,527
2019-02-13 $75.04 $75.27 $74.06 $74.38 $70.42 5,696,262
2019-02-12 $73.99 $75.23 $73.72 $75.06 $71.07 7,039,987
2019-02-11 $73.48 $73.84 $73.29 $73.54 $69.63 4,782,802
2019-02-08 $72.16 $73.48 $72.12 $73.33 $69.43 6,063,737
2019-02-07 $72.99 $73.06 $71.50 $72.74 $68.87 6,863,650
2019-02-06 $72.90 $73.56 $72.63 $73.49 $69.58 4,851,862
2019-02-05 $72.90 $73.29 $72.68 $73.11 $69.22 4,302,414
2019-02-04 $72.39 $72.69 $71.71 $72.50 $68.64 5,278,342
2019-02-01 $73.02 $73.24 $71.97 $72.36 $68.51 5,016,514
2019-01-31 $71.31 $73.07 $71.14 $72.98 $69.10 10,421,928
2019-01-30 $69.91 $71.80 $69.69 $71.68 $67.87 8,145,312
2019-01-29 $69.09 $69.94 $68.80 $69.69 $65.98 5,981,603
2019-01-28 $70.52 $70.63 $68.89 $69.05 $65.38 5,942,549
2019-01-25 $71.27 $71.77 $70.79 $71.15 $67.36 4,826,904
2019-01-24 $70.00 $71.00 $69.32 $70.86 $67.09 6,438,033
2019-01-23 $70.50 $71.55 $69.27 $69.91 $66.19 10,196,466
2019-01-22 $70.97 $71.67 $70.69 $71.49 $67.69 6,541,557
2019-01-18 $70.99 $71.74 $70.78 $71.42 $67.62 9,404,453
2019-01-17 $69.87 $70.97 $69.77 $70.52 $66.77 5,427,810
2019-01-16 $70.50 $70.76 $69.74 $69.82 $66.11 6,357,264
2019-01-15 $68.41 $70.52 $68.36 $70.47 $66.72 6,306,955
2019-01-14 $68.41 $68.80 $68.13 $68.27 $64.64 5,122,856
2019-01-11 $68.60 $69.36 $68.45 $69.33 $65.34 6,582,976
2019-01-10 $68.68 $69.44 $68.45 $69.08 $65.10 8,051,203
2019-01-09 $68.93 $69.85 $68.80 $69.44 $65.44 6,090,976
2019-01-08 $69.55 $69.64 $67.00 $68.30 $64.36 8,905,171
2019-01-07 $68.19 $69.86 $68.18 $69.13 $65.15 9,502,967
2019-01-04 $67.12 $68.58 $66.99 $68.11 $64.19 8,299,184
2019-01-03 $68.74 $68.88 $65.50 $66.22 $62.40 10,571,047
2019-01-02 $70.39 $70.96 $69.07 $69.50 $65.50 8,737,216
2018-12-31 $71.57 $72.76 $71.48 $72.33 $68.16 6,094,307
2018-12-28 $71.05 $72.05 $70.30 $71.09 $66.99 6,209,595
2018-12-27 $68.41 $70.63 $67.79 $70.63 $66.56 6,713,047
2018-12-26 $65.90 $69.64 $65.90 $69.62 $65.61 7,576,482
2018-12-24 $66.82 $67.05 $65.44 $65.56 $61.78 4,026,161
2018-12-21 $68.07 $69.13 $67.02 $67.27 $63.39 14,240,784
2018-12-20 $68.34 $68.90 $66.99 $68.38 $64.44 11,689,737
2018-12-19 $70.34 $71.47 $68.19 $69.00 $65.02 7,339,730
2018-12-18 $70.85 $70.90 $69.31 $70.08 $66.04 8,392,377
2018-12-17 $70.38 $70.86 $69.16 $69.75 $65.73 7,257,458
2018-12-14 $71.32 $71.50 $70.37 $70.76 $66.68 5,670,292
2018-12-13 $72.71 $73.14 $71.58 $72.18 $68.02 6,264,895
2018-12-12 $72.81 $73.86 $72.49 $72.53 $68.35 6,883,761
2018-12-11 $71.66 $72.54 $71.30 $71.84 $67.70 7,567,025
2018-12-10 $70.04 $71.30 $68.79 $70.92 $66.83 5,828,575
2018-12-07 $71.75 $71.83 $69.19 $69.95 $65.92 7,945,533
2018-12-06 $70.59 $71.54 $69.92 $71.54 $67.42 10,269,126
2018-12-04 $74.24 $74.25 $71.43 $71.50 $67.38 7,620,066
2018-12-03 $74.29 $74.92 $73.56 $74.27 $69.99 6,428,885
2018-11-30 $73.93 $74.23 $73.07 $74.05 $69.78 8,030,518
2018-11-29 $72.43 $73.70 $72.37 $73.26 $69.04 6,447,652
2018-11-28 $70.10 $72.84 $70.10 $72.83 $68.63 7,915,871
2018-11-27 $68.71 $69.75 $68.38 $69.71 $65.69 6,758,957
2018-11-26 $68.73 $69.27 $68.45 $68.81 $64.85 6,129,379
2018-11-23 $67.94 $68.68 $67.83 $68.11 $64.19 3,262,242
2018-11-21 $69.35 $69.72 $68.25 $68.53 $64.58 5,789,448
2018-11-20 $70.39 $70.75 $68.86 $69.06 $65.08 8,222,508
2018-11-19 $72.00 $72.41 $70.28 $70.54 $66.48 7,224,362
2018-11-16 $70.48 $72.33 $70.36 $72.04 $67.89 9,860,817
2018-11-15 $68.93 $70.75 $67.94 $70.73 $66.65 6,849,027
2018-11-14 $70.10 $70.47 $68.96 $69.41 $65.41 5,400,837
2018-11-13 $70.87 $71.18 $69.25 $69.49 $65.49 6,570,327
2018-11-12 $72.73 $72.90 $70.40 $70.56 $66.49 6,272,726
2018-11-09 $72.88 $73.06 $72.10 $72.79 $68.60 4,247,580
2018-11-08 $72.00 $73.08 $71.95 $72.96 $68.76 4,676,102
2018-11-07 $71.69 $72.61 $71.58 $72.50 $68.32 6,404,540
2018-11-06 $70.33 $71.00 $70.22 $70.96 $66.87 3,676,427
2018-11-05 $70.48 $71.00 $69.99 $70.39 $66.33 8,558,663
2018-11-02 $70.75 $71.38 $69.59 $70.19 $66.15 5,314,643
2018-11-01 $69.09 $70.35 $68.74 $70.15 $66.11 6,250,761
2018-10-31 $68.70 $69.91 $68.52 $68.94 $64.97 7,794,957
2018-10-30 $67.77 $68.34 $67.22 $68.00 $64.08 7,994,440
2018-10-29 $68.00 $68.37 $66.39 $67.31 $63.43 7,530,638
2018-10-26 $66.75 $67.69 $65.78 $66.99 $63.13 8,379,014
2018-10-25 $67.20 $68.33 $66.34 $67.67 $63.77 9,062,267
2018-10-24 $68.73 $69.20 $66.82 $66.94 $63.08 8,126,572
2018-10-23 $67.58 $69.04 $66.99 $68.57 $64.62 7,446,400
2018-10-22 $67.74 $68.85 $67.35 $68.52 $64.57 6,924,865
2018-10-19 $68.13 $68.65 $67.23 $67.59 $63.70 7,351,565
2018-10-18 $69.58 $69.72 $67.47 $68.14 $64.21 10,959,402
2018-10-17 $70.40 $70.69 $69.17 $70.23 $66.18 11,014,686
2018-10-16 $69.55 $71.18 $69.30 $70.95 $66.86 7,638,710
2018-10-15 $69.34 $69.38 $68.22 $68.70 $64.74 6,674,712
2018-10-12 $69.37 $69.98 $68.60 $69.33 $65.34 10,431,269
2018-10-11 $68.92 $69.47 $67.65 $68.38 $64.18 11,932,283
2018-10-10 $71.05 $71.21 $68.78 $68.92 $64.69 10,559,290
2018-10-09 $71.24 $71.59 $70.87 $71.29 $66.91 4,812,290
2018-10-08 $71.58 $72.39 $70.60 $71.44 $67.05 5,520,460
2018-10-05 $71.82 $72.46 $71.05 $71.58 $67.18 5,426,150
2018-10-04 $71.77 $71.87 $71.07 $71.82 $67.41 6,166,667
2018-10-03 $73.81 $73.90 $71.90 $72.04 $67.62 7,477,871
2018-10-02 $74.00 $74.05 $73.42 $73.81 $69.28 6,251,203
2018-10-01 $73.81 $74.15 $73.54 $74.12 $69.57 7,209,088
2018-09-28 $72.78 $73.58 $72.77 $73.36 $68.86 6,572,057
2018-09-27 $73.02 $73.18 $72.69 $73.02 $68.54 5,493,883
2018-09-26 $72.06 $73.29 $71.98 $72.84 $68.37 8,854,865
2018-09-25 $71.74 $72.23 $71.41 $72.20 $67.77 8,257,303
2018-09-24 $70.79 $71.68 $70.32 $71.44 $67.05 10,111,930
2018-09-21 $68.90 $69.25 $68.88 $69.05 $64.81 9,331,140
2018-09-20 $68.63 $69.01 $68.40 $68.79 $64.57 5,036,677
2018-09-19 $68.52 $68.96 $68.39 $68.50 $64.29 3,424,196
2018-09-18 $67.76 $68.57 $67.76 $68.41 $64.21 5,017,956
2018-09-17 $68.42 $68.42 $67.51 $67.67 $63.51 4,255,690
2018-09-14 $68.51 $68.82 $68.36 $68.42 $64.22 4,216,967
2018-09-13 $67.23 $68.54 $67.15 $68.50 $64.29 6,052,415
2018-09-12 $66.60 $67.12 $66.60 $66.97 $62.86 3,233,764
2018-09-11 $66.38 $66.82 $66.12 $66.60 $62.51 3,185,065
2018-09-10 $66.45 $66.93 $66.44 $66.55 $62.46 3,483,259
2018-09-07 $65.79 $66.46 $65.69 $66.21 $62.14 4,060,677
2018-09-06 $66.01 $66.20 $65.22 $65.83 $61.79 7,269,659
2018-09-05 $66.96 $66.96 $65.54 $66.00 $61.95 6,545,110
2018-09-04 $66.74 $67.11 $66.57 $67.11 $62.99 4,899,099
2018-08-31 $66.96 $67.24 $66.59 $66.84 $62.74 5,893,874
2018-08-30 $66.94 $67.31 $66.75 $67.02 $62.90 4,140,490
2018-08-29 $66.72 $67.36 $66.63 $67.13 $63.01 4,445,962
2018-08-28 $67.03 $67.11 $66.67 $66.79 $62.69 4,089,403
2018-08-27 $66.45 $66.89 $66.33 $66.84 $62.74 3,498,931
2018-08-24 $65.90 $66.26 $65.79 $66.10 $62.04 3,831,212
2018-08-23 $65.67 $66.17 $65.64 $65.83 $61.79 4,428,457
2018-08-22 $64.51 $65.82 $64.48 $65.67 $61.64 5,203,299
2018-08-21 $64.91 $65.07 $64.50 $64.75 $60.77 4,045,489
2018-08-20 $65.00 $65.13 $64.38 $64.64 $60.67 5,075,571
2018-08-17 $64.24 $64.92 $64.03 $64.72 $60.75 4,768,203
2018-08-16 $63.79 $64.34 $63.60 $64.16 $60.22 3,714,948
2018-08-15 $63.45 $63.56 $63.07 $63.47 $59.57 3,724,892
2018-08-14 $63.45 $63.92 $63.39 $63.63 $59.72 3,246,483
2018-08-13 $64.02 $64.32 $63.36 $63.43 $59.53 4,407,799
2018-08-10 $64.44 $64.60 $63.87 $64.03 $60.10 3,841,171
2018-08-09 $64.79 $65.07 $64.58 $64.64 $60.67 2,578,518
2018-08-08 $64.74 $65.31 $64.56 $64.84 $60.86 4,103,091
2018-08-07 $65.18 $65.32 $64.73 $64.74 $60.76 3,328,960
2018-08-06 $65.09 $65.50 $64.96 $65.24 $61.23 3,690,735
2018-08-03 $64.77 $65.24 $64.44 $65.23 $61.22 3,945,024
2018-08-02 $64.50 $64.78 $63.91 $64.58 $60.61 4,706,262
2018-08-01 $65.35 $65.75 $64.71 $64.78 $60.80 4,162,928
2018-07-31 $65.37 $65.77 $65.26 $65.54 $61.52 5,399,649
2018-07-30 $64.97 $65.51 $64.97 $65.17 $61.17 5,108,347
2018-07-27 $65.51 $65.80 $64.96 $65.26 $61.25 4,299,109
2018-07-26 $65.36 $65.90 $64.87 $65.66 $61.63 5,517,056
2018-07-25 $64.16 $65.36 $64.12 $65.23 $61.22 6,242,914
2018-07-24 $63.55 $64.61 $63.42 $64.40 $60.45 6,545,439
2018-07-23 $63.26 $63.29 $62.87 $63.20 $59.32 4,790,860
2018-07-20 $63.61 $64.04 $63.28 $63.32 $59.43 5,813,660
2018-07-19 $64.68 $64.97 $63.51 $63.78 $59.86 6,761,121
2018-07-18 $64.31 $65.50 $64.20 $64.75 $60.77 10,650,555
2018-07-17 $61.84 $63.26 $61.55 $62.80 $58.94 7,946,238
2018-07-16 $62.95 $63.00 $61.71 $61.78 $57.99 5,764,376
2018-07-13 $62.75 $63.44 $62.72 $63.06 $59.19 5,326,831
2018-07-12 $62.50 $62.80 $62.38 $62.74 $58.89 3,736,502
2018-07-11 $62.56 $62.88 $62.33 $62.57 $58.47 3,414,099
2018-07-10 $62.56 $63.12 $62.47 $62.81 $58.69 3,963,576
2018-07-09 $62.23 $62.63 $62.14 $62.44 $58.35 3,654,890
2018-07-06 $61.57 $62.40 $61.26 $62.16 $58.08 3,647,913
2018-07-05 $61.19 $61.41 $60.76 $61.33 $57.31 4,065,214
2018-07-03 $60.97 $61.23 $60.63 $60.81 $56.82 2,245,220
2018-07-02 $60.63 $61.02 $60.32 $61.00 $57.00 4,365,174
2018-06-29 $61.49 $61.87 $60.92 $60.99 $56.99 5,807,251
2018-06-28 $60.46 $61.48 $60.46 $61.27 $57.25 4,237,226
2018-06-27 $61.21 $62.14 $60.49 $60.49 $56.52 6,665,248
2018-06-26 $60.64 $61.09 $60.49 $60.81 $56.82 4,303,768
2018-06-25 $61.70 $61.77 $60.32 $60.77 $56.78 6,012,623
2018-06-22 $62.23 $62.39 $61.66 $61.94 $57.88 5,000,555
2018-06-21 $61.97 $62.10 $61.45 $61.75 $57.70 4,065,615
2018-06-20 $62.21 $62.50 $62.04 $62.14 $58.06 5,121,291
2018-06-19 $62.24 $62.41 $61.92 $62.34 $58.25 5,302,313
2018-06-18 $62.59 $62.87 $62.28 $62.82 $58.70 3,672,742
2018-06-15 $62.86 $63.08 $62.26 $62.91 $58.78 11,859,419
2018-06-14 $62.86 $63.23 $62.74 $62.96 $58.83 3,980,778
2018-06-13 $63.06 $63.17 $62.47 $62.63 $58.52 6,189,058
2018-06-12 $63.27 $63.42 $62.61 $62.92 $58.79 4,869,381
2018-06-11 $63.28 $63.48 $62.90 $63.13 $58.99 5,339,303
2018-06-08 $63.01 $63.41 $62.84 $63.27 $59.12 4,674,883
2018-06-07 $63.56 $63.85 $62.87 $63.18 $59.04 3,834,269
2018-06-06 $63.11 $63.55 $62.78 $63.54 $59.37 4,064,800
2018-06-05 $63.09 $63.30 $62.61 $63.03 $58.90 4,469,439
2018-06-04 $62.32 $63.11 $62.28 $63.02 $58.89 4,063,263
2018-06-01 $61.96 $62.49 $61.85 $62.41 $58.32 3,595,765
2018-05-31 $61.90 $62.23 $61.51 $61.53 $57.49 6,322,162
2018-05-30 $61.78 $62.65 $61.44 $62.07 $58.00 5,954,051
2018-05-29 $61.58 $61.87 $60.85 $61.30 $57.28 4,967,378
2018-05-25 $62.49 $62.58 $62.06 $62.37 $58.28 3,839,066
2018-05-24 $61.89 $62.72 $61.89 $62.51 $58.41 5,783,938
2018-05-23 $61.22 $61.97 $61.22 $61.84 $57.78 4,318,022
2018-05-22 $62.10 $62.29 $60.96 $61.39 $57.36 6,802,246
2018-05-21 $62.00 $62.49 $61.79 $62.11 $58.04 4,610,142
2018-05-18 $61.02 $61.87 $60.94 $61.71 $57.66 6,357,689
2018-05-17 $60.80 $61.16 $60.37 $61.06 $57.06 4,157,900
2018-05-16 $60.57 $61.15 $60.40 $60.77 $56.78 3,588,561
2018-05-15 $61.44 $61.58 $60.32 $60.54 $56.57 5,333,461
2018-05-14 $61.50 $62.17 $61.39 $62.02 $57.95 7,705,740
2018-05-11 $60.22 $61.30 $60.22 $61.26 $57.24 5,768,124
2018-05-10 $59.63 $60.61 $59.36 $60.56 $56.59 4,791,091
2018-05-09 $58.81 $59.58 $58.42 $59.40 $55.50 4,103,362
2018-05-08 $59.12 $59.13 $58.24 $58.71 $54.86 6,778,490
2018-05-07 $58.99 $59.76 $58.94 $59.32 $55.43 5,656,052
2018-05-04 $57.64 $59.08 $57.48 $58.74 $54.89 5,833,159
2018-05-03 $57.79 $57.94 $56.81 $57.93 $54.13 5,641,008
2018-05-02 $58.49 $58.56 $57.67 $57.85 $54.06 4,519,911
2018-05-01 $57.70 $58.87 $57.55 $58.82 $54.96 6,406,388
2018-04-30 $59.76 $59.80 $58.10 $58.13 $54.32 6,096,123
2018-04-27 $59.49 $59.69 $59.14 $59.56 $55.65 4,135,387
2018-04-26 $58.69 $59.52 $58.50 $59.50 $55.60 7,372,804
2018-04-25 $58.04 $58.67 $57.70 $58.65 $54.80 5,769,257
2018-04-24 $59.09 $59.17 $57.67 $58.31 $54.49 7,480,274
2018-04-23 $59.28 $59.46 $58.59 $58.84 $54.98 4,516,125
2018-04-20 $59.85 $59.95 $58.82 $59.19 $55.31 5,867,509
2018-04-19 $59.52 $60.03 $59.20 $59.88 $55.95 7,675,521
2018-04-18 $59.00 $59.62 $57.45 $59.52 $55.62 12,648,456
2018-04-17 $59.65 $59.96 $59.05 $59.80 $55.88 5,604,601
2018-04-16 $59.00 $59.53 $58.92 $59.27 $55.38 6,807,514
2018-04-13 $59.18 $59.38 $58.47 $58.49 $54.65 8,223,673
2018-04-12 $58.50 $59.18 $58.46 $58.83 $54.97 4,572,325
2018-04-11 $58.64 $59.05 $58.21 $58.45 $54.36 4,044,894
2018-04-10 $59.02 $59.61 $58.71 $59.14 $55.00 5,244,751
2018-04-09 $57.86 $59.11 $57.45 $58.22 $54.14 5,712,315
2018-04-06 $59.44 $59.60 $56.99 $57.57 $53.54 7,447,118
2018-04-05 $59.90 $60.15 $59.55 $59.86 $55.67 6,644,536
2018-04-04 $58.34 $59.61 $57.45 $59.46 $55.30 7,405,245
2018-04-03 $58.40 $59.07 $58.00 $59.00 $54.87 6,113,531
2018-04-02 $59.82 $60.09 $57.63 $58.21 $54.14 6,686,491
2018-03-29 $59.57 $60.38 $59.30 $59.92 $55.73 6,656,596
2018-03-28 $60.53 $60.71 $59.18 $59.23 $55.08 8,128,752
2018-03-27 $61.27 $61.62 $59.99 $60.28 $56.06 6,290,139
2018-03-26 $60.28 $61.15 $59.68 $61.07 $56.79 5,312,349
2018-03-23 $61.03 $61.10 $59.36 $59.50 $55.33 5,890,862
2018-03-22 $61.82 $62.10 $60.85 $60.93 $56.66 5,245,583
2018-03-21 $62.75 $63.07 $62.34 $62.42 $58.05 3,475,906
2018-03-20 $62.48 $62.76 $62.15 $62.65 $58.26 3,899,638
2018-03-19 $63.13 $63.24 $61.69 $62.26 $57.90 5,014,855
2018-03-16 $62.78 $63.32 $62.71 $63.18 $58.76 10,197,554
2018-03-15 $63.05 $63.13 $62.52 $62.59 $58.21 3,320,488
2018-03-14 $63.42 $63.62 $62.73 $62.86 $58.46 4,768,873
2018-03-13 $63.89 $63.95 $63.01 $63.20 $58.78 6,333,137
2018-03-12 $63.59 $63.95 $63.42 $63.62 $59.17 7,680,973
2018-03-09 $62.05 $63.70 $62.02 $63.60 $59.15 8,089,917
2018-03-08 $61.34 $61.95 $61.30 $61.87 $57.54 5,052,912
2018-03-07 $60.27 $61.42 $60.19 $61.29 $57.00 7,726,484
2018-03-06 $60.59 $61.02 $60.11 $60.88 $56.62 6,620,048
2018-03-05 $58.91 $60.63 $58.90 $60.37 $56.14 9,000,405
2018-03-02 $58.48 $59.53 $58.43 $59.46 $55.30 7,979,196
2018-03-01 $60.16 $60.18 $58.53 $58.79 $54.67 9,711,891
2018-02-28 $60.67 $61.12 $60.18 $60.33 $56.11 8,270,823
2018-02-27 $60.75 $61.24 $60.39 $60.55 $56.31 6,709,792
2018-02-26 $59.86 $60.59 $59.73 $60.53 $56.29 5,357,824
2018-02-23 $59.22 $59.74 $58.98 $59.71 $55.53 5,118,397
2018-02-22 $59.21 $59.40 $58.80 $58.99 $54.86 5,408,042
2018-02-21 $59.07 $59.99 $58.82 $58.99 $54.86 4,774,560
2018-02-20 $59.68 $59.87 $58.84 $59.12 $54.98 8,147,815
2018-02-16 $59.44 $60.54 $59.33 $60.17 $55.96 7,794,182
2018-02-15 $58.72 $59.51 $58.33 $59.50 $55.33 3,821,488
2018-02-14 $57.32 $58.40 $57.15 $58.28 $54.20 3,607,440
2018-02-13 $57.14 $57.79 $56.81 $57.64 $53.60 5,504,247
2018-02-12 $57.70 $57.98 $56.88 $57.41 $53.39 8,219,430
2018-02-09 $56.63 $57.69 $55.58 $57.17 $53.17 7,984,128
2018-02-08 $58.77 $58.83 $56.22 $56.27 $52.33 6,702,628
2018-02-07 $58.60 $59.85 $58.50 $58.67 $54.56 6,616,080
2018-02-06 $57.92 $59.26 $57.33 $58.86 $54.74 15,017,102
2018-02-05 $61.60 $61.87 $58.55 $58.73 $54.62 11,264,523
2018-02-02 $62.20 $62.42 $61.64 $61.69 $57.37 11,488,887
2018-02-01 $61.75 $62.54 $61.66 $62.18 $57.83 7,594,021
2018-01-31 $62.66 $62.76 $61.85 $62.16 $57.81 7,668,073
2018-01-30 $62.44 $63.12 $62.29 $62.44 $58.07 6,390,860
2018-01-29 $63.09 $63.47 $62.85 $63.31 $58.88 8,448,607
2018-01-26 $63.15 $63.44 $62.67 $63.42 $58.98 10,025,335
2018-01-25 $63.18 $64.60 $62.32 $63.22 $58.79 15,248,853
2018-01-24 $61.00 $64.16 $60.74 $61.72 $57.40 11,713,207
2018-01-23 $59.52 $59.57 $58.98 $59.23 $55.08 8,046,789
2018-01-22 $58.88 $59.57 $58.45 $59.57 $55.40 6,621,493
2018-01-19 $59.23 $59.68 $58.96 $59.31 $55.16 7,362,301
2018-01-18 $58.78 $59.27 $58.53 $59.07 $54.93 5,442,997
2018-01-17 $58.76 $59.10 $58.63 $58.99 $54.86 5,005,765
2018-01-16 $58.89 $59.14 $58.23 $58.44 $54.35 5,198,977
2018-01-12 $58.96 $59.24 $58.79 $58.84 $54.72 6,320,914
2018-01-11 $58.65 $58.96 $58.29 $58.95 $54.82 4,240,045
2018-01-10 $58.75 $58.91 $58.29 $58.83 $54.45 4,339,864
2018-01-09 $59.10 $59.10 $58.38 $58.92 $54.54 7,466,916
2018-01-08 $58.85 $58.98 $58.53 $58.82 $54.44 5,411,457
2018-01-05 $59.04 $59.09 $58.64 $58.99 $54.60 5,771,367
2018-01-04 $59.50 $59.60 $58.76 $58.82 $54.44 6,233,974
2018-01-03 $58.99 $59.02 $58.31 $58.92 $54.54 5,683,729
2018-01-02 $58.20 $59.20 $57.82 $58.79 $54.42 10,112,783
2017-12-29 $57.60 $57.77 $57.07 $57.07 $52.82 3,976,652
2017-12-28 $57.44 $57.69 $57.37 $57.46 $53.18 3,387,117
2017-12-27 $57.09 $57.60 $57.05 $57.47 $53.19 5,193,452
2017-12-26 $57.01 $57.25 $56.90 $57.00 $52.76 3,176,406
2017-12-22 $56.94 $57.32 $56.76 $56.93 $52.69 5,444,139
2017-12-21 $57.14 $57.27 $56.74 $56.93 $52.69 6,116,661
2017-12-20 $56.74 $57.30 $56.40 $57.02 $52.78 11,945,457
2017-12-19 $56.51 $56.95 $56.45 $56.80 $52.57 6,956,198
2017-12-18 $55.52 $56.52 $55.42 $56.40 $52.20 6,044,704
2017-12-15 $55.03 $55.56 $54.84 $55.50 $51.37 13,287,862
2017-12-14 $55.05 $55.22 $54.63 $54.73 $50.66 5,871,173
2017-12-13 $55.67 $55.76 $54.80 $55.06 $50.96 9,568,020
2017-12-12 $55.45 $55.87 $55.16 $55.70 $51.56 9,859,226
2017-12-11 $54.77 $55.12 $54.48 $54.94 $50.85 4,252,086
2017-12-08 $54.66 $54.85 $54.33 $54.64 $50.57 5,030,945
2017-12-07 $54.76 $54.94 $54.35 $54.69 $50.62 4,417,226
2017-12-06 $54.87 $55.11 $54.32 $54.66 $50.59 7,648,386
2017-12-05 $54.64 $55.32 $54.34 $54.79 $50.71 4,284,501
2017-12-04 $56.14 $56.20 $54.69 $54.71 $50.64 4,512,391
2017-12-01 $56.30 $56.68 $55.27 $55.98 $51.82 5,283,215
2017-11-30 $55.67 $56.46 $55.31 $56.37 $52.18 10,086,259
2017-11-29 $56.09 $56.30 $55.38 $55.58 $51.44 7,277,873
2017-11-28 $56.30 $56.30 $55.58 $56.02 $51.85 6,658,031
2017-11-27 $56.17 $56.52 $56.01 $56.15 $51.97 4,164,956
2017-11-24 $55.85 $56.19 $55.74 $56.13 $51.95 2,148,282
2017-11-22 $56.03 $56.15 $55.57 $55.80 $51.65 3,426,567
2017-11-21 $55.45 $56.32 $55.44 $56.12 $51.94 4,438,616
2017-11-20 $55.66 $55.68 $55.13 $55.29 $51.18 3,633,094
2017-11-17 $55.29 $55.71 $55.22 $55.56 $51.43 6,253,571
2017-11-16 $55.11 $55.84 $54.86 $55.54 $51.41 6,820,056
2017-11-15 $54.78 $55.08 $54.54 $54.83 $50.75 4,992,600
2017-11-14 $55.05 $55.21 $54.76 $55.01 $50.92 5,725,527
2017-11-13 $54.69 $55.37 $54.56 $55.30 $51.19 3,820,416
2017-11-10 $55.23 $55.32 $54.37 $54.80 $50.72 5,032,623
2017-11-09 $55.06 $55.50 $54.91 $55.45 $51.32 3,299,445
2017-11-08 $54.98 $55.35 $54.72 $55.25 $51.14 3,712,590
2017-11-07 $55.15 $55.26 $54.67 $55.16 $51.06 4,745,126
2017-11-06 $55.32 $55.40 $55.01 $55.01 $50.92 3,134,181
2017-11-03 $54.57 $55.50 $54.47 $55.47 $51.34 4,565,365
2017-11-02 $54.05 $54.65 $53.96 $54.37 $50.32 6,941,131
2017-11-01 $53.89 $54.57 $53.61 $54.00 $49.98 7,637,384
2017-10-31 $54.48 $54.54 $54.03 $54.23 $50.20 7,651,377
2017-10-30 $55.18 $55.31 $54.06 $54.29 $50.25 7,542,506
2017-10-27 $55.49 $55.62 $55.18 $55.37 $51.25 4,724,316
2017-10-26 $55.34 $55.69 $55.08 $55.48 $51.35 5,032,556
2017-10-25 $55.38 $55.88 $55.19 $55.50 $51.37 4,699,812
2017-10-24 $56.00 $56.07 $55.18 $55.38 $51.26 6,054,579
2017-10-23 $56.21 $56.69 $56.07 $56.08 $51.91 4,420,401
2017-10-20 $56.17 $56.44 $55.94 $56.32 $52.13 5,481,813
2017-10-19 $55.90 $56.18 $55.41 $56.00 $51.83 4,864,845
2017-10-18 $55.18 $56.60 $54.92 $55.77 $51.62 9,043,720
2017-10-17 $54.59 $55.23 $54.40 $55.06 $50.96 4,915,561
2017-10-16 $54.62 $54.91 $54.52 $54.63 $50.57 3,725,496
2017-10-13 $54.64 $54.79 $54.45 $54.65 $50.58 4,916,503
2017-10-12 $54.24 $54.73 $54.11 $54.71 $50.64 4,323,849
2017-10-11 $55.26 $55.35 $54.32 $54.44 $50.15 6,763,574
2017-10-10 $54.77 $55.43 $54.53 $55.40 $51.03 4,937,985
2017-10-09 $55.05 $55.05 $54.61 $54.66 $50.35 3,985,591
2017-10-06 $54.90 $55.06 $54.51 $55.00 $50.66 4,194,868
2017-10-05 $54.37 $55.11 $54.35 $54.92 $50.59 4,993,969
2017-10-04 $53.67 $54.34 $53.61 $54.34 $50.05 5,577,076
2017-10-03 $53.75 $54.00 $53.70 $53.75 $49.51 4,372,744
2017-10-02 $53.64 $53.70 $53.20 $53.68 $49.45 8,651,449
2017-09-29 $53.64 $53.79 $53.29 $53.36 $49.15 8,242,994
2017-09-28 $54.75 $54.80 $53.61 $53.64 $49.41 14,853,030
2017-09-27 $52.85 $53.08 $51.55 $52.15 $48.04 7,839,071
2017-09-26 $52.62 $53.30 $52.59 $52.85 $48.68 6,960,124
2017-09-25 $52.46 $52.78 $52.31 $52.61 $48.46 9,603,761
2017-09-22 $51.51 $52.58 $51.50 $52.51 $48.37 7,958,536
2017-09-21 $51.88 $51.98 $51.38 $51.43 $47.37 5,697,330
2017-09-20 $51.39 $51.92 $51.39 $51.89 $47.80 4,880,374
2017-09-19 $52.15 $52.24 $51.37 $51.41 $47.36 3,724,356
2017-09-18 $51.89 $52.09 $51.60 $52.08 $47.97 3,371,006
2017-09-15 $51.75 $51.88 $51.49 $51.76 $47.68 6,603,665
2017-09-14 $51.93 $52.10 $51.57 $51.69 $47.61 5,497,838
2017-09-13 $52.24 $52.33 $51.89 $52.00 $47.90 4,116,196
2017-09-12 $52.49 $52.54 $51.88 $52.25 $48.13 3,758,274
2017-09-11 $52.35 $52.60 $52.01 $52.45 $48.31 3,439,860
2017-09-08 $51.29 $52.15 $51.29 $52.02 $47.92 6,218,300
2017-09-07 $51.40 $51.62 $51.13 $51.49 $47.43 4,590,402
2017-09-06 $51.20 $51.42 $51.06 $51.19 $47.15 7,451,196
2017-09-05 $50.84 $51.18 $50.64 $51.03 $47.01 4,027,244
2017-09-01 $51.03 $51.41 $50.81 $51.18 $47.14 4,599,378
2017-08-31 $50.30 $51.05 $50.11 $50.94 $46.92 6,199,000
2017-08-30 $50.02 $50.21 $49.87 $50.11 $46.16 2,926,198
2017-08-29 $49.91 $50.28 $49.49 $50.15 $46.20 4,117,260
2017-08-28 $49.54 $50.35 $49.52 $50.26 $46.30 6,096,654
2017-08-25 $49.59 $49.80 $49.35 $49.35 $45.46 4,615,017
2017-08-24 $49.74 $49.84 $49.33 $49.38 $45.49 3,839,845
2017-08-23 $49.55 $49.76 $49.38 $49.64 $45.73 4,531,183
2017-08-22 $48.95 $49.85 $48.88 $49.71 $45.79 4,009,068
2017-08-21 $48.78 $48.99 $48.58 $48.88 $45.03 4,011,411
2017-08-18 $49.10 $49.17 $48.68 $48.74 $44.90 4,786,013
2017-08-17 $49.63 $50.15 $49.25 $49.29 $45.40 6,500,385
2017-08-16 $49.04 $49.86 $48.97 $49.81 $45.88 6,454,554
2017-08-15 $49.06 $49.21 $48.81 $48.82 $44.97 2,860,151
2017-08-14 $48.74 $49.25 $48.70 $49.08 $45.21 3,238,568
2017-08-11 $48.24 $48.77 $48.06 $48.54 $44.71 3,978,899
2017-08-10 $48.74 $48.85 $48.05 $48.06 $44.27 4,634,250
2017-08-09 $48.76 $48.87 $48.43 $48.77 $44.92 4,096,425
2017-08-08 $49.24 $49.24 $48.81 $48.88 $45.03 3,389,649
2017-08-07 $49.26 $49.38 $49.10 $49.30 $45.41 2,851,919
2017-08-04 $49.24 $49.36 $49.09 $49.26 $45.38 3,230,645
2017-08-03 $49.26 $49.29 $48.93 $49.16 $45.28 4,363,704
2017-08-02 $49.14 $49.26 $48.79 $49.23 $45.35 4,841,490
2017-08-01 $49.21 $49.31 $48.72 $49.15 $45.27 5,093,703
2017-07-31 $49.76 $49.84 $49.16 $49.18 $45.30 5,969,473
2017-07-28 $50.16 $50.20 $49.51 $49.61 $45.70 5,638,296
2017-07-27 $50.32 $50.36 $49.91 $50.11 $46.16 7,356,563
2017-07-26 $50.74 $50.81 $50.27 $50.40 $46.43 5,957,955
2017-07-25 $50.98 $51.00 $50.62 $50.83 $46.82 5,656,942
2017-07-24 $50.81 $50.99 $50.47 $50.80 $46.79 8,584,264
2017-07-21 $50.73 $50.93 $50.49 $50.84 $46.83 7,937,752
2017-07-20 $49.68 $51.13 $49.35 $50.85 $46.84 12,266,038
2017-07-19 $48.80 $49.47 $48.76 $49.43 $45.53 6,364,283
2017-07-18 $48.69 $48.85 $48.28 $48.74 $44.90 4,161,974
2017-07-17 $48.91 $49.03 $48.72 $48.76 $44.91 3,356,710
2017-07-14 $48.20 $49.11 $48.15 $48.91 $45.05 4,037,819
2017-07-13 $48.43 $48.53 $47.83 $48.08 $44.29 7,014,028
2017-07-12 $48.17 $48.69 $48.00 $48.43 $44.61 3,901,161
2017-07-11 $48.20 $48.43 $48.04 $48.15 $44.11 4,081,100
2017-07-10 $48.42 $48.53 $48.14 $48.23 $44.18 3,479,866
2017-07-07 $48.17 $48.48 $47.98 $48.44 $44.38 4,134,021
2017-07-06 $48.83 $48.86 $47.90 $47.94 $43.92 5,654,874
2017-07-05 $48.72 $49.10 $48.66 $49.00 $44.89 5,632,209
2017-07-03 $48.73 $49.04 $48.66 $48.71 $44.62 2,454,764
2017-06-30 $48.78 $49.05 $48.61 $48.61 $44.53 4,665,941
2017-06-29 $48.73 $49.20 $48.50 $48.73 $44.64 6,044,539
2017-06-28 $48.93 $49.02 $48.35 $48.48 $44.41 8,363,487
2017-06-27 $48.95 $49.13 $48.65 $48.67 $44.59 3,891,833
2017-06-26 $49.21 $49.45 $48.89 $48.91 $44.81 5,298,025
2017-06-23 $49.18 $49.36 $48.97 $49.08 $44.96 8,777,181
2017-06-22 $48.60 $49.59 $48.51 $49.27 $45.14 8,706,482
2017-06-21 $48.79 $48.93 $48.29 $48.57 $44.50 8,203,148
2017-06-20 $48.89 $49.30 $48.75 $48.77 $44.68 8,492,540
2017-06-19 $48.34 $49.17 $48.15 $48.89 $44.79 7,387,161
2017-06-16 $48.18 $48.38 $47.80 $48.21 $44.17 9,877,023
2017-06-15 $47.58 $48.34 $47.37 $48.12 $44.08 9,362,406
2017-06-14 $47.46 $47.87 $47.45 $47.64 $43.64 6,044,208
2017-06-13 $47.24 $47.67 $47.20 $47.46 $43.48 7,162,601
2017-06-12 $47.29 $47.72 $46.83 $47.17 $43.21 7,365,464
2017-06-09 $46.81 $47.31 $46.66 $47.29 $43.32 9,117,323
2017-06-08 $46.05 $46.98 $45.92 $46.72 $42.80 8,336,951
2017-06-07 $46.38 $46.60 $46.23 $46.56 $42.65 4,305,911
2017-06-06 $46.58 $46.70 $46.32 $46.36 $42.47 6,038,809
2017-06-05 $46.57 $46.75 $46.38 $46.62 $42.71 7,806,479
2017-06-02 $46.33 $46.55 $46.15 $46.50 $42.60 6,882,138
2017-06-01 $45.52 $46.10 $45.47 $46.10 $42.23 7,351,727
2017-05-31 $45.20 $45.75 $45.18 $45.66 $41.83 10,362,026
2017-05-30 $44.46 $45.10 $44.21 $45.00 $41.23 8,119,697
2017-05-26 $43.92 $44.85 $43.83 $44.71 $40.96 8,621,067
2017-05-25 $43.78 $44.00 $43.44 $43.95 $40.26 4,473,408
2017-05-24 $43.79 $43.79 $43.40 $43.53 $39.88 4,585,417
2017-05-23 $43.71 $44.17 $43.62 $43.68 $40.02 4,672,363
2017-05-22 $43.27 $43.87 $43.10 $43.73 $40.06 5,802,208
2017-05-19 $43.15 $43.32 $43.01 $43.16 $39.54 5,646,328
2017-05-18 $43.17 $43.28 $42.88 $42.98 $39.38 5,220,039
2017-05-17 $43.40 $43.61 $43.05 $43.08 $39.47 5,969,274
2017-05-16 $44.59 $44.59 $43.41 $43.69 $40.03 7,155,154
2017-05-15 $43.92 $44.23 $43.90 $44.04 $40.35 4,222,082
2017-05-12 $43.90 $44.17 $43.87 $43.96 $40.27 5,714,901
2017-05-11 $44.39 $44.39 $43.78 $43.86 $40.18 7,048,889
2017-05-10 $44.70 $44.70 $44.37 $44.50 $40.77 5,253,297
2017-05-09 $44.65 $44.77 $44.56 $44.67 $40.92 4,938,848
2017-05-08 $44.70 $44.90 $44.63 $44.68 $40.93 6,313,278
2017-05-05 $44.58 $44.69 $44.48 $44.64 $40.90 5,863,012
2017-05-04 $43.75 $44.59 $43.72 $44.59 $40.85 6,537,100
2017-05-03 $43.61 $43.75 $43.49 $43.72 $40.05 4,579,737
2017-05-02 $43.66 $43.77 $43.41 $43.60 $39.94 6,151,429
2017-05-01 $43.57 $43.66 $43.32 $43.48 $39.83 5,119,107
2017-04-28 $43.67 $43.75 $43.50 $43.64 $39.98 6,004,648
2017-04-27 $43.96 $44.01 $43.60 $43.65 $39.99 7,487,265
2017-04-26 $43.93 $44.15 $43.71 $43.80 $40.13 5,578,830
2017-04-25 $44.21 $44.39 $43.76 $43.76 $40.09 6,204,150
2017-04-24 $44.07 $44.26 $43.84 $44.13 $40.43 6,727,012
2017-04-21 $43.94 $43.98 $43.43 $43.53 $39.88 7,519,813
2017-04-20 $43.69 $44.15 $43.52 $43.98 $40.29 5,871,911
2017-04-19 $43.78 $44.00 $43.12 $43.59 $39.93 13,454,621
2017-04-18 $43.09 $43.59 $42.96 $43.43 $39.79 10,131,161
2017-04-17 $42.67 $43.38 $42.31 $43.31 $39.68 8,068,503
2017-04-13 $42.40 $42.96 $42.39 $42.67 $39.09 11,426,957
2017-04-12 $43.32 $43.59 $43.19 $43.48 $39.83 4,778,945
2017-04-11 $43.22 $43.60 $43.15 $43.58 $39.92 4,871,886
2017-04-10 $43.83 $43.96 $43.54 $43.59 $39.69 4,321,303
2017-04-07 $43.62 $43.95 $43.57 $43.83 $39.91 5,327,817
2017-04-06 $43.81 $43.81 $43.35 $43.67 $39.77 6,067,344
2017-04-05 $44.17 $44.54 $43.70 $43.80 $39.88 7,762,250
2017-04-04 $44.53 $44.55 $44.01 $44.18 $40.23 5,240,359
2017-04-03 $44.42 $44.61 $44.08 $44.47 $40.49 7,955,821
2017-03-31 $44.33 $44.82 $44.33 $44.41 $40.44 7,146,506
2017-03-30 $44.63 $44.66 $44.36 $44.55 $40.57 4,411,647
2017-03-29 $44.67 $44.84 $44.37 $44.67 $40.68 4,186,949
2017-03-28 $44.74 $44.78 $44.26 $44.70 $40.70 5,377,329
2017-03-27 $44.53 $44.80 $44.39 $44.70 $40.70 6,914,657
2017-03-24 $44.76 $45.15 $44.60 $44.73 $40.73 4,753,163
2017-03-23 $44.71 $44.99 $44.59 $44.77 $40.77 3,953,148
2017-03-22 $44.94 $45.07 $44.59 $44.81 $40.80 5,198,940
2017-03-21 $45.15 $45.38 $44.60 $44.80 $40.79 5,567,081
2017-03-20 $45.19 $45.23 $44.87 $44.98 $40.96 3,521,597
2017-03-17 $45.10 $45.27 $44.77 $45.19 $41.15 12,277,435
2017-03-16 $45.17 $45.37 $44.62 $44.98 $40.96 6,704,220
2017-03-15 $44.96 $45.40 $44.86 $45.32 $41.27 6,844,368
2017-03-14 $45.19 $45.25 $44.77 $44.80 $40.79 7,504,525
2017-03-13 $45.65 $45.78 $45.23 $45.53 $41.46 7,040,547
2017-03-10 $45.77 $45.84 $45.51 $45.72 $41.63 6,105,876
2017-03-09 $45.36 $45.74 $45.35 $45.63 $41.55 5,691,017
2017-03-08 $45.03 $45.46 $44.92 $45.36 $41.30 6,398,621
2017-03-07 $44.81 $45.16 $44.67 $45.00 $40.98 6,476,612
2017-03-06 $44.99 $45.38 $44.86 $45.13 $41.09 6,001,280
2017-03-03 $45.42 $45.56 $45.11 $45.25 $41.20 6,790,781
2017-03-02 $45.50 $45.84 $45.35 $45.69 $41.60 11,164,608
2017-03-01 $45.37 $45.70 $45.19 $45.59 $41.51 8,886,276
2017-02-28 $45.41 $45.43 $44.83 $45.08 $41.05 14,211,439
2017-02-27 $45.51 $45.56 $45.19 $45.46 $41.40 6,142,560
2017-02-24 $45.29 $45.68 $45.23 $45.68 $41.60 7,608,646
2017-02-23 $45.02 $45.51 $44.85 $45.40 $41.34 9,459,424
2017-02-22 $44.88 $45.11 $44.81 $45.01 $40.99 7,534,641
2017-02-21 $44.65 $45.15 $44.54 $45.01 $40.99 11,387,762
2017-02-17 $44.17 $44.70 $44.09 $44.69 $40.69 9,632,008
2017-02-16 $44.00 $44.21 $43.74 $44.20 $40.25 8,975,535
2017-02-15 $43.50 $44.08 $43.42 $44.00 $40.07 7,946,389
2017-02-14 $43.01 $43.73 $42.96 $43.65 $39.75 8,458,818
2017-02-13 $43.00 $43.22 $42.86 $43.22 $39.36 5,672,370
2017-02-10 $42.74 $42.80 $42.48 $42.74 $38.92 3,692,381
2017-02-09 $42.50 $42.78 $42.32 $42.54 $38.74 5,138,389
2017-02-08 $42.66 $42.73 $42.28 $42.40 $38.61 6,731,375
2017-02-07 $42.57 $42.98 $42.50 $42.89 $39.06 8,697,290
2017-02-06 $42.57 $42.75 $42.23 $42.43 $38.64 8,735,171
2017-02-03 $42.94 $43.13 $42.54 $42.78 $38.95 11,641,968
2017-02-02 $42.18 $42.79 $41.85 $42.75 $38.93 11,836,897
2017-02-01 $41.51 $42.37 $41.44 $42.33 $38.55 11,948,793
2017-01-31 $40.73 $41.79 $40.60 $41.77 $38.04 12,318,224
2017-01-30 $40.86 $41.14 $40.77 $41.01 $37.34 13,811,560
2017-01-27 $41.11 $41.31 $40.90 $41.00 $37.33 7,033,637
2017-01-26 $40.46 $41.12 $40.45 $40.96 $37.30 9,410,038
2017-01-25 $39.76 $40.47 $39.25 $40.31 $36.71 16,890,214
2017-01-24 $40.32 $40.50 $40.12 $40.31 $36.71 7,773,693
2017-01-23 $40.32 $40.55 $40.20 $40.34 $36.73 7,351,854
2017-01-20 $40.51 $40.77 $40.35 $40.46 $36.84 5,908,000
2017-01-19 $40.64 $40.73 $40.24 $40.40 $36.79 7,160,171
2017-01-18 $41.05 $41.10 $40.51 $40.76 $37.12 7,195,155
2017-01-17 $40.67 $41.04 $40.53 $40.90 $37.24 8,272,727
2017-01-13 $40.75 $41.36 $40.69 $40.93 $37.27 9,533,780
2017-01-12 $40.79 $40.79 $40.31 $40.72 $37.08 8,633,354
2017-01-11 $41.05 $41.42 $40.49 $41.08 $37.41 10,699,446
2017-01-10 $40.81 $41.62 $40.78 $41.29 $37.36 9,256,298
2017-01-09 $40.79 $41.06 $40.62 $40.74 $36.86 10,992,496
2017-01-06 $39.70 $40.99 $39.66 $40.78 $36.90 14,628,910
2017-01-05 $39.24 $39.75 $38.98 $39.70 $35.92 12,080,148
2017-01-04 $39.06 $39.73 $39.06 $39.36 $35.61 22,644,542
2017-01-03 $38.63 $39.08 $38.34 $39.05 $35.33 9,677,316
2016-12-30 $38.33 $38.87 $38.25 $38.41 $34.75 10,445,631
2016-12-29 $38.30 $38.51 $38.11 $38.31 $34.66 7,050,816
2016-12-28 $38.63 $38.77 $38.08 $38.22 $34.58 6,828,535
2016-12-27 $38.48 $38.94 $38.47 $38.60 $34.92 6,633,668
2016-12-23 $38.33 $38.65 $38.22 $38.42 $34.76 4,625,311
2016-12-22 $38.15 $38.34 $37.91 $38.29 $34.64 7,980,888
2016-12-21 $38.19 $38.28 $37.90 $38.24 $34.60 9,190,814
2016-12-20 $38.40 $38.51 $38.02 $38.19 $34.55 6,992,899
2016-12-19 $38.23 $38.63 $38.06 $38.34 $34.69 10,153,529
2016-12-16 $39.02 $39.33 $37.98 $38.10 $34.47 15,107,318
2016-12-15 $38.76 $39.05 $38.27 $38.93 $35.22 9,229,364
2016-12-14 $39.42 $39.79 $38.67 $38.82 $35.12 11,284,054
2016-12-13 $39.31 $39.67 $39.17 $39.44 $35.68 7,483,281
2016-12-12 $39.20 $39.51 $39.06 $39.20 $35.47 7,772,266
2016-12-09 $38.82 $39.34 $38.78 $39.20 $35.47 7,802,493
2016-12-08 $38.33 $38.79 $38.01 $38.68 $35.00 7,046,942
2016-12-07 $38.13 $38.49 $37.42 $38.48 $34.81 10,888,596
2016-12-06 $38.44 $38.65 $38.22 $38.42 $34.76 6,136,078
2016-12-05 $38.11 $38.45 $37.99 $38.43 $34.77 9,514,677
2016-12-02 $37.68 $38.08 $37.60 $37.90 $34.29 7,252,818
2016-12-01 $38.12 $38.30 $37.38 $37.60 $34.02 9,008,519
2016-11-30 $38.75 $38.75 $38.07 $38.07 $34.44 14,914,757
2016-11-29 $38.86 $39.02 $38.66 $38.73 $35.04 7,338,493
2016-11-28 $39.22 $39.22 $38.70 $38.74 $35.05 5,727,767
2016-11-25 $39.08 $39.21 $38.94 $39.16 $35.43 2,733,423
2016-11-23 $38.04 $39.13 $37.90 $38.98 $35.27 9,570,229
2016-11-22 $39.42 $39.61 $37.81 $38.10 $34.47 16,242,348
2016-11-21 $39.85 $40.13 $39.64 $39.76 $35.97 8,614,699
2016-11-18 $40.31 $40.42 $39.80 $39.84 $36.05 7,015,102
2016-11-17 $40.00 $40.50 $40.00 $40.39 $36.54 6,582,611
2016-11-16 $39.80 $40.25 $39.65 $39.95 $36.14 8,894,057
2016-11-15 $39.29 $39.94 $39.05 $39.81 $36.02 9,264,702
2016-11-14 $40.11 $40.17 $39.10 $39.20 $35.47 11,193,384
2016-11-11 $40.38 $40.48 $39.90 $40.14 $36.32 5,728,958
2016-11-10 $40.52 $40.86 $40.32 $40.61 $36.74 9,716,401
2016-11-09 $41.50 $41.53 $39.17 $40.07 $36.25 13,102,893
2016-11-08 $39.62 $40.08 $39.25 $39.83 $36.04 6,654,531
2016-11-07 $39.64 $39.96 $39.54 $39.86 $36.06 6,458,823
2016-11-04 $38.45 $39.44 $38.41 $39.09 $35.37 8,748,052
2016-11-03 $38.86 $39.15 $38.30 $38.38 $34.72 7,529,369
2016-11-02 $39.05 $39.22 $38.70 $38.70 $35.01 6,322,083
2016-11-01 $39.24 $39.36 $38.64 $39.05 $35.33 8,078,902
2016-10-31 $39.43 $39.54 $39.22 $39.24 $35.50 8,166,729
2016-10-28 $40.25 $40.60 $39.51 $39.54 $35.77 12,520,066
2016-10-27 $40.09 $40.53 $40.06 $40.29 $36.45 6,583,166
2016-10-26 $40.00 $40.28 $39.76 $39.96 $36.15 7,196,700
2016-10-25 $40.42 $40.61 $40.15 $40.19 $36.36 6,598,558
2016-10-24 $40.79 $40.92 $40.31 $40.41 $36.56 6,998,400
2016-10-21 $40.41 $40.61 $40.16 $40.50 $36.64 7,276,420
2016-10-20 $40.01 $40.81 $40.00 $40.74 $36.86 8,725,859
2016-10-19 $40.52 $41.38 $39.94 $40.01 $36.20 19,300,013
2016-10-18 $40.85 $41.41 $40.50 $41.17 $37.25 9,604,947
2016-10-17 $40.73 $40.95 $40.55 $40.59 $36.72 7,252,727
2016-10-14 $41.17 $41.53 $40.77 $40.79 $36.90 8,818,865
2016-10-13 $40.74 $41.24 $40.41 $40.98 $37.08 6,544,653
2016-10-12 $41.05 $41.42 $40.82 $40.98 $37.08 6,403,932
2016-10-11 $43.20 $43.27 $41.02 $41.16 $37.00 23,896,001
2016-10-10 $43.15 $43.78 $43.06 $43.50 $39.11 8,285,075
2016-10-07 $43.00 $43.19 $42.57 $42.97 $38.63 7,249,757
2016-10-06 $42.69 $43.05 $42.32 $42.97 $38.63 7,250,220
2016-10-05 $42.34 $42.81 $42.33 $42.74 $38.43 7,218,730
2016-10-04 $42.48 $42.79 $41.86 $42.10 $37.85 5,870,725
2016-10-03 $42.06 $42.58 $41.88 $42.55 $38.25 5,947,395
2016-09-30 $41.74 $42.47 $41.69 $42.29 $38.02 7,451,020
2016-09-29 $42.11 $42.25 $41.26 $41.44 $37.26 6,785,740
2016-09-28 $42.25 $42.53 $41.91 $42.29 $38.02 5,228,267
2016-09-27 $41.71 $42.34 $41.56 $42.33 $38.06 5,964,927
2016-09-26 $42.01 $42.02 $41.61 $41.68 $37.47 6,378,154
2016-09-23 $42.25 $42.42 $42.05 $42.19 $37.93 6,912,285
2016-09-22 $42.16 $42.49 $42.04 $42.22 $37.96 5,829,666
2016-09-21 $41.62 $42.01 $41.26 $41.92 $37.69 5,461,266
2016-09-20 $41.95 $42.00 $41.58 $41.58 $37.38 4,867,018
2016-09-19 $42.04 $42.36 $41.59 $41.68 $37.47 7,552,674
2016-09-16 $40.95 $42.03 $40.83 $41.87 $37.64 15,788,786
2016-09-15 $40.79 $41.26 $40.65 $41.12 $36.97 6,100,031
2016-09-14 $40.69 $41.04 $40.55 $40.81 $36.69 7,707,838
2016-09-13 $41.23 $41.24 $40.48 $40.64 $36.54 6,929,986
2016-09-12 $40.85 $41.52 $40.77 $41.42 $37.24 7,759,551
2016-09-09 $41.56 $41.58 $41.00 $41.01 $36.87 10,977,898
2016-09-08 $42.12 $42.12 $41.65 $41.85 $37.63 7,694,303
2016-09-07 $42.15 $42.29 $41.77 $41.90 $37.67 11,063,629
2016-09-06 $42.10 $42.32 $41.80 $42.16 $37.90 7,079,106
2016-09-02 $42.36 $42.45 $41.89 $42.09 $37.84 7,208,223
2016-09-01 $41.92 $42.34 $41.74 $42.30 $38.03 10,739,240
2016-08-31 $42.87 $42.98 $41.93 $42.02 $37.78 12,445,790
2016-08-30 $43.01 $43.36 $42.56 $42.83 $38.51 12,176,249
2016-08-29 $43.00 $43.57 $42.95 $43.25 $38.88 9,223,169
2016-08-26 $42.72 $43.28 $42.09 $42.98 $38.64 18,670,546
2016-08-25 $43.17 $44.00 $42.27 $42.84 $38.52 38,568,594
2016-08-24 $43.96 $44.10 $43.07 $43.17 $38.81 7,578,510
2016-08-23 $44.37 $44.42 $43.90 $43.90 $39.47 7,401,381
2016-08-22 $44.08 $44.36 $43.79 $44.17 $39.71 6,518,441
2016-08-19 $44.17 $44.31 $43.65 $44.24 $39.77 9,439,877
2016-08-18 $44.68 $44.74 $44.25 $44.36 $39.88 6,548,777
2016-08-17 $45.14 $45.14 $44.44 $44.68 $40.17 8,630,316
2016-08-16 $45.02 $45.08 $44.82 $44.92 $40.39 7,584,409
2016-08-15 $45.20 $45.23 $44.85 $45.15 $40.59 6,525,830
2016-08-12 $44.82 $45.10 $44.55 $45.04 $40.49 6,686,348
2016-08-11 $44.85 $45.14 $44.75 $45.05 $40.50 5,756,248
2016-08-10 $45.08 $45.29 $44.68 $44.81 $40.29 6,026,022
2016-08-09 $45.07 $45.18 $44.99 $45.08 $40.53 6,486,199
2016-08-08 $45.06 $45.41 $44.88 $45.02 $40.48 7,657,947
2016-08-05 $45.00 $45.41 $44.87 $45.26 $40.69 6,555,269
2016-08-04 $45.06 $45.09 $44.78 $44.81 $40.29 6,583,432
2016-08-03 $45.07 $45.09 $44.83 $44.95 $40.41 7,783,077
2016-08-02 $45.72 $45.79 $44.86 $45.07 $40.52 10,352,748
2016-08-01 $44.75 $45.58 $44.72 $45.29 $40.72 12,152,584
2016-07-29 $44.38 $45.12 $44.26 $44.75 $40.23 13,423,155
2016-07-28 $44.02 $45.16 $43.93 $44.45 $39.96 18,284,740
2016-07-27 $43.57 $43.90 $43.24 $43.67 $39.26 15,187,607
2016-07-26 $43.39 $43.62 $43.36 $43.60 $39.20 8,664,793
2016-07-25 $43.08 $43.44 $43.07 $43.41 $39.03 11,525,920
2016-07-22 $43.05 $43.26 $42.81 $43.17 $38.81 10,205,059
2016-07-21 $42.88 $43.42 $42.81 $43.04 $38.69 11,491,486
2016-07-20 $42.80 $42.92 $42.10 $42.65 $38.34 13,686,043
2016-07-19 $41.94 $41.99 $41.60 $41.80 $37.58 8,450,718
2016-07-18 $42.05 $42.23 $41.81 $42.09 $37.84 7,523,951
2016-07-15 $42.40 $42.53 $42.03 $42.10 $37.85 7,692,718
2016-07-14 $42.34 $42.42 $42.02 $42.28 $38.01 9,011,656
2016-07-13 $42.24 $42.52 $41.85 $41.97 $37.73 7,920,234
2016-07-12 $42.34 $42.65 $42.14 $42.47 $37.95 8,268,637
2016-07-11 $42.03 $42.31 $42.00 $42.12 $37.63 9,053,028
2016-07-08 $41.60 $42.27 $41.56 $41.89 $37.43 11,071,768
2016-07-07 $40.83 $41.57 $40.80 $41.36 $36.96 17,624,412
2016-07-06 $39.27 $40.88 $39.25 $40.83 $36.48 13,176,537
2016-07-05 $39.31 $39.56 $39.21 $39.44 $35.24 10,029,056
2016-07-01 $39.31 $39.71 $39.16 $39.54 $35.33 6,904,578
2016-06-30 $38.65 $39.31 $38.57 $39.31 $35.12 10,425,042
2016-06-29 $37.95 $38.75 $37.95 $38.57 $34.46 8,366,480
2016-06-28 $37.28 $37.58 $37.06 $37.56 $33.56 8,379,696
2016-06-27 $37.51 $37.58 $36.76 $36.95 $33.02 12,814,945
2016-06-24 $38.37 $38.56 $37.91 $37.91 $33.87 16,525,037
2016-06-23 $39.04 $39.63 $38.99 $39.63 $35.41 10,755,499
2016-06-22 $37.72 $38.85 $37.72 $38.74 $34.61 10,866,428
2016-06-21 $38.00 $38.18 $37.70 $37.73 $33.71 8,840,962
2016-06-20 $37.88 $38.07 $37.75 $37.75 $33.73 7,707,311
2016-06-17 $37.40 $37.59 $37.23 $37.39 $33.41 9,899,994
2016-06-16 $37.36 $37.54 $36.88 $37.50 $33.51 10,267,861
2016-06-15 $37.75 $37.87 $37.40 $37.43 $33.44 7,716,278
2016-06-14 $37.87 $37.89 $37.44 $37.66 $33.65 9,613,040
2016-06-13 $38.32 $38.56 $37.85 $37.86 $33.83 11,108,222
2016-06-10 $38.67 $38.70 $38.23 $38.40 $34.31 7,926,099
2016-06-09 $38.87 $39.08 $38.77 $38.87 $34.73 10,093,110
2016-06-08 $38.90 $39.06 $38.65 $38.91 $34.77 9,133,984
2016-06-07 $39.12 $39.28 $38.92 $38.93 $34.78 10,202,655
2016-06-06 $39.25 $39.38 $39.05 $39.17 $35.00 9,156,806
2016-06-03 $39.52 $39.54 $39.02 $39.18 $35.01 10,841,035
2016-06-02 $39.50 $39.64 $39.35 $39.53 $35.32 12,758,510
2016-06-01 $39.37 $39.62 $39.30 $39.50 $35.29 11,554,986
2016-05-31 $39.33 $39.67 $39.14 $39.63 $35.41 15,886,953
2016-05-27 $39.04 $39.40 $38.92 $39.30 $35.12 12,339,372
2016-05-26 $38.65 $38.95 $38.54 $38.89 $34.75 12,446,010
2016-05-25 $38.06 $38.77 $38.03 $38.68 $34.56 16,141,174
2016-05-24 $37.49 $38.07 $37.43 $37.98 $33.94 8,678,415
2016-05-23 $37.72 $37.75 $37.27 $37.37 $33.39 7,125,736
2016-05-20 $37.55 $37.78 $37.48 $37.60 $33.60 7,807,640
2016-05-19 $37.56 $37.68 $36.89 $37.24 $33.27 8,221,339
2016-05-18 $37.75 $38.10 $37.49 $37.75 $33.73 10,641,315
2016-05-17 $38.22 $38.30 $37.55 $37.71 $33.69 8,357,129
2016-05-16 $37.60 $38.41 $37.60 $38.25 $34.18 10,178,499
2016-05-13 $37.86 $38.06 $37.47 $37.60 $33.60 9,337,689
2016-05-12 $38.14 $38.17 $37.52 $38.00 $33.95 10,395,442
2016-05-11 $38.20 $38.29 $37.90 $38.01 $33.96 10,598,034
2016-05-10 $38.30 $38.30 $37.78 $38.10 $34.04 11,225,500
2016-05-09 $38.11 $38.58 $37.88 $37.98 $33.94 11,155,511
2016-05-06 $38.22 $38.40 $37.71 $37.97 $33.93 11,399,547
2016-05-05 $38.28 $38.73 $38.10 $38.50 $34.40 16,529,367
2016-05-04 $38.35 $38.46 $38.00 $38.10 $34.04 13,975,308
2016-05-03 $38.80 $38.83 $38.21 $38.55 $34.44 18,241,628
2016-05-02 $38.85 $39.12 $38.42 $38.85 $34.71 21,292,314
2016-04-29 $40.37 $40.38 $38.58 $38.90 $34.76 30,646,683
2016-04-28 $40.08 $41.69 $39.99 $40.42 $36.12 54,519,405
2016-04-27 $43.93 $44.00 $43.69 $43.83 $39.16 5,035,092
2016-04-26 $44.16 $44.25 $43.76 $43.88 $39.21 3,373,397
2016-04-25 $44.01 $44.20 $43.81 $44.01 $39.32 4,136,820
2016-04-22 $43.72 $44.17 $43.72 $44.08 $39.39 4,691,801
2016-04-21 $43.78 $44.32 $43.59 $43.88 $39.21 6,171,302
2016-04-20 $44.48 $44.58 $43.51 $43.97 $39.29 8,693,520
2016-04-19 $44.00 $44.01 $43.49 $43.85 $39.18 7,786,810
2016-04-18 $43.18 $44.01 $43.18 $43.95 $39.27 4,268,804
2016-04-15 $43.53 $43.55 $43.18 $43.41 $38.79 3,620,246
2016-04-14 $43.38 $43.66 $43.28 $43.51 $38.88 3,118,706
2016-04-13 $42.87 $43.42 $42.68 $43.35 $38.73 4,140,692
2016-04-12 $42.36 $43.07 $42.36 $42.82 $38.03 5,100,180
2016-04-11 $42.47 $42.88 $42.46 $42.48 $37.73 3,948,803
2016-04-08 $42.78 $42.93 $42.12 $42.37 $37.63 4,920,295
2016-04-07 $42.67 $42.91 $42.24 $42.61 $37.85 4,901,118
2016-04-06 $41.98 $43.16 $41.98 $43.05 $38.24 6,260,935
2016-04-05 $42.01 $42.26 $41.89 $42.04 $37.34 6,582,670
2016-04-04 $42.34 $42.67 $42.16 $42.32 $37.59 4,406,650
2016-04-01 $41.53 $42.26 $41.36 $42.19 $37.47 3,972,910
2016-03-31 $41.65 $42.00 $41.51 $41.83 $37.15 5,168,358
2016-03-30 $41.60 $41.94 $41.49 $41.65 $36.99 3,433,188
2016-03-29 $40.75 $41.53 $40.71 $41.47 $36.83 4,127,036
2016-03-28 $40.77 $41.00 $40.61 $40.88 $36.31 3,328,016
2016-03-24 $40.64 $40.90 $40.36 $40.75 $36.19 4,261,406
2016-03-23 $40.84 $41.34 $40.69 $40.78 $36.22 4,087,593
2016-03-22 $40.50 $41.16 $40.34 $41.03 $36.44 6,652,301
2016-03-21 $40.58 $40.77 $40.44 $40.76 $36.20 4,054,783
2016-03-18 $40.36 $40.94 $40.14 $40.79 $36.23 10,143,887
2016-03-17 $40.20 $40.41 $39.54 $40.29 $35.78 6,090,561
2016-03-16 $40.14 $40.32 $39.78 $40.18 $35.69 5,392,953
2016-03-15 $40.16 $40.34 $39.55 $39.90 $35.44 5,309,182
2016-03-14 $40.31 $40.68 $39.99 $40.50 $35.97 5,707,834
2016-03-11 $39.25 $40.45 $39.08 $40.37 $35.86 11,786,377
2016-03-10 $39.41 $39.88 $38.82 $39.03 $34.67 8,716,891
2016-03-09 $39.26 $39.39 $39.01 $39.28 $34.89 6,196,110
2016-03-08 $38.95 $39.49 $38.88 $39.17 $34.79 7,679,624
2016-03-07 $39.00 $39.39 $38.92 $39.18 $34.80 5,955,825
2016-03-04 $38.85 $39.37 $38.80 $39.18 $34.80 7,417,640
2016-03-03 $38.56 $38.89 $38.09 $38.82 $34.48 13,516,152
2016-03-02 $39.35 $39.57 $39.10 $39.34 $34.94 7,498,122
2016-03-01 $38.91 $39.46 $38.80 $39.33 $34.93 9,693,915
2016-02-29 $39.34 $39.84 $38.74 $38.74 $34.41 8,462,812
2016-02-26 $39.48 $39.88 $39.22 $39.52 $35.10 8,741,436
2016-02-25 $39.22 $39.64 $38.97 $39.63 $35.20 7,608,332
2016-02-24 $38.18 $39.32 $37.97 $39.20 $34.82 7,054,753
2016-02-23 $38.91 $39.05 $38.30 $38.39 $34.10 6,144,311
2016-02-22 $39.00 $39.25 $38.74 $39.16 $34.78 4,946,303
2016-02-19 $38.32 $38.65 $38.14 $38.53 $34.22 5,734,963
2016-02-18 $38.34 $38.89 $38.22 $38.31 $34.03 5,618,517
2016-02-17 $38.37 $38.56 $38.24 $38.45 $34.15 6,358,927
2016-02-16 $37.13 $38.01 $37.12 $37.99 $33.74 7,960,026
2016-02-12 $36.70 $37.15 $36.40 $37.13 $32.98 6,424,843
2016-02-11 $36.44 $36.85 $36.02 $36.34 $32.28 7,723,836
2016-02-10 $37.58 $38.18 $37.12 $37.21 $33.05 7,909,567
2016-02-09 $36.96 $37.79 $36.87 $37.00 $32.86 8,691,584
2016-02-08 $37.19 $37.64 $36.69 $37.46 $33.27 7,801,988
2016-02-05 $38.23 $38.35 $37.12 $37.41 $33.23 5,750,213
2016-02-04 $37.78 $38.22 $37.53 $38.01 $33.76 5,103,812
2016-02-03 $38.23 $38.41 $37.10 $38.02 $33.77 6,913,954
2016-02-02 $38.00 $38.73 $37.82 $37.88 $33.64 9,632,365
2016-02-01 $36.17 $38.71 $36.17 $38.45 $34.15 14,252,107
2016-01-29 $36.69 $37.87 $36.68 $37.85 $33.62 16,124,348
2016-01-28 $38.41 $38.50 $36.00 $36.71 $32.61 23,544,369
2016-01-27 $39.95 $41.49 $39.90 $40.47 $35.94 10,530,524
2016-01-26 $39.86 $40.44 $39.65 $40.16 $35.67 5,360,386
2016-01-25 $40.03 $40.16 $39.58 $39.66 $35.23 5,304,620
2016-01-22 $40.20 $40.20 $39.74 $40.03 $35.55 8,854,648
2016-01-21 $40.18 $40.18 $39.24 $39.48 $35.07 10,089,167
2016-01-20 $39.73 $40.28 $39.08 $39.96 $35.49 11,279,856
2016-01-19 $41.10 $41.32 $40.13 $40.43 $35.91 7,997,345
2016-01-15 $39.85 $40.92 $39.75 $40.54 $36.01 10,464,812
2016-01-14 $40.34 $41.32 $40.14 $41.10 $36.50 7,326,779
2016-01-13 $41.48 $41.69 $40.16 $40.28 $35.78 5,754,440
2016-01-12 $40.99 $41.61 $40.87 $41.46 $36.59 7,329,319
2016-01-11 $40.77 $40.90 $40.10 $40.73 $35.94 7,839,704
2016-01-08 $41.86 $41.90 $40.54 $40.67 $35.89 7,477,658
2016-01-07 $41.68 $42.18 $41.40 $41.54 $36.66 7,151,352
2016-01-06 $42.31 $42.98 $42.21 $42.56 $37.56 5,906,042
2016-01-05 $42.96 $43.20 $42.61 $42.92 $37.88 8,245,208
2016-01-04 $43.94 $44.05 $42.50 $42.93 $37.89 12,227,458
2015-12-31 $45.11 $45.50 $44.90 $44.91 $39.63 4,192,372
2015-12-30 $45.85 $46.03 $45.21 $45.27 $39.95 4,912,009
2015-12-29 $45.28 $45.95 $45.17 $45.82 $40.44 4,071,116
2015-12-28 $44.92 $45.13 $44.82 $45.03 $39.74 2,742,912
2015-12-24 $44.94 $45.30 $44.94 $45.10 $39.80 1,462,895
2015-12-23 $44.73 $45.18 $44.63 $45.10 $39.80 4,353,013
2015-12-22 $44.23 $44.56 $43.97 $44.48 $39.25 4,367,282
2015-12-21 $44.05 $44.19 $43.57 $44.04 $38.86 5,453,285
2015-12-18 $44.96 $45.04 $43.70 $43.70 $38.56 13,005,728
2015-12-17 $46.09 $46.22 $45.25 $45.26 $39.94 5,792,159
2015-12-16 $45.77 $46.14 $45.25 $46.05 $40.64 7,576,468
2015-12-15 $45.20 $45.92 $45.15 $45.59 $40.23 5,827,967
2015-12-14 $44.45 $44.83 $43.96 $44.81 $39.54 6,173,368
2015-12-11 $44.77 $44.87 $44.29 $44.36 $39.15 5,236,356
2015-12-10 $45.08 $45.64 $45.00 $45.31 $39.99 4,953,210
2015-12-09 $45.39 $45.70 $44.81 $44.96 $39.68 5,544,425
2015-12-08 $45.32 $45.75 $45.16 $45.55 $40.20 5,199,001
2015-12-07 $45.57 $45.73 $45.29 $45.56 $40.21 5,559,878
2015-12-04 $44.41 $45.36 $44.28 $45.30 $39.98 6,438,507
2015-12-03 $45.36 $45.47 $44.01 $44.15 $38.96 6,857,387
2015-12-02 $45.43 $45.72 $45.12 $45.22 $39.91 4,840,404
2015-12-01 $45.22 $45.52 $44.94 $45.46 $40.12 5,593,933
2015-11-30 $45.44 $45.54 $44.92 $44.92 $39.64 7,822,288
2015-11-27 $45.42 $45.60 $45.31 $45.42 $40.08 1,678,028
2015-11-25 $45.38 $45.65 $45.28 $45.41 $40.07 3,080,732
2015-11-24 $45.11 $45.58 $45.03 $45.45 $40.11 4,638,597
2015-11-23 $46.03 $46.10 $45.26 $45.44 $40.10 4,593,816
2015-11-20 $46.03 $46.38 $45.84 $46.01 $40.60 7,140,745
2015-11-19 $45.72 $46.07 $45.47 $45.73 $40.36 6,830,303
2015-11-18 $44.97 $45.87 $44.96 $45.80 $40.42 5,691,032
2015-11-17 $44.89 $45.17 $44.61 $44.77 $39.51 5,794,319
2015-11-16 $43.90 $44.89 $43.80 $44.88 $39.61 6,362,852
2015-11-13 $43.45 $44.36 $43.45 $43.96 $38.79 6,797,538
2015-11-12 $44.81 $44.96 $44.16 $44.19 $39.00 6,013,931
2015-11-11 $45.86 $45.87 $45.04 $45.07 $39.77 4,303,798
2015-11-10 $45.09 $45.85 $45.06 $45.76 $40.38 5,520,634
2015-11-09 $45.47 $45.47 $44.87 $45.05 $39.76 5,946,001
2015-11-06 $44.89 $45.67 $44.65 $45.63 $40.27 6,586,278
2015-11-05 $45.09 $45.51 $44.89 $45.18 $39.87 5,107,043
2015-11-04 $45.72 $45.72 $45.05 $45.18 $39.87 6,506,454
2015-11-03 $45.36 $45.64 $45.04 $45.51 $40.16 3,933,776
2015-11-02 $44.88 $45.50 $44.60 $45.43 $40.09 5,478,148
2015-10-30 $45.19 $45.34 $44.76 $44.80 $39.54 8,442,309
2015-10-29 $44.93 $45.34 $44.80 $45.24 $39.92 6,887,737
2015-10-28 $43.96 $44.77 $43.64 $44.76 $39.50 6,158,320
2015-10-27 $43.54 $43.98 $43.50 $43.88 $38.72 5,743,647
2015-10-26 $43.58 $43.82 $43.42 $43.61 $38.49 5,716,413
2015-10-23 $43.52 $43.86 $43.19 $43.60 $38.48 9,582,743
2015-10-22 $42.41 $43.57 $41.76 $43.50 $38.39 12,440,022
2015-10-21 $42.54 $42.85 $41.62 $42.20 $37.24 8,896,432
2015-10-20 $42.08 $42.22 $41.57 $41.74 $36.84 5,882,743
2015-10-19 $42.11 $42.37 $41.84 $42.15 $37.20 5,531,242
2015-10-16 $42.20 $42.27 $41.66 $42.22 $37.26 6,163,246
2015-10-15 $41.07 $42.03 $40.91 $41.87 $36.95 7,822,007
2015-10-14 $40.97 $41.34 $40.66 $40.72 $35.93 6,417,154
2015-10-13 $40.97 $41.39 $40.81 $40.92 $36.11 5,527,082
2015-10-12 $41.63 $41.75 $41.30 $41.57 $36.47 6,067,668
2015-10-09 $41.07 $41.98 $40.94 $41.89 $36.75 10,400,179
2015-10-08 $40.35 $41.22 $40.05 $41.16 $36.11 9,859,062
2015-10-07 $40.53 $40.91 $40.01 $40.63 $35.65 9,621,212
2015-10-06 $41.25 $41.34 $39.28 $39.89 $35.00 11,689,336
2015-10-05 $41.62 $41.78 $41.02 $41.39 $36.31 8,789,275
2015-10-02 $40.25 $41.41 $40.17 $41.38 $36.30 8,457,506
2015-10-01 $40.35 $40.80 $40.18 $40.76 $35.76 7,896,959
2015-09-30 $39.84 $40.43 $39.55 $40.22 $35.29 10,517,154
2015-09-29 $39.26 $40.15 $39.03 $39.50 $34.66 12,287,402
2015-09-28 $40.74 $40.74 $39.00 $39.06 $34.27 17,111,695
2015-09-25 $42.23 $42.49 $40.42 $40.86 $35.85 10,025,077
2015-09-24 $42.00 $42.15 $41.44 $41.94 $36.80 7,322,119
2015-09-23 $42.50 $42.68 $42.10 $42.20 $37.02 6,280,322
2015-09-22 $42.83 $42.85 $41.95 $42.48 $37.27 7,283,366
2015-09-21 $43.65 $43.82 $43.00 $43.30 $37.99 5,050,696
2015-09-18 $43.64 $44.11 $43.24 $43.33 $38.02 9,063,890
2015-09-17 $43.85 $45.15 $43.79 $44.24 $38.81 7,323,669
2015-09-16 $43.78 $44.09 $43.56 $43.86 $38.48 4,982,269
2015-09-15 $43.28 $43.92 $43.11 $43.81 $38.44 5,105,609
2015-09-14 $43.60 $43.61 $42.90 $43.17 $37.87 4,461,253
2015-09-11 $43.13 $43.44 $42.74 $43.41 $38.09 5,699,509
2015-09-10 $43.02 $43.48 $42.68 $43.12 $37.83 6,952,416
2015-09-09 $44.36 $44.51 $43.12 $43.23 $37.93 5,251,243
2015-09-08 $43.66 $44.06 $43.50 $44.04 $38.64 5,452,445

Abbott Laboratories (ABT) News Headlines

Abbott Raises Earnings Outlook as Revenue Climbs

Abbott Laboratories raised its annual earnings guidance after posting higher-than-expected revenue from Covid-19 testing products, offsetting the eff…

wsj.com July 20, 2022

What Cramer is watching Thursday — Tesla crushes, Amazon buys and Ford upgraded

Stock futures fell slightly Thursday as Wall Street looked to continue its July bounce back.

cnbc.com July 21, 2022

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.