Adobe Inc (ADBE) Exchange: NASDAQ

Data as of May 18, 2022

$397.88 ($-11.77) -2.87%

Adobe Inc - Daily Information
Click for more stock information on Adobe Inc.
Daily Information Data
Date May 18, 2022
Open $404.38
Previous Close $397.88
High $411.66
Low $396.11
Adjusted Open $404.38
Previous Adjusted Close $397.88
Adjusted High $411.66
Adjusted Low $396.11

About Adobe Inc (ADBE)

Adobe Systems Incorporated (Adobe) is a diversified software company. The Company offers a line of software and services used by professionals, marketers, knowledge workers, application developers, enterprises and consumers for creating, managing, delivering, measuring and engaging with content and experiences across multiple operating systems, devices and media. The Company markets and licenses its software directly to enterprise customers through its sales force and to end users through application stores and its Website at www.adobe.com. Adobe also distributes its products through a network of distributors, value-added resellers (VARs), systems integrators, independent software vendors (ISVs), retailers and original equipment manufacturers (OEMs). In May 2013, Adobe Systems Inc acquired Ideacodes LLC. In July 2013, Adobe Systems Inc announced the completion of acquisition of privately held Neolane.

Historical Stock Data for Adobe Inc (ADBE)

Date Open High Low Close Adj.Close Volume
2022-05-18 $404.38 $411.66 $396.11 $397.88 $397.88 2,915,922
2022-05-17 $413.08 $416.72 $403.54 $409.65 $409.65 2,614,675
2022-05-16 $399.74 $407.17 $396.60 $402.86 $402.86 2,645,162
2022-05-13 $396.47 $408.97 $393.94 $405.45 $405.45 3,379,472
2022-05-12 $373.40 $390.13 $370.27 $388.49 $388.49 4,048,173
2022-05-11 $389.99 $409.99 $377.81 $379.33 $379.33 3,821,953
2022-05-10 $385.72 $400.83 $374.78 $393.03 $393.03 5,334,377
2022-05-09 $381.95 $389.63 $374.86 $376.91 $376.91 4,324,888
2022-05-06 $395.00 $401.26 $382.82 $391.01 $391.01 3,522,430
2022-05-05 $415.55 $417.99 $395.71 $400.51 $400.51 3,507,716
2022-05-04 $407.29 $424.23 $395.05 $423.35 $423.35 3,302,740
2022-05-03 $406.59 $413.93 $403.50 $407.58 $407.58 2,196,257
2022-05-02 $397.13 $407.98 $394.04 $407.29 $407.29 3,009,981
2022-04-29 $407.47 $413.00 $394.64 $395.95 $395.95 3,033,248
2022-04-28 $406.13 $414.27 $398.49 $410.53 $410.53 2,593,890
2022-04-27 $401.44 $412.46 $396.81 $397.90 $397.90 3,080,696
2022-04-26 $410.17 $411.61 $397.47 $399.12 $399.12 2,803,639
2022-04-25 $405.70 $414.08 $401.67 $413.95 $413.95 3,368,825
2022-04-22 $420.71 $424.33 $408.02 $408.67 $408.67 3,198,841
2022-04-21 $432.69 $438.94 $416.36 $417.48 $417.48 2,390,149
2022-04-20 $440.59 $442.44 $427.20 $428.11 $428.11 2,092,401
2022-04-19 $422.02 $437.49 $420.64 $436.40 $436.40 1,962,652
2022-04-18 $419.40 $429.69 $418.73 $425.47 $425.47 2,594,660
2022-04-14 $435.86 $435.95 $420.03 $420.44 $420.44 2,597,004
2022-04-13 $427.30 $433.52 $425.67 $431.67 $431.67 3,078,941
2022-04-12 $442.69 $444.44 $425.16 $426.77 $426.77 2,199,003
2022-04-11 $438.81 $440.00 $429.74 $434.44 $434.44 2,932,055
2022-04-08 $449.95 $454.41 $443.37 $445.34 $445.34 2,260,687
2022-04-07 $444.09 $455.92 $440.76 $452.72 $452.72 2,757,799
2022-04-06 $448.24 $450.01 $439.57 $444.33 $444.33 3,824,913
2022-04-05 $469.32 $471.76 $455.07 $458.58 $458.58 2,425,892
2022-04-04 $461.04 $473.49 $460.61 $468.81 $468.81 2,975,096
2022-04-01 $455.00 $461.55 $450.96 $458.19 $458.19 2,718,422
2022-03-31 $461.59 $465.43 $455.43 $455.62 $455.62 4,141,278
2022-03-30 $461.52 $466.77 $456.84 $460.06 $460.06 3,889,225
2022-03-29 $459.16 $467.80 $452.44 $466.33 $466.33 4,323,766
2022-03-28 $433.42 $450.32 $433.15 $450.01 $450.01 4,472,560
2022-03-25 $435.44 $438.62 $426.00 $431.62 $431.62 3,281,152
2022-03-24 $426.08 $432.21 $421.49 $432.14 $432.14 5,544,251
2022-03-23 $437.51 $437.98 $416.47 $422.90 $422.90 13,979,763
2022-03-22 $453.50 $471.98 $450.69 $466.45 $466.45 4,913,803
2022-03-21 $451.42 $459.58 $445.95 $453.59 $453.59 3,679,738
2022-03-18 $439.20 $453.74 $435.79 $453.33 $453.33 5,699,449
2022-03-17 $441.26 $446.82 $436.51 $444.36 $444.36 3,556,732
2022-03-16 $431.74 $442.52 $424.35 $442.36 $442.36 4,141,181
2022-03-15 $415.97 $422.96 $413.17 $421.66 $421.66 3,201,730
2022-03-14 $413.36 $422.38 $407.94 $411.50 $411.50 3,731,582
2022-03-11 $439.66 $440.61 $415.43 $416.38 $416.38 4,434,498
2022-03-10 $444.68 $447.65 $433.01 $438.95 $438.95 2,722,310
2022-03-09 $443.80 $453.11 $438.93 $450.87 $450.87 2,905,656
2022-03-08 $432.51 $443.80 $421.36 $431.53 $431.53 3,734,842
2022-03-07 $456.22 $457.68 $437.18 $437.97 $437.97 3,676,072
2022-03-04 $455.49 $463.52 $447.00 $452.13 $452.13 2,752,177
2022-03-03 $475.83 $476.05 $455.45 $459.08 $459.08 2,906,318
2022-03-02 $471.94 $477.49 $466.04 $471.18 $471.18 2,948,450
2022-03-01 $468.00 $479.21 $462.92 $466.68 $466.68 3,352,760
2022-02-28 $462.40 $468.48 $458.86 $467.68 $467.68 3,302,341
2022-02-25 $465.39 $468.52 $456.02 $465.54 $465.54 2,869,739
2022-02-24 $418.59 $465.93 $416.81 $463.82 $463.82 6,448,772
2022-02-23 $447.78 $449.59 $428.06 $429.45 $429.45 4,263,021
2022-02-22 $440.35 $451.09 $435.05 $438.40 $438.40 4,137,771
2022-02-18 $458.69 $459.30 $441.77 $442.56 $442.56 5,194,162
2022-02-17 $473.14 $476.45 $456.05 $457.71 $457.71 4,021,128
2022-02-16 $476.49 $480.21 $467.27 $477.70 $477.70 3,750,472
2022-02-15 $482.53 $482.53 $472.39 $479.50 $479.50 3,745,338
2022-02-14 $473.20 $478.57 $469.21 $474.01 $474.01 3,372,122
2022-02-11 $497.92 $499.93 $472.90 $473.97 $473.97 5,026,970
2022-02-10 $508.08 $514.48 $492.28 $495.02 $495.02 4,735,802
2022-02-09 $520.35 $522.48 $515.06 $521.75 $521.75 2,542,201
2022-02-08 $501.63 $513.51 $501.07 $511.31 $511.31 3,205,743
2022-02-07 $516.00 $516.00 $500.95 $507.10 $507.10 3,120,737
2022-02-04 $503.77 $519.97 $503.77 $513.54 $513.54 2,583,714
2022-02-03 $522.87 $525.18 $508.75 $510.83 $510.83 3,058,710
2022-02-02 $536.25 $540.46 $529.32 $533.09 $533.09 2,494,142
2022-02-01 $536.00 $538.77 $527.72 $535.98 $535.98 2,307,434
2022-01-31 $518.98 $534.94 $514.39 $534.30 $534.30 3,995,098
2022-01-28 $494.09 $519.00 $480.62 $518.16 $518.16 4,339,027
2022-01-27 $508.94 $513.23 $485.62 $493.05 $493.05 5,870,522
2022-01-26 $514.00 $520.49 $494.22 $500.81 $500.81 4,449,496
2022-01-25 $505.51 $514.26 $500.01 $502.72 $502.72 4,051,522
2022-01-24 $491.07 $520.43 $483.31 $519.66 $519.66 7,555,213
2022-01-21 $508.50 $513.86 $499.27 $499.91 $499.91 4,276,067
2022-01-20 $522.38 $532.03 $509.64 $510.85 $510.85 3,208,136
2022-01-19 $516.48 $528.92 $515.30 $516.58 $516.58 2,944,363
2022-01-18 $510.39 $519.39 $504.98 $513.34 $513.34 3,431,020
2022-01-14 $514.49 $522.57 $511.27 $520.60 $520.60 2,659,825
2022-01-13 $532.22 $535.27 $516.32 $516.90 $516.90 3,406,500
2022-01-12 $533.09 $541.59 $529.28 $532.37 $532.37 2,901,791
2022-01-11 $525.55 $535.18 $520.98 $529.89 $529.89 3,346,297
2022-01-10 $500.00 $526.58 $497.01 $525.83 $525.83 5,429,694
2022-01-07 $513.66 $520.42 $504.00 $510.70 $510.70 3,605,411
2022-01-06 $510.00 $526.31 $508.20 $514.12 $514.12 3,913,592
2022-01-05 $535.00 $538.75 $514.00 $514.43 $514.43 7,394,814
2022-01-04 $563.90 $564.30 $541.31 $554.00 $554.00 4,344,805
2022-01-03 $566.65 $575.00 $553.27 $564.37 $564.37 2,863,488
2021-12-31 $570.00 $570.17 $565.07 $567.06 $567.06 1,552,289
2021-12-30 $570.57 $578.99 $566.04 $570.53 $570.53 1,564,633
2021-12-29 $573.33 $576.96 $562.78 $569.29 $569.29 2,484,190
2021-12-28 $582.84 $582.88 $568.35 $569.36 $569.36 2,108,375
2021-12-27 $575.04 $580.88 $572.09 $577.68 $577.68 1,980,504
2021-12-23 $568.96 $572.57 $566.16 $569.62 $569.62 2,147,722
2021-12-22 $560.30 $564.92 $552.24 $563.98 $563.98 4,526,208
2021-12-21 $550.91 $559.89 $538.05 $557.52 $557.52 4,104,714
2021-12-20 $545.61 $557.27 $543.50 $549.77 $549.77 3,441,126
2021-12-17 $566.09 $566.99 $545.14 $556.64 $556.64 8,014,024
2021-12-16 $578.40 $591.58 $556.15 $566.09 $566.09 10,961,245
2021-12-15 $615.96 $631.25 $604.62 $630.33 $630.33 4,288,818
2021-12-14 $635.36 $636.00 $599.10 $614.86 $614.86 5,934,156
2021-12-13 $652.77 $675.21 $650.98 $658.30 $658.30 3,829,357
2021-12-10 $638.13 $654.97 $635.10 $654.45 $654.45 2,872,975
2021-12-09 $650.92 $655.72 $630.88 $632.57 $632.57 2,550,690
2021-12-08 $647.30 $654.65 $641.61 $653.10 $653.10 2,416,232
2021-12-07 $644.19 $655.22 $640.05 $649.96 $649.96 3,943,536
2021-12-06 $617.47 $625.90 $605.73 $622.04 $622.04 3,170,342
2021-12-03 $658.10 $662.09 $604.30 $616.53 $616.53 6,741,841
2021-12-02 $655.95 $674.85 $653.62 $671.88 $671.88 2,675,408
2021-12-01 $676.00 $678.78 $656.28 $657.41 $657.41 2,832,765
2021-11-30 $687.22 $694.89 $667.83 $669.85 $669.85 4,703,616
2021-11-29 $668.00 $691.36 $665.77 $687.49 $687.49 2,728,844
2021-11-26 $670.25 $684.00 $659.68 $662.10 $662.10 2,203,960
2021-11-24 $655.83 $668.87 $647.14 $668.32 $668.32 2,426,821
2021-11-23 $662.70 $667.57 $648.61 $665.16 $665.16 2,504,127
2021-11-22 $696.28 $699.54 $672.66 $673.57 $673.57 2,285,511
2021-11-19 $681.26 $699.50 $678.91 $688.37 $688.37 3,093,812
2021-11-18 $670.62 $676.55 $665.08 $670.96 $670.96 1,494,358
2021-11-17 $671.76 $672.74 $662.84 $670.67 $670.67 1,221,871
2021-11-16 $659.14 $673.74 $658.99 $671.03 $671.03 1,421,950
2021-11-15 $658.37 $663.67 $655.19 $659.73 $659.73 1,077,608
2021-11-12 $649.01 $658.47 $647.16 $657.60 $657.60 1,276,836
2021-11-11 $649.61 $652.57 $642.10 $643.17 $643.17 1,271,194
2021-11-10 $663.20 $665.81 $645.86 $647.50 $647.50 2,038,209
2021-11-09 $667.69 $669.66 $663.00 $667.92 $667.92 1,118,660
2021-11-08 $666.56 $668.25 $661.40 $666.02 $666.02 1,497,363
2021-11-05 $676.74 $677.76 $661.11 $662.72 $662.72 2,517,646
2021-11-04 $659.44 $676.08 $657.75 $674.08 $674.08 2,480,616
2021-11-03 $645.52 $656.50 $640.00 $655.18 $655.18 1,970,703
2021-11-02 $641.12 $647.74 $639.23 $640.40 $640.40 1,764,836
2021-11-01 $651.05 $654.00 $634.78 $640.20 $640.20 2,139,558
2021-10-29 $637.77 $651.31 $637.00 $650.36 $650.36 1,927,887
2021-10-28 $638.00 $642.49 $633.27 $639.28 $639.28 2,085,002
2021-10-27 $644.48 $648.81 $639.81 $640.08 $640.08 1,630,177
2021-10-26 $650.91 $659.19 $642.10 $642.50 $642.50 2,153,959
2021-10-25 $644.47 $649.62 $639.07 $646.97 $646.97 1,629,369
2021-10-22 $640.43 $644.43 $634.45 $643.58 $643.58 1,786,582
2021-10-21 $632.00 $639.17 $629.00 $638.66 $638.66 1,586,592
2021-10-20 $639.28 $641.29 $630.17 $632.37 $632.37 1,497,205
2021-10-19 $625.26 $639.39 $625.26 $636.07 $636.07 2,470,024
2021-10-18 $610.65 $623.47 $607.57 $622.83 $622.83 1,905,125
2021-10-15 $611.69 $612.25 $607.55 $610.09 $610.09 1,960,103
2021-10-14 $600.00 $609.44 $596.97 $607.51 $607.51 2,501,675
2021-10-13 $585.26 $593.54 $582.66 $591.12 $591.12 2,144,405
2021-10-12 $579.16 $584.22 $574.42 $580.69 $580.69 1,740,279
2021-10-11 $574.50 $582.28 $571.50 $573.07 $573.07 1,410,612
2021-10-08 $581.30 $583.61 $575.52 $576.86 $576.86 2,051,019
2021-10-07 $578.46 $586.15 $576.19 $578.96 $578.96 2,648,546
2021-10-06 $561.24 $572.16 $560.21 $570.31 $570.31 2,043,151
2021-10-05 $563.91 $570.29 $559.21 $566.70 $566.70 2,337,838
2021-10-04 $574.59 $576.80 $552.14 $558.49 $558.49 3,976,963
2021-10-01 $577.52 $581.47 $568.61 $577.47 $577.47 2,915,254
2021-09-30 $580.64 $586.19 $573.24 $575.72 $575.72 2,747,916
2021-09-29 $585.45 $586.55 $576.07 $577.70 $577.70 2,726,816
2021-09-28 $596.31 $596.31 $578.33 $578.77 $578.77 5,108,900
2021-09-27 $615.80 $616.66 $602.73 $603.65 $603.65 4,152,187
2021-09-24 $628.00 $629.03 $618.22 $622.71 $622.71 2,809,022
2021-09-23 $632.29 $633.82 $627.02 $630.84 $630.84 2,985,547
2021-09-22 $624.79 $628.94 $615.06 $626.08 $626.08 5,689,624
2021-09-21 $646.88 $650.95 $640.30 $645.89 $645.89 2,449,253
2021-09-20 $646.04 $653.93 $633.05 $641.29 $641.29 2,637,412
2021-09-17 $663.21 $665.00 $652.04 $654.48 $654.48 3,553,211
2021-09-16 $657.53 $666.47 $654.71 $665.11 $665.11 2,046,113
2021-09-15 $652.32 $663.31 $650.98 $661.08 $661.08 2,009,337
2021-09-14 $646.00 $649.58 $642.46 $645.01 $645.01 2,150,162
2021-09-13 $663.04 $663.60 $640.24 $645.15 $645.15 2,242,491
2021-09-10 $666.18 $668.87 $658.20 $658.94 $658.94 1,204,255
2021-09-09 $664.84 $667.46 $659.93 $661.68 $661.68 1,110,228
2021-09-08 $660.15 $664.08 $657.10 $663.22 $663.22 1,368,043
2021-09-07 $667.35 $668.87 $656.55 $661.39 $661.39 1,382,387
2021-09-03 $664.43 $673.88 $664.30 $666.59 $666.59 1,641,621
2021-09-02 $669.82 $669.85 $661.67 $664.64 $664.64 1,403,452
2021-09-01 $664.51 $668.96 $662.00 $665.89 $665.89 1,261,172
2021-08-31 $667.90 $667.90 $660.46 $663.70 $663.70 1,877,807
2021-08-30 $659.78 $667.67 $659.78 $665.99 $665.99 1,341,472
2021-08-27 $652.52 $662.61 $651.86 $658.52 $658.52 1,142,619
2021-08-26 $653.59 $657.91 $649.35 $652.39 $652.39 1,619,386
2021-08-25 $658.61 $661.06 $651.64 $656.80 $656.80 1,048,207
2021-08-24 $659.14 $660.00 $653.40 $657.24 $657.24 866,488
2021-08-23 $645.87 $658.50 $645.52 $656.86 $656.86 1,652,444
2021-08-20 $639.84 $652.00 $634.53 $647.34 $647.34 1,434,000
2021-08-19 $624.88 $642.55 $623.63 $637.66 $637.66 1,693,879
2021-08-18 $632.80 $637.14 $626.05 $626.77 $626.77 1,386,502
2021-08-17 $636.55 $637.00 $630.22 $635.01 $635.01 1,346,430
2021-08-16 $637.03 $638.02 $628.19 $636.94 $636.94 1,105,563
2021-08-13 $634.49 $638.43 $632.35 $637.31 $637.31 911,530
2021-08-12 $626.00 $636.64 $624.04 $634.35 $634.35 1,163,881
2021-08-11 $623.76 $627.42 $621.65 $626.03 $626.03 1,328,509
2021-08-10 $630.48 $633.30 $620.60 $621.74 $621.74 1,540,139
2021-08-09 $634.98 $634.98 $626.93 $629.22 $629.22 1,119,124
2021-08-06 $629.27 $631.84 $625.17 $631.38 $631.38 1,127,956
2021-08-05 $626.99 $632.47 $623.00 $632.08 $632.08 1,158,339
2021-08-04 $622.47 $627.08 $617.62 $625.68 $625.68 1,306,893
2021-08-03 $620.23 $624.70 $614.00 $621.28 $621.28 1,067,408
2021-08-02 $625.87 $627.60 $612.93 $618.75 $618.75 1,467,043
2021-07-30 $619.03 $622.80 $617.29 $621.63 $621.63 1,403,651
2021-07-29 $617.04 $625.67 $617.04 $621.70 $621.70 1,002,101
2021-07-28 $620.99 $626.00 $617.57 $620.92 $620.92 1,468,103
2021-07-27 $621.00 $623.92 $610.64 $618.28 $618.28 1,540,250
2021-07-26 $624.18 $625.87 $619.73 $620.80 $620.80 1,389,898
2021-07-23 $625.76 $631.64 $622.00 $625.87 $625.87 2,030,395
2021-07-22 $614.58 $623.95 $614.58 $623.68 $623.68 1,477,891
2021-07-21 $605.72 $612.58 $603.32 $612.26 $612.26 1,381,019
2021-07-20 $605.39 $612.75 $598.48 $608.72 $608.72 1,675,926
2021-07-19 $602.75 $610.69 $598.14 $602.05 $602.05 2,046,575
2021-07-16 $608.71 $611.62 $603.66 $606.10 $606.10 1,249,738
2021-07-15 $608.40 $609.95 $602.65 $606.17 $606.17 1,618,283
2021-07-14 $608.14 $611.31 $604.01 $608.83 $608.83 1,377,018
2021-07-13 $600.56 $609.33 $598.42 $605.01 $605.01 1,435,602
2021-07-12 $606.00 $607.42 $596.48 $600.20 $600.20 1,696,279
2021-07-09 $601.43 $605.95 $597.44 $604.50 $604.50 2,145,199
2021-07-08 $595.64 $607.30 $593.33 $605.95 $605.95 1,846,617
2021-07-07 $600.00 $607.67 $597.40 $605.77 $605.77 2,022,482
2021-07-06 $595.87 $600.66 $592.48 $596.90 $596.90 1,657,567
2021-07-02 $588.67 $594.08 $587.96 $593.07 $593.07 1,744,955
2021-07-01 $583.33 $587.78 $581.35 $584.73 $584.73 1,646,412
2021-06-30 $590.75 $592.24 $585.00 $585.64 $585.64 1,704,224
2021-06-29 $586.78 $591.34 $583.90 $590.75 $590.75 1,204,806
2021-06-28 $582.71 $589.41 $581.00 $588.80 $588.80 1,713,970
2021-06-25 $578.64 $582.00 $577.06 $579.66 $579.66 2,133,465
2021-06-24 $575.90 $580.97 $574.96 $578.26 $578.26 1,835,008
2021-06-23 $577.99 $579.80 $570.71 $574.23 $574.23 1,616,933
2021-06-22 $568.51 $576.31 $567.00 $575.74 $575.74 2,370,737
2021-06-21 $565.99 $570.19 $560.35 $567.35 $567.35 2,625,919
2021-06-18 $569.96 $570.00 $556.39 $565.59 $565.59 6,762,031
2021-06-17 $539.99 $552.72 $538.75 $551.36 $551.36 3,566,351
2021-06-16 $548.46 $553.99 $535.72 $543.33 $543.33 2,827,969
2021-06-15 $554.99 $555.00 $547.23 $548.46 $548.46 2,424,774
2021-06-14 $545.04 $561.36 $543.25 $556.95 $556.95 3,522,621
2021-06-11 $529.75 $541.85 $529.75 $541.26 $541.26 2,871,289
2021-06-10 $513.99 $536.41 $513.01 $535.52 $535.52 3,152,379
2021-06-09 $513.99 $518.32 $512.48 $514.68 $514.68 1,702,714
2021-06-08 $511.15 $516.29 $508.07 $509.20 $509.20 1,747,779
2021-06-07 $504.99 $509.78 $502.00 $509.47 $509.47 1,768,754
2021-06-04 $498.73 $506.50 $497.72 $504.50 $504.50 1,644,301
2021-06-03 $492.40 $496.76 $487.34 $493.14 $493.14 1,539,128
2021-06-02 $495.18 $501.82 $493.09 $495.77 $495.77 1,761,478
2021-06-01 $504.54 $506.00 $492.31 $495.91 $495.91 2,189,020
2021-05-28 $506.08 $511.37 $504.19 $504.58 $504.58 1,924,999
2021-05-27 $505.00 $505.00 $497.45 $498.28 $498.28 2,957,310
2021-05-26 $506.27 $509.50 $504.63 $506.98 $506.98 1,695,747
2021-05-25 $499.02 $505.60 $498.87 $505.08 $505.08 2,322,468
2021-05-24 $494.64 $499.99 $492.01 $497.83 $497.83 1,831,564
2021-05-21 $494.19 $496.23 $487.13 $488.07 $488.07 1,568,115
2021-05-20 $483.68 $495.36 $482.61 $491.67 $491.67 1,991,223
2021-05-19 $473.02 $480.87 $472.00 $480.47 $480.47 2,047,511
2021-05-18 $484.63 $488.32 $480.46 $480.62 $480.62 1,395,237
2021-05-17 $487.03 $487.87 $478.11 $482.74 $482.74 1,581,037
2021-05-14 $481.63 $488.33 $478.69 $486.56 $486.56 1,857,198
2021-05-13 $478.01 $480.46 $471.76 $474.16 $474.16 1,996,532
2021-05-12 $477.19 $480.99 $469.57 $472.09 $472.09 2,399,059
2021-05-11 $471.03 $486.91 $468.50 $485.19 $485.19 2,293,963
2021-05-10 $487.54 $489.04 $478.63 $479.38 $479.38 1,970,931
2021-05-07 $496.00 $499.15 $485.78 $488.73 $488.73 1,632,407
2021-05-06 $485.67 $485.67 $475.92 $483.61 $483.61 2,537,227
2021-05-05 $495.69 $498.63 $484.44 $486.69 $486.69 1,875,287
2021-05-04 $499.47 $499.47 $484.83 $490.70 $490.70 2,528,948
2021-05-03 $510.97 $511.74 $501.12 $503.46 $503.46 1,458,698
2021-04-30 $514.13 $515.05 $507.15 $508.34 $508.34 1,950,559
2021-04-29 $518.11 $520.45 $510.62 $516.09 $516.09 1,592,562
2021-04-28 $515.24 $519.13 $510.02 $515.48 $515.48 1,472,191
2021-04-27 $518.00 $519.16 $511.35 $517.32 $517.32 1,944,013
2021-04-26 $513.57 $516.31 $510.25 $515.70 $515.70 1,387,542
2021-04-23 $508.79 $517.50 $508.40 $515.84 $515.84 2,257,590
2021-04-22 $508.08 $512.77 $504.06 $507.29 $507.29 2,084,841
2021-04-21 $515.02 $515.48 $509.55 $512.34 $512.34 1,678,305
2021-04-20 $515.29 $517.29 $510.60 $514.21 $514.21 1,677,468
2021-04-19 $523.13 $524.00 $514.44 $516.17 $516.17 1,917,732
2021-04-16 $524.21 $525.44 $518.55 $525.08 $525.08 2,031,733
2021-04-15 $515.67 $524.59 $515.10 $523.25 $523.25 2,122,337
2021-04-14 $514.00 $517.78 $509.13 $510.63 $510.63 1,956,447
2021-04-13 $506.85 $517.26 $506.78 $514.86 $514.86 2,195,707
2021-04-12 $499.29 $506.94 $498.44 $506.03 $506.03 1,584,592
2021-04-09 $498.37 $504.44 $492.60 $504.04 $504.04 1,887,016
2021-04-08 $500.16 $504.60 $498.14 $499.84 $499.84 2,026,282
2021-04-07 $492.98 $494.85 $487.89 $493.41 $493.41 1,576,981
2021-04-06 $492.32 $495.59 $487.57 $491.34 $491.34 1,878,330
2021-04-05 $483.69 $495.51 $480.50 $491.62 $491.62 2,982,522
2021-04-01 $483.12 $487.04 $480.71 $483.34 $483.34 2,664,694
2021-03-31 $469.70 $482.41 $468.70 $475.37 $475.37 3,155,889
2021-03-30 $462.58 $469.09 $461.50 $465.46 $465.46 2,436,593
2021-03-29 $469.03 $472.00 $462.50 $469.32 $469.32 3,142,203
2021-03-26 $450.25 $469.77 $449.05 $469.09 $469.09 3,615,888
2021-03-25 $448.33 $456.87 $445.41 $450.99 $450.99 3,201,472
2021-03-24 $464.76 $465.61 $448.34 $451.51 $451.51 5,214,125
2021-03-23 $457.35 $466.88 $456.41 $460.20 $460.20 5,316,974
2021-03-22 $444.86 $457.82 $444.86 $452.41 $452.41 2,944,311
2021-03-19 $439.18 $444.50 $438.14 $441.50 $441.50 3,923,830
2021-03-18 $443.16 $446.86 $438.50 $439.18 $439.18 2,932,687
2021-03-17 $445.44 $453.94 $441.02 $451.01 $451.01 2,502,732
2021-03-16 $452.01 $457.41 $449.67 $450.54 $450.54 2,618,819
2021-03-15 $444.40 $447.79 $437.77 $447.59 $447.59 2,508,699
2021-03-12 $443.45 $445.89 $438.60 $444.30 $444.30 2,183,051
2021-03-11 $448.14 $454.07 $447.31 $451.06 $451.06 2,762,233
2021-03-10 $445.73 $448.46 $436.82 $437.01 $437.01 2,747,267
2021-03-09 $437.84 $442.75 $436.00 $439.18 $439.18 3,926,385
2021-03-08 $439.76 $440.99 $420.78 $421.20 $421.20 3,885,123
2021-03-05 $444.88 $444.95 $423.71 $440.83 $440.83 4,614,971
2021-03-04 $446.45 $457.53 $437.63 $439.06 $439.06 4,486,442
2021-03-03 $463.22 $464.68 $448.09 $448.45 $448.45 2,808,148
2021-03-02 $473.03 $473.80 $463.46 $466.59 $466.59 2,211,002
2021-03-01 $465.68 $470.50 $462.65 $469.57 $469.57 2,358,980
2021-02-26 $462.80 $467.32 $456.01 $459.67 $459.67 3,125,285
2021-02-25 $471.24 $476.31 $456.01 $459.16 $459.16 3,232,601
2021-02-24 $463.49 $477.35 $460.29 $476.62 $476.62 3,390,646
2021-02-23 $461.02 $471.44 $450.12 $467.80 $467.80 4,164,345
2021-02-22 $470.48 $472.10 $466.66 $467.33 $467.33 2,479,551
2021-02-19 $487.16 $488.65 $476.10 $479.12 $479.12 2,720,714
2021-02-18 $486.32 $489.80 $480.00 $488.37 $488.37 1,803,375
2021-02-17 $495.41 $495.55 $485.51 $491.23 $491.23 2,065,231
2021-02-16 $500.03 $506.51 $497.60 $501.64 $501.64 1,846,163
2021-02-12 $495.16 $499.36 $491.76 $498.84 $498.84 1,450,621
2021-02-11 $494.53 $497.00 $491.08 $496.62 $496.62 1,609,829
2021-02-10 $499.17 $499.99 $490.27 $492.67 $492.67 1,745,020
2021-02-09 $495.00 $497.95 $492.01 $496.05 $496.05 1,565,088
2021-02-08 $494.26 $497.86 $489.21 $493.76 $493.76 1,727,272
2021-02-05 $490.92 $495.10 $488.00 $492.12 $492.12 1,675,141
2021-02-04 $484.22 $489.88 $481.92 $489.38 $489.38 2,005,114
2021-02-03 $487.09 $488.85 $479.17 $481.92 $481.92 2,146,948
2021-02-02 $473.65 $487.37 $472.55 $484.93 $484.93 3,000,110
2021-02-01 $462.28 $474.80 $459.82 $470.00 $470.00 2,554,774
2021-01-29 $462.17 $465.00 $455.11 $458.77 $458.77 3,061,106
2021-01-28 $459.07 $475.02 $459.07 $465.67 $465.67 3,000,726
2021-01-27 $470.99 $473.67 $455.07 $460.00 $460.00 3,586,353
2021-01-26 $473.73 $477.22 $467.76 $476.28 $476.28 2,363,124
2021-01-25 $474.51 $477.70 $463.98 $473.44 $473.44 2,697,405
2021-01-22 $472.50 $476.35 $470.61 $472.44 $472.44 2,534,274
2021-01-21 $470.26 $474.69 $466.10 $472.02 $472.02 2,771,772
2021-01-20 $462.73 $472.39 $458.77 $469.73 $469.73 3,858,988
2021-01-19 $461.17 $461.59 $453.34 $456.50 $456.50 4,419,205
2021-01-15 $462.50 $467.88 $457.49 $458.08 $458.08 3,200,352
2021-01-14 $472.41 $473.55 $462.20 $463.27 $463.27 3,508,273
2021-01-13 $472.00 $477.85 $469.30 $472.05 $472.05 2,105,915
2021-01-12 $474.41 $475.00 $464.00 $471.65 $471.65 2,958,455
2021-01-11 $481.99 $482.59 $471.30 $474.24 $474.24 2,383,254
2021-01-08 $480.00 $485.54 $477.21 $485.10 $485.10 2,266,132
2021-01-07 $471.00 $479.64 $468.25 $477.74 $477.74 2,901,232
2021-01-06 $474.10 $475.87 $466.00 $466.31 $466.31 4,156,589
2021-01-05 $485.88 $486.08 $479.20 $485.69 $485.69 2,010,099
2021-01-04 $500.30 $500.79 $476.28 $485.34 $485.34 3,612,949
2020-12-31 $497.99 $500.66 $494.89 $500.12 $500.12 1,462,236
2020-12-30 $503.05 $504.37 $496.33 $497.45 $497.45 1,529,878
2020-12-29 $501.17 $505.35 $499.74 $502.11 $502.11 1,434,200
2020-12-28 $505.61 $506.04 $496.82 $498.95 $498.95 1,500,555
2020-12-24 $499.16 $503.01 $497.28 $499.86 $499.86 589,182
2020-12-23 $505.13 $505.46 $496.59 $496.91 $496.91 1,428,583
2020-12-22 $498.36 $506.92 $495.83 $504.17 $504.17 1,701,985
2020-12-21 $498.05 $502.00 $491.50 $498.39 $498.39 2,412,884
2020-12-18 $497.61 $504.07 $493.57 $502.95 $502.95 4,667,387
2020-12-17 $493.00 $496.99 $490.63 $495.36 $495.36 2,178,354
2020-12-16 $485.00 $491.50 $484.11 $489.90 $489.90 2,555,596
2020-12-15 $489.05 $489.50 $480.53 $482.64 $482.64 2,559,319
2020-12-14 $475.61 $488.41 $475.50 $486.42 $486.42 3,945,198
2020-12-11 $475.98 $478.89 $468.82 $475.91 $475.91 3,561,554
2020-12-10 $483.74 $488.29 $470.95 $476.87 $476.87 3,922,009
2020-12-09 $496.03 $497.00 $479.26 $483.74 $483.74 3,449,121
2020-12-08 $492.29 $496.04 $486.20 $495.28 $495.28 2,175,673
2020-12-07 $487.00 $499.29 $487.00 $492.25 $492.25 3,441,683
2020-12-04 $485.67 $491.39 $484.36 $486.00 $486.00 2,749,793
2020-12-03 $482.21 $492.81 $481.50 $484.28 $484.28 3,062,675
2020-12-02 $475.67 $481.32 $470.12 $481.26 $481.26 2,107,080
2020-12-01 $482.01 $482.01 $471.63 $479.15 $479.15 2,517,237
2020-11-30 $480.00 $480.86 $469.20 $478.47 $478.47 2,786,955
2020-11-27 $476.90 $482.41 $474.86 $477.03 $477.03 1,815,490
2020-11-25 $466.29 $472.53 $464.85 $470.08 $470.08 2,634,472
2020-11-24 $461.41 $464.49 $456.68 $462.70 $462.70 2,555,094
2020-11-23 $464.63 $467.00 $456.17 $460.61 $460.61 2,371,433
2020-11-20 $465.16 $470.00 $462.36 $462.92 $462.92 1,851,107
2020-11-19 $460.00 $471.04 $459.26 $466.41 $466.41 3,132,704
2020-11-18 $466.71 $467.90 $459.26 $459.47 $459.47 2,063,159
2020-11-17 $461.66 $469.91 $460.00 $467.95 $467.95 2,407,597
2020-11-16 $460.43 $469.53 $458.25 $460.95 $460.95 2,522,187
2020-11-13 $467.45 $470.60 $459.00 $469.34 $469.34 2,966,003
2020-11-12 $473.49 $474.93 $461.15 $462.58 $462.58 2,115,319
2020-11-11 $458.49 $470.12 $457.50 $467.75 $467.75 2,634,159
2020-11-10 $466.72 $468.01 $446.00 $452.00 $452.00 4,920,340
2020-11-09 $494.70 $499.41 $470.76 $471.14 $471.14 3,625,298
2020-11-06 $494.95 $498.72 $483.00 $494.63 $494.63 1,956,305
2020-11-05 $499.27 $502.53 $489.80 $496.47 $496.47 2,400,994
2020-11-04 $477.93 $494.94 $474.47 $487.23 $487.23 4,524,341
2020-11-03 $448.99 $457.84 $445.67 $454.02 $454.02 1,758,640
2020-11-02 $451.00 $456.19 $438.94 $444.94 $444.94 2,479,005
2020-10-30 $458.32 $459.50 $442.51 $447.10 $447.10 3,128,709
2020-10-29 $459.32 $464.73 $457.28 $461.11 $461.11 2,125,281
2020-10-28 $469.17 $470.97 $455.88 $456.97 $456.97 2,677,304
2020-10-27 $479.78 $481.89 $473.47 $478.56 $478.56 1,896,459
2020-10-26 $480.88 $488.78 $470.13 $475.20 $475.20 2,337,431
2020-10-23 $486.41 $488.51 $479.51 $488.50 $488.50 1,899,599
2020-10-22 $496.72 $496.86 $479.40 $483.60 $483.60 2,615,048
2020-10-21 $492.05 $499.81 $490.57 $495.96 $495.96 1,369,735
2020-10-20 $495.25 $500.17 $491.91 $494.58 $494.58 1,454,449
2020-10-19 $507.75 $507.75 $493.20 $495.20 $495.20 1,931,403
2020-10-16 $504.00 $510.34 $500.70 $502.82 $502.82 2,441,382
2020-10-15 $499.26 $502.50 $491.85 $501.15 $501.15 2,043,107
2020-10-14 $514.34 $516.95 $501.60 $506.31 $506.31 2,033,159
2020-10-13 $512.19 $519.60 $511.90 $514.31 $514.31 2,438,132
2020-10-12 $508.26 $516.00 $499.54 $510.89 $510.89 3,149,650
2020-10-09 $491.77 $502.17 $491.18 $502.16 $502.16 1,853,780
2020-10-08 $499.05 $499.49 $487.56 $490.84 $490.84 1,590,732
2020-10-07 $484.35 $493.98 $481.43 $493.15 $493.15 2,025,769
2020-10-06 $485.00 $491.51 $477.50 $478.98 $478.98 2,041,545
2020-10-05 $483.25 $486.69 $478.99 $486.47 $486.47 1,984,130
2020-10-02 $487.99 $496.78 $478.64 $478.99 $478.99 2,780,946
2020-10-01 $497.43 $501.50 $495.76 $499.51 $499.51 2,264,603
2020-09-30 $488.13 $497.24 $486.22 $490.43 $490.43 3,508,159
2020-09-29 $489.94 $493.45 $484.17 $489.33 $489.33 2,043,887
2020-09-28 $487.97 $489.39 $481.18 $488.51 $488.51 2,844,778
2020-09-25 $469.23 $481.58 $466.01 $479.78 $479.78 2,541,114
2020-09-24 $466.93 $471.43 $460.27 $467.67 $467.67 2,838,781
2020-09-23 $486.88 $488.00 $468.23 $470.39 $470.39 2,671,337
2020-09-22 $479.31 $487.20 $469.56 $486.78 $486.78 2,629,133
2020-09-21 $460.31 $475.86 $456.73 $475.64 $475.64 3,913,745
2020-09-18 $477.40 $478.34 $452.52 $467.55 $467.55 7,182,302
2020-09-17 $464.44 $475.17 $460.50 $474.30 $474.30 4,560,776
2020-09-16 $505.50 $505.50 $475.50 $476.00 $476.00 8,472,420
2020-09-15 $493.74 $499.69 $491.49 $497.67 $497.67 5,682,447
2020-09-14 $484.99 $490.44 $476.87 $485.91 $485.91 4,463,826
2020-09-11 $487.08 $489.41 $464.48 $471.35 $471.35 4,414,226
2020-09-10 $491.15 $501.85 $473.50 $476.26 $476.26 4,248,135
2020-09-09 $473.91 $483.49 $462.48 $479.46 $479.46 3,312,148
2020-09-08 $471.89 $481.48 $461.18 $462.13 $462.13 4,533,544
2020-09-04 $504.65 $511.35 $471.71 $491.94 $491.94 3,900,326
2020-09-03 $526.04 $527.63 $493.42 $507.80 $507.80 5,837,638
2020-09-02 $536.25 $536.88 $521.41 $533.80 $533.80 2,783,438
2020-09-01 $515.00 $528.54 $514.48 $527.95 $527.95 2,422,061
2020-08-31 $513.86 $516.73 $507.77 $513.39 $513.39 2,346,705
2020-08-28 $512.33 $518.80 $510.94 $516.44 $516.44 1,926,261
2020-08-27 $519.01 $523.32 $504.46 $510.32 $510.32 3,631,779
2020-08-26 $496.95 $533.70 $492.23 $528.49 $528.49 7,780,346
2020-08-25 $476.67 $484.65 $474.43 $484.43 $484.43 3,967,365
2020-08-24 $478.14 $480.02 $469.52 $476.30 $476.30 1,840,607
2020-08-21 $477.09 $477.28 $470.34 $473.22 $473.22 2,645,579
2020-08-20 $460.99 $479.80 $458.89 $478.48 $478.48 2,484,983
2020-08-19 $464.29 $468.11 $457.59 $462.01 $462.01 2,439,150
2020-08-18 $454.79 $464.50 $452.84 $463.51 $463.51 2,097,690
2020-08-17 $450.00 $456.10 $449.20 $451.58 $451.58 1,553,102
2020-08-14 $451.39 $452.81 $444.43 $447.60 $447.60 1,111,145
2020-08-13 $446.07 $455.90 $446.07 $450.02 $450.02 2,028,199
2020-08-12 $437.37 $447.93 $437.37 $445.36 $445.36 2,224,424
2020-08-11 $440.26 $444.48 $431.59 $435.23 $435.23 1,900,223
2020-08-10 $450.37 $451.13 $436.50 $443.29 $443.29 1,837,078
2020-08-07 $460.87 $461.79 $445.09 $449.57 $449.57 3,289,685
2020-08-06 $451.35 $464.37 $449.13 $464.11 $464.11 2,362,002
2020-08-05 $449.09 $454.04 $446.35 $449.51 $449.51 2,353,535
2020-08-04 $448.26 $449.08 $440.70 $446.92 $446.92 2,622,566
2020-08-03 $449.84 $450.74 $442.28 $447.97 $447.97 2,076,479
2020-07-31 $441.98 $444.44 $434.80 $444.32 $444.32 2,035,254
2020-07-30 $429.98 $440.50 $426.81 $438.88 $438.88 1,448,955
2020-07-29 $435.16 $440.48 $435.04 $436.30 $436.30 1,489,294
2020-07-28 $436.83 $438.26 $431.33 $432.26 $432.26 1,463,467
2020-07-27 $431.77 $438.36 $431.01 $437.10 $437.10 1,621,956
2020-07-24 $425.00 $435.00 $423.44 $430.31 $430.31 1,901,029
2020-07-23 $445.04 $448.81 $430.30 $431.74 $431.74 2,313,874
2020-07-22 $447.55 $449.37 $441.76 $445.05 $445.05 1,400,685
2020-07-21 $456.07 $456.99 $441.75 $444.28 $444.28 2,017,838
2020-07-20 $434.06 $456.89 $433.00 $455.27 $455.27 3,494,815
2020-07-17 $428.12 $433.50 $423.70 $432.42 $432.42 2,568,205
2020-07-16 $428.43 $430.59 $418.51 $426.29 $426.29 2,678,060
2020-07-15 $434.91 $439.63 $428.73 $433.01 $433.01 2,566,712
2020-07-14 $435.74 $437.21 $416.29 $433.78 $433.78 5,667,042
2020-07-13 $469.77 $470.61 $440.64 $442.47 $442.47 3,480,659
2020-07-10 $460.83 $467.21 $455.48 $466.20 $466.20 3,676,513
2020-07-09 $460.44 $463.80 $451.88 $460.84 $460.84 2,270,019
2020-07-08 $453.76 $458.24 $452.00 $457.68 $457.68 1,999,229
2020-07-07 $452.59 $459.44 $448.72 $449.36 $449.36 2,684,565
2020-07-06 $448.00 $455.53 $444.69 $452.59 $452.59 2,761,224
2020-07-02 $445.00 $448.16 $441.36 $442.95 $442.95 2,503,351
2020-07-01 $434.80 $442.05 $433.62 $439.81 $439.81 2,582,693
2020-06-30 $426.68 $436.91 $423.86 $435.31 $435.31 2,945,149
2020-06-29 $427.11 $428.48 $416.03 $424.20 $424.20 2,623,877
2020-06-26 $436.00 $438.18 $424.71 $426.92 $426.92 3,829,731
2020-06-25 $430.01 $437.99 $427.58 $436.95 $436.95 2,275,241
2020-06-24 $440.00 $442.67 $427.47 $431.68 $431.68 3,329,423
2020-06-23 $440.07 $446.15 $436.01 $440.55 $440.55 3,065,927
2020-06-22 $428.96 $438.95 $428.54 $438.64 $438.64 3,156,280
2020-06-19 $423.76 $429.27 $419.65 $428.01 $428.01 3,931,569
2020-06-18 $413.50 $420.84 $413.00 $420.46 $420.46 2,578,409
2020-06-17 $414.00 $417.46 $411.36 $413.49 $413.49 2,112,320
2020-06-16 $407.83 $414.68 $405.48 $411.67 $411.67 3,766,685
2020-06-15 $398.80 $406.11 $397.00 $401.34 $401.34 3,783,968
2020-06-12 $409.30 $411.72 $395.41 $406.54 $406.54 8,332,571
2020-06-11 $400.00 $404.20 $387.37 $387.67 $387.67 4,123,651
2020-06-10 $399.59 $409.98 $399.49 $406.82 $406.82 3,611,582
2020-06-09 $397.03 $402.31 $394.15 $397.16 $397.16 2,279,327
2020-06-08 $391.00 $398.10 $385.84 $397.78 $397.78 2,592,963
2020-06-05 $384.64 $396.17 $382.00 $392.90 $392.90 2,793,982
2020-06-04 $389.50 $395.72 $382.28 $385.80 $385.80 2,422,986
2020-06-03 $390.82 $391.14 $387.46 $389.92 $389.92 2,537,092
2020-06-02 $389.92 $390.91 $382.03 $390.44 $390.44 2,509,555
2020-06-01 $387.08 $389.99 $382.90 $389.68 $389.68 2,035,186
2020-05-29 $382.62 $389.05 $377.08 $386.60 $386.60 5,937,467
2020-05-28 $372.50 $386.90 $372.50 $379.83 $379.83 2,904,450
2020-05-27 $373.24 $375.70 $361.44 $375.17 $375.17 3,553,278
2020-05-26 $391.00 $391.27 $374.81 $376.63 $376.63 3,525,983
2020-05-22 $381.39 $386.52 $380.95 $385.26 $385.26 1,688,159
2020-05-21 $382.00 $385.12 $380.60 $382.17 $382.17 2,261,384
2020-05-20 $377.21 $384.40 $377.06 $383.63 $383.63 2,824,862
2020-05-19 $369.88 $376.00 $368.89 $372.20 $372.20 2,753,685
2020-05-18 $371.59 $375.49 $367.21 $367.97 $367.97 2,352,319
2020-05-15 $351.57 $365.48 $351.53 $365.30 $365.30 2,626,904
2020-05-14 $354.00 $357.00 $348.01 $355.39 $355.39 2,752,031
2020-05-13 $366.45 $367.43 $352.71 $358.56 $358.56 3,365,501
2020-05-12 $371.46 $372.72 $364.55 $365.10 $365.10 2,071,782
2020-05-11 $365.84 $373.63 $364.50 $371.42 $371.42 2,266,282
2020-05-08 $370.00 $371.10 $365.41 $367.51 $367.51 2,548,366
2020-05-07 $368.82 $369.50 $365.50 $366.78 $366.78 2,466,063
2020-05-06 $357.92 $366.79 $357.13 $362.52 $362.52 2,319,702
2020-05-05 $353.38 $359.70 $352.39 $356.13 $356.13 2,377,555
2020-05-04 $340.74 $350.60 $340.00 $349.11 $349.11 2,372,392
2020-05-01 $347.24 $350.31 $340.26 $343.84 $343.84 2,578,615
2020-04-30 $348.01 $356.23 $346.55 $353.64 $353.64 3,902,173
2020-04-29 $339.53 $351.25 $335.44 $349.17 $349.17 5,006,415
2020-04-28 $353.09 $353.45 $332.57 $333.45 $333.45 3,895,571
2020-04-27 $348.80 $349.96 $345.12 $348.50 $348.50 2,375,636
2020-04-24 $338.00 $344.70 $333.50 $344.10 $344.10 2,146,162
2020-04-23 $338.90 $341.75 $334.80 $335.37 $335.37 2,120,251
2020-04-22 $337.41 $339.38 $332.80 $336.77 $336.77 2,231,819
2020-04-21 $340.90 $342.76 $325.21 $328.99 $328.99 3,548,202
2020-04-20 $340.79 $348.50 $338.75 $344.88 $344.88 2,771,970
2020-04-17 $350.09 $350.38 $340.50 $344.11 $344.11 3,342,418
2020-04-16 $339.71 $345.52 $336.04 $342.70 $342.70 3,918,632
2020-04-15 $335.34 $339.22 $329.65 $332.55 $332.55 2,818,631
2020-04-14 $328.77 $342.10 $328.47 $340.77 $340.77 3,858,854
2020-04-13 $315.94 $320.90 $313.75 $320.65 $320.65 1,838,954
2020-04-09 $318.65 $320.78 $310.79 $318.70 $318.70 3,300,177
2020-04-08 $313.88 $317.72 $308.20 $317.18 $317.18 4,002,545
2020-04-07 $327.41 $328.32 $306.30 $308.93 $308.93 5,422,270
2020-04-06 $306.56 $320.51 $299.96 $319.13 $319.13 5,145,092
2020-04-03 $302.06 $303.47 $289.71 $293.61 $293.61 3,934,718
2020-04-02 $297.76 $306.50 $293.18 $303.96 $303.96 3,590,071
2020-04-01 $307.00 $309.61 $298.32 $301.21 $301.21 3,902,957
2020-03-31 $316.41 $326.33 $312.68 $318.24 $318.24 6,414,549
2020-03-30 $308.89 $322.97 $308.01 $318.39 $318.39 4,340,463
2020-03-27 $311.70 $314.29 $300.63 $305.83 $305.83 4,862,124
2020-03-26 $305.99 $324.43 $305.69 $322.67 $322.67 4,534,399
2020-03-25 $308.00 $317.65 $298.13 $305.91 $305.91 4,830,363
2020-03-24 $322.96 $326.99 $301.59 $310.00 $310.00 6,592,213
2020-03-23 $296.67 $312.49 $287.78 $307.27 $307.27 6,016,822
2020-03-20 $312.92 $324.80 $293.77 $295.34 $295.34 7,461,753
2020-03-19 $291.77 $318.71 $281.10 $307.51 $307.51 6,023,835
2020-03-18 $290.00 $296.87 $255.13 $294.61 $294.61 7,278,981
2020-03-17 $291.20 $312.95 $278.35 $311.81 $311.81 6,189,140
2020-03-16 $288.36 $307.11 $283.25 $286.03 $286.03 7,140,139
2020-03-13 $312.88 $336.00 $298.00 $335.50 $335.50 8,935,220
2020-03-12 $290.41 $310.13 $283.00 $285.00 $285.00 7,230,152
2020-03-11 $324.32 $326.36 $309.00 $315.23 $315.23 4,874,326
2020-03-10 $318.98 $332.94 $309.31 $332.38 $332.38 5,973,672
2020-03-09 $311.68 $322.44 $305.33 $305.79 $305.79 5,291,910
2020-03-06 $340.45 $344.16 $326.60 $336.77 $336.77 5,622,911
2020-03-05 $355.06 $360.45 $347.19 $351.03 $351.03 3,199,006
2020-03-04 $354.38 $364.27 $350.08 $363.85 $363.85 4,146,282
2020-03-03 $361.76 $364.95 $344.04 $348.34 $348.34 4,204,501
2020-03-02 $349.81 $360.75 $342.61 $360.28 $360.28 5,398,135
2020-02-28 $324.42 $345.46 $324.00 $345.12 $345.12 6,469,131
2020-02-27 $340.00 $352.24 $337.27 $337.52 $337.52 4,737,676
2020-02-26 $349.40 $360.07 $348.60 $351.34 $351.34 3,494,105
2020-02-25 $361.00 $363.97 $346.28 $347.80 $347.80 4,188,112
2020-02-24 $355.39 $363.46 $349.00 $357.41 $357.41 3,924,013
2020-02-21 $378.02 $378.34 $368.75 $372.95 $372.95 2,743,135
2020-02-20 $384.00 $386.75 $373.48 $378.96 $378.96 3,789,340
2020-02-19 $383.83 $385.00 $381.48 $383.28 $383.28 2,580,455
2020-02-18 $380.20 $382.59 $378.59 $378.85 $378.85 2,074,715
2020-02-14 $376.28 $379.83 $375.85 $379.67 $379.67 1,690,561
2020-02-13 $372.56 $377.71 $372.39 $374.84 $374.84 1,917,119
2020-02-12 $370.64 $374.43 $367.15 $374.29 $374.29 2,355,797
2020-02-11 $373.03 $373.70 $367.25 $369.28 $369.28 2,005,005
2020-02-10 $365.44 $370.81 $365.22 $370.00 $370.00 2,427,076
2020-02-07 $366.00 $369.34 $364.38 $366.09 $366.09 2,092,872
2020-02-06 $366.16 $368.25 $363.01 $367.46 $367.46 2,224,882
2020-02-05 $373.99 $374.48 $362.31 $365.55 $365.55 2,463,385
2020-02-04 $363.43 $367.44 $360.45 $366.74 $366.74 3,052,967
2020-02-03 $353.41 $358.67 $352.29 $358.00 $358.00 2,693,989
2020-01-31 $355.84 $355.84 $348.30 $351.14 $351.14 3,692,938
2020-01-30 $349.69 $356.82 $349.69 $356.74 $356.74 1,834,931
2020-01-29 $356.70 $356.70 $351.36 $351.66 $351.66 1,523,203
2020-01-28 $349.00 $355.66 $347.12 $354.63 $354.63 2,270,756
2020-01-27 $341.04 $349.90 $340.40 $346.90 $346.90 2,652,030
2020-01-24 $354.10 $355.69 $349.20 $351.37 $351.37 1,640,163
2020-01-23 $351.02 $352.16 $347.85 $351.76 $351.76 2,084,658
2020-01-22 $352.60 $354.28 $349.96 $350.06 $350.06 1,600,485
2020-01-21 $346.37 $352.37 $345.62 $350.00 $350.00 2,113,656
2020-01-17 $349.00 $349.95 $346.38 $349.74 $349.74 2,536,157
2020-01-16 $345.98 $345.99 $342.76 $345.38 $345.38 2,439,600
2020-01-15 $346.42 $347.50 $342.46 $342.94 $342.94 2,213,374
2020-01-14 $347.01 $347.27 $343.15 $344.63 $344.63 2,274,687
2020-01-13 $341.54 $345.73 $341.22 $345.63 $345.63 1,773,390
2020-01-10 $342.05 $343.36 $339.62 $339.81 $339.81 1,481,141
2020-01-09 $340.14 $341.81 $338.19 $340.45 $340.45 1,626,380
2020-01-08 $333.81 $339.23 $333.40 $337.87 $337.87 2,248,531
2020-01-07 $334.15 $334.79 $332.31 $333.39 $333.39 2,507,261
2020-01-06 $328.29 $333.91 $328.19 $333.71 $333.71 1,875,122
2020-01-03 $329.17 $332.98 $328.69 $331.81 $331.81 1,579,371
2020-01-02 $330.00 $334.48 $329.17 $334.43 $334.43 1,990,496
2019-12-31 $326.25 $329.94 $326.25 $329.81 $329.81 1,592,512
2019-12-30 $330.35 $330.47 $325.17 $328.34 $328.34 1,896,731
2019-12-27 $332.88 $332.88 $329.77 $330.79 $330.79 1,229,983
2019-12-26 $329.63 $331.28 $329.63 $331.20 $331.20 1,056,199
2019-12-24 $329.00 $331.54 $328.68 $329.64 $329.64 1,066,406
2019-12-23 $328.83 $329.88 $327.26 $328.95 $328.95 2,210,706
2019-12-20 $328.37 $330.00 $325.62 $327.61 $327.61 4,233,263
2019-12-19 $324.38 $327.96 $324.26 $327.63 $327.63 2,561,397
2019-12-18 $322.10 $326.82 $322.01 $324.38 $324.38 2,332,734
2019-12-17 $325.04 $325.08 $321.75 $322.85 $322.85 2,332,492
2019-12-16 $319.27 $325.25 $319.27 $323.80 $323.80 3,438,739
2019-12-13 $314.11 $321.73 $313.74 $317.94 $317.94 6,608,031
2019-12-12 $303.00 $306.58 $300.72 $305.96 $305.96 3,127,412
2019-12-11 $305.15 $305.38 $301.48 $303.74 $303.74 2,929,453
2019-12-10 $306.62 $309.03 $304.10 $304.17 $304.17 2,156,696
2019-12-09 $308.91 $310.91 $306.70 $307.05 $307.05 2,895,186
2019-12-06 $306.20 $306.75 $303.16 $306.23 $306.23 1,733,188
2019-12-05 $303.13 $304.24 $301.00 $303.03 $303.03 1,698,102
2019-12-04 $305.00 $305.33 $301.28 $302.51 $302.51 1,522,832
2019-12-03 $298.24 $304.46 $297.32 $303.91 $303.91 1,661,171
2019-12-02 $309.22 $309.90 $299.51 $302.75 $302.75 2,894,691
2019-11-29 $308.52 $310.00 $308.00 $309.53 $309.53 1,175,056
2019-11-27 $308.50 $309.17 $305.74 $309.06 $309.06 1,470,036
2019-11-26 $305.00 $309.06 $304.89 $307.90 $307.90 2,619,497
2019-11-25 $300.48 $305.45 $300.48 $305.28 $305.28 2,205,626
2019-11-22 $299.59 $299.92 $295.80 $299.30 $299.30 1,508,874
2019-11-21 $298.99 $300.35 $296.62 $298.80 $298.80 1,609,828
2019-11-20 $299.39 $302.05 $297.05 $300.10 $300.10 1,841,524
2019-11-19 $298.75 $300.74 $296.39 $300.60 $300.60 2,143,343
2019-11-18 $297.55 $298.56 $296.00 $297.16 $297.16 1,632,801
2019-11-15 $296.54 $297.50 $293.56 $297.50 $297.50 2,011,741
2019-11-14 $293.54 $295.08 $292.15 $294.53 $294.53 1,461,895
2019-11-13 $291.86 $293.70 $290.26 $293.54 $293.54 1,806,939
2019-11-12 $290.79 $294.16 $290.27 $291.72 $291.72 2,085,313
2019-11-11 $291.95 $292.34 $289.70 $290.27 $290.27 1,778,006
2019-11-08 $290.02 $292.46 $288.48 $292.46 $292.46 1,628,523
2019-11-07 $288.30 $293.48 $287.00 $290.77 $290.77 3,201,667
2019-11-06 $289.11 $289.26 $285.61 $287.40 $287.40 2,762,414
2019-11-05 $292.11 $292.88 $283.60 $289.29 $289.29 6,170,607
2019-11-04 $280.56 $281.21 $276.05 $277.50 $277.50 2,790,240
2019-11-01 $279.14 $281.83 $277.27 $277.82 $277.82 2,827,222
2019-10-31 $278.27 $279.32 $275.31 $277.93 $277.93 2,845,383
2019-10-30 $273.25 $278.65 $272.61 $278.41 $278.41 2,320,773
2019-10-29 $271.68 $273.72 $271.06 $271.45 $271.45 1,723,508
2019-10-28 $271.58 $272.29 $268.38 $271.35 $271.35 2,225,827
2019-10-25 $267.80 $271.61 $267.02 $270.98 $270.98 1,822,271
2019-10-24 $264.04 $271.46 $263.25 $269.70 $269.70 3,597,687
2019-10-23 $261.00 $265.52 $259.57 $261.32 $261.32 3,079,754
2019-10-22 $268.49 $269.28 $260.64 $261.09 $261.09 3,412,660
2019-10-21 $265.63 $267.43 $262.57 $266.84 $266.84 2,868,802
2019-10-18 $269.36 $269.68 $262.10 $265.52 $265.52 4,299,275
2019-10-17 $272.61 $274.12 $267.15 $269.24 $269.24 3,414,775
2019-10-16 $270.23 $272.81 $267.51 $272.70 $272.70 4,333,191
2019-10-15 $278.17 $281.51 $278.02 $279.39 $279.39 1,969,235
2019-10-14 $278.11 $279.42 $277.15 $277.78 $277.78 1,377,172
2019-10-11 $278.37 $281.27 $277.63 $278.29 $278.29 2,098,200
2019-10-10 $274.06 $276.71 $272.79 $274.98 $274.98 1,634,808
2019-10-09 $273.52 $275.55 $272.86 $274.27 $274.27 1,376,725
2019-10-08 $274.46 $275.41 $270.80 $270.83 $270.83 2,162,370
2019-10-07 $276.32 $278.49 $275.59 $276.90 $276.90 1,856,382
2019-10-04 $273.11 $278.08 $273.11 $276.96 $276.96 2,583,298
2019-10-03 $266.92 $272.80 $263.85 $272.40 $272.40 3,652,220
2019-10-02 $271.18 $271.18 $265.19 $266.66 $266.66 3,400,605
2019-10-01 $278.99 $279.65 $271.87 $272.71 $272.71 3,311,550
2019-09-30 $277.54 $279.00 $275.14 $276.25 $276.25 4,077,253
2019-09-27 $284.63 $284.98 $274.12 $277.54 $277.54 3,168,377
2019-09-26 $278.46 $285.90 $277.01 $283.81 $283.81 4,325,923
2019-09-25 $271.90 $277.71 $267.73 $277.43 $277.43 3,452,563
2019-09-24 $279.58 $280.70 $271.08 $272.47 $272.47 3,351,591
2019-09-23 $275.93 $279.58 $275.41 $277.44 $277.44 2,068,852
2019-09-20 $281.60 $283.20 $274.95 $277.91 $277.91 4,160,719
2019-09-19 $280.17 $284.37 $279.83 $281.26 $281.26 3,171,211
2019-09-18 $275.35 $280.29 $270.02 $279.72 $279.72 7,479,171
2019-09-17 $284.04 $285.30 $280.36 $284.69 $284.69 4,541,202
2019-09-16 $276.62 $283.05 $275.30 $282.93 $282.93 2,774,732
2019-09-13 $278.22 $280.28 $276.32 $278.35 $278.35 2,948,590
2019-09-12 $281.00 $282.28 $277.94 $278.02 $278.02 2,955,024
2019-09-11 $277.66 $280.31 $274.00 $277.78 $277.78 2,593,970
2019-09-10 $277.58 $277.58 $272.34 $276.14 $276.14 4,098,222
2019-09-09 $286.52 $286.93 $276.60 $279.30 $279.30 3,134,613
2019-09-06 $288.20 $289.59 $283.96 $284.94 $284.94 2,273,061
2019-09-05 $287.83 $288.01 $281.52 $287.75 $287.75 2,836,385
2019-09-04 $286.04 $286.25 $282.46 $284.60 $284.60 1,516,136
2019-09-03 $284.25 $287.46 $281.40 $282.45 $282.45 1,838,081
2019-08-30 $287.41 $288.50 $280.12 $284.51 $284.51 2,373,297
2019-08-29 $285.71 $287.70 $283.62 $286.63 $286.63 2,172,535
2019-08-28 $286.55 $287.99 $280.42 $282.13 $282.13 2,776,067
2019-08-27 $290.66 $291.85 $286.53 $289.45 $289.45 1,793,394
2019-08-26 $284.86 $288.89 $283.51 $288.74 $288.74 1,792,971
2019-08-23 $289.23 $293.57 $280.97 $282.44 $282.44 2,852,522
2019-08-22 $292.57 $292.90 $285.12 $287.69 $287.69 1,745,838
2019-08-21 $288.54 $292.92 $286.51 $291.53 $291.53 1,520,460
2019-08-20 $287.97 $288.66 $285.40 $285.71 $285.71 1,491,067
2019-08-19 $291.32 $291.77 $287.17 $287.97 $287.97 1,956,105
2019-08-16 $285.58 $290.15 $283.32 $287.45 $287.45 1,981,029
2019-08-15 $285.64 $286.49 $280.86 $282.71 $282.71 2,338,678
2019-08-14 $287.60 $289.65 $281.43 $283.66 $283.66 2,585,987
2019-08-13 $288.23 $295.50 $286.39 $293.17 $293.17 2,346,691
2019-08-12 $293.14 $294.42 $287.41 $288.65 $288.65 1,580,529
2019-08-09 $296.14 $298.27 $292.15 $294.83 $294.83 1,451,132
2019-08-08 $292.75 $297.87 $290.20 $297.78 $297.78 2,506,035
2019-08-07 $282.24 $290.26 $282.00 $289.02 $289.02 2,196,689
2019-08-06 $283.63 $286.99 $282.50 $286.21 $286.21 2,552,138
2019-08-05 $285.04 $286.87 $276.78 $280.36 $280.36 4,292,566
2019-08-02 $295.57 $297.35 $289.42 $293.71 $293.71 3,400,897
2019-08-01 $299.15 $304.99 $296.77 $298.44 $298.44 3,210,196
2019-07-31 $303.61 $304.95 $295.11 $298.86 $298.86 3,066,861
2019-07-30 $305.07 $307.09 $302.55 $303.64 $303.64 2,157,952
2019-07-29 $311.94 $311.94 $301.48 $307.22 $307.22 2,778,446
2019-07-26 $309.97 $312.50 $309.26 $311.27 $311.27 1,507,922
2019-07-25 $308.66 $309.66 $306.10 $308.73 $308.73 1,378,470
2019-07-24 $305.81 $310.73 $305.81 $310.27 $310.27 1,459,247
2019-07-23 $309.91 $309.98 $305.22 $307.88 $307.88 1,826,893
2019-07-22 $308.39 $309.92 $307.14 $308.55 $308.55 1,336,736
2019-07-19 $311.56 $313.11 $305.27 $306.87 $306.87 2,100,253
2019-07-18 $307.21 $310.92 $306.85 $310.08 $310.08 1,597,673
2019-07-17 $307.13 $310.96 $306.75 $309.39 $309.39 2,298,481
2019-07-16 $308.00 $308.46 $305.07 $305.70 $305.70 1,838,747
2019-07-15 $310.00 $310.46 $307.72 $308.76 $308.76 1,161,681
2019-07-12 $308.01 $309.70 $304.97 $309.42 $309.42 1,624,840
2019-07-11 $307.39 $310.17 $305.90 $307.60 $307.60 1,951,519
2019-07-10 $305.10 $309.32 $305.10 $306.98 $306.98 1,954,088
2019-07-09 $300.56 $305.13 $300.22 $304.20 $304.20 1,644,254
2019-07-08 $302.76 $303.11 $300.13 $302.92 $302.92 1,909,180
2019-07-05 $304.01 $305.24 $298.93 $303.98 $303.98 2,872,770
2019-07-03 $302.00 $305.86 $301.29 $305.70 $305.70 1,585,273
2019-07-02 $301.19 $301.58 $299.36 $301.39 $301.39 1,816,885
2019-07-01 $299.55 $301.90 $297.66 $300.97 $300.97 2,624,198
2019-06-28 $294.50 $295.10 $291.95 $294.65 $294.65 2,648,300
2019-06-27 $290.04 $294.67 $290.04 $293.23 $293.23 2,596,919
2019-06-26 $291.26 $292.76 $288.70 $288.72 $288.72 2,896,763
2019-06-25 $299.21 $300.65 $287.00 $287.97 $287.97 4,638,470
2019-06-24 $300.00 $302.58 $298.69 $299.87 $299.87 2,869,223
2019-06-21 $301.46 $304.00 $299.09 $299.33 $299.33 4,015,546
2019-06-20 $293.25 $302.66 $293.25 $302.11 $302.11 5,632,525
2019-06-19 $287.00 $292.00 $284.34 $291.21 $291.21 9,738,584
2019-06-18 $280.37 $280.49 $276.62 $276.78 $276.78 4,529,340
2019-06-17 $274.63 $277.47 $274.63 $275.60 $275.60 2,254,229
2019-06-14 $275.91 $277.10 $274.00 $274.28 $274.28 2,262,838
2019-06-13 $278.59 $278.96 $275.92 $276.30 $276.30 1,696,743
2019-06-12 $276.13 $277.56 $274.58 $276.84 $276.84 1,313,852
2019-06-11 $283.91 $284.89 $272.03 $275.99 $275.99 2,969,720
2019-06-10 $280.98 $284.98 $280.20 $280.34 $280.34 2,487,726
2019-06-07 $275.87 $282.37 $275.51 $278.16 $278.16 2,759,013
2019-06-06 $273.72 $275.76 $271.05 $274.80 $274.80 2,211,787
2019-06-05 $272.78 $273.21 $268.39 $272.86 $272.86 2,650,396
2019-06-04 $263.27 $268.93 $257.46 $268.71 $268.71 3,750,815
2019-06-03 $270.51 $272.81 $257.53 $259.03 $259.03 3,903,421
2019-05-31 $271.28 $272.91 $268.75 $270.90 $270.90 2,526,653
2019-05-30 $274.43 $275.09 $272.43 $274.51 $274.51 1,601,106
2019-05-29 $275.29 $276.80 $272.28 $273.38 $273.38 1,805,982
2019-05-28 $276.49 $281.45 $275.37 $278.25 $278.25 2,475,891
2019-05-24 $273.54 $277.48 $273.54 $274.77 $274.77 1,878,339
2019-05-23 $278.29 $278.43 $271.69 $274.25 $274.25 2,706,419
2019-05-22 $277.42 $282.74 $277.26 $281.82 $281.82 1,570,628
2019-05-21 $278.21 $280.00 $277.05 $278.07 $278.07 1,793,665
2019-05-20 $276.10 $277.89 $273.40 $275.45 $275.45 2,391,950
2019-05-17 $281.68 $284.41 $279.07 $279.85 $279.85 2,223,523
2019-05-16 $278.63 $285.87 $278.40 $283.55 $283.55 3,413,063
2019-05-15 $269.82 $276.95 $269.50 $276.82 $276.82 2,708,559
2019-05-14 $269.43 $274.23 $269.29 $271.86 $271.86 2,046,551
2019-05-13 $270.57 $274.19 $267.22 $267.70 $267.70 2,698,322
2019-05-10 $273.58 $279.50 $270.32 $278.48 $278.48 2,097,736
2019-05-09 $274.16 $277.12 $270.80 $275.79 $275.79 1,867,193
2019-05-08 $275.83 $278.37 $274.16 $276.77 $276.77 2,611,043
2019-05-07 $278.82 $280.65 $273.67 $277.07 $277.07 2,567,977
2019-05-06 $277.60 $284.22 $275.81 $283.66 $283.66 1,994,477
2019-05-03 $282.56 $286.35 $282.39 $285.58 $285.58 1,979,920
2019-05-02 $283.14 $284.59 $278.15 $279.64 $279.64 2,482,283
2019-05-01 $291.00 $291.00 $283.19 $283.35 $283.35 2,056,176
2019-04-30 $286.10 $289.77 $285.25 $289.25 $289.25 3,067,976
2019-04-29 $286.46 $291.71 $285.38 $286.14 $286.14 5,592,372
2019-04-26 $278.18 $282.00 $275.79 $281.96 $281.96 2,114,205
2019-04-25 $278.40 $279.52 $274.38 $277.66 $277.66 1,747,300
2019-04-24 $279.22 $280.17 $275.25 $275.45 $275.45 1,867,555
2019-04-23 $272.54 $278.89 $271.59 $278.49 $278.49 2,693,942
2019-04-22 $269.82 $272.32 $269.20 $272.21 $272.21 1,364,952
2019-04-18 $270.09 $270.82 $266.64 $270.57 $270.57 2,028,988
2019-04-17 $272.17 $272.67 $268.44 $269.45 $269.45 2,391,518
2019-04-16 $273.07 $273.39 $269.64 $271.43 $271.43 1,638,464
2019-04-15 $271.86 $273.71 $270.62 $272.22 $272.22 1,462,311
2019-04-12 $273.01 $273.51 $270.82 $271.86 $271.86 1,681,371
2019-04-11 $271.95 $272.92 $270.77 $271.90 $271.90 2,085,789
2019-04-10 $269.47 $272.16 $269.01 $271.58 $271.58 1,469,979
2019-04-09 $267.12 $269.99 $266.80 $268.99 $268.99 1,605,892
2019-04-08 $266.96 $269.09 $264.70 $268.81 $268.81 1,796,796
2019-04-05 $269.44 $269.94 $266.59 $267.45 $267.45 1,970,627
2019-04-04 $270.98 $271.47 $263.72 $267.89 $267.89 2,947,386
2019-04-03 $273.71 $274.18 $270.98 $271.50 $271.50 2,432,780
2019-04-02 $272.89 $273.00 $267.63 $271.35 $271.35 1,877,939
2019-04-01 $269.85 $272.39 $268.19 $272.17 $272.17 2,970,213
2019-03-29 $265.47 $266.75 $264.20 $266.49 $266.49 2,097,589
2019-03-28 $263.50 $265.17 $260.88 $263.53 $263.53 2,017,976
2019-03-27 $265.53 $265.97 $259.04 $262.34 $262.34 2,521,923
2019-03-26 $265.05 $267.74 $263.84 $265.59 $265.59 3,150,072
2019-03-25 $259.21 $263.12 $257.10 $262.27 $262.27 2,639,365
2019-03-22 $263.47 $264.64 $259.52 $259.69 $259.69 3,454,012
2019-03-21 $259.00 $264.34 $258.40 $264.18 $264.18 2,359,850
2019-03-20 $260.54 $262.30 $256.17 $259.74 $259.74 3,732,580
2019-03-19 $259.43 $260.64 $256.34 $260.42 $260.42 4,257,338
2019-03-18 $257.11 $259.96 $253.89 $257.76 $257.76 4,013,389
2019-03-15 $258.03 $260.00 $252.03 $257.09 $257.09 12,110,485
2019-03-14 $265.26 $268.00 $263.52 $267.69 $267.69 5,113,443
2019-03-13 $265.50 $269.80 $264.13 $264.38 $264.38 3,992,487
2019-03-12 $261.86 $264.75 $259.01 $263.51 $263.51 2,583,623
2019-03-11 $255.98 $261.46 $255.77 $260.96 $260.96 2,711,658
2019-03-08 $251.49 $255.02 $249.10 $254.74 $254.74 2,195,350
2019-03-07 $255.77 $257.49 $253.29 $255.46 $255.46 3,185,202
2019-03-06 $257.40 $259.49 $253.84 $256.40 $256.40 1,950,615
2019-03-05 $259.00 $259.87 $256.37 $257.38 $257.38 2,101,785
2019-03-04 $266.70 $267.00 $254.08 $258.16 $258.16 2,995,155
2019-03-01 $265.75 $266.24 $261.50 $264.01 $264.01 2,594,052
2019-02-28 $262.40 $266.24 $261.76 $262.50 $262.50 3,810,382
2019-02-27 $259.77 $263.08 $256.52 $262.90 $262.90 2,267,003
2019-02-26 $258.00 $262.58 $256.37 $261.22 $261.22 2,539,030
2019-02-25 $261.50 $262.98 $258.18 $258.62 $258.62 1,815,766
2019-02-22 $257.61 $260.24 $257.61 $258.90 $258.90 2,006,123
2019-02-21 $257.30 $259.35 $255.12 $257.76 $257.76 2,607,433
2019-02-20 $258.13 $260.99 $255.92 $258.10 $258.10 2,484,800
2019-02-19 $258.98 $260.06 $256.45 $257.81 $257.81 3,475,615
2019-02-15 $260.34 $260.97 $258.07 $259.45 $259.45 2,999,236
2019-02-14 $259.40 $261.71 $258.01 $260.14 $260.14 1,884,977
2019-02-13 $263.13 $263.36 $259.37 $260.23 $260.23 1,899,835
2019-02-12 $260.15 $262.25 $258.67 $261.37 $261.37 2,518,430
2019-02-11 $258.89 $259.90 $256.19 $258.39 $258.39 3,538,128
2019-02-08 $251.39 $257.05 $250.64 $257.00 $257.00 2,756,758
2019-02-07 $251.33 $254.31 $250.28 $253.74 $253.74 2,099,743
2019-02-06 $255.06 $255.93 $250.71 $254.35 $254.35 2,539,068
2019-02-05 $256.74 $258.56 $254.01 $254.82 $254.82 3,041,982
2019-02-04 $248.56 $256.99 $248.06 $254.74 $254.74 3,705,123
2019-02-01 $247.82 $251.04 $246.10 $247.38 $247.38 3,033,305
2019-01-31 $243.00 $249.00 $243.00 $247.82 $247.82 5,007,179
2019-01-30 $240.16 $243.00 $238.87 $242.67 $242.67 2,483,107
2019-01-29 $241.81 $242.87 $237.27 $238.27 $238.27 1,937,089
2019-01-28 $241.00 $243.22 $239.35 $241.85 $241.85 2,110,409
2019-01-25 $244.99 $247.10 $243.43 $244.95 $244.95 3,821,429
2019-01-24 $245.62 $245.98 $241.18 $242.56 $242.56 3,642,950
2019-01-23 $244.91 $248.16 $240.60 $245.14 $245.14 2,031,718
2019-01-22 $245.13 $245.61 $241.19 $243.85 $243.85 4,155,486
2019-01-18 $247.45 $250.68 $244.45 $247.51 $247.51 3,711,300
2019-01-17 $240.13 $245.04 $238.78 $244.40 $244.40 2,836,201
2019-01-16 $243.60 $244.00 $239.68 $241.95 $241.95 2,885,155
2019-01-15 $237.90 $243.93 $237.26 $242.36 $242.36 3,656,486
2019-01-14 $235.33 $236.26 $231.96 $234.56 $234.56 2,607,012
2019-01-11 $235.71 $239.32 $235.23 $237.55 $237.55 3,179,485
2019-01-10 $233.77 $238.04 $231.71 $237.77 $237.77 2,704,960
2019-01-09 $234.01 $238.59 $232.00 $235.43 $235.43 3,594,435
2019-01-08 $232.65 $233.77 $228.33 $232.68 $232.68 3,685,900
2019-01-07 $229.95 $232.60 $227.29 $229.26 $229.26 3,638,526
2019-01-04 $219.84 $227.65 $217.48 $226.19 $226.19 4,043,376
2019-01-03 $220.88 $223.63 $215.15 $215.70 $215.70 3,663,514
2019-01-02 $219.91 $226.17 $219.00 $224.57 $224.57 2,784,109
2018-12-31 $225.56 $227.33 $223.24 $226.24 $226.24 2,866,443
2018-12-28 $227.58 $228.11 $220.87 $223.13 $223.13 3,160,241
2018-12-27 $219.99 $225.17 $214.16 $225.14 $225.14 3,931,134
2018-12-26 $206.53 $222.96 $206.25 $222.95 $222.95 5,897,853
2018-12-24 $206.90 $212.58 $204.95 $205.16 $205.16 2,940,454
2018-12-21 $219.55 $222.26 $207.37 $208.80 $208.80 8,828,085
2018-12-20 $223.00 $224.85 $212.83 $218.65 $218.65 6,099,382
2018-12-19 $225.92 $231.02 $221.11 $224.65 $224.65 6,110,844
2018-12-18 $222.53 $228.13 $221.55 $226.18 $226.18 5,264,971
2018-12-17 $226.93 $230.63 $220.48 $221.38 $221.38 7,059,515
2018-12-14 $240.76 $240.92 $229.91 $230.00 $230.00 12,189,411
2018-12-13 $248.15 $251.60 $245.20 $248.08 $248.08 5,395,115
2018-12-12 $249.99 $251.56 $245.04 $245.55 $245.55 4,067,868
2018-12-11 $251.43 $251.75 $242.78 $245.34 $245.34 3,179,388
2018-12-10 $237.46 $245.40 $237.01 $244.09 $244.09 3,194,293
2018-12-07 $248.39 $249.26 $237.65 $238.00 $238.00 3,971,074
2018-12-06 $240.00 $250.68 $237.96 $250.63 $250.63 3,950,611
2018-12-04 $253.22 $254.71 $244.98 $245.82 $245.82 4,041,714
2018-12-03 $260.71 $260.72 $251.82 $255.26 $255.26 4,285,915
2018-11-30 $250.23 $251.57 $247.09 $250.89 $250.89 5,156,668
2018-11-29 $246.36 $252.25 $244.31 $249.09 $249.09 3,723,510
2018-11-28 $237.90 $250.41 $237.74 $249.21 $249.21 6,447,110
2018-11-27 $230.77 $232.78 $228.68 $232.25 $232.25 2,882,445
2018-11-26 $229.19 $233.30 $227.91 $231.96 $231.96 3,603,692
2018-11-23 $222.71 $227.74 $222.51 $225.56 $225.56 1,691,015
2018-11-21 $225.33 $228.99 $222.24 $225.98 $225.98 4,846,563
2018-11-20 $209.41 $222.84 $207.02 $219.73 $219.73 6,180,467
2018-11-19 $237.50 $238.65 $218.72 $219.69 $219.69 7,641,894
2018-11-16 $239.52 $240.14 $235.37 $238.89 $238.89 2,897,385
2018-11-15 $233.98 $241.43 $231.33 $239.95 $239.95 3,383,487
2018-11-14 $242.16 $242.91 $231.91 $235.22 $235.22 3,261,302
2018-11-13 $238.38 $243.00 $235.85 $238.74 $238.74 4,017,536
2018-11-12 $244.14 $244.80 $235.36 $236.67 $236.67 3,498,270
2018-11-09 $247.56 $248.29 $241.16 $244.84 $244.84 2,765,862
2018-11-08 $253.31 $254.13 $247.74 $249.96 $249.96 2,389,273
2018-11-07 $244.80 $253.96 $243.81 $253.43 $253.43 3,790,606
2018-11-06 $240.48 $244.64 $237.76 $240.56 $240.56 2,446,675
2018-11-05 $240.00 $241.00 $233.62 $239.89 $239.89 3,224,119
2018-11-02 $246.57 $247.47 $237.80 $239.64 $239.64 4,335,346
2018-11-01 $245.69 $247.55 $241.49 $245.28 $245.28 3,192,176
2018-10-31 $245.41 $249.60 $243.67 $245.76 $245.76 4,422,974
2018-10-30 $238.99 $242.50 $231.70 $238.41 $238.41 5,626,772
2018-10-29 $250.67 $254.53 $233.40 $239.75 $239.75 4,725,035
2018-10-26 $243.85 $252.18 $241.41 $245.80 $245.80 4,505,846
2018-10-25 $242.17 $253.59 $241.66 $252.92 $252.92 5,283,634
2018-10-24 $250.61 $254.60 $238.23 $238.44 $238.44 4,859,524
2018-10-23 $246.19 $254.91 $242.56 $251.76 $251.76 5,006,280
2018-10-22 $246.00 $251.64 $242.80 $251.06 $251.06 3,486,990
2018-10-19 $252.73 $252.89 $243.64 $245.03 $245.03 4,070,625
2018-10-18 $256.19 $257.21 $246.01 $250.35 $250.35 5,378,932
2018-10-17 $261.21 $261.89 $255.26 $258.91 $258.91 4,405,056
2018-10-16 $252.50 $261.73 $251.77 $260.67 $260.67 8,679,636
2018-10-15 $248.34 $248.37 $238.00 $238.01 $238.01 5,106,421
2018-10-12 $247.74 $249.91 $242.78 $248.87 $248.87 4,779,938
2018-10-11 $236.41 $245.72 $234.72 $238.59 $238.59 7,042,917
2018-10-10 $252.52 $253.38 $237.86 $237.91 $237.91 5,309,318
2018-10-09 $254.16 $258.72 $251.71 $254.16 $254.16 2,597,721
2018-10-08 $261.84 $263.46 $248.69 $254.69 $254.69 5,109,168
2018-10-05 $263.96 $266.10 $258.31 $263.22 $263.22 3,098,832
2018-10-04 $269.50 $271.07 $260.54 $263.71 $263.71 3,780,326
2018-10-03 $273.25 $274.17 $269.76 $270.51 $270.51 2,726,375
2018-10-02 $274.71 $277.03 $271.85 $272.00 $272.00 3,254,406
2018-10-01 $271.76 $276.63 $271.46 $275.49 $275.49 3,553,432
2018-09-28 $269.75 $272.26 $268.44 $269.95 $269.95 2,784,504
2018-09-27 $270.00 $272.42 $269.25 $269.91 $269.91 1,735,155
2018-09-26 $268.56 $270.68 $266.66 $268.47 $268.47 2,027,658
2018-09-25 $264.60 $268.43 $264.20 $267.84 $267.84 2,298,022
2018-09-24 $260.00 $264.46 $257.07 $264.09 $264.09 2,619,133
2018-09-21 $266.15 $267.50 $260.24 $260.88 $260.88 6,186,497
2018-09-20 $266.47 $269.54 $264.19 $266.34 $266.34 2,560,184
2018-09-19 $271.14 $271.95 $263.61 $264.88 $264.88 2,801,378
2018-09-18 $267.61 $273.78 $266.60 $270.79 $270.79 2,684,423
2018-09-17 $275.00 $275.78 $267.68 $268.25 $268.25 3,080,942
2018-09-14 $269.00 $277.61 $268.00 $274.69 $274.69 6,182,502
2018-09-13 $267.13 $270.00 $265.01 $268.52 $268.52 4,773,968
2018-09-12 $267.83 $270.94 $266.45 $267.79 $267.79 3,365,421
2018-09-11 $265.30 $268.60 $263.31 $267.00 $267.00 2,866,078
2018-09-10 $264.27 $265.93 $260.79 $265.37 $265.37 2,633,558
2018-09-07 $258.00 $263.67 $257.12 $260.87 $260.87 2,894,348
2018-09-06 $256.95 $260.27 $255.14 $259.75 $259.75 2,810,834
2018-09-05 $265.61 $266.16 $254.54 $256.14 $256.14 4,203,322
2018-09-04 $263.67 $266.93 $262.30 $266.68 $266.68 2,158,226
2018-08-31 $265.55 $266.83 $263.20 $263.51 $263.51 2,944,461
2018-08-30 $266.72 $269.05 $265.50 $266.43 $266.43 2,409,250
2018-08-29 $263.00 $269.96 $262.56 $268.36 $268.36 3,155,151
2018-08-28 $263.70 $263.70 $261.03 $263.04 $263.04 1,867,069
2018-08-27 $263.00 $263.70 $259.39 $262.40 $262.40 2,433,040
2018-08-24 $258.33 $263.39 $258.33 $261.51 $261.51 3,862,275
2018-08-23 $254.62 $258.33 $254.47 $257.00 $257.00 2,984,332
2018-08-22 $250.59 $256.16 $250.36 $255.54 $255.54 1,895,350
2018-08-21 $250.45 $253.33 $250.36 $251.50 $251.50 2,168,922
2018-08-20 $246.08 $250.37 $246.00 $249.76 $249.76 2,901,290
2018-08-17 $248.39 $249.22 $243.71 $245.70 $245.70 2,744,156
2018-08-16 $252.79 $253.30 $248.10 $248.89 $248.89 2,420,379
2018-08-15 $253.80 $255.83 $248.02 $250.52 $250.52 2,744,650
2018-08-14 $254.38 $256.25 $252.09 $256.05 $256.05 2,100,345
2018-08-13 $254.16 $256.60 $253.30 $253.54 $253.54 1,535,494
2018-08-10 $252.00 $254.97 $251.50 $253.70 $253.70 1,788,961
2018-08-09 $254.55 $255.75 $253.39 $253.80 $253.80 2,092,042
2018-08-08 $252.95 $254.57 $251.63 $253.83 $253.83 1,589,803
2018-08-07 $254.50 $255.16 $252.45 $253.39 $253.39 1,885,363
2018-08-06 $252.74 $254.88 $251.54 $254.11 $254.11 1,535,405
2018-08-03 $252.58 $254.39 $249.48 $253.28 $253.28 2,100,275
2018-08-02 $245.70 $252.57 $245.00 $252.22 $252.22 2,395,360
2018-08-01 $245.00 $248.76 $244.24 $248.01 $248.01 3,185,354
2018-07-31 $244.93 $246.80 $241.16 $244.68 $244.68 2,939,488
2018-07-30 $254.42 $254.76 $240.10 $242.32 $242.32 5,496,791
2018-07-27 $262.05 $262.86 $253.05 $254.81 $254.81 3,030,864
2018-07-26 $261.92 $263.83 $258.49 $261.93 $261.93 2,266,146
2018-07-25 $258.35 $263.50 $257.83 $263.17 $263.17 2,345,975
2018-07-24 $261.04 $262.73 $255.93 $257.49 $257.49 2,433,299
2018-07-23 $257.66 $260.14 $256.38 $259.47 $259.47 1,935,668
2018-07-20 $258.17 $259.45 $256.74 $257.54 $257.54 2,224,270
2018-07-19 $258.00 $259.60 $256.36 $257.68 $257.68 1,980,234
2018-07-18 $257.86 $260.94 $256.54 $259.78 $259.78 2,637,027
2018-07-17 $252.68 $258.68 $250.71 $258.31 $258.31 2,551,989
2018-07-16 $258.63 $259.04 $253.83 $254.68 $254.68 2,165,057
2018-07-13 $254.64 $259.51 $253.49 $258.59 $258.59 3,934,327
2018-07-12 $249.94 $255.05 $249.38 $254.87 $254.87 2,761,631
2018-07-11 $246.65 $249.74 $245.85 $248.12 $248.12 1,730,608
2018-07-10 $250.47 $250.85 $248.21 $248.63 $248.63 2,012,389
2018-07-09 $249.90 $250.66 $246.37 $249.77 $249.77 2,170,678
2018-07-06 $244.48 $248.72 $243.22 $248.19 $248.19 1,889,695
2018-07-05 $243.04 $244.62 $242.14 $244.18 $244.18 1,863,413
2018-07-03 $244.72 $245.94 $241.67 $242.01 $242.01 1,307,705
2018-07-02 $241.05 $243.33 $239.60 $243.26 $243.26 4,127,360
2018-06-29 $241.88 $245.49 $241.50 $243.81 $243.81 3,774,674
2018-06-28 $236.59 $241.82 $236.44 $239.81 $239.81 2,217,390
2018-06-27 $243.46 $244.98 $237.51 $237.68 $237.68 3,499,484
2018-06-26 $240.67 $244.23 $239.66 $242.25 $242.25 2,998,299
2018-06-25 $240.15 $241.96 $235.87 $239.68 $239.68 4,575,365
2018-06-22 $248.11 $248.80 $243.26 $243.63 $243.63 4,124,488
2018-06-21 $252.00 $252.72 $247.57 $248.83 $248.83 2,639,732
2018-06-20 $253.50 $254.80 $250.98 $251.24 $251.24 2,577,487
2018-06-19 $251.83 $253.65 $247.90 $251.74 $251.74 3,532,529
2018-06-18 $250.52 $256.77 $249.80 $255.69 $255.69 3,764,273
2018-06-15 $251.28 $253.87 $247.52 $251.82 $251.82 9,052,820
2018-06-14 $257.15 $258.91 $256.58 $258.10 $258.10 5,618,308
2018-06-13 $253.70 $257.90 $253.65 $256.13 $256.13 3,590,741
2018-06-12 $252.65 $254.80 $251.13 $252.59 $252.59 3,513,342
2018-06-11 $251.76 $253.48 $250.13 $251.00 $251.00 2,868,208
2018-06-08 $246.86 $251.66 $245.83 $251.21 $251.21 2,880,597
2018-06-07 $253.24 $254.05 $244.03 $247.51 $247.51 4,169,213
2018-06-06 $253.75 $254.07 $251.50 $253.95 $253.95 3,963,638
2018-06-05 $254.00 $254.06 $251.11 $252.70 $252.70 2,677,427
2018-06-04 $252.85 $254.72 $251.10 $253.34 $253.34 3,058,747
2018-06-01 $250.55 $251.83 $248.85 $251.31 $251.31 2,773,194
2018-05-31 $247.11 $251.52 $246.58 $249.28 $249.28 3,838,370
2018-05-30 $244.40 $248.56 $244.39 $247.40 $247.40 2,319,344
2018-05-29 $242.99 $243.39 $240.38 $242.19 $242.19 2,093,449
2018-05-25 $245.00 $245.79 $242.87 $243.56 $243.56 2,152,871
2018-05-24 $243.79 $245.90 $240.72 $245.15 $245.15 2,779,634
2018-05-23 $236.32 $244.09 $236.00 $243.91 $243.91 2,757,629
2018-05-22 $241.15 $243.49 $237.76 $238.79 $238.79 2,950,223
2018-05-21 $239.85 $240.78 $237.11 $238.10 $238.10 1,757,941
2018-05-18 $236.24 $239.28 $235.26 $238.09 $238.09 1,888,196
2018-05-17 $237.32 $239.67 $234.83 $236.85 $236.85 1,690,642
2018-05-16 $236.59 $238.12 $235.84 $237.39 $237.39 1,843,652
2018-05-15 $235.64 $237.35 $233.00 $236.60 $236.60 2,130,349
2018-05-14 $242.00 $243.34 $237.24 $238.37 $238.37 2,670,821
2018-05-11 $241.03 $241.93 $238.79 $241.88 $241.88 2,261,704
2018-05-10 $240.46 $241.76 $238.24 $241.15 $241.15 1,941,395
2018-05-09 $235.00 $240.15 $233.53 $239.74 $239.74 3,091,588
2018-05-08 $229.74 $235.00 $228.75 $234.56 $234.56 2,244,572
2018-05-07 $229.54 $232.36 $229.02 $230.99 $230.99 1,808,338
2018-05-04 $223.89 $229.39 $223.39 $228.51 $228.51 1,663,737
2018-05-03 $220.01 $227.37 $218.74 $226.05 $226.05 2,507,925
2018-05-02 $224.30 $224.50 $220.55 $221.10 $221.10 2,202,895
2018-05-01 $220.77 $224.49 $219.38 $224.08 $224.08 1,792,948
2018-04-30 $223.27 $224.14 $219.54 $221.60 $221.60 1,766,330
2018-04-27 $223.08 $224.18 $219.68 $221.90 $221.90 1,503,148
2018-04-26 $219.77 $223.19 $218.85 $221.91 $221.91 2,235,942
2018-04-25 $218.16 $219.40 $213.25 $217.32 $217.32 2,946,092
2018-04-24 $227.00 $228.30 $215.78 $217.89 $217.89 3,450,849
2018-04-23 $226.39 $229.15 $224.75 $225.30 $225.30 2,137,988
2018-04-20 $227.00 $227.60 $223.05 $225.24 $225.24 2,403,683
2018-04-19 $230.11 $230.43 $226.28 $227.62 $227.62 2,620,107
2018-04-18 $231.70 $233.17 $228.62 $231.10 $231.10 2,261,576
2018-04-17 $228.56 $232.21 $228.07 $231.16 $231.16 3,404,449
2018-04-16 $226.08 $227.23 $222.95 $226.52 $226.52 2,130,698
2018-04-13 $228.85 $228.95 $222.55 $224.06 $224.06 2,029,265
2018-04-12 $225.72 $228.39 $225.12 $226.96 $226.96 2,084,110
2018-04-11 $222.93 $226.62 $222.54 $223.63 $223.63 1,851,054
2018-04-10 $222.61 $225.16 $221.18 $224.53 $224.53 2,845,870
2018-04-09 $220.08 $224.44 $218.82 $219.17 $219.17 2,536,139
2018-04-06 $221.89 $224.46 $216.75 $218.61 $218.61 2,964,487
2018-04-05 $227.94 $228.80 $221.61 $223.54 $223.54 4,084,913
2018-04-04 $210.71 $226.28 $210.50 $225.05 $225.05 4,474,394
2018-04-03 $214.78 $217.85 $212.28 $215.93 $215.93 3,017,824
2018-04-02 $214.81 $216.50 $207.22 $212.28 $212.28 3,494,946
2018-03-29 $213.35 $219.59 $210.27 $216.08 $216.08 3,757,447
2018-03-28 $213.72 $217.15 $209.04 $212.54 $212.54 4,503,154
2018-03-27 $229.90 $230.98 $212.25 $213.80 $213.80 5,164,261
2018-03-26 $218.83 $229.15 $218.50 $228.91 $228.91 4,434,467
2018-03-23 $219.52 $222.46 $214.78 $215.02 $215.02 4,188,139
2018-03-22 $223.86 $225.87 $220.26 $220.52 $220.52 2,931,334
2018-03-21 $228.76 $229.25 $225.61 $226.85 $226.85 3,910,324
2018-03-20 $223.19 $231.34 $223.00 $229.75 $229.75 4,811,898
2018-03-19 $224.48 $226.59 $218.68 $222.18 $222.18 3,889,296
2018-03-16 $227.18 $228.88 $224.00 $225.55 $225.55 8,560,410
2018-03-15 $220.00 $221.47 $218.06 $218.87 $218.87 3,972,044
2018-03-14 $220.75 $221.46 $217.60 $218.44 $218.44 3,346,182
2018-03-13 $223.00 $224.90 $218.43 $219.76 $219.76 4,704,309
2018-03-12 $222.97 $223.11 $220.34 $220.94 $220.94 3,164,229
2018-03-09 $218.00 $221.27 $217.19 $221.11 $221.11 2,563,432
2018-03-08 $218.03 $219.71 $214.86 $216.40 $216.40 2,196,084
2018-03-07 $211.33 $217.44 $211.00 $216.86 $216.86 2,795,072
2018-03-06 $212.44 $212.74 $209.88 $212.01 $212.01 2,169,010
2018-03-05 $208.75 $212.00 $206.92 $211.16 $211.16 2,111,808
2018-03-02 $203.96 $210.21 $201.76 $209.79 $209.79 2,624,675
2018-03-01 $210.32 $210.68 $204.45 $206.03 $206.03 2,632,234
2018-02-28 $210.69 $213.44 $209.10 $209.13 $209.13 2,198,029
2018-02-27 $211.99 $212.76 $208.25 $208.82 $208.82 2,270,187
2018-02-26 $211.29 $212.35 $209.26 $212.15 $212.15 2,387,717
2018-02-23 $204.22 $209.78 $203.31 $209.74 $209.74 2,305,834
2018-02-22 $203.07 $204.22 $201.68 $202.61 $202.61 1,528,383
2018-02-21 $204.45 $206.83 $202.02 $202.09 $202.09 2,020,423
2018-02-20 $200.46 $205.12 $199.18 $202.98 $202.98 2,661,258
2018-02-16 $202.52 $203.90 $200.74 $201.56 $201.56 2,143,390
2018-02-15 $198.97 $203.28 $197.13 $202.97 $202.97 2,200,958
2018-02-14 $192.48 $197.50 $191.95 $197.13 $197.13 2,469,287
2018-02-13 $190.85 $194.31 $190.39 $193.48 $193.48 1,950,162
2018-02-12 $189.00 $192.99 $188.56 $192.15 $192.15 2,795,917
2018-02-09 $187.33 $189.71 $179.34 $187.99 $187.99 3,481,182
2018-02-08 $192.84 $192.97 $185.02 $185.16 $185.16 3,493,502
2018-02-07 $193.87 $196.24 $192.02 $192.34 $192.34 2,890,969
2018-02-06 $186.59 $194.82 $182.10 $194.47 $194.47 4,346,919
2018-02-05 $194.06 $198.46 $188.00 $190.27 $190.27 2,965,282
2018-02-02 $197.33 $199.40 $195.44 $195.64 $195.64 2,534,935
2018-02-01 $199.12 $201.75 $198.08 $199.38 $199.38 2,353,675
2018-01-31 $197.13 $200.96 $196.75 $199.76 $199.76 2,514,574
2018-01-30 $197.25 $197.73 $194.89 $196.90 $196.90 3,034,232
2018-01-29 $200.11 $200.86 $197.87 $198.23 $198.23 1,876,216
2018-01-26 $198.50 $201.55 $198.25 $201.30 $201.30 2,262,478
2018-01-25 $198.08 $199.24 $196.07 $197.51 $197.51 2,527,411
2018-01-24 $201.82 $202.30 $196.52 $197.78 $197.78 3,202,203
2018-01-23 $202.29 $204.45 $199.44 $200.09 $200.09 3,890,118
2018-01-22 $195.70 $198.00 $194.42 $197.84 $197.84 1,549,286
2018-01-19 $196.24 $196.63 $194.65 $195.73 $195.73 2,239,859
2018-01-18 $196.21 $196.59 $194.06 $196.20 $196.20 2,402,433
2018-01-17 $194.02 $197.12 $192.77 $196.49 $196.49 2,728,339
2018-01-16 $195.92 $198.21 $191.71 $192.46 $192.46 4,566,819
2018-01-12 $189.09 $195.50 $188.99 $195.05 $195.05 4,214,653
2018-01-11 $187.29 $188.94 $186.19 $188.92 $188.92 1,574,478
2018-01-10 $185.21 $187.27 $185.07 $187.11 $187.11 1,654,105
2018-01-09 $185.57 $186.97 $183.93 $186.70 $186.70 1,787,416
2018-01-08 $184.95 $185.60 $183.83 $185.04 $185.04 2,008,362
2018-01-05 $185.00 $185.90 $183.54 $185.34 $185.34 2,257,425
2018-01-04 $181.93 $184.06 $181.64 $183.22 $183.22 2,204,879
2018-01-03 $178.00 $181.89 $177.70 $181.04 $181.04 2,500,691
2018-01-02 $175.85 $177.80 $175.26 $177.70 $177.70 2,378,938
2017-12-29 $175.19 $176.97 $175.10 $175.24 $175.24 1,786,342
2017-12-28 $175.92 $176.00 $174.85 $175.55 $175.55 993,542
2017-12-27 $174.65 $175.44 $173.97 $175.36 $175.36 1,349,338
2017-12-26 $174.36 $175.00 $173.03 $174.44 $174.44 907,462
2017-12-22 $173.99 $175.10 $173.75 $175.00 $175.00 1,684,937
2017-12-21 $174.05 $175.32 $174.00 $174.56 $174.56 2,150,362
2017-12-20 $176.00 $176.00 $172.92 $174.25 $174.25 2,661,456
2017-12-19 $176.01 $176.76 $174.23 $174.97 $174.97 2,427,837
2017-12-18 $178.42 $179.15 $175.31 $176.74 $176.74 3,167,201
2017-12-15 $179.36 $179.98 $174.30 $177.51 $177.51 8,845,867
2017-12-14 $178.26 $178.72 $174.98 $175.00 $175.00 3,953,265
2017-12-13 $173.50 $177.42 $173.29 $176.83 $176.83 4,362,111
2017-12-12 $172.69 $174.13 $170.43 $172.54 $172.54 3,815,640
2017-12-11 $173.77 $174.98 $173.20 $174.31 $174.31 2,671,466
2017-12-08 $177.08 $177.20 $173.17 $173.57 $173.57 2,042,538
2017-12-07 $173.46 $175.90 $172.13 $174.61 $174.61 2,248,735
2017-12-06 $166.79 $173.96 $165.75 $173.52 $173.52 3,690,600
2017-12-05 $167.69 $171.78 $165.68 $167.54 $167.54 4,575,471
2017-12-04 $180.34 $180.62 $168.43 $168.44 $168.44 5,902,809
2017-12-01 $179.51 $182.00 $177.13 $179.52 $179.52 2,997,390
2017-11-30 $178.14 $181.67 $176.55 $181.47 $181.47 3,890,286
2017-11-29 $183.87 $184.73 $175.31 $176.85 $176.85 4,230,042
2017-11-28 $185.62 $186.27 $184.37 $185.40 $185.40 1,624,178
2017-11-27 $184.83 $185.84 $184.09 $185.00 $185.00 1,273,931
2017-11-24 $182.96 $184.71 $182.96 $184.46 $184.46 662,988
2017-11-22 $184.32 $184.50 $182.62 $182.90 $182.90 1,456,029
2017-11-21 $183.75 $185.55 $182.84 $184.15 $184.15 1,964,849
2017-11-20 $182.80 $183.43 $181.34 $182.34 $182.34 1,105,236
2017-11-17 $182.08 $182.91 $181.14 $182.24 $182.24 1,433,667
2017-11-16 $181.18 $182.44 $180.58 $182.30 $182.30 1,822,628
2017-11-15 $180.92 $181.73 $179.60 $180.08 $180.08 1,969,294
2017-11-14 $181.98 $182.17 $180.31 $181.32 $181.32 1,499,257
2017-11-13 $180.50 $182.32 $179.75 $181.85 $181.85 1,473,120
2017-11-10 $181.00 $182.06 $179.83 $181.72 $181.72 2,063,218
2017-11-09 $182.88 $183.08 $179.03 $181.92 $181.92 2,689,531
2017-11-08 $181.19 $184.44 $181.06 $184.06 $184.06 1,791,797
2017-11-07 $181.23 $181.78 $180.11 $180.88 $180.88 2,493,881
2017-11-06 $182.01 $182.29 $180.54 $180.80 $180.80 2,011,858
2017-11-03 $181.76 $182.74 $179.64 $182.30 $182.30 2,232,061
2017-11-02 $178.02 $181.48 $175.80 $180.94 $180.94 3,249,876
2017-11-01 $176.59 $176.94 $174.70 $176.25 $176.25 1,965,843
2017-10-31 $176.16 $176.73 $174.52 $175.16 $175.16 2,587,085
2017-10-30 $177.00 $177.48 $174.45 $176.03 $176.03 1,744,646
2017-10-27 $174.02 $177.58 $174.02 $177.33 $177.33 2,780,673
2017-10-26 $172.06 $175.02 $172.02 $173.75 $173.75 2,516,979
2017-10-25 $170.37 $173.41 $170.04 $171.83 $171.83 2,719,407
2017-10-24 $171.47 $172.49 $170.49 $171.58 $171.58 2,231,407
2017-10-23 $175.68 $175.85 $171.83 $172.16 $172.16 3,193,661
2017-10-20 $171.50 $175.87 $171.36 $175.64 $175.64 5,892,761
2017-10-19 $165.50 $172.15 $164.42 $171.73 $171.73 13,318,667
2017-10-18 $150.33 $153.43 $149.03 $153.00 $153.00 3,532,432
2017-10-17 $150.52 $150.93 $148.15 $150.38 $150.38 3,509,010
2017-10-16 $151.15 $153.07 $149.28 $150.46 $150.46 3,813,377
2017-10-13 $153.96 $154.59 $153.06 $153.93 $153.93 2,475,794
2017-10-12 $153.72 $154.85 $153.39 $153.61 $153.61 2,421,053
2017-10-11 $152.09 $154.00 $151.35 $153.65 $153.65 2,711,994
2017-10-10 $152.00 $152.86 $151.32 $152.15 $152.15 2,767,284
2017-10-09 $150.76 $151.57 $150.25 $151.50 $151.50 1,455,938
2017-10-06 $149.96 $151.36 $149.53 $151.12 $151.12 2,247,288
2017-10-05 $148.49 $150.45 $147.71 $150.25 $150.25 2,329,874
2017-10-04 $148.21 $148.46 $146.60 $147.95 $147.95 2,847,836
2017-10-03 $148.48 $148.80 $147.99 $148.60 $148.60 1,778,811
2017-10-02 $149.79 $150.48 $147.52 $147.94 $147.94 2,307,621
2017-09-29 $146.69 $149.28 $146.60 $149.18 $149.18 2,135,508
2017-09-28 $146.14 $147.32 $145.39 $146.83 $146.83 1,611,755
2017-09-27 $146.31 $147.09 $145.75 $146.43 $146.43 2,832,783
2017-09-26 $145.50 $146.35 $143.96 $145.40 $145.40 3,201,699
2017-09-25 $148.39 $148.71 $143.95 $144.57 $144.57 4,784,309
2017-09-22 $148.69 $149.50 $147.85 $148.50 $148.50 2,910,694
2017-09-21 $150.38 $151.25 $148.30 $149.30 $149.30 4,847,621
2017-09-20 $151.99 $152.40 $149.00 $149.96 $149.96 9,131,679
2017-09-19 $156.30 $157.05 $155.81 $156.60 $156.60 3,477,975
2017-09-18 $155.01 $156.30 $154.37 $155.77 $155.77 2,454,979
2017-09-15 $154.90 $155.19 $153.56 $154.49 $154.49 2,953,889
2017-09-14 $155.37 $156.20 $154.68 $154.95 $154.95 1,643,153
2017-09-13 $155.88 $156.70 $155.39 $156.24 $156.24 1,212,593
2017-09-12 $156.76 $157.22 $154.92 $156.31 $156.31 1,696,179
2017-09-11 $156.59 $157.89 $156.38 $156.87 $156.87 1,612,915
2017-09-08 $155.24 $155.88 $154.29 $155.34 $155.34 1,441,080
2017-09-07 $154.49 $155.89 $153.64 $155.47 $155.47 1,414,048
2017-09-06 $155.11 $155.56 $153.61 $153.76 $153.76 1,200,200
2017-09-05 $154.83 $155.41 $153.31 $154.28 $154.28 1,268,901
2017-09-01 $155.76 $156.06 $154.38 $155.06 $155.06 1,292,249
2017-08-31 $154.36 $155.36 $154.35 $155.16 $155.16 1,850,391
2017-08-30 $152.05 $154.26 $151.89 $153.67 $153.67 1,453,653
2017-08-29 $150.55 $152.76 $150.01 $152.14 $152.14 1,122,544
2017-08-28 $151.87 $152.50 $151.19 $151.79 $151.79 922,616
2017-08-25 $152.00 $153.00 $150.91 $151.45 $151.45 1,163,074
2017-08-24 $151.22 $151.83 $149.17 $150.81 $150.81 1,349,527
2017-08-23 $152.18 $152.18 $150.75 $151.10 $151.10 1,303,270
2017-08-22 $150.14 $152.59 $150.14 $152.25 $152.25 1,937,080
2017-08-21 $148.05 $149.33 $147.57 $149.26 $149.26 1,237,614
2017-08-18 $147.74 $148.69 $147.12 $147.97 $147.97 1,684,173
2017-08-17 $151.66 $151.72 $148.19 $148.23 $148.23 2,055,994
2017-08-16 $150.70 $151.99 $149.76 $151.80 $151.80 1,427,886
2017-08-15 $149.56 $150.65 $148.41 $150.36 $150.36 1,131,102
2017-08-14 $147.81 $149.50 $147.56 $149.16 $149.16 1,146,768
2017-08-11 $145.25 $147.10 $144.18 $146.47 $146.47 1,321,035
2017-08-10 $147.23 $147.74 $144.72 $144.92 $144.92 1,847,436
2017-08-09 $146.68 $148.50 $146.50 $148.35 $148.35 1,151,688
2017-08-08 $148.14 $148.86 $146.36 $147.81 $147.81 1,485,434
2017-08-07 $147.74 $148.90 $147.54 $148.44 $148.44 1,455,624
2017-08-04 $148.25 $148.62 $147.27 $147.71 $147.71 1,469,260
2017-08-03 $147.47 $147.98 $145.68 $147.79 $147.79 1,413,564
2017-08-02 $147.56 $147.60 $144.52 $147.13 $147.13 2,065,173
2017-08-01 $147.74 $148.90 $147.54 $148.44 $148.44 1,504,934
2017-07-31 $146.36 $146.91 $145.06 $146.49 $146.49 2,086,152
2017-07-28 $145.77 $147.24 $144.50 $146.73 $146.73 1,347,691
2017-07-27 $149.87 $150.37 $144.28 $146.20 $146.20 2,992,238
2017-07-26 $148.62 $149.83 $148.42 $149.78 $149.78 1,231,814
2017-07-25 $149.82 $149.90 $148.14 $148.21 $148.21 1,528,077
2017-07-24 $149.16 $149.95 $149.04 $149.53 $149.53 1,402,935
2017-07-21 $149.16 $150.40 $148.91 $149.52 $149.52 1,760,496
2017-07-20 $149.07 $150.10 $148.35 $149.94 $149.94 1,550,135
2017-07-19 $147.89 $149.32 $147.50 $148.92 $148.92 1,743,349
2017-07-18 $146.47 $147.96 $145.37 $147.89 $147.89 1,761,609
2017-07-17 $146.16 $146.73 $145.39 $146.40 $146.40 1,301,725
2017-07-14 $145.59 $146.48 $145.22 $146.16 $146.16 2,239,954
2017-07-13 $145.91 $146.48 $144.94 $145.05 $145.05 1,290,943
2017-07-12 $144.00 $146.19 $143.80 $145.91 $145.91 1,796,610
2017-07-11 $142.99 $143.98 $142.12 $142.93 $142.93 1,582,970
2017-07-10 $142.21 $143.88 $141.57 $143.34 $143.34 1,559,903
2017-07-07 $141.07 $143.36 $140.97 $142.22 $142.22 1,471,108
2017-07-06 $139.73 $141.18 $138.88 $140.75 $140.75 1,778,197
2017-07-05 $138.65 $141.97 $138.55 $141.21 $141.21 2,161,137
2017-07-03 $141.73 $142.15 $138.31 $138.41 $138.41 1,785,944
2017-06-30 $141.87 $142.81 $140.74 $141.44 $141.44 2,292,260
2017-06-29 $143.06 $143.20 $139.65 $141.24 $141.24 2,592,002
2017-06-28 $143.01 $144.08 $141.15 $143.81 $143.81 2,455,586
2017-06-27 $144.33 $144.81 $142.54 $142.54 $142.54 2,979,371
2017-06-26 $146.06 $146.89 $144.36 $144.96 $144.96 2,705,715
2017-06-23 $143.75 $145.59 $143.06 $145.41 $145.41 3,032,264
2017-06-22 $145.15 $145.77 $143.66 $143.69 $143.69 3,530,747
2017-06-21 $145.08 $147.45 $142.75 $144.24 $144.24 8,018,353
2017-06-20 $141.21 $142.30 $140.19 $140.91 $140.91 4,691,823
2017-06-19 $138.79 $141.47 $138.64 $140.35 $140.35 4,289,569
2017-06-16 $137.35 $138.35 $136.29 $137.84 $137.84 4,123,411
2017-06-15 $136.63 $137.90 $134.45 $137.52 $137.52 2,785,500
2017-06-14 $139.29 $140.85 $136.41 $138.25 $138.25 2,803,037
2017-06-13 $138.79 $139.86 $138.09 $139.09 $139.09 2,780,810
2017-06-12 $133.72 $138.64 $131.20 $137.25 $137.25 6,699,269
2017-06-09 $143.14 $143.59 $135.76 $138.05 $138.05 4,062,545
2017-06-08 $143.96 $143.97 $141.74 $142.63 $142.63 2,751,070
2017-06-07 $143.33 $143.77 $142.45 $143.62 $143.62 1,572,648
2017-06-06 $143.35 $144.17 $142.73 $143.03 $143.03 2,089,424
2017-06-05 $144.14 $144.34 $143.51 $143.59 $143.59 1,748,393
2017-06-02 $142.12 $143.57 $141.86 $143.48 $143.48 2,880,481
2017-06-01 $141.64 $142.49 $140.93 $141.38 $141.38 2,388,864
2017-05-31 $143.04 $143.19 $141.41 $141.86 $141.86 2,845,709
2017-05-30 $141.80 $142.56 $141.50 $142.41 $142.41 1,478,726
2017-05-26 $142.93 $143.10 $141.67 $141.89 $141.89 1,600,557
2017-05-25 $142.16 $143.48 $141.80 $142.85 $142.85 1,721,157
2017-05-24 $140.18 $141.25 $139.81 $141.12 $141.12 1,690,144
2017-05-23 $139.16 $139.95 $138.70 $139.52 $139.52 2,121,248
2017-05-22 $137.38 $139.19 $136.58 $138.86 $138.86 2,483,435
2017-05-19 $135.18 $136.61 $134.34 $136.43 $136.43 3,715,552
2017-05-18 $132.77 $134.85 $130.82 $134.54 $134.54 4,143,710
2017-05-17 $137.20 $137.32 $134.24 $134.33 $134.33 3,552,266
2017-05-16 $138.06 $138.39 $137.60 $138.03 $138.03 2,260,621
2017-05-15 $137.13 $137.71 $136.83 $137.60 $137.60 3,190,940
2017-05-12 $136.45 $137.38 $135.89 $136.84 $136.84 1,609,315
2017-05-11 $135.98 $136.31 $135.40 $136.29 $136.29 1,331,306
2017-05-10 $135.86 $136.75 $135.51 $136.15 $136.15 1,745,022
2017-05-09 $135.33 $135.62 $134.90 $135.60 $135.60 1,668,197
2017-05-08 $135.36 $135.39 $134.22 $135.12 $135.12 1,574,920
2017-05-05 $135.19 $135.19 $134.19 $134.84 $134.84 1,838,594
2017-05-04 $135.13 $135.35 $134.41 $134.61 $134.61 1,780,458
2017-05-03 $134.99 $135.21 $134.38 $134.85 $134.85 1,910,277
2017-05-02 $135.54 $135.70 $134.75 $135.00 $135.00 2,663,385
2017-05-01 $134.30 $135.34 $133.71 $135.11 $135.11 1,604,751
2017-04-28 $133.40 $133.92 $132.67 $133.74 $133.74 1,693,599
2017-04-27 $133.13 $134.25 $132.76 $133.38 $133.38 1,595,468
2017-04-26 $133.50 $133.80 $132.42 $132.79 $132.79 1,563,134
2017-04-25 $133.44 $133.72 $132.88 $133.49 $133.49 2,444,047
2017-04-24 $132.94 $133.18 $132.17 $132.89 $132.89 1,845,335
2017-04-21 $131.84 $131.97 $131.03 $131.52 $131.52 2,137,086
2017-04-20 $130.70 $131.99 $130.28 $131.42 $131.42 2,004,260
2017-04-19 $129.90 $130.98 $129.82 $130.22 $130.22 2,007,572
2017-04-18 $129.74 $130.23 $129.48 $129.81 $129.81 1,499,916
2017-04-17 $129.69 $130.36 $129.11 $129.99 $129.99 1,395,416
2017-04-13 $129.63 $130.42 $129.05 $129.05 $129.05 1,815,148
2017-04-12 $129.96 $129.96 $128.72 $129.38 $129.38 2,106,257
2017-04-11 $129.91 $130.17 $128.21 $129.95 $129.95 2,331,569
2017-04-10 $130.32 $130.38 $129.47 $130.16 $130.16 2,234,853
2017-04-07 $130.15 $130.67 $129.52 $130.22 $130.22 2,287,623
2017-04-06 $129.86 $130.22 $129.16 $130.15 $130.15 1,890,783
2017-04-05 $130.58 $131.33 $129.38 $129.89 $129.89 2,811,597
2017-04-04 $129.47 $130.37 $129.02 $130.04 $130.04 2,026,519
2017-04-03 $129.59 $130.75 $128.88 $129.59 $129.59 2,337,174
2017-03-31 $129.57 $130.69 $129.40 $130.13 $130.13 2,086,431
2017-03-30 $129.55 $130.28 $129.30 $129.61 $129.61 2,205,186
2017-03-29 $128.40 $129.63 $128.20 $129.58 $129.58 2,272,464
2017-03-28 $127.81 $129.28 $127.81 $128.69 $128.69 2,213,163
2017-03-27 $127.48 $128.84 $126.36 $128.25 $128.25 2,424,236
2017-03-24 $127.86 $129.00 $127.05 $127.70 $127.70 3,044,007
2017-03-23 $126.20 $127.25 $126.01 $126.87 $126.87 2,197,390
2017-03-22 $124.60 $126.94 $124.51 $126.21 $126.21 3,477,250
2017-03-21 $126.64 $127.36 $124.96 $125.07 $125.07 3,105,349
2017-03-20 $126.99 $128.09 $125.79 $126.31 $126.31 3,320,867
2017-03-17 $128.45 $130.30 $126.94 $127.01 $127.01 87,499
2017-03-16 $123.25 $123.60 $121.53 $122.35 $122.35 4,044,627
2017-03-15 $122.00 $122.42 $120.90 $122.11 $122.11 2,396,325
2017-03-14 $121.65 $121.99 $120.62 $121.44 $121.44 1,507,722
2017-03-13 $121.11 $121.96 $120.89 $121.80 $121.80 1,805,225
2017-03-10 $120.57 $121.37 $120.24 $121.09 $121.09 2,211,585
2017-03-09 $119.82 $120.26 $119.11 $119.91 $119.91 1,984,225
2017-03-08 $120.21 $120.66 $119.35 $119.60 $119.60 2,963,124
2017-03-07 $120.06 $120.69 $119.69 $119.98 $119.98 1,872,509
2017-03-06 $119.73 $120.48 $119.37 $120.15 $120.15 1,979,700
2017-03-03 $119.83 $120.13 $119.48 $120.04 $120.04 1,361,060
2017-03-02 $120.09 $120.12 $119.28 $119.90 $119.90 1,819,664
2017-03-01 $119.24 $120.57 $118.38 $120.35 $120.35 2,356,481
2017-02-28 $118.83 $118.84 $118.02 $118.34 $118.34 2,008,016
2017-02-27 $119.02 $119.20 $118.07 $118.78 $118.78 1,550,480
2017-02-24 $118.30 $119.32 $117.83 $119.31 $119.31 1,942,492
2017-02-23 $120.10 $120.15 $118.03 $118.83 $118.83 2,382,433
2017-02-22 $119.67 $119.89 $118.85 $119.47 $119.47 1,982,071
2017-02-21 $119.73 $120.17 $119.31 $119.63 $119.63 2,032,259
2017-02-17 $118.79 $119.72 $118.24 $119.67 $119.67 2,143,337
2017-02-16 $118.84 $119.47 $118.47 $118.93 $118.93 1,649,517
2017-02-15 $117.33 $119.09 $117.07 $118.73 $118.73 1,699,561
2017-02-14 $117.65 $117.79 $116.67 $117.58 $117.58 1,556,662
2017-02-13 $117.03 $117.94 $116.20 $117.65 $117.65 1,910,382
2017-02-10 $116.51 $116.94 $115.03 $116.85 $116.85 2,612,905
2017-02-09 $116.26 $116.90 $116.02 $116.44 $116.44 1,688,862
2017-02-08 $115.00 $116.38 $114.45 $116.13 $116.13 2,591,686
2017-02-07 $114.83 $115.19 $114.54 $114.96 $114.96 1,643,454
2017-02-06 $114.68 $114.83 $113.29 $114.46 $114.46 3,067,477
2017-02-03 $113.55 $115.45 $113.42 $115.17 $115.17 2,507,874
2017-02-02 $112.82 $113.58 $112.27 $113.16 $113.16 1,695,789
2017-02-01 $113.31 $113.64 $112.68 $113.36 $113.36 1,859,067
2017-01-31 $113.22 $113.75 $112.70 $113.38 $113.38 1,716,649
2017-01-30 $113.22 $113.87 $112.26 $113.82 $113.82 2,176,539
2017-01-27 $113.07 $114.01 $112.75 $113.99 $113.99 1,696,857
2017-01-26 $113.79 $114.44 $112.73 $112.88 $112.88 2,745,739
2017-01-25 $113.77 $114.57 $113.29 $114.25 $114.25 4,116,861
2017-01-24 $111.46 $114.17 $111.34 $113.72 $113.72 3,654,774
2017-01-23 $110.71 $111.92 $110.30 $110.97 $110.97 2,574,228
2017-01-20 $110.02 $110.81 $109.57 $110.71 $110.71 3,179,186
2017-01-19 $108.63 $109.98 $108.04 $109.79 $109.79 3,090,902
2017-01-18 $108.50 $109.17 $107.53 $108.79 $108.79 2,537,255
2017-01-17 $107.79 $108.05 $107.06 $108.00 $108.00 1,697,769
2017-01-13 $108.84 $108.90 $107.98 $108.53 $108.53 1,594,154
2017-01-12 $107.99 $108.74 $107.16 $108.59 $108.59 1,617,882
2017-01-11 $108.23 $109.05 $108.00 $108.99 $108.99 1,783,953
2017-01-10 $108.57 $108.79 $107.61 $108.26 $108.26 3,080,998
2017-01-09 $107.96 $108.79 $107.56 $108.57 $108.57 2,925,379
2017-01-06 $105.98 $108.43 $105.25 $108.30 $108.30 2,626,352
2017-01-05 $104.13 $106.02 $103.77 $105.91 $105.91 2,504,772
2017-01-04 $103.74 $104.37 $103.50 $104.14 $104.14 1,712,583
2017-01-03 $103.43 $104.03 $102.81 $103.48 $103.48 2,277,933
2016-12-30 $104.07 $104.22 $102.47 $102.95 $102.95 2,095,844
2016-12-29 $103.63 $104.39 $103.41 $103.68 $103.68 1,094,982
2016-12-28 $104.83 $105.16 $103.50 $103.77 $103.77 1,742,924
2016-12-27 $105.00 $105.90 $104.86 $104.98 $104.98 1,047,901
2016-12-23 $104.61 $105.42 $104.61 $105.02 $105.02 1,047,659
2016-12-22 $105.12 $105.15 $103.95 $104.72 $104.72 1,717,345
2016-12-21 $105.74 $106.06 $104.48 $105.51 $105.51 2,524,647
2016-12-20 $105.50 $105.88 $104.76 $105.77 $105.77 2,194,542
2016-12-19 $103.57 $106.08 $103.41 $105.29 $105.29 3,567,060
2016-12-16 $107.80 $107.80 $101.91 $103.55 $103.55 8,949,417
2016-12-15 $106.33 $106.48 $104.60 $105.10 $105.10 5,678,867
2016-12-14 $106.30 $106.79 $105.44 $105.81 $105.81 3,213,662
2016-12-13 $105.74 $107.60 $105.62 $106.15 $106.15 3,396,638
2016-12-12 $104.62 $105.24 $103.52 $105.16 $105.16 2,711,975
2016-12-09 $104.00 $104.50 $103.42 $104.31 $104.31 2,620,553
2016-12-08 $103.36 $104.07 $102.54 $103.50 $103.50 1,852,118
2016-12-07 $100.89 $103.51 $100.89 $103.36 $103.36 2,728,942
2016-12-06 $101.99 $101.99 $100.71 $101.55 $101.55 2,679,915
2016-12-05 $100.46 $102.52 $100.16 $101.95 $101.95 2,319,383
2016-12-02 $99.52 $100.15 $98.00 $99.73 $99.73 3,514,407
2016-12-01 $102.82 $102.92 $98.87 $99.51 $99.51 5,121,202
2016-11-30 $104.99 $105.46 $102.80 $102.81 $102.81 3,399,919
2016-11-29 $104.27 $105.98 $104.26 $104.95 $104.95 2,353,061
2016-11-28 $104.81 $105.15 $104.09 $104.50 $104.50 1,552,584
2016-11-25 $104.17 $105.03 $103.90 $105.02 $105.02 938,191
2016-11-23 $105.41 $105.56 $103.98 $104.21 $104.21 2,144,636
2016-11-22 $105.85 $106.36 $105.04 $105.21 $105.21 1,703,124
2016-11-21 $105.56 $106.14 $105.14 $105.65 $105.65 1,805,956
2016-11-18 $106.19 $106.80 $104.72 $105.02 $105.02 2,358,168
2016-11-17 $103.77 $105.93 $103.48 $105.81 $105.81 2,606,628
2016-11-16 $103.61 $104.40 $102.96 $104.08 $104.08 2,459,564
2016-11-15 $103.14 $104.76 $102.55 $103.66 $103.66 2,561,046
2016-11-14 $104.12 $104.49 $101.77 $102.42 $102.42 3,040,483
2016-11-11 $103.62 $104.47 $102.62 $103.68 $103.68 3,833,663
2016-11-10 $108.08 $108.26 $101.66 $104.08 $104.08 7,301,854
2016-11-09 $105.55 $108.05 $104.52 $107.86 $107.86 3,650,448
2016-11-08 $108.68 $109.16 $107.93 $108.39 $108.39 2,453,769
2016-11-07 $107.66 $108.97 $107.37 $108.66 $108.66 2,729,881
2016-11-04 $105.85 $107.09 $105.60 $106.20 $106.20 2,587,537
2016-11-03 $106.54 $108.16 $106.48 $107.17 $107.17 3,666,957
2016-11-02 $106.85 $106.95 $105.57 $105.89 $105.89 2,140,271
2016-11-01 $107.79 $107.97 $106.04 $106.87 $106.87 1,951,512
2016-10-31 $108.02 $108.29 $107.04 $107.51 $107.51 1,678,352
2016-10-28 $107.08 $108.32 $107.05 $107.60 $107.60 1,931,143
2016-10-27 $108.47 $108.66 $106.69 $107.07 $107.07 2,393,908
2016-10-26 $108.74 $108.82 $107.59 $107.97 $107.97 1,623,670
2016-10-25 $110.76 $110.77 $108.95 $109.03 $109.03 1,713,152
2016-10-24 $109.63 $111.09 $109.35 $110.81 $110.81 2,014,943
2016-10-21 $108.51 $109.17 $107.63 $109.03 $109.03 1,838,305
2016-10-20 $108.41 $109.38 $107.55 $109.03 $109.03 1,820,833
2016-10-19 $108.81 $108.89 $108.15 $108.39 $108.39 1,282,176
2016-10-18 $108.44 $108.82 $108.01 $108.42 $108.42 1,318,965
2016-10-17 $108.00 $108.28 $107.39 $107.49 $107.49 1,136,503
2016-10-14 $108.19 $109.10 $107.82 $107.84 $107.84 1,968,363
2016-10-13 $107.13 $108.13 $106.53 $108.01 $108.01 1,588,510
2016-10-12 $108.42 $108.42 $106.82 $108.05 $108.05 1,464,448
2016-10-11 $109.00 $109.20 $107.04 $107.37 $107.37 1,970,947
2016-10-10 $109.15 $110.13 $109.15 $109.24 $109.24 1,581,880
2016-10-07 $109.07 $109.07 $107.60 $108.64 $108.64 1,412,707
2016-10-06 $108.72 $109.27 $108.14 $108.56 $108.56 1,590,828
2016-10-05 $108.57 $109.33 $108.32 $108.80 $108.80 1,854,957
2016-10-04 $108.52 $108.94 $107.85 $108.39 $108.39 1,394,021
2016-10-03 $108.41 $108.96 $108.16 $108.45 $108.45 1,553,774
2016-09-30 $108.15 $108.84 $107.44 $108.54 $108.54 3,717,559
2016-09-29 $109.50 $109.57 $107.55 $107.80 $107.80 2,436,886
2016-09-28 $109.48 $109.69 $108.82 $109.49 $109.49 2,740,322
2016-09-27 $106.99 $109.76 $106.74 $109.70 $109.70 3,531,392
2016-09-26 $106.91 $107.57 $106.53 $107.26 $107.26 2,342,661
2016-09-23 $107.21 $108.00 $106.79 $107.47 $107.47 3,087,239
2016-09-22 $107.46 $108.50 $107.01 $107.92 $107.92 3,960,346
2016-09-21 $106.54 $108.22 $105.80 $107.78 $107.78 8,764,529
2016-09-20 $100.16 $100.91 $99.72 $100.62 $100.62 4,104,871
2016-09-19 $99.21 $100.21 $99.02 $99.68 $99.68 3,307,490
2016-09-16 $99.26 $99.67 $98.32 $98.93 $98.93 3,700,615
2016-09-15 $98.84 $100.04 $98.49 $99.62 $99.62 3,094,979
2016-09-14 $98.95 $99.55 $98.49 $98.79 $98.79 2,028,975
2016-09-13 $99.92 $99.92 $97.87 $98.77 $98.77 3,797,564
2016-09-12 $99.18 $100.50 $99.00 $100.32 $100.32 2,882,638
2016-09-09 $100.97 $101.28 $99.38 $99.38 $99.38 3,379,338
2016-09-08 $102.77 $102.97 $101.62 $101.88 $101.88 2,110,629
2016-09-07 $103.47 $103.51 $102.58 $103.00 $103.00 1,386,851
2016-09-06 $103.33 $103.74 $103.09 $103.50 $103.50 1,585,082
2016-09-02 $103.49 $104.16 $102.95 $103.57 $103.57 1,719,299
2016-09-01 $102.23 $102.97 $101.81 $102.90 $102.90 2,006,579
2016-08-31 $101.66 $102.60 $101.51 $102.31 $102.31 1,773,004
2016-08-30 $102.09 $102.39 $101.51 $102.00 $102.00 1,325,120
2016-08-29 $101.85 $102.68 $101.40 $102.30 $102.30 1,161,560
2016-08-26 $101.68 $102.75 $101.08 $102.06 $102.06 1,834,580
2016-08-25 $101.15 $101.79 $100.91 $101.69 $101.69 1,174,109
2016-08-24 $101.00 $101.52 $100.69 $101.14 $101.14 1,425,470
2016-08-23 $100.46 $101.28 $100.24 $101.14 $101.14 1,008,572
2016-08-22 $100.32 $100.68 $99.92 $100.24 $100.24 1,000,917
2016-08-19 $100.31 $100.61 $99.72 $100.32 $100.32 1,587,902
2016-08-18 $99.60 $100.93 $99.60 $100.67 $100.67 2,027,030
2016-08-17 $100.65 $100.81 $99.45 $99.70 $99.70 2,123,885
2016-08-16 $100.52 $100.97 $99.91 $100.60 $100.60 1,649,250
2016-08-15 $101.38 $101.63 $100.88 $100.93 $100.93 1,697,642
2016-08-12 $100.98 $101.20 $100.06 $101.04 $101.04 1,713,285
2016-08-11 $100.85 $101.93 $100.59 $101.67 $101.67 2,259,559
2016-08-10 $99.13 $100.99 $99.09 $100.62 $100.62 2,670,193
2016-08-09 $98.71 $99.22 $98.47 $98.87 $98.87 1,001,894
2016-08-08 $98.86 $98.95 $98.30 $98.49 $98.49 1,107,226
2016-08-05 $97.36 $99.08 $97.15 $99.04 $99.04 1,932,246
2016-08-04 $96.50 $97.28 $96.19 $97.09 $97.09 1,282,611
2016-08-03 $96.06 $96.68 $95.65 $96.67 $96.67 2,071,189
2016-08-02 $97.38 $97.63 $95.42 $96.05 $96.05 2,352,675
2016-08-01 $97.75 $98.16 $97.22 $97.72 $97.72 1,474,723
2016-07-29 $98.40 $98.55 $97.23 $97.86 $97.86 1,786,571
2016-07-28 $97.92 $98.61 $97.57 $98.44 $98.44 1,665,971
2016-07-27 $97.59 $98.41 $97.39 $97.93 $97.93 2,312,850
2016-07-26 $97.81 $98.42 $97.00 $97.91 $97.91 2,196,454
2016-07-25 $97.75 $97.75 $96.88 $97.32 $97.32 1,815,063
2016-07-22 $96.71 $98.24 $96.09 $98.06 $98.06 2,101,787
2016-07-21 $98.12 $98.43 $96.08 $96.34 $96.34 2,579,487
2016-07-20 $98.16 $98.89 $97.85 $98.40 $98.40 1,553,788
2016-07-19 $97.11 $98.17 $97.00 $97.79 $97.79 1,796,969
2016-07-18 $97.74 $98.53 $97.58 $97.79 $97.79 1,544,201
2016-07-15 $98.39 $98.40 $97.50 $97.83 $97.83 1,530,467
2016-07-14 $98.00 $98.14 $97.46 $97.70 $97.70 1,402,541
2016-07-13 $97.97 $98.38 $97.34 $97.34 $97.34 2,125,797
2016-07-12 $97.25 $97.79 $96.70 $97.54 $97.54 2,054,394
2016-07-11 $96.98 $97.55 $96.81 $97.14 $97.14 1,732,028
2016-07-08 $95.93 $96.86 $95.34 $96.79 $96.79 2,023,889
2016-07-07 $95.01 $95.51 $94.54 $95.14 $95.14 1,576,636
2016-07-06 $94.53 $95.48 $94.06 $95.18 $95.18 1,490,514
2016-07-05 $94.55 $95.61 $94.15 $94.73 $94.73 2,314,559
2016-07-01 $95.04 $97.14 $95.00 $95.32 $95.32 3,001,885
2016-06-30 $94.48 $95.88 $94.13 $95.79 $95.79 3,544,671
2016-06-29 $92.91 $94.62 $92.68 $94.39 $94.39 2,965,452
2016-06-28 $91.37 $92.65 $91.36 $92.46 $92.46 3,319,217
2016-06-27 $91.36 $92.03 $90.35 $90.85 $90.85 3,930,483
2016-06-24 $92.39 $94.35 $92.04 $92.20 $92.20 4,329,088
2016-06-23 $94.73 $96.28 $94.31 $96.21 $96.21 3,803,197
2016-06-22 $95.53 $96.50 $93.86 $94.01 $94.01 10,280,508
2016-06-21 $98.64 $99.92 $98.13 $99.72 $99.72 6,505,094
2016-06-20 $97.10 $98.75 $96.77 $97.99 $97.99 4,310,609
2016-06-17 $97.25 $97.39 $95.36 $95.58 $95.58 4,541,519
2016-06-16 $96.50 $97.30 $95.54 $97.19 $97.19 1,952,549
2016-06-15 $97.01 $97.83 $96.90 $97.02 $97.02 2,270,369
2016-06-14 $96.53 $97.26 $96.32 $96.98 $96.98 1,889,775
2016-06-13 $96.87 $98.09 $96.70 $96.96 $96.96 2,291,495
2016-06-10 $96.89 $97.87 $96.75 $97.09 $97.09 1,863,823
2016-06-09 $98.36 $98.70 $97.85 $98.07 $98.07 1,609,440
2016-06-08 $98.45 $98.91 $97.99 $98.68 $98.68 2,078,746
2016-06-07 $99.51 $99.67 $98.47 $98.52 $98.52 2,143,943
2016-06-06 $99.16 $99.49 $98.47 $99.12 $99.12 1,395,755
2016-06-03 $99.52 $99.52 $97.89 $98.70 $98.70 2,417,036
2016-06-02 $99.98 $100.17 $99.17 $100.17 $100.17 1,761,940
2016-06-01 $99.24 $100.40 $98.93 $100.04 $100.04 1,663,280
2016-05-31 $100.14 $100.56 $99.35 $99.47 $99.47 3,480,452
2016-05-27 $99.52 $100.14 $98.90 $100.14 $100.14 1,603,837
2016-05-26 $99.81 $100.33 $99.07 $99.37 $99.37 1,970,863
2016-05-25 $99.91 $99.99 $98.80 $99.61 $99.61 1,955,902
2016-05-24 $97.18 $99.70 $96.97 $99.63 $99.63 3,014,836
2016-05-23 $96.71 $97.42 $96.50 $96.62 $96.62 1,095,860
2016-05-20 $96.10 $97.12 $95.86 $96.88 $96.88 2,218,291
2016-05-19 $96.41 $96.95 $95.25 $95.88 $95.88 1,988,399
2016-05-18 $95.78 $97.43 $95.50 $96.70 $96.70 2,010,417
2016-05-17 $96.81 $97.35 $95.75 $95.93 $95.93 3,279,639
2016-05-16 $95.91 $97.76 $95.91 $97.23 $97.23 1,918,527
2016-05-13 $95.62 $97.21 $95.37 $95.97 $95.97 2,221,109
2016-05-12 $96.31 $96.98 $94.93 $95.96 $95.96 1,198,136
2016-05-11 $96.26 $97.26 $96.04 $96.10 $96.10 1,569,137
2016-05-10 $94.82 $96.59 $94.75 $96.52 $96.52 1,808,374
2016-05-09 $94.00 $95.19 $93.87 $94.61 $94.61 1,406,925
2016-05-06 $93.13 $94.40 $92.57 $94.30 $94.30 1,465,007
2016-05-05 $93.10 $94.22 $92.92 $93.50 $93.50 1,894,832
2016-05-04 $93.18 $93.59 $92.55 $92.94 $92.94 1,710,717
2016-05-03 $94.07 $94.39 $93.09 $93.66 $93.66 1,811,411
2016-05-02 $94.29 $94.99 $93.81 $94.90 $94.90 2,330,575
2016-04-29 $92.89 $94.58 $92.32 $94.22 $94.22 3,163,816
2016-04-28 $94.80 $95.74 $93.15 $93.64 $93.64 3,497,804
2016-04-27 $95.72 $95.99 $94.53 $95.64 $95.64 2,082,752
2016-04-26 $95.96 $96.30 $95.22 $96.15 $96.15 1,419,291
2016-04-25 $94.38 $96.04 $94.22 $95.80 $95.80 2,046,954
2016-04-22 $96.17 $96.24 $93.76 $94.79 $94.79 3,797,944
2016-04-21 $96.21 $97.14 $95.76 $96.37 $96.37 2,067,712
2016-04-20 $97.00 $97.00 $95.76 $96.33 $96.33 2,712,058
2016-04-19 $97.00 $97.69 $95.13 $96.52 $96.52 2,507,545
2016-04-18 $94.75 $96.58 $94.59 $96.55 $96.55 2,174,945
2016-04-15 $94.66 $95.22 $94.16 $95.16 $95.16 2,187,368
2016-04-14 $94.34 $94.71 $94.01 $94.44 $94.44 1,764,045
2016-04-13 $93.82 $94.60 $93.69 $94.53 $94.53 2,054,988
2016-04-12 $93.18 $93.67 $92.22 $93.42 $93.42 2,078,977
2016-04-11 $94.43 $94.81 $92.84 $92.95 $92.95 2,165,096
2016-04-08 $94.48 $94.50 $93.39 $94.07 $94.07 2,063,189
2016-04-07 $94.72 $94.89 $93.19 $93.78 $93.78 2,370,458
2016-04-06 $94.07 $95.49 $93.97 $95.40 $95.40 2,705,679
2016-04-05 $93.32 $94.77 $93.22 $94.17 $94.17 2,472,627
2016-04-04 $95.42 $96.28 $94.23 $94.50 $94.50 2,398,328
2016-04-01 $93.33 $95.47 $92.77 $95.16 $95.16 3,981,331
2016-03-31 $93.76 $94.58 $93.23 $93.80 $93.80 6,561,355
2016-03-30 $93.63 $94.48 $92.98 $93.78 $93.78 6,797,236
2016-03-29 $91.79 $93.44 $91.76 $93.22 $93.22 4,248,811
2016-03-28 $92.68 $92.83 $91.90 $92.40 $92.40 2,282,982
2016-03-24 $91.50 $92.74 $91.25 $92.52 $92.52 3,266,804
2016-03-23 $92.62 $92.94 $91.93 $92.16 $92.16 2,767,607
2016-03-22 $92.06 $93.42 $92.05 $92.56 $92.56 4,475,815
2016-03-21 $92.69 $93.27 $91.33 $92.50 $92.50 4,657,275
2016-03-18 $98.00 $98.00 $93.11 $93.42 $93.42 12,530,111
2016-03-17 $88.66 $90.21 $87.25 $89.96 $89.96 6,914,582
2016-03-16 $86.70 $88.48 $86.40 $88.17 $88.17 3,383,006
2016-03-15 $86.40 $87.19 $86.22 $86.83 $86.83 2,909,597
2016-03-14 $86.11 $87.75 $85.84 $87.01 $87.01 3,754,525
2016-03-11 $85.20 $86.23 $84.63 $86.00 $86.00 3,330,376
2016-03-10 $85.06 $86.52 $83.59 $84.85 $84.85 2,969,730
2016-03-09 $84.88 $85.29 $83.25 $85.27 $85.27 2,491,523
2016-03-08 $84.25 $85.95 $83.17 $84.35 $84.35 3,054,290
2016-03-07 $85.58 $85.96 $84.05 $85.11 $85.11 3,124,542
2016-03-04 $87.93 $87.94 $85.58 $86.18 $86.18 3,002,480
2016-03-03 $88.50 $88.50 $85.85 $87.21 $87.21 3,082,086
2016-03-02 $88.12 $88.55 $87.26 $88.39 $88.39 2,863,529
2016-03-01 $85.92 $88.40 $84.59 $88.37 $88.37 3,604,652
2016-02-29 $86.01 $86.19 $85.09 $85.15 $85.15 3,164,397
2016-02-26 $87.11 $87.48 $84.10 $86.60 $86.60 3,723,198
2016-02-25 $84.76 $86.72 $84.15 $86.68 $86.68 3,284,022
2016-02-24 $82.22 $83.53 $80.93 $83.42 $83.42 2,667,257
2016-02-23 $83.41 $84.49 $82.86 $83.07 $83.07 2,958,412
2016-02-22 $82.09 $84.16 $82.05 $83.80 $83.80 3,615,504
2016-02-19 $80.32 $80.94 $79.51 $80.87 $80.87 3,928,918
2016-02-18 $82.30 $82.82 $80.14 $80.53 $80.53 3,560,252
2016-02-17 $79.40 $82.07 $78.54 $81.85 $81.85 4,474,238
2016-02-16 $77.13 $79.20 $77.13 $78.88 $78.88 4,736,362
2016-02-12 $75.99 $77.36 $75.40 $76.67 $76.67 4,368,740
2016-02-11 $74.04 $75.53 $73.58 $74.94 $74.94 4,984,695
2016-02-10 $74.99 $77.62 $73.90 $75.53 $75.53 6,465,276
2016-02-09 $74.76 $77.19 $73.04 $73.85 $73.85 6,697,354
2016-02-08 $77.40 $78.33 $71.27 $74.94 $74.94 12,909,967
2016-02-05 $85.50 $85.50 $77.83 $79.20 $79.20 10,644,177
2016-02-04 $87.82 $87.97 $85.78 $86.36 $86.36 3,417,381
2016-02-03 $88.91 $89.25 $86.67 $87.99 $87.99 3,185,809
2016-02-02 $88.71 $89.02 $87.64 $87.95 $87.95 3,070,904
2016-02-01 $88.16 $90.24 $87.90 $89.61 $89.61 2,893,124
2016-01-29 $85.55 $89.13 $85.12 $89.13 $89.13 4,679,475
2016-01-28 $85.54 $85.74 $82.70 $84.52 $84.52 5,315,646
2016-01-27 $87.27 $87.83 $84.51 $84.85 $84.85 3,070,623
2016-01-26 $87.26 $87.58 $85.47 $86.89 $86.89 2,746,345
2016-01-25 $88.39 $89.26 $86.63 $86.77 $86.77 3,945,006
2016-01-22 $89.55 $89.93 $88.48 $89.63 $89.63 5,390,252
2016-01-21 $88.64 $89.93 $87.14 $88.00 $88.00 4,298,802
2016-01-20 $87.69 $88.76 $84.67 $87.94 $87.94 3,667,159
2016-01-19 $90.29 $91.40 $88.37 $89.18 $89.18 3,680,618
2016-01-15 $86.84 $89.35 $86.82 $89.17 $89.17 3,937,523
2016-01-14 $88.92 $90.30 $87.32 $89.80 $89.80 4,087,502
2016-01-13 $90.59 $91.44 $87.99 $88.30 $88.30 3,409,113
2016-01-12 $89.89 $91.03 $88.41 $89.82 $89.82 2,370,481
2016-01-11 $88.07 $89.80 $87.84 $89.38 $89.38 2,362,163
2016-01-08 $89.68 $89.99 $87.63 $87.85 $87.85 2,263,449
2016-01-07 $89.40 $91.40 $88.71 $89.11 $89.11 2,717,802
2016-01-06 $91.10 $91.50 $90.24 $91.02 $91.02 1,673,989
2016-01-05 $92.01 $92.85 $91.41 $92.34 $92.34 1,821,298
2016-01-04 $91.77 $92.00 $90.54 $91.97 $91.97 2,993,832
2015-12-31 $95.07 $95.21 $93.88 $93.94 $93.94 1,453,954
2015-12-30 $95.19 $96.02 $95.00 $95.28 $95.28 1,153,823
2015-12-29 $94.60 $95.90 $94.60 $95.33 $95.33 1,124,878
2015-12-28 $93.79 $94.30 $93.23 $94.20 $94.20 1,027,064
2015-12-24 $94.45 $95.19 $94.03 $94.30 $94.30 602,505
2015-12-23 $94.42 $94.99 $93.53 $94.70 $94.70 1,526,504
2015-12-22 $91.94 $93.95 $91.63 $93.82 $93.82 1,873,594
2015-12-21 $92.16 $92.69 $90.81 $91.62 $91.62 2,663,575
2015-12-18 $93.73 $93.92 $91.30 $91.31 $91.31 5,314,241
2015-12-17 $95.70 $96.42 $94.19 $94.20 $94.20 3,069,671
2015-12-16 $94.41 $95.66 $93.61 $95.56 $95.56 2,613,859
2015-12-15 $93.98 $95.79 $93.72 $94.02 $94.02 4,099,757
2015-12-14 $91.71 $93.31 $91.02 $93.26 $93.26 3,792,644
2015-12-11 $92.51 $93.65 $90.12 $91.42 $91.42 8,315,042
2015-12-10 $90.41 $90.43 $88.51 $88.96 $88.96 4,751,879
2015-12-09 $91.04 $91.79 $88.95 $89.56 $89.56 3,333,572
2015-12-08 $89.22 $92.09 $88.96 $91.72 $91.72 3,372,856
2015-12-07 $92.56 $92.88 $89.22 $89.60 $89.60 3,958,684
2015-12-04 $90.13 $92.82 $90.13 $92.58 $92.58 2,980,839
2015-12-03 $91.97 $92.76 $89.73 $89.91 $89.91 2,425,554
2015-12-02 $92.52 $92.85 $91.68 $92.02 $92.02 1,904,456
2015-12-01 $92.01 $92.58 $91.10 $92.55 $92.55 1,545,116
2015-11-30 $92.41 $92.66 $91.13 $91.46 $91.46 2,380,229
2015-11-27 $91.86 $92.57 $91.77 $92.17 $92.17 632,970
2015-11-25 $92.30 $92.50 $91.70 $91.77 $91.77 1,117,751
2015-11-24 $91.14 $92.22 $90.09 $92.00 $92.00 2,046,161
2015-11-23 $91.82 $92.37 $91.27 $91.96 $91.96 1,570,368
2015-11-20 $92.33 $92.50 $91.22 $91.81 $91.81 2,134,505
2015-11-19 $91.52 $92.13 $91.28 $91.76 $91.76 2,414,445
2015-11-18 $90.31 $91.39 $89.47 $91.27 $91.27 1,453,597
2015-11-17 $89.96 $91.29 $89.87 $90.29 $90.29 1,736,480
2015-11-16 $89.66 $89.80 $88.00 $89.77 $89.77 2,198,456
2015-11-13 $90.95 $90.95 $88.80 $89.02 $89.02 1,831,380
2015-11-12 $91.08 $91.88 $90.74 $90.84 $90.84 2,458,777
2015-11-11 $90.68 $91.47 $90.25 $91.21 $91.21 2,361,580
2015-11-10 $89.56 $90.31 $88.99 $90.28 $90.28 1,943,618
2015-11-09 $90.24 $90.49 $88.99 $89.80 $89.80 1,705,162
2015-11-06 $90.07 $90.79 $88.97 $90.69 $90.69 2,004,247
2015-11-05 $91.50 $91.87 $89.79 $90.55 $90.55 1,836,270
2015-11-04 $90.34 $91.34 $90.21 $91.01 $91.01 1,873,683
2015-11-03 $89.59 $90.74 $88.92 $90.36 $90.36 2,102,228
2015-11-02 $89.03 $90.55 $88.47 $89.91 $89.91 2,904,654
2015-10-30 $87.99 $89.49 $87.90 $88.66 $88.66 2,131,604
2015-10-29 $88.26 $88.50 $87.51 $88.12 $88.12 1,623,429
2015-10-28 $88.44 $88.83 $87.58 $88.50 $88.50 3,206,706
2015-10-27 $88.65 $88.85 $87.81 $88.05 $88.05 2,593,605
2015-10-26 $87.91 $89.70 $87.61 $88.84 $88.84 2,375,718
2015-10-23 $89.00 $89.44 $87.44 $87.86 $87.86 6,744,138
2015-10-22 $86.56 $88.83 $86.56 $88.46 $88.46 3,547,138
2015-10-21 $87.22 $87.57 $85.87 $86.13 $86.13 2,901,500
2015-10-20 $88.15 $88.65 $86.42 $86.84 $86.84 2,694,218
2015-10-19 $88.15 $88.49 $87.03 $88.40 $88.40 3,353,922
2015-10-16 $87.17 $89.04 $86.18 $88.67 $88.67 5,332,073
2015-10-15 $84.19 $86.86 $84.09 $86.77 $86.77 4,381,865
2015-10-14 $84.00 $84.73 $83.40 $83.80 $83.80 2,391,210
2015-10-13 $83.32 $84.64 $83.31 $83.65 $83.65 1,992,787
2015-10-12 $83.66 $84.84 $83.23 $83.92 $83.92 2,707,166
2015-10-09 $82.41 $83.90 $81.99 $83.82 $83.82 3,774,304
2015-10-08 $80.45 $82.48 $80.20 $82.26 $82.26 4,596,042
2015-10-07 $82.20 $83.10 $79.02 $80.65 $80.65 14,474,830
2015-10-06 $85.60 $86.00 $84.84 $85.15 $85.15 4,262,976
2015-10-05 $84.80 $86.31 $84.49 $85.84 $85.84 4,204,821
2015-10-02 $82.21 $84.01 $81.29 $83.99 $83.99 3,402,556
2015-10-01 $82.42 $83.77 $81.57 $83.75 $83.75 3,407,757
2015-09-30 $80.88 $82.37 $80.38 $82.22 $82.22 3,479,278
2015-09-29 $80.52 $80.58 $79.09 $79.83 $79.83 3,126,333
2015-09-28 $82.88 $83.00 $80.03 $80.52 $80.52 3,396,447
2015-09-25 $84.71 $84.72 $82.58 $83.13 $83.13 3,736,860
2015-09-24 $85.07 $85.37 $83.36 $83.91 $83.91 4,463,720
2015-09-23 $84.92 $85.99 $84.05 $85.50 $85.50 4,007,659
2015-09-22 $81.98 $84.83 $81.77 $84.66 $84.66 6,336,486
2015-09-21 $81.42 $83.69 $81.42 $83.32 $83.32 4,919,715
2015-09-18 $78.54 $84.95 $78.16 $81.25 $81.25 16,424,002
2015-09-17 $80.45 $81.88 $79.70 $80.31 $80.31 4,892,893
2015-09-16 $79.51 $80.67 $79.32 $80.53 $80.53 2,509,817
2015-09-15 $78.61 $80.12 $78.30 $79.53 $79.53 3,436,283
2015-09-14 $79.35 $79.41 $78.28 $78.46 $78.46 2,545,884
2015-09-11 $78.44 $79.23 $77.94 $79.19 $79.19 2,913,733
2015-09-10 $78.63 $78.97 $78.01 $78.70 $78.70 3,541,000
2015-09-09 $80.79 $81.51 $78.23 $78.52 $78.52 2,460,260
2015-09-08 $78.64 $79.91 $78.13 $79.78 $79.78 2,670,642
2015-09-04 $76.99 $78.27 $76.39 $76.89 $76.89 2,326,519
2015-09-03 $77.60 $79.55 $77.36 $78.32 $78.32 3,480,072
2015-09-02 $77.00 $77.33 $75.54 $77.25 $77.25 3,533,790
2015-09-01 $77.07 $77.82 $75.63 $75.99 $75.99 3,206,418
2015-08-31 $79.38 $79.70 $78.30 $78.57 $78.57 2,313,076
2015-08-28 $78.42 $79.45 $77.75 $79.40 $79.40 3,316,397
2015-08-27 $78.41 $79.28 $77.39 $78.91 $78.91 5,197,157
2015-08-26 $76.14 $77.61 $74.56 $77.33 $77.33 4,243,640
2015-08-25 $77.02 $78.33 $74.47 $74.57 $74.57 7,465,401
2015-08-24 $75.00 $77.82 $71.33 $74.27 $74.27 6,938,457
2015-08-21 $81.94 $82.16 $78.87 $78.87 $78.87 6,807,377
2015-08-20 $84.66 $84.90 $82.69 $82.69 $82.69 3,108,772
2015-08-19 $86.12 $86.47 $85.21 $85.48 $85.48 2,461,363
2015-08-18 $86.98 $87.25 $86.03 $86.45 $86.45 1,468,312
2015-08-17 $86.00 $86.78 $84.90 $86.77 $86.77 1,788,317
2015-08-14 $83.96 $86.38 $83.96 $86.12 $86.12 2,610,165
2015-08-13 $83.82 $84.83 $83.00 $84.31 $84.31 1,963,567
2015-08-12 $83.16 $84.14 $82.08 $83.82 $83.82 2,218,544
2015-08-11 $84.06 $84.86 $83.05 $83.90 $83.90 3,103,220
2015-08-10 $83.39 $83.92 $83.19 $83.62 $83.62 1,999,640
2015-08-07 $81.87 $82.92 $81.48 $82.69 $82.69 1,990,308
2015-08-06 $83.47 $83.63 $82.07 $82.19 $82.19 2,272,316
2015-08-05 $82.78 $84.12 $82.17 $83.38 $83.38 1,766,805
2015-08-04 $81.43 $82.18 $81.17 $82.06 $82.06 1,375,432
2015-08-03 $82.18 $82.26 $80.70 $81.40 $81.40 2,073,985
2015-07-31 $81.80 $82.82 $81.37 $81.99 $81.99 2,893,613
2015-07-30 $79.90 $81.80 $79.20 $81.29 $81.29 2,072,732
2015-07-29 $80.07 $80.54 $79.56 $80.25 $80.25 2,178,014
2015-07-28 $80.07 $80.65 $79.13 $80.59 $80.59 2,681,012
2015-07-27 $80.53 $80.70 $79.73 $79.93 $79.93 2,762,686
2015-07-24 $81.00 $81.36 $80.54 $80.98 $80.98 3,575,251
2015-07-23 $80.80 $81.40 $80.48 $80.64 $80.64 2,579,457
2015-07-22 $81.38 $81.75 $80.65 $80.73 $80.73 2,601,230
2015-07-21 $81.80 $82.10 $81.01 $81.19 $81.19 3,916,364
2015-07-20 $82.00 $82.19 $81.45 $82.09 $82.09 1,995,809
2015-07-17 $82.17 $82.73 $81.48 $82.10 $82.10 2,402,732
2015-07-16 $82.65 $82.67 $82.20 $82.52 $82.52 2,058,116
2015-07-15 $82.20 $82.32 $81.71 $82.12 $82.12 3,214,918
2015-07-14 $81.67 $82.35 $81.24 $81.89 $81.89 4,428,123
2015-07-13 $81.09 $81.66 $80.82 $81.44 $81.44 4,597,216
2015-07-10 $81.50 $81.50 $80.47 $80.59 $80.59 3,025,163
2015-07-09 $80.74 $81.67 $80.41 $80.47 $80.47 3,068,877
2015-07-08 $79.95 $80.52 $79.40 $79.99 $79.99 4,157,628
2015-07-07 $80.77 $81.00 $78.94 $80.59 $80.59 2,781,935
2015-07-06 $80.02 $81.19 $80.00 $80.50 $80.50 2,590,913
2015-07-02 $81.19 $81.29 $80.38 $80.75 $80.75 2,200,892
2015-07-01 $81.57 $81.92 $80.71 $80.95 $80.95 2,944,498
2015-06-30 $82.19 $82.34 $80.95 $81.01 $81.01 4,086,360
2015-06-29 $81.22 $82.06 $81.15 $81.28 $81.28 4,060,269
2015-06-26 $84.22 $84.22 $82.27 $82.74 $82.74 5,914,717
2015-06-25 $83.82 $84.27 $83.49 $83.94 $83.94 3,052,904
2015-06-24 $83.22 $84.36 $82.97 $83.40 $83.40 4,311,199
2015-06-23 $82.17 $83.77 $82.10 $83.55 $83.55 4,944,995
2015-06-22 $80.00 $82.66 $79.85 $82.28 $82.28 5,829,955
2015-06-19 $79.41 $79.94 $79.06 $79.70 $79.70 3,155,595
2015-06-18 $77.82 $79.94 $77.82 $79.39 $79.39 3,858,561
2015-06-17 $79.50 $80.00 $77.74 $77.91 $77.91 6,464,247
2015-06-16 $78.93 $80.43 $78.83 $79.94 $79.94 3,579,416
2015-06-15 $79.17 $79.25 $78.35 $78.90 $78.90 2,459,672
2015-06-12 $79.33 $80.26 $79.06 $79.86 $79.86 1,794,851
2015-06-11 $79.81 $80.29 $79.42 $79.65 $79.65 1,918,251
2015-06-10 $78.18 $79.70 $77.99 $79.56 $79.56 1,775,952
2015-06-09 $77.88 $78.05 $76.95 $77.90 $77.90 2,100,935
2015-06-08 $78.90 $79.18 $77.90 $78.16 $78.16 1,621,644
2015-06-05 $78.64 $79.39 $78.38 $78.86 $78.86 1,325,884
2015-06-04 $79.86 $80.38 $78.64 $78.75 $78.75 1,659,256
2015-06-03 $79.93 $80.34 $79.44 $80.13 $80.13 1,972,025
2015-06-02 $79.70 $80.22 $79.35 $79.82 $79.82 1,533,956
2015-06-01 $79.50 $80.00 $78.59 $79.87 $79.87 2,288,815
2015-05-29 $79.89 $79.99 $78.94 $79.09 $79.09 3,288,029
2015-05-28 $80.17 $80.42 $79.75 $80.02 $80.02 1,248,364
2015-05-27 $79.55 $80.32 $79.27 $80.16 $80.16 1,671,821
2015-05-26 $79.91 $80.12 $78.84 $79.37 $79.37 2,080,761
2015-05-22 $80.34 $80.70 $79.97 $80.04 $80.04 1,825,194
2015-05-21 $79.54 $80.74 $79.19 $80.56 $80.56 2,761,464
2015-05-20 $79.57 $79.90 $78.91 $79.61 $79.61 2,639,039
2015-05-19 $79.75 $79.93 $79.37 $79.62 $79.62 2,065,598
2015-05-18 $78.69 $79.53 $78.40 $79.41 $79.41 1,436,008

Adobe Inc (ADBE) News Headlines

Futures slip with focus on U.S. rate outlook, Ukraine crisis

U.S. stock index futures edged lower on Wednesday after megacap stocks fueled a strong rally on Wall Street a day earlier, as investors assessed the …

reuters.com March 23, 2022

Stocks making the biggest moves premarket: General Mills, Winnebago, GameStop and others

These are the stocks posting the largest moves before the bell.

cnbc.com March 23, 2022

What to watch today: Stock futures drop, a day after Wall Street had resumed its upswing

U.S. stock futures dropped Wednesday, one day after Wall Street rebounded from Monday's Fed-driven decline.

cnbc.com March 23, 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.