Akamai Technologies Inc (AKAM) Exchange: NASDAQ

Data as of May 18, 2022

$96.15 ($-2.24) -2.28%

Akamai Technologies Inc - Daily Information
Click for more stock information on Akamai Technologies Inc.
Daily Information Data
Date May 18, 2022
Open $97.61
Previous Close $96.15
High $98.94
Low $95.88
Adjusted Open $97.61
Previous Adjusted Close $96.15
Adjusted High $98.94
Adjusted Low $95.88

About Akamai Technologies Inc (AKAM)

Akamai secures and delivers digital experiences for the world's largest companies. Akamai's intelligent edge platform surrounds everything, from the enterprise to the cloud, so customers and their businesses can be fast, smart, and secure. Top brands globally rely on Akamai to help them realize competitive advantage through agile solutions that extend the power of their multi-cloud architectures. Akamai keeps decisions, apps and experiences closer to users than anyone - and attacks and threats far away. Akamai's portfolio of edge security, web and mobile performance, enterprise access and video delivery solutions is supported by unmatched customer service, analytics and 24/7/365 monitoring. To learn why the world's top brands trust Akamai, visit www.akamai.com, blogs.akamai.com, or @Akamai on Twitter.

Historical Stock Data for Akamai Technologies Inc (AKAM)

Date Open High Low Close Adj.Close Volume
2022-05-18 $97.61 $98.94 $95.88 $96.15 $96.15 2,527,990
2022-05-17 $99.99 $100.23 $96.94 $98.39 $98.39 1,835,355
2022-05-16 $98.63 $99.95 $97.57 $98.92 $98.92 2,036,652
2022-05-13 $97.68 $99.35 $97.13 $98.67 $98.67 1,886,443
2022-05-12 $98.62 $98.62 $95.79 $97.40 $97.40 1,994,980
2022-05-11 $96.24 $99.48 $96.01 $98.11 $98.11 2,763,381
2022-05-10 $96.28 $98.67 $95.00 $97.23 $97.23 2,271,304
2022-05-09 $93.95 $96.71 $93.74 $95.50 $95.50 2,974,002
2022-05-06 $97.10 $98.03 $95.08 $95.37 $95.37 3,384,473
2022-05-05 $101.39 $101.97 $97.16 $98.67 $98.67 4,114,757
2022-05-04 $99.05 $104.17 $97.65 $102.77 $102.77 8,755,878
2022-05-03 $112.12 $114.90 $112.09 $113.80 $113.80 2,525,842
2022-05-02 $112.28 $114.32 $110.17 $112.31 $112.31 1,685,631
2022-04-29 $115.15 $115.62 $112.18 $112.28 $112.28 1,559,407
2022-04-28 $114.63 $116.57 $114.05 $115.83 $115.83 933,528
2022-04-27 $115.23 $116.13 $113.58 $113.70 $113.70 1,091,152
2022-04-26 $118.00 $118.47 $115.00 $115.03 $115.03 1,764,352
2022-04-25 $117.08 $118.85 $116.23 $118.76 $118.76 1,178,585
2022-04-22 $119.48 $119.76 $116.95 $117.14 $117.14 1,205,271
2022-04-21 $122.50 $123.25 $119.25 $119.96 $119.96 1,215,118
2022-04-20 $121.88 $122.65 $120.66 $121.92 $121.92 1,436,436
2022-04-19 $119.75 $121.52 $119.34 $121.34 $121.34 1,654,108
2022-04-18 $119.00 $119.62 $118.11 $119.44 $119.44 1,109,898
2022-04-14 $119.23 $119.83 $118.58 $118.99 $118.99 855,267
2022-04-13 $118.00 $119.53 $117.48 $119.19 $119.19 1,239,593
2022-04-12 $118.84 $119.50 $117.44 $117.93 $117.93 995,537
2022-04-11 $117.67 $119.34 $117.33 $118.01 $118.01 1,175,152
2022-04-08 $119.19 $119.77 $118.16 $118.36 $118.36 927,881
2022-04-07 $119.30 $120.21 $117.79 $119.34 $119.34 1,578,625
2022-04-06 $119.07 $119.94 $118.11 $119.59 $119.59 1,045,459
2022-04-05 $120.65 $122.01 $119.79 $120.41 $120.41 1,248,043
2022-04-04 $120.72 $121.34 $120.28 $120.46 $120.46 1,086,015
2022-04-01 $119.76 $120.62 $119.24 $120.51 $120.51 891,662
2022-03-31 $121.44 $121.80 $119.36 $119.39 $119.39 1,419,202
2022-03-30 $120.00 $121.20 $119.59 $121.11 $121.11 1,554,909
2022-03-29 $120.00 $120.44 $118.12 $120.42 $120.42 1,299,344
2022-03-28 $117.57 $119.49 $117.36 $119.44 $119.44 1,357,164
2022-03-25 $117.94 $118.70 $117.10 $117.95 $117.95 1,293,709
2022-03-24 $117.03 $117.43 $116.42 $117.38 $117.38 1,042,622
2022-03-23 $115.88 $116.83 $114.54 $116.41 $116.41 1,060,568
2022-03-22 $115.98 $117.27 $115.12 $116.68 $116.68 1,103,619
2022-03-21 $117.39 $117.40 $115.12 $115.98 $115.98 1,096,508
2022-03-18 $115.80 $118.24 $115.11 $117.62 $117.62 3,895,745
2022-03-17 $112.69 $115.27 $112.43 $115.23 $115.23 1,708,746
2022-03-16 $110.93 $112.75 $110.50 $112.63 $112.63 2,089,155
2022-03-15 $109.00 $110.45 $108.57 $110.43 $110.43 1,522,511
2022-03-14 $107.96 $110.06 $107.50 $108.08 $108.08 1,478,953
2022-03-11 $109.69 $110.30 $108.25 $108.44 $108.44 1,242,380
2022-03-10 $108.26 $109.93 $106.84 $109.53 $109.53 1,385,963
2022-03-09 $108.05 $109.91 $106.27 $109.18 $109.18 1,729,434
2022-03-08 $111.27 $112.45 $106.94 $107.07 $107.07 2,401,558
2022-03-07 $112.25 $113.67 $110.33 $112.01 $112.01 1,846,144
2022-03-04 $111.01 $113.02 $110.09 $112.55 $112.55 1,941,112
2022-03-03 $111.16 $111.70 $110.02 $111.19 $111.19 1,477,996
2022-03-02 $109.21 $111.44 $108.14 $110.45 $110.45 1,731,015
2022-03-01 $108.23 $109.77 $107.93 $108.83 $108.83 1,490,215
2022-02-28 $104.78 $108.71 $104.68 $108.26 $108.26 2,624,453
2022-02-25 $103.65 $105.40 $102.30 $105.33 $105.33 1,564,115
2022-02-24 $97.12 $103.95 $96.86 $103.94 $103.94 2,732,745
2022-02-23 $100.49 $101.02 $98.53 $98.88 $98.88 1,452,648
2022-02-22 $99.49 $101.28 $99.49 $100.44 $100.44 1,714,077
2022-02-18 $102.90 $102.90 $100.02 $100.33 $100.33 1,930,999
2022-02-17 $104.41 $105.33 $102.93 $102.93 $102.93 2,367,545
2022-02-16 $105.35 $108.10 $102.80 $104.86 $104.86 5,524,299
2022-02-15 $111.27 $112.18 $110.13 $111.03 $111.03 2,327,155
2022-02-14 $111.15 $111.55 $109.47 $110.65 $110.65 2,547,216
2022-02-11 $113.40 $114.07 $110.96 $111.14 $111.14 1,474,673
2022-02-10 $113.63 $115.12 $112.58 $112.84 $112.84 1,153,550
2022-02-09 $114.77 $115.40 $113.46 $115.39 $115.39 1,312,931
2022-02-08 $113.46 $114.15 $112.99 $113.63 $113.63 1,146,312
2022-02-07 $114.77 $114.77 $113.30 $113.53 $113.53 1,087,229
2022-02-04 $114.19 $115.15 $112.85 $114.12 $114.12 1,441,282
2022-02-03 $113.90 $115.67 $113.90 $114.58 $114.58 1,526,719
2022-02-02 $114.91 $116.16 $114.33 $115.82 $115.82 1,346,026
2022-02-01 $115.06 $115.79 $113.47 $115.13 $115.13 1,109,177
2022-01-31 $111.94 $114.64 $111.73 $114.55 $114.55 1,685,264
2022-01-28 $110.07 $112.25 $108.66 $112.17 $112.17 1,056,880
2022-01-27 $111.00 $112.42 $109.64 $110.19 $110.19 1,079,539
2022-01-26 $113.57 $113.77 $109.35 $109.94 $109.94 1,608,248
2022-01-25 $113.34 $113.82 $111.00 $112.56 $112.56 1,333,646
2022-01-24 $111.48 $114.38 $109.47 $114.19 $114.19 2,223,330
2022-01-21 $113.32 $115.17 $112.58 $112.61 $112.61 1,390,746
2022-01-20 $113.68 $115.82 $113.24 $113.27 $113.27 1,923,725
2022-01-19 $113.36 $116.13 $112.92 $113.17 $113.17 1,599,594
2022-01-18 $111.81 $112.37 $110.83 $112.08 $112.08 1,481,844
2022-01-14 $112.52 $113.44 $111.92 $112.62 $112.62 965,474
2022-01-13 $114.24 $114.81 $112.70 $112.91 $112.91 800,736
2022-01-12 $113.61 $114.77 $113.34 $114.11 $114.11 911,654
2022-01-11 $112.80 $114.01 $111.75 $113.42 $113.42 1,245,285
2022-01-10 $109.52 $112.72 $109.30 $112.65 $112.65 1,678,267
2022-01-07 $112.21 $112.37 $110.43 $110.54 $110.54 1,320,170
2022-01-06 $112.45 $113.89 $111.00 $111.88 $111.88 2,465,365
2022-01-05 $116.64 $117.81 $115.43 $115.48 $115.48 1,105,463
2022-01-04 $117.50 $118.17 $116.72 $116.95 $116.95 952,255
2022-01-03 $117.17 $117.68 $115.60 $117.51 $117.51 951,885
2021-12-31 $117.04 $117.46 $116.41 $117.04 $117.04 716,295
2021-12-30 $118.18 $118.62 $117.03 $117.15 $117.15 718,191
2021-12-29 $118.63 $119.68 $118.01 $118.33 $118.33 899,390
2021-12-28 $118.09 $119.23 $117.41 $118.45 $118.45 1,009,803
2021-12-27 $116.96 $117.97 $116.13 $117.92 $117.92 834,863
2021-12-23 $116.06 $116.98 $115.59 $116.20 $116.20 701,370
2021-12-22 $116.38 $116.93 $115.66 $116.06 $116.06 706,390
2021-12-21 $114.04 $116.00 $114.00 $115.80 $115.80 1,317,883
2021-12-20 $114.58 $114.83 $113.15 $114.07 $114.07 1,203,284
2021-12-17 $116.50 $117.63 $114.86 $115.35 $115.35 2,354,662
2021-12-16 $116.28 $117.30 $115.37 $116.83 $116.83 1,373,964
2021-12-15 $114.99 $116.26 $113.94 $116.24 $116.24 1,122,293
2021-12-14 $112.66 $115.07 $112.21 $114.24 $114.24 1,566,779
2021-12-13 $112.90 $115.91 $112.65 $115.41 $115.41 1,275,725
2021-12-10 $112.42 $113.98 $112.42 $113.01 $113.01 863,894
2021-12-09 $112.05 $113.25 $111.81 $111.92 $111.92 907,529
2021-12-08 $112.47 $112.48 $111.09 $112.03 $112.03 1,036,325
2021-12-07 $111.60 $113.50 $111.27 $112.27 $112.27 1,307,953
2021-12-06 $110.79 $111.38 $109.25 $111.05 $111.05 1,362,775
2021-12-03 $111.50 $111.89 $109.39 $111.14 $111.14 1,049,200
2021-12-02 $109.00 $111.63 $108.68 $110.95 $110.95 1,127,167
2021-12-01 $113.08 $113.95 $108.98 $109.08 $109.08 1,710,812
2021-11-30 $114.26 $115.48 $112.41 $112.70 $112.70 3,014,143
2021-11-29 $112.75 $115.22 $111.75 $114.26 $114.26 1,444,174
2021-11-26 $112.60 $114.36 $111.62 $111.94 $111.94 1,013,800
2021-11-24 $112.08 $113.21 $111.61 $112.77 $112.77 1,097,614
2021-11-23 $110.03 $111.93 $109.28 $111.80 $111.80 1,243,294
2021-11-22 $111.60 $112.13 $110.29 $110.57 $110.57 972,814
2021-11-19 $110.89 $112.32 $110.23 $110.98 $110.98 1,829,833
2021-11-18 $110.31 $110.85 $109.21 $110.54 $110.54 1,149,051
2021-11-17 $110.86 $110.95 $109.29 $109.82 $109.82 971,074
2021-11-16 $108.81 $110.90 $108.70 $110.86 $110.86 1,356,172
2021-11-15 $109.26 $109.77 $107.77 $108.48 $108.48 2,106,620
2021-11-12 $109.79 $111.54 $109.34 $111.51 $111.51 1,372,372
2021-11-11 $110.03 $110.51 $109.16 $109.33 $109.33 757,867
2021-11-10 $109.77 $111.00 $109.15 $109.79 $109.79 1,467,314
2021-11-09 $109.59 $109.66 $108.60 $109.32 $109.32 1,418,620
2021-11-08 $107.46 $109.05 $107.41 $108.62 $108.62 1,830,352
2021-11-05 $110.59 $111.80 $107.10 $107.29 $107.29 2,129,306
2021-11-04 $110.74 $111.17 $108.81 $109.66 $109.66 2,097,580
2021-11-03 $107.00 $112.85 $106.81 $110.87 $110.87 4,090,468
2021-11-02 $105.86 $106.46 $104.78 $105.13 $105.13 1,614,665
2021-11-01 $105.44 $105.55 $103.38 $105.39 $105.39 1,711,040
2021-10-29 $104.43 $105.93 $104.15 $105.46 $105.46 963,972
2021-10-28 $104.96 $105.69 $104.40 $104.71 $104.71 840,157
2021-10-27 $107.11 $107.39 $104.16 $104.30 $104.30 1,450,164
2021-10-26 $108.23 $108.56 $106.80 $106.81 $106.81 727,228
2021-10-25 $107.93 $108.59 $107.38 $107.57 $107.57 557,342
2021-10-22 $108.58 $109.94 $107.84 $107.93 $107.93 1,201,014
2021-10-21 $108.44 $109.06 $107.88 $108.55 $108.55 771,514
2021-10-20 $107.96 $108.92 $107.69 $108.08 $108.08 1,096,425
2021-10-19 $107.00 $108.24 $106.45 $107.92 $107.92 1,391,291
2021-10-18 $106.07 $107.36 $105.94 $106.87 $106.87 1,546,865
2021-10-15 $105.54 $106.82 $105.32 $106.32 $106.32 1,089,772
2021-10-14 $103.25 $105.84 $103.25 $105.27 $105.27 1,690,373
2021-10-13 $102.03 $102.93 $101.73 $102.12 $102.12 1,158,223
2021-10-12 $102.40 $102.67 $101.33 $101.57 $101.57 1,026,021
2021-10-11 $101.88 $103.25 $101.80 $102.20 $102.20 849,691
2021-10-08 $104.18 $104.18 $101.92 $102.19 $102.19 1,082,185
2021-10-07 $104.32 $104.69 $103.60 $103.75 $103.75 1,109,137
2021-10-06 $102.48 $103.72 $102.18 $103.56 $103.56 1,222,313
2021-10-05 $102.48 $104.21 $102.37 $103.18 $103.18 1,295,943
2021-10-04 $103.13 $104.55 $102.25 $102.56 $102.56 1,613,721
2021-10-01 $104.56 $105.98 $103.73 $105.48 $105.48 1,161,805
2021-09-30 $106.22 $107.31 $104.38 $104.59 $104.59 1,587,807
2021-09-29 $105.51 $106.69 $104.68 $105.71 $105.71 2,053,481
2021-09-28 $107.77 $107.91 $105.73 $106.12 $106.12 1,743,060
2021-09-27 $109.76 $110.23 $108.97 $109.02 $109.02 1,108,089
2021-09-24 $108.74 $110.31 $108.40 $110.13 $110.13 711,167
2021-09-23 $108.69 $109.79 $108.56 $108.77 $108.77 1,545,624
2021-09-22 $107.03 $108.78 $107.03 $108.66 $108.66 971,293
2021-09-21 $108.77 $109.07 $106.50 $106.95 $106.95 1,307,631
2021-09-20 $108.00 $109.25 $107.66 $108.56 $108.56 1,017,899
2021-09-17 $112.05 $112.17 $108.78 $109.49 $109.49 2,528,650
2021-09-16 $112.00 $112.53 $111.00 $112.40 $112.40 1,752,164
2021-09-15 $112.39 $112.55 $111.34 $111.94 $111.94 1,035,792
2021-09-14 $112.27 $112.36 $110.89 $111.92 $111.92 707,026
2021-09-13 $112.56 $112.67 $111.15 $111.77 $111.77 1,436,251
2021-09-10 $113.77 $113.77 $111.76 $111.93 $111.93 820,319
2021-09-09 $113.52 $113.87 $113.03 $113.38 $113.38 796,890
2021-09-08 $113.30 $113.64 $111.86 $113.39 $113.39 1,142,006
2021-09-07 $113.62 $113.94 $112.59 $112.71 $112.71 634,737
2021-09-03 $112.67 $114.78 $112.64 $113.80 $113.80 910,726
2021-09-02 $113.69 $114.30 $112.79 $112.94 $112.94 666,085
2021-09-01 $113.84 $114.27 $112.77 $113.39 $113.39 1,145,373
2021-08-31 $113.20 $113.55 $112.29 $113.25 $113.25 1,826,351
2021-08-30 $112.75 $113.60 $112.19 $113.02 $113.02 1,160,758
2021-08-27 $113.04 $113.08 $111.16 $112.20 $112.20 1,879,838
2021-08-26 $113.14 $113.75 $112.18 $113.32 $113.32 758,375
2021-08-25 $113.98 $114.08 $112.76 $113.23 $113.23 775,241
2021-08-24 $114.70 $114.80 $113.29 $113.75 $113.75 720,901
2021-08-23 $114.18 $114.87 $114.16 $114.38 $114.38 645,414
2021-08-20 $113.27 $114.70 $112.75 $114.49 $114.49 854,186
2021-08-19 $112.00 $113.95 $111.94 $113.02 $113.02 1,027,938
2021-08-18 $114.56 $114.90 $112.15 $112.22 $112.22 1,093,336
2021-08-17 $115.08 $115.15 $114.21 $114.93 $114.93 679,886
2021-08-16 $116.29 $116.29 $114.65 $115.26 $115.26 881,799
2021-08-13 $117.75 $117.81 $115.96 $116.29 $116.29 1,001,258
2021-08-12 $116.64 $117.77 $115.95 $117.28 $117.28 823,843
2021-08-11 $116.07 $116.82 $115.41 $116.36 $116.36 703,780
2021-08-10 $115.73 $116.12 $115.11 $115.60 $115.60 695,572
2021-08-09 $114.55 $115.32 $114.33 $115.09 $115.09 987,074
2021-08-06 $113.97 $115.08 $113.45 $114.57 $114.57 1,482,093
2021-08-05 $112.39 $114.30 $111.28 $113.38 $113.38 1,970,620
2021-08-04 $113.55 $113.97 $110.27 $112.41 $112.41 3,859,159
2021-08-03 $118.90 $120.28 $118.56 $119.82 $119.82 1,127,201
2021-08-02 $119.86 $120.00 $117.23 $118.90 $118.90 1,097,716
2021-07-30 $118.54 $120.68 $118.43 $119.92 $119.92 850,951
2021-07-29 $118.73 $119.88 $118.56 $119.38 $119.38 981,201
2021-07-28 $119.85 $120.63 $118.73 $119.14 $119.14 678,028
2021-07-27 $119.49 $120.49 $118.75 $119.85 $119.85 969,744
2021-07-26 $119.54 $120.00 $118.34 $119.22 $119.22 563,398
2021-07-23 $117.42 $120.67 $116.56 $119.54 $119.54 1,108,867
2021-07-22 $117.87 $119.56 $116.72 $116.96 $116.96 1,780,156
2021-07-21 $117.51 $117.94 $116.14 $117.62 $117.62 600,934
2021-07-20 $117.98 $118.58 $117.48 $117.54 $117.54 1,394,272
2021-07-19 $116.39 $117.72 $116.17 $117.27 $117.27 784,426
2021-07-16 $116.87 $117.84 $116.40 $117.03 $117.03 718,977
2021-07-15 $116.01 $116.79 $115.45 $116.45 $116.45 862,221
2021-07-14 $115.64 $116.83 $115.30 $116.01 $116.01 703,099
2021-07-13 $115.31 $116.69 $115.02 $115.14 $115.14 936,234
2021-07-12 $117.78 $118.26 $115.29 $115.55 $115.55 1,127,828
2021-07-09 $117.92 $118.10 $116.72 $117.90 $117.90 1,000,625
2021-07-08 $116.82 $118.23 $116.16 $117.72 $117.72 1,016,288
2021-07-07 $117.68 $118.17 $115.25 $117.95 $117.95 1,578,887
2021-07-06 $117.97 $118.62 $116.53 $117.19 $117.19 1,087,065
2021-07-02 $117.58 $118.24 $117.56 $118.04 $118.04 640,247
2021-07-01 $116.82 $117.56 $116.63 $117.08 $117.08 839,337
2021-06-30 $117.65 $117.81 $116.36 $116.60 $116.60 957,728
2021-06-29 $117.05 $118.00 $116.39 $117.43 $117.43 820,968
2021-06-28 $117.44 $117.68 $116.47 $116.97 $116.97 759,035
2021-06-25 $115.71 $118.22 $115.24 $116.95 $116.95 4,032,621
2021-06-24 $116.81 $116.89 $115.69 $115.83 $115.83 784,230
2021-06-23 $116.20 $116.23 $114.95 $115.96 $115.96 636,837
2021-06-22 $116.13 $116.34 $115.25 $115.98 $115.98 865,586
2021-06-21 $115.33 $116.07 $114.62 $115.82 $115.82 1,329,049
2021-06-18 $116.48 $116.57 $114.48 $114.63 $114.63 2,875,712
2021-06-17 $116.82 $117.04 $115.72 $116.78 $116.78 976,265
2021-06-16 $117.96 $118.70 $115.98 $116.69 $116.69 1,216,381
2021-06-15 $118.65 $118.71 $117.57 $118.18 $118.18 920,418
2021-06-14 $118.07 $118.07 $117.02 $118.00 $118.00 925,063
2021-06-11 $119.30 $119.30 $117.76 $118.45 $118.45 574,177
2021-06-10 $117.70 $119.18 $117.40 $119.08 $119.08 1,054,843
2021-06-09 $117.75 $118.49 $117.50 $117.79 $117.79 732,885
2021-06-08 $117.29 $117.59 $116.66 $117.30 $117.30 1,125,980
2021-06-07 $116.27 $116.41 $115.21 $115.95 $115.95 903,939
2021-06-04 $114.90 $116.63 $114.83 $116.13 $116.13 894,275
2021-06-03 $114.51 $115.21 $113.51 $114.56 $114.56 829,358
2021-06-02 $113.67 $115.19 $113.57 $114.91 $114.91 937,003
2021-06-01 $114.08 $114.47 $113.21 $113.85 $113.85 791,371
2021-05-28 $114.96 $115.53 $114.04 $114.21 $114.21 1,044,488
2021-05-27 $114.79 $115.78 $114.00 $114.69 $114.69 1,477,249
2021-05-26 $114.72 $115.63 $114.38 $114.56 $114.56 788,398
2021-05-25 $115.13 $115.47 $114.06 $115.16 $115.16 1,187,061
2021-05-24 $113.53 $115.21 $113.53 $114.37 $114.37 1,162,955
2021-05-21 $113.20 $114.89 $113.20 $113.53 $113.53 2,192,162
2021-05-20 $113.70 $114.79 $113.23 $113.47 $113.47 979,195
2021-05-19 $111.46 $113.15 $110.74 $112.94 $112.94 1,425,590
2021-05-18 $112.66 $114.06 $112.66 $112.74 $112.74 1,131,799
2021-05-17 $113.58 $114.46 $112.26 $113.49 $113.49 1,107,556
2021-05-14 $111.50 $113.58 $111.50 $113.16 $113.16 1,257,961
2021-05-13 $111.59 $112.29 $110.59 $111.04 $111.04 1,199,655
2021-05-12 $110.72 $112.27 $109.79 $111.30 $111.30 2,000,264
2021-05-11 $109.34 $111.95 $108.91 $111.17 $111.17 1,354,322
2021-05-10 $110.79 $112.42 $110.06 $111.23 $111.23 1,043,493
2021-05-07 $110.88 $110.99 $109.45 $110.81 $110.81 1,411,061
2021-05-06 $107.78 $110.19 $107.13 $110.18 $110.18 1,440,733
2021-05-05 $108.50 $110.39 $107.33 $108.51 $108.51 2,916,585
2021-05-04 $106.31 $107.10 $104.10 $105.19 $105.19 2,160,702
2021-05-03 $108.98 $108.98 $106.13 $107.02 $107.02 1,678,459
2021-04-30 $108.72 $109.53 $108.22 $108.70 $108.70 1,667,728
2021-04-29 $110.48 $110.89 $108.17 $110.00 $110.00 1,430,031
2021-04-28 $111.31 $112.10 $108.87 $108.98 $108.98 1,621,699
2021-04-27 $110.05 $111.76 $110.05 $111.62 $111.62 2,197,358
2021-04-26 $106.86 $113.99 $106.19 $109.75 $109.75 4,039,423
2021-04-23 $105.68 $108.02 $105.22 $107.01 $107.01 2,218,359
2021-04-22 $105.29 $106.62 $104.62 $106.36 $106.36 2,444,032
2021-04-21 $105.43 $106.66 $105.25 $105.55 $105.55 1,092,946
2021-04-20 $105.50 $106.93 $105.05 $105.38 $105.38 1,233,128
2021-04-19 $105.98 $107.11 $105.53 $105.74 $105.74 1,340,829
2021-04-16 $105.98 $106.15 $104.91 $105.96 $105.96 1,116,410
2021-04-15 $104.03 $106.04 $103.72 $105.83 $105.83 1,956,555
2021-04-14 $104.53 $104.70 $103.47 $103.57 $103.57 1,351,528
2021-04-13 $103.63 $105.31 $103.63 $104.54 $104.54 1,079,937
2021-04-12 $103.24 $104.71 $103.17 $104.23 $104.23 1,053,599
2021-04-09 $104.27 $104.37 $102.98 $103.87 $103.87 1,045,361
2021-04-08 $103.67 $104.64 $103.06 $104.39 $104.39 1,797,791
2021-04-07 $102.84 $103.47 $102.24 $102.49 $102.49 1,113,875
2021-04-06 $102.77 $104.10 $102.44 $103.74 $103.74 1,376,286
2021-04-05 $102.11 $104.53 $102.11 $103.86 $103.86 1,256,547
2021-04-01 $102.31 $103.13 $102.07 $102.83 $102.83 1,239,074
2021-03-31 $101.73 $102.76 $101.25 $101.90 $101.90 1,563,547
2021-03-30 $102.05 $102.77 $100.74 $101.18 $101.18 1,514,327
2021-03-29 $102.98 $103.78 $101.95 $103.10 $103.10 1,553,483
2021-03-26 $99.00 $102.78 $98.84 $102.70 $102.70 1,955,153
2021-03-25 $98.14 $100.22 $97.69 $99.54 $99.54 1,702,517
2021-03-24 $100.26 $100.26 $97.94 $98.39 $98.39 1,760,826
2021-03-23 $100.10 $101.44 $99.56 $99.69 $99.69 1,291,186
2021-03-22 $99.80 $101.53 $99.71 $100.19 $100.19 1,320,160
2021-03-19 $98.50 $99.81 $97.72 $99.40 $99.40 2,516,438
2021-03-18 $98.96 $99.50 $96.77 $98.17 $98.17 1,903,722
2021-03-17 $99.74 $100.72 $98.68 $100.26 $100.26 1,218,369
2021-03-16 $100.22 $101.48 $99.86 $100.21 $100.21 1,548,444
2021-03-15 $98.61 $100.41 $98.02 $99.99 $99.99 1,591,236
2021-03-12 $96.44 $97.63 $95.29 $97.55 $97.55 1,503,244
2021-03-11 $96.99 $98.18 $96.72 $96.95 $96.95 2,070,955
2021-03-10 $98.60 $98.71 $96.17 $96.36 $96.36 1,565,303
2021-03-09 $98.78 $100.44 $96.87 $97.07 $97.07 2,402,891
2021-03-08 $96.79 $99.53 $96.41 $97.28 $97.28 3,837,707
2021-03-05 $94.26 $97.42 $92.69 $97.13 $97.13 3,621,209
2021-03-04 $92.92 $95.65 $92.64 $93.44 $93.44 2,613,882
2021-03-03 $95.23 $95.83 $92.66 $93.41 $93.41 1,887,287
2021-03-02 $98.35 $98.56 $95.84 $95.86 $95.86 1,669,204
2021-03-01 $96.29 $96.58 $94.50 $95.94 $95.94 1,963,675
2021-02-26 $96.00 $96.57 $94.13 $94.50 $94.50 2,671,330
2021-02-25 $98.46 $99.22 $94.92 $95.49 $95.49 2,410,406
2021-02-24 $97.37 $98.29 $95.06 $97.54 $97.54 2,463,166
2021-02-23 $96.73 $98.26 $95.40 $97.64 $97.64 1,948,774
2021-02-22 $98.78 $99.69 $97.12 $98.06 $98.06 2,359,657
2021-02-19 $100.03 $100.61 $98.72 $98.86 $98.86 2,398,292
2021-02-18 $101.22 $101.55 $99.36 $99.70 $99.70 2,182,966
2021-02-17 $99.00 $102.11 $98.60 $101.95 $101.95 2,474,904
2021-02-16 $102.25 $102.52 $98.50 $98.88 $98.88 2,894,840
2021-02-12 $102.39 $102.39 $100.52 $101.59 $101.59 2,433,829
2021-02-11 $105.91 $105.95 $100.46 $101.46 $101.46 5,569,359
2021-02-10 $107.36 $110.17 $103.48 $105.10 $105.10 9,283,919
2021-02-09 $117.55 $118.63 $115.98 $117.97 $117.97 1,819,459
2021-02-08 $115.47 $117.84 $114.83 $117.28 $117.28 1,443,004
2021-02-05 $112.77 $114.88 $111.80 $114.67 $114.67 1,288,512
2021-02-04 $112.51 $113.06 $111.06 $112.11 $112.11 945,800
2021-02-03 $113.00 $113.19 $111.35 $111.60 $111.60 1,133,203
2021-02-02 $112.00 $112.89 $110.78 $112.21 $112.21 1,711,769
2021-02-01 $112.80 $112.81 $109.22 $111.65 $111.65 1,402,614
2021-01-29 $111.63 $116.20 $110.91 $111.03 $111.03 2,430,428
2021-01-28 $120.75 $121.11 $112.31 $112.78 $112.78 3,648,395
2021-01-27 $117.27 $124.91 $116.05 $120.44 $120.44 5,220,977
2021-01-26 $112.03 $117.22 $111.50 $117.00 $117.00 2,497,041
2021-01-25 $109.15 $111.76 $109.12 $111.33 $111.33 2,345,417
2021-01-22 $109.90 $110.15 $108.86 $109.06 $109.06 1,416,540
2021-01-21 $109.32 $111.25 $108.17 $109.95 $109.95 1,569,785
2021-01-20 $111.96 $111.96 $108.90 $109.36 $109.36 1,191,193
2021-01-19 $107.38 $110.07 $107.29 $110.01 $110.01 2,320,254
2021-01-15 $103.34 $107.04 $103.22 $106.45 $106.45 3,108,886
2021-01-14 $101.52 $103.16 $101.15 $102.85 $102.85 2,471,003
2021-01-13 $102.48 $102.72 $101.45 $101.68 $101.68 1,580,092
2021-01-12 $102.38 $103.03 $100.70 $101.68 $101.68 1,796,141
2021-01-11 $103.25 $103.40 $102.06 $102.37 $102.37 1,276,299
2021-01-08 $103.28 $103.95 $102.10 $103.46 $103.46 1,974,834
2021-01-07 $102.00 $103.18 $101.44 $102.81 $102.81 1,662,767
2021-01-06 $104.31 $105.05 $101.50 $101.53 $101.53 2,295,712
2021-01-05 $104.33 $105.52 $104.26 $105.42 $105.42 988,277
2021-01-04 $105.17 $106.43 $103.77 $105.24 $105.24 1,823,435
2020-12-31 $104.81 $105.07 $103.94 $104.99 $104.99 815,257
2020-12-30 $106.71 $106.95 $104.50 $104.65 $104.65 2,098,383
2020-12-29 $107.10 $108.94 $106.50 $106.71 $106.71 744,095
2020-12-28 $107.59 $108.22 $106.75 $107.28 $107.28 2,850,673
2020-12-24 $108.60 $108.60 $106.43 $107.46 $107.46 410,331
2020-12-23 $106.95 $108.21 $106.80 $107.06 $107.06 1,051,280
2020-12-22 $106.77 $106.77 $105.34 $106.64 $106.64 1,298,646
2020-12-21 $107.21 $107.58 $104.58 $105.98 $105.98 1,288,228
2020-12-18 $106.06 $107.35 $105.01 $107.08 $107.08 2,678,127
2020-12-17 $104.98 $106.08 $104.46 $105.61 $105.61 1,601,191
2020-12-16 $104.24 $106.13 $104.00 $104.52 $104.52 1,392,507
2020-12-15 $103.39 $104.18 $102.77 $103.87 $103.87 953,126
2020-12-14 $104.43 $105.31 $103.22 $103.27 $103.27 1,414,013
2020-12-11 $103.00 $104.28 $102.50 $103.53 $103.53 1,110,303
2020-12-10 $103.62 $104.12 $102.56 $103.41 $103.41 2,501,607
2020-12-09 $104.02 $105.10 $103.13 $104.43 $104.43 1,509,174
2020-12-08 $102.83 $104.67 $102.68 $104.10 $104.10 1,076,991
2020-12-07 $103.82 $104.75 $102.51 $102.78 $102.78 1,115,019
2020-12-04 $103.33 $105.21 $103.33 $104.19 $104.19 1,370,244
2020-12-03 $103.05 $104.50 $102.50 $104.09 $104.09 727,612
2020-12-02 $103.40 $104.45 $102.46 $103.46 $103.46 1,083,871
2020-12-01 $103.17 $104.36 $101.96 $104.21 $104.21 1,722,088
2020-11-30 $104.46 $104.46 $103.06 $103.51 $103.51 2,355,350
2020-11-27 $103.92 $105.31 $103.42 $104.32 $104.32 725,172
2020-11-25 $102.49 $104.14 $102.37 $103.74 $103.74 873,374
2020-11-24 $103.37 $103.37 $101.34 $102.52 $102.52 1,441,663
2020-11-23 $101.88 $103.05 $101.13 $102.81 $102.81 940,789
2020-11-20 $102.00 $104.16 $102.00 $102.32 $102.32 1,494,342
2020-11-19 $100.92 $102.05 $99.68 $101.50 $101.50 976,784
2020-11-18 $102.83 $102.99 $100.55 $100.59 $100.59 1,189,101
2020-11-17 $102.03 $103.19 $100.79 $102.45 $102.45 1,470,500
2020-11-16 $100.28 $102.02 $100.21 $101.68 $101.68 1,003,053
2020-11-13 $98.74 $101.78 $98.73 $101.53 $101.53 2,119,962
2020-11-12 $97.09 $98.99 $96.61 $98.23 $98.23 1,722,514
2020-11-11 $98.32 $99.12 $96.80 $97.20 $97.20 1,878,197
2020-11-10 $98.41 $98.56 $95.04 $96.68 $96.68 2,129,773
2020-11-09 $101.48 $102.78 $99.20 $99.27 $99.27 2,168,581
2020-11-06 $103.45 $103.55 $101.17 $101.63 $101.63 1,070,589
2020-11-05 $101.98 $103.38 $101.16 $102.71 $102.71 1,947,905
2020-11-04 $97.59 $99.99 $96.92 $99.34 $99.34 2,134,390
2020-11-03 $97.08 $97.94 $95.18 $95.67 $95.67 1,456,144
2020-11-02 $96.00 $96.58 $94.14 $95.81 $95.81 1,487,315
2020-10-30 $95.23 $96.65 $94.12 $95.12 $95.12 2,692,152
2020-10-29 $97.31 $98.47 $95.52 $95.82 $95.82 2,961,058
2020-10-28 $101.18 $102.26 $96.24 $97.40 $97.40 6,219,027
2020-10-27 $106.81 $109.23 $105.70 $106.71 $106.71 2,525,800
2020-10-26 $105.69 $107.98 $104.54 $106.06 $106.06 1,497,546
2020-10-23 $107.54 $107.88 $103.76 $106.75 $106.75 2,665,789
2020-10-22 $109.01 $109.20 $106.11 $108.00 $108.00 1,489,001
2020-10-21 $109.76 $110.05 $107.80 $109.02 $109.02 1,134,530
2020-10-20 $110.09 $110.42 $109.00 $109.30 $109.30 1,004,077
2020-10-19 $111.49 $112.66 $109.07 $109.41 $109.41 1,417,357
2020-10-16 $109.62 $111.94 $109.19 $110.71 $110.71 1,527,253
2020-10-15 $110.00 $111.03 $108.22 $109.05 $109.05 2,610,309
2020-10-14 $115.72 $115.84 $112.39 $113.33 $113.33 1,369,271
2020-10-13 $113.84 $115.79 $113.56 $115.46 $115.46 1,271,392
2020-10-12 $113.98 $114.89 $113.43 $114.09 $114.09 1,033,683
2020-10-09 $111.42 $112.87 $111.31 $112.53 $112.53 671,698
2020-10-08 $110.15 $111.66 $110.15 $111.08 $111.08 749,192
2020-10-07 $108.20 $109.88 $108.20 $109.68 $109.68 1,019,900
2020-10-06 $108.77 $110.29 $108.03 $108.16 $108.16 903,673
2020-10-05 $109.12 $109.24 $107.50 $109.10 $109.10 1,230,895
2020-10-02 $108.62 $110.00 $108.12 $108.61 $108.61 910,071
2020-10-01 $110.95 $111.44 $108.91 $109.93 $109.93 1,440,468
2020-09-30 $111.46 $112.21 $110.15 $110.54 $110.54 1,099,289
2020-09-29 $110.64 $111.98 $110.50 $111.21 $111.21 808,582
2020-09-28 $112.01 $112.12 $109.18 $110.97 $110.97 1,629,911
2020-09-25 $110.80 $111.73 $110.31 $111.47 $111.47 1,145,367
2020-09-24 $108.94 $111.60 $108.50 $110.47 $110.47 949,144
2020-09-23 $112.46 $112.67 $109.97 $110.08 $110.08 1,235,385
2020-09-22 $110.58 $112.98 $108.95 $112.75 $112.75 1,176,270
2020-09-21 $107.88 $110.24 $107.40 $110.16 $110.16 1,549,723
2020-09-18 $107.88 $109.34 $106.26 $109.06 $109.06 2,284,422
2020-09-17 $104.94 $106.95 $104.10 $106.88 $106.88 1,223,131
2020-09-16 $109.54 $109.65 $106.87 $107.07 $107.07 1,119,998
2020-09-15 $108.86 $110.17 $108.31 $108.86 $108.86 932,003
2020-09-14 $107.93 $109.11 $107.49 $108.19 $108.19 955,328
2020-09-11 $106.83 $107.80 $105.59 $106.49 $106.49 1,581,845
2020-09-10 $109.16 $109.86 $105.68 $106.34 $106.34 1,694,011
2020-09-09 $106.21 $109.39 $105.45 $108.94 $108.94 1,620,682
2020-09-08 $106.10 $106.90 $104.08 $104.11 $104.11 2,184,973
2020-09-04 $112.56 $113.55 $107.52 $108.43 $108.43 2,624,750
2020-09-03 $117.76 $118.07 $112.10 $113.40 $113.40 2,400,863
2020-09-02 $119.58 $120.00 $117.04 $119.57 $119.57 2,526,716
2020-09-01 $117.30 $119.09 $116.62 $119.03 $119.03 1,936,366
2020-08-31 $115.61 $116.85 $115.13 $116.43 $116.43 1,392,978
2020-08-28 $114.99 $117.84 $114.45 $115.63 $115.63 2,028,465
2020-08-27 $112.83 $114.71 $112.38 $114.06 $114.06 1,641,949
2020-08-26 $110.75 $113.31 $110.75 $112.38 $112.38 2,178,619
2020-08-25 $111.03 $111.66 $110.48 $111.00 $111.00 1,377,147
2020-08-24 $110.91 $112.70 $109.55 $110.87 $110.87 1,699,388
2020-08-21 $110.85 $111.78 $110.04 $110.65 $110.65 1,692,417
2020-08-20 $108.73 $110.78 $108.62 $110.35 $110.35 1,190,340
2020-08-19 $108.97 $110.49 $108.75 $109.21 $109.21 1,134,987
2020-08-18 $108.34 $109.18 $107.64 $108.73 $108.73 950,663
2020-08-17 $107.97 $109.16 $107.76 $107.87 $107.87 971,986
2020-08-14 $109.47 $109.57 $107.31 $107.90 $107.90 948,874
2020-08-13 $106.88 $109.93 $106.88 $109.23 $109.23 1,243,568
2020-08-12 $107.24 $107.79 $106.51 $107.00 $107.00 1,040,909
2020-08-11 $108.00 $108.63 $105.87 $106.22 $106.22 1,711,537
2020-08-10 $109.10 $109.44 $107.53 $107.87 $107.87 1,399,995
2020-08-07 $109.31 $109.69 $107.96 $109.22 $109.22 1,697,735
2020-08-06 $110.60 $110.71 $108.64 $109.18 $109.18 1,235,840
2020-08-05 $111.94 $111.94 $109.99 $110.73 $110.73 1,398,504
2020-08-04 $113.30 $113.35 $110.98 $111.73 $111.73 1,325,549
2020-08-03 $112.85 $113.53 $111.75 $112.98 $112.98 1,212,010
2020-07-31 $111.17 $112.44 $110.13 $112.44 $112.44 1,183,093
2020-07-30 $109.11 $111.36 $108.01 $110.50 $110.50 1,439,564
2020-07-29 $109.00 $111.16 $106.61 $110.68 $110.68 3,854,070
2020-07-28 $114.68 $114.95 $111.72 $111.99 $111.99 2,160,329
2020-07-27 $112.90 $115.08 $112.01 $114.65 $114.65 1,143,419
2020-07-24 $111.40 $112.84 $110.29 $111.74 $111.74 998,130
2020-07-23 $114.52 $115.56 $112.08 $112.69 $112.69 1,268,741
2020-07-22 $113.94 $114.75 $112.96 $113.81 $113.81 1,140,807
2020-07-21 $115.69 $115.72 $113.19 $113.45 $113.45 1,076,265
2020-07-20 $112.94 $115.86 $112.81 $115.24 $115.24 1,524,243
2020-07-17 $111.33 $112.74 $110.81 $112.65 $112.65 953,600
2020-07-16 $110.32 $112.20 $110.32 $111.66 $111.66 1,369,100
2020-07-15 $111.78 $113.65 $111.11 $112.78 $112.78 2,232,800
2020-07-14 $109.97 $112.36 $108.70 $112.27 $112.27 2,089,900
2020-07-13 $115.12 $115.24 $109.81 $109.94 $109.94 1,599,900
2020-07-10 $115.30 $115.30 $113.37 $114.26 $114.26 1,262,600
2020-07-09 $113.29 $114.80 $112.59 $114.22 $114.22 1,630,700
2020-07-08 $112.19 $112.75 $111.25 $112.67 $112.67 1,557,100
2020-07-07 $112.50 $113.35 $110.91 $110.98 $110.98 1,451,300
2020-07-06 $116.00 $116.39 $111.88 $112.61 $112.61 2,911,800
2020-07-02 $109.98 $114.37 $109.14 $113.12 $113.12 4,557,200
2020-07-01 $106.55 $107.00 $104.89 $106.33 $106.33 1,746,700
2020-06-30 $105.38 $107.53 $105.11 $107.09 $107.09 1,709,700
2020-06-29 $105.62 $105.71 $103.55 $104.99 $104.99 1,862,500
2020-06-26 $102.78 $105.92 $102.40 $105.37 $105.37 4,123,594
2020-06-25 $101.00 $102.96 $98.62 $102.89 $102.89 2,134,142
2020-06-24 $100.92 $102.11 $99.82 $100.97 $100.97 2,147,763
2020-06-23 $102.05 $103.20 $100.62 $100.88 $100.88 1,626,564
2020-06-22 $100.95 $102.70 $100.25 $101.59 $101.59 1,302,136
2020-06-19 $101.90 $102.67 $100.05 $100.47 $100.47 2,825,139
2020-06-18 $101.62 $101.85 $99.55 $100.69 $100.69 1,368,281
2020-06-17 $100.69 $102.60 $100.30 $101.41 $101.41 1,886,504
2020-06-16 $102.90 $102.90 $99.05 $100.04 $100.04 2,411,574
2020-06-15 $99.68 $101.40 $99.59 $100.54 $100.54 1,593,347
2020-06-12 $102.04 $103.19 $99.64 $100.34 $100.34 1,501,696
2020-06-11 $102.89 $104.42 $100.36 $100.48 $100.48 1,574,229
2020-06-10 $103.50 $104.56 $102.60 $103.85 $103.85 1,414,454
2020-06-09 $103.26 $103.26 $101.10 $102.73 $102.73 1,201,856
2020-06-08 $99.48 $103.59 $99.17 $103.38 $103.38 1,686,290
2020-06-05 $101.32 $101.83 $98.14 $99.00 $99.00 2,962,848
2020-06-04 $102.21 $103.68 $101.51 $101.84 $101.84 1,933,036
2020-06-03 $105.50 $105.50 $102.42 $103.01 $103.01 1,961,263
2020-06-02 $106.15 $106.45 $102.59 $105.53 $105.53 2,047,666
2020-06-01 $105.05 $106.46 $103.03 $105.71 $105.71 1,695,783
2020-05-29 $103.76 $106.27 $102.23 $105.80 $105.80 6,083,167
2020-05-28 $99.91 $104.49 $99.91 $102.91 $102.91 1,742,107
2020-05-27 $99.35 $99.99 $97.25 $99.97 $99.97 1,569,450
2020-05-26 $102.00 $102.17 $99.83 $100.08 $100.08 1,523,358
2020-05-22 $100.65 $101.26 $99.89 $100.42 $100.42 1,177,949
2020-05-21 $100.46 $101.94 $99.80 $101.00 $101.00 1,604,634
2020-05-20 $98.79 $100.88 $98.46 $100.58 $100.58 1,665,787
2020-05-19 $98.27 $99.35 $97.26 $97.30 $97.30 1,247,988
2020-05-18 $98.80 $99.62 $97.00 $98.10 $98.10 1,783,420
2020-05-15 $96.09 $99.02 $95.71 $98.09 $98.09 3,004,396
2020-05-14 $95.20 $97.26 $94.21 $97.23 $97.23 1,765,366
2020-05-13 $97.00 $97.59 $94.40 $95.37 $95.37 2,321,183
2020-05-12 $102.54 $102.69 $95.75 $95.76 $95.76 2,804,034
2020-05-11 $101.31 $103.15 $100.76 $101.89 $101.89 1,360,288
2020-05-08 $101.52 $101.81 $100.35 $101.15 $101.15 1,213,300
2020-05-07 $101.28 $102.47 $99.88 $100.60 $100.60 1,905,106
2020-05-06 $100.36 $100.84 $98.88 $99.17 $99.17 1,572,724
2020-05-05 $98.92 $100.47 $97.83 $99.19 $99.19 1,941,996
2020-05-04 $96.05 $97.64 $95.53 $97.60 $97.60 1,929,752
2020-05-01 $96.36 $97.87 $94.92 $95.86 $95.86 1,913,862
2020-04-30 $96.84 $97.95 $94.61 $97.71 $97.71 3,496,729
2020-04-29 $98.06 $98.51 $92.79 $97.87 $97.87 10,771,658
2020-04-28 $104.78 $104.78 $101.71 $101.93 $101.93 2,975,395
2020-04-27 $104.39 $104.39 $101.34 $103.07 $103.07 2,227,947
2020-04-24 $101.10 $102.83 $99.74 $102.78 $102.78 2,293,585
2020-04-23 $104.81 $104.81 $101.56 $102.26 $102.26 2,273,020
2020-04-22 $104.86 $105.93 $102.58 $104.29 $104.29 1,664,028
2020-04-21 $106.23 $107.39 $101.74 $103.36 $103.36 1,462,568
2020-04-20 $106.88 $108.25 $105.13 $106.24 $106.24 2,305,102
2020-04-17 $106.89 $107.04 $102.80 $105.35 $105.35 3,013,706
2020-04-16 $100.63 $107.22 $100.31 $105.84 $105.84 3,617,059
2020-04-15 $100.50 $100.88 $98.86 $100.39 $100.39 1,989,555
2020-04-14 $98.13 $101.25 $97.01 $100.50 $100.50 2,101,648
2020-04-13 $95.00 $95.37 $93.12 $95.19 $95.19 2,018,395
2020-04-09 $97.04 $97.79 $94.94 $95.39 $95.39 2,036,632
2020-04-08 $96.27 $97.77 $95.40 $97.37 $97.37 1,477,734
2020-04-07 $98.26 $99.43 $94.65 $95.23 $95.23 2,308,701
2020-04-06 $98.13 $98.40 $95.40 $97.79 $97.79 2,191,639
2020-04-03 $94.21 $96.69 $93.48 $95.36 $95.36 2,035,570
2020-04-02 $91.44 $95.96 $90.75 $93.12 $93.12 2,028,147
2020-04-01 $89.24 $92.89 $88.75 $91.60 $91.60 2,357,774
2020-03-31 $92.89 $95.10 $91.29 $91.49 $91.49 1,741,713
2020-03-30 $92.09 $94.50 $90.32 $94.19 $94.19 2,335,486
2020-03-27 $93.03 $93.10 $88.93 $90.61 $90.61 2,736,633
2020-03-26 $90.02 $94.86 $86.74 $94.38 $94.38 2,919,716
2020-03-25 $90.12 $93.78 $88.48 $89.35 $89.35 2,704,008
2020-03-24 $87.29 $90.25 $85.33 $89.98 $89.98 2,369,959
2020-03-23 $84.16 $88.21 $81.80 $85.54 $85.54 3,185,492
2020-03-20 $90.02 $90.03 $81.95 $82.37 $82.37 3,468,913
2020-03-19 $93.70 $98.26 $88.44 $88.85 $88.85 2,966,776
2020-03-18 $82.47 $97.65 $82.47 $97.10 $97.10 4,289,429
2020-03-17 $85.31 $90.90 $82.33 $88.43 $88.43 3,271,930
2020-03-16 $76.75 $87.37 $75.18 $83.23 $83.23 2,789,913
2020-03-13 $84.38 $86.93 $81.16 $85.73 $85.73 2,820,407
2020-03-12 $81.62 $88.80 $79.81 $80.05 $80.05 3,202,603
2020-03-11 $84.22 $87.84 $84.11 $87.02 $87.02 2,531,030
2020-03-10 $84.79 $86.82 $82.44 $86.15 $86.15 2,058,796
2020-03-09 $83.80 $86.69 $82.46 $82.62 $82.62 1,898,296
2020-03-06 $89.78 $91.19 $88.03 $90.62 $90.62 2,097,221
2020-03-05 $92.13 $93.86 $91.77 $92.98 $92.98 1,903,736
2020-03-04 $91.96 $95.00 $91.27 $94.90 $94.90 1,507,117
2020-03-03 $90.53 $93.09 $89.15 $90.28 $90.28 2,616,485
2020-03-02 $87.31 $90.92 $86.60 $90.91 $90.91 1,726,810
2020-02-28 $86.61 $87.80 $84.28 $86.51 $86.51 3,279,654
2020-02-27 $90.70 $92.42 $89.00 $89.31 $89.31 1,706,676
2020-02-26 $94.57 $95.58 $92.48 $92.54 $92.54 1,635,237
2020-02-25 $97.62 $98.32 $93.53 $93.73 $93.73 1,293,881
2020-02-24 $97.10 $98.54 $95.89 $97.11 $97.11 1,514,131
2020-02-21 $101.40 $102.00 $99.34 $100.52 $100.52 1,132,070
2020-02-20 $101.90 $103.34 $100.82 $101.47 $101.47 1,474,213
2020-02-19 $101.20 $102.99 $101.19 $102.56 $102.56 1,274,712
2020-02-18 $99.29 $101.24 $98.77 $100.96 $100.96 1,527,854
2020-02-14 $99.77 $100.38 $98.90 $99.67 $99.67 1,053,354
2020-02-13 $96.70 $100.49 $96.53 $99.60 $99.60 1,914,166
2020-02-12 $99.95 $103.29 $97.00 $97.45 $97.45 4,497,900
2020-02-11 $96.21 $96.87 $95.76 $96.37 $96.37 1,834,255
2020-02-10 $95.66 $96.17 $95.18 $95.76 $95.76 1,387,078
2020-02-07 $96.43 $97.40 $95.77 $96.12 $96.12 1,242,820
2020-02-06 $96.32 $97.20 $96.00 $96.95 $96.95 776,475
2020-02-05 $95.74 $96.04 $94.91 $95.95 $95.95 915,884
2020-02-04 $94.80 $95.29 $94.21 $95.22 $95.22 1,055,647
2020-02-03 $94.01 $94.28 $93.33 $93.68 $93.68 820,336
2020-01-31 $94.49 $94.49 $92.97 $93.35 $93.35 1,020,152
2020-01-30 $94.49 $95.27 $93.40 $94.61 $94.61 852,077
2020-01-29 $95.20 $95.88 $94.75 $94.84 $94.84 922,653
2020-01-28 $94.73 $95.43 $94.49 $94.83 $94.83 851,445
2020-01-27 $94.06 $94.72 $93.81 $94.23 $94.23 845,887
2020-01-24 $97.20 $97.75 $95.17 $95.52 $95.52 1,004,876
2020-01-23 $95.50 $96.89 $94.98 $96.44 $96.44 817,883
2020-01-22 $95.51 $96.15 $95.29 $95.59 $95.59 902,377
2020-01-21 $94.92 $95.48 $94.55 $94.95 $94.95 1,341,956
2020-01-17 $96.00 $96.00 $94.70 $95.31 $95.31 944,056
2020-01-16 $95.61 $95.85 $94.89 $95.82 $95.82 1,274,652
2020-01-15 $94.14 $95.81 $94.00 $95.12 $95.12 1,106,992
2020-01-14 $94.58 $94.59 $93.25 $93.93 $93.93 1,090,277
2020-01-13 $94.00 $95.36 $93.83 $94.68 $94.68 1,061,820
2020-01-10 $93.59 $93.96 $92.73 $93.53 $93.53 1,183,819
2020-01-09 $92.00 $93.22 $91.83 $93.19 $93.19 1,639,613
2020-01-08 $90.54 $91.97 $89.99 $91.40 $91.40 1,899,024
2020-01-07 $88.96 $91.15 $88.41 $90.20 $90.20 2,476,356
2020-01-06 $86.65 $87.58 $86.61 $87.55 $87.55 1,394,159
2020-01-03 $86.44 $87.50 $86.40 $87.24 $87.24 865,924
2020-01-02 $86.84 $87.83 $86.53 $87.64 $87.64 1,079,893
2019-12-31 $85.73 $86.46 $85.35 $86.38 $86.38 663,639
2019-12-30 $86.44 $86.59 $85.26 $85.88 $85.88 619,268
2019-12-27 $86.07 $86.69 $85.87 $86.50 $86.50 665,303
2019-12-26 $85.59 $86.58 $85.59 $86.34 $86.34 724,366
2019-12-24 $86.16 $86.16 $85.63 $85.73 $85.73 277,440
2019-12-23 $86.74 $86.90 $85.72 $85.91 $85.91 968,669
2019-12-20 $85.30 $87.00 $83.91 $86.86 $86.86 3,635,668
2019-12-19 $84.76 $85.00 $83.95 $84.51 $84.51 1,922,858
2019-12-18 $84.44 $85.38 $84.05 $84.90 $84.90 1,333,562
2019-12-17 $85.91 $85.91 $84.26 $84.29 $84.29 1,943,514
2019-12-16 $85.24 $85.77 $85.01 $85.50 $85.50 1,287,223
2019-12-13 $83.24 $84.69 $83.02 $84.69 $84.69 976,407
2019-12-12 $83.80 $84.68 $82.88 $83.34 $83.34 1,123,132
2019-12-11 $84.32 $84.45 $83.26 $83.85 $83.85 827,053
2019-12-10 $83.97 $84.75 $83.47 $84.09 $84.09 1,005,154
2019-12-09 $84.95 $85.51 $84.07 $84.11 $84.11 902,174
2019-12-06 $84.87 $85.56 $84.58 $85.25 $85.25 1,579,233
2019-12-05 $86.43 $86.50 $84.29 $84.33 $84.33 1,962,138
2019-12-04 $86.07 $86.62 $85.70 $86.43 $86.43 1,164,343
2019-12-03 $85.09 $86.05 $84.84 $85.92 $85.92 1,214,079
2019-12-02 $86.55 $86.69 $84.76 $85.62 $85.62 1,415,348
2019-11-29 $87.05 $87.52 $86.61 $87.12 $87.12 549,914
2019-11-27 $88.83 $88.83 $86.80 $87.29 $87.29 1,407,497
2019-11-26 $87.74 $88.73 $87.66 $88.69 $88.69 1,357,507
2019-11-25 $88.29 $88.62 $87.48 $87.74 $87.74 970,657
2019-11-22 $87.58 $88.30 $87.09 $87.97 $87.97 1,370,976
2019-11-21 $87.00 $87.58 $86.25 $87.57 $87.57 1,331,492
2019-11-20 $87.50 $88.43 $86.31 $86.86 $86.86 1,087,049
2019-11-19 $88.75 $89.07 $87.93 $88.51 $88.51 1,018,078
2019-11-18 $87.67 $88.86 $87.51 $88.41 $88.41 1,491,546
2019-11-15 $85.97 $87.92 $85.47 $87.71 $87.71 1,775,758
2019-11-14 $85.90 $86.34 $85.24 $85.65 $85.65 1,270,513
2019-11-13 $84.70 $85.73 $84.65 $85.60 $85.60 1,023,813
2019-11-12 $85.19 $85.77 $84.47 $84.72 $84.72 1,181,854
2019-11-11 $84.27 $85.92 $84.00 $85.19 $85.19 918,238
2019-11-08 $85.12 $85.75 $83.91 $84.53 $84.53 1,663,750
2019-11-07 $87.58 $88.14 $85.58 $85.75 $85.75 1,387,369
2019-11-06 $87.80 $87.95 $86.71 $87.40 $87.40 1,927,811
2019-11-05 $87.66 $88.31 $87.01 $87.79 $87.79 1,660,251
2019-11-04 $87.98 $88.30 $87.18 $87.51 $87.51 1,568,124
2019-11-01 $86.78 $87.81 $86.25 $87.50 $87.50 1,475,374
2019-10-31 $86.87 $87.36 $86.12 $86.50 $86.50 1,911,241
2019-10-30 $87.66 $87.87 $86.00 $87.39 $87.39 2,120,653
2019-10-29 $91.00 $91.00 $85.63 $87.89 $87.89 3,978,054
2019-10-28 $89.80 $90.00 $89.04 $89.48 $89.48 3,395,895
2019-10-25 $89.61 $90.27 $89.09 $89.15 $89.15 1,535,872
2019-10-24 $90.55 $90.91 $88.78 $89.58 $89.58 1,573,429
2019-10-23 $88.91 $90.32 $88.81 $90.22 $90.22 1,352,559
2019-10-22 $91.90 $92.60 $89.04 $89.09 $89.09 1,605,632
2019-10-21 $91.75 $91.93 $90.28 $91.89 $91.89 1,410,659
2019-10-18 $91.43 $91.74 $90.06 $91.51 $91.51 1,342,424
2019-10-17 $91.55 $92.33 $90.80 $91.34 $91.34 1,161,000
2019-10-16 $90.88 $90.99 $89.51 $90.93 $90.93 1,029,241
2019-10-15 $89.64 $91.63 $89.64 $91.33 $91.33 881,030
2019-10-14 $89.26 $90.00 $89.13 $89.84 $89.84 587,382
2019-10-11 $90.20 $90.97 $89.43 $89.55 $89.55 1,104,207
2019-10-10 $89.41 $90.62 $89.21 $89.36 $89.36 799,339
2019-10-09 $89.28 $89.76 $88.44 $89.60 $89.60 857,347
2019-10-08 $89.64 $89.90 $87.71 $88.17 $88.17 1,024,866
2019-10-07 $90.52 $91.04 $89.94 $90.23 $90.23 1,116,815
2019-10-04 $91.51 $91.80 $90.50 $90.91 $90.91 1,221,578
2019-10-03 $89.63 $91.10 $88.76 $90.90 $90.90 2,024,403
2019-10-02 $90.56 $91.01 $89.21 $89.87 $89.87 1,279,864
2019-10-01 $91.55 $92.21 $91.04 $91.10 $91.10 1,747,004
2019-09-30 $90.24 $91.73 $89.42 $91.38 $91.38 1,332,355
2019-09-27 $91.00 $91.16 $89.08 $89.79 $89.79 1,466,700
2019-09-26 $90.04 $90.75 $89.49 $90.58 $90.58 1,160,175
2019-09-25 $88.39 $90.32 $88.13 $90.02 $90.02 1,117,349
2019-09-24 $90.39 $90.39 $87.88 $88.65 $88.65 1,312,255
2019-09-23 $89.42 $90.20 $89.24 $89.61 $89.61 1,096,110
2019-09-20 $89.73 $89.97 $88.78 $89.43 $89.43 2,874,261
2019-09-19 $89.17 $90.68 $89.06 $89.26 $89.26 1,723,903
2019-09-18 $91.50 $91.98 $89.79 $90.94 $90.94 1,025,128
2019-09-17 $89.96 $92.34 $89.40 $91.18 $91.18 2,187,483
2019-09-16 $90.05 $90.20 $88.25 $89.43 $89.43 3,530,299
2019-09-13 $91.68 $91.99 $88.70 $90.41 $90.41 3,115,560
2019-09-12 $90.55 $92.10 $90.02 $90.99 $90.99 3,739,194
2019-09-11 $88.35 $89.98 $88.07 $89.60 $89.60 1,232,897
2019-09-10 $88.66 $88.66 $87.45 $88.28 $88.28 1,131,224
2019-09-09 $91.64 $91.84 $88.68 $89.59 $89.59 1,184,815
2019-09-06 $92.81 $93.12 $91.55 $91.82 $91.82 1,734,714
2019-09-05 $91.70 $92.74 $91.16 $92.54 $92.54 1,474,995
2019-09-04 $90.13 $91.00 $89.73 $90.88 $90.88 1,255,471
2019-09-03 $88.86 $89.72 $88.38 $89.12 $89.12 1,584,594
2019-08-30 $90.00 $90.00 $87.94 $89.13 $89.13 1,159,643
2019-08-29 $89.11 $90.19 $89.11 $89.38 $89.38 983,681
2019-08-28 $88.06 $88.53 $86.51 $88.19 $88.19 984,866
2019-08-27 $88.68 $89.29 $87.25 $88.21 $88.21 1,126,970
2019-08-26 $88.45 $88.45 $87.06 $87.85 $87.85 766,175
2019-08-23 $88.33 $89.96 $86.68 $86.99 $86.99 1,239,091
2019-08-22 $89.17 $89.35 $87.51 $88.72 $88.72 740,655
2019-08-21 $87.49 $89.02 $87.22 $88.87 $88.87 1,387,812
2019-08-20 $86.95 $87.47 $85.97 $86.65 $86.65 1,765,479
2019-08-19 $87.90 $88.46 $86.87 $87.07 $87.07 2,187,276
2019-08-16 $85.84 $87.14 $85.75 $86.65 $86.65 1,719,957
2019-08-15 $84.41 $85.72 $83.90 $85.01 $85.01 1,682,612
2019-08-14 $88.08 $88.08 $83.24 $84.08 $84.08 5,810,880
2019-08-13 $88.13 $89.92 $86.22 $89.37 $89.37 2,767,433
2019-08-12 $89.13 $90.13 $88.39 $89.21 $89.21 2,047,592
2019-08-09 $88.75 $90.20 $88.56 $89.92 $89.92 1,538,481
2019-08-08 $87.16 $89.04 $86.99 $88.91 $88.91 1,731,117
2019-08-07 $84.94 $87.23 $84.06 $86.71 $86.71 1,769,355
2019-08-06 $85.01 $86.14 $84.38 $85.92 $85.92 1,612,609
2019-08-05 $86.56 $86.95 $82.99 $84.01 $84.01 2,371,280
2019-08-02 $89.45 $90.10 $88.27 $88.32 $88.32 1,730,463
2019-08-01 $88.12 $90.36 $87.75 $90.11 $90.11 2,975,389
2019-07-31 $85.00 $90.76 $84.94 $88.13 $88.13 4,730,108
2019-07-30 $83.33 $84.33 $82.54 $84.03 $84.03 1,552,844
2019-07-29 $84.04 $84.40 $82.54 $83.52 $83.52 1,020,686
2019-07-26 $83.08 $84.01 $83.08 $83.92 $83.92 934,646
2019-07-25 $83.08 $83.32 $82.23 $82.70 $82.70 836,692
2019-07-24 $82.27 $83.49 $81.91 $83.42 $83.42 807,780
2019-07-23 $83.16 $83.91 $82.59 $83.20 $83.20 939,008
2019-07-22 $83.90 $84.10 $82.18 $82.66 $82.66 1,046,230
2019-07-19 $84.00 $84.74 $83.38 $83.45 $83.45 1,687,124
2019-07-18 $83.37 $83.67 $82.62 $83.50 $83.50 1,232,528
2019-07-17 $83.56 $84.04 $83.06 $83.83 $83.83 1,097,760
2019-07-16 $83.47 $83.68 $82.76 $83.37 $83.37 684,118
2019-07-15 $82.74 $83.67 $82.39 $83.47 $83.47 767,289
2019-07-12 $82.41 $82.69 $81.94 $82.46 $82.46 785,742
2019-07-11 $81.88 $82.32 $81.40 $82.29 $82.29 671,608
2019-07-10 $81.73 $82.38 $81.50 $81.73 $81.73 521,935
2019-07-09 $80.92 $81.49 $80.53 $81.36 $81.36 1,889,364
2019-07-08 $81.02 $81.49 $80.65 $81.19 $81.19 701,377
2019-07-05 $80.92 $81.81 $80.50 $81.70 $81.70 428,444
2019-07-03 $80.69 $81.33 $80.68 $81.28 $81.28 728,500
2019-07-02 $80.38 $80.96 $80.09 $80.46 $80.46 688,627
2019-07-01 $81.35 $81.56 $80.27 $80.38 $80.38 1,019,127
2019-06-28 $79.85 $80.22 $79.31 $80.14 $80.14 1,163,543
2019-06-27 $79.08 $79.69 $78.91 $79.42 $79.42 633,328
2019-06-26 $78.37 $79.38 $78.37 $78.61 $78.61 872,863
2019-06-25 $78.64 $79.54 $77.40 $77.81 $77.81 905,850
2019-06-24 $78.72 $79.33 $78.44 $78.74 $78.74 1,069,892
2019-06-21 $79.81 $80.00 $78.29 $78.55 $78.55 3,469,736
2019-06-20 $80.39 $80.78 $79.48 $79.88 $79.88 1,147,952
2019-06-19 $78.52 $79.66 $78.05 $79.58 $79.58 939,569
2019-06-18 $77.55 $78.39 $77.02 $78.24 $78.24 1,297,349
2019-06-17 $78.54 $78.54 $76.39 $76.58 $76.58 1,246,181
2019-06-14 $79.16 $79.21 $78.08 $78.62 $78.62 869,274
2019-06-13 $79.60 $80.05 $78.85 $79.19 $79.19 586,179
2019-06-12 $79.10 $79.68 $78.79 $79.35 $79.35 822,205
2019-06-11 $80.37 $80.85 $78.84 $79.41 $79.41 667,362
2019-06-10 $79.99 $80.99 $79.43 $79.55 $79.55 860,039
2019-06-07 $78.50 $79.74 $77.57 $79.42 $79.42 917,947
2019-06-06 $78.12 $78.37 $77.32 $78.18 $78.18 693,294
2019-06-05 $76.48 $78.12 $76.34 $78.05 $78.05 1,023,636
2019-06-04 $74.16 $75.93 $73.91 $75.92 $75.92 1,049,772
2019-06-03 $74.70 $75.30 $73.19 $73.66 $73.66 1,605,653
2019-05-31 $76.00 $76.33 $75.08 $75.36 $75.36 1,227,636
2019-05-30 $77.68 $78.10 $76.55 $76.81 $76.81 698,300
2019-05-29 $77.44 $77.89 $76.92 $77.40 $77.40 709,062
2019-05-28 $78.23 $79.07 $77.80 $77.83 $77.83 855,105
2019-05-24 $78.17 $78.40 $76.79 $77.89 $77.89 750,887
2019-05-23 $78.50 $78.86 $77.36 $77.76 $77.76 1,104,205
2019-05-22 $77.73 $79.29 $77.53 $79.14 $79.14 1,126,903
2019-05-21 $77.50 $78.13 $77.42 $77.90 $77.90 703,308
2019-05-20 $76.83 $77.68 $76.55 $76.90 $76.90 955,444
2019-05-17 $77.04 $78.10 $76.83 $77.55 $77.55 847,032
2019-05-16 $76.88 $78.50 $76.63 $77.92 $77.92 1,000,216
2019-05-15 $75.04 $76.96 $75.04 $76.62 $76.62 843,797
2019-05-14 $74.92 $76.38 $74.92 $75.72 $75.72 871,102
2019-05-13 $74.68 $75.48 $74.06 $74.45 $74.45 1,006,533
2019-05-10 $75.86 $76.86 $74.81 $76.63 $76.63 900,867
2019-05-09 $76.17 $76.52 $75.33 $76.15 $76.15 1,203,100
2019-05-08 $77.00 $77.61 $76.42 $76.97 $76.97 971,119
2019-05-07 $78.14 $78.58 $76.78 $77.31 $77.31 1,451,117
2019-05-06 $78.50 $79.04 $77.19 $78.96 $78.96 1,604,183
2019-05-03 $80.40 $80.88 $79.47 $80.03 $80.03 1,029,922
2019-05-02 $80.95 $81.05 $78.67 $80.27 $80.27 1,730,073
2019-05-01 $86.01 $86.19 $80.65 $81.04 $81.04 4,597,552
2019-04-30 $79.37 $80.09 $79.00 $80.06 $80.06 2,549,026
2019-04-29 $78.95 $79.75 $78.87 $79.35 $79.35 1,229,272
2019-04-26 $78.50 $79.08 $78.46 $78.86 $78.86 899,910
2019-04-25 $78.15 $78.80 $77.02 $78.61 $78.61 978,133
2019-04-24 $77.96 $78.70 $77.92 $78.14 $78.14 808,920
2019-04-23 $76.87 $77.73 $76.45 $77.66 $77.66 883,622
2019-04-22 $75.52 $76.77 $75.52 $76.69 $76.69 820,598
2019-04-18 $75.60 $75.70 $74.86 $75.34 $75.34 1,185,685
2019-04-17 $77.00 $77.25 $75.75 $76.03 $76.03 1,047,815
2019-04-16 $77.13 $77.19 $76.32 $76.61 $76.61 1,039,827
2019-04-15 $76.77 $77.00 $75.59 $76.65 $76.65 1,447,763
2019-04-12 $75.80 $77.10 $75.63 $77.05 $77.05 1,576,426
2019-04-11 $75.10 $75.74 $74.77 $75.43 $75.43 632,638
2019-04-10 $74.34 $75.42 $74.34 $75.09 $75.09 1,040,537
2019-04-09 $74.16 $74.60 $74.10 $74.32 $74.32 839,185
2019-04-08 $73.98 $74.50 $73.47 $74.47 $74.47 582,828
2019-04-05 $73.56 $74.08 $73.36 $74.07 $74.07 840,402
2019-04-04 $73.61 $73.71 $72.33 $73.39 $73.39 567,103
2019-04-03 $73.19 $73.78 $72.73 $73.45 $73.45 704,504
2019-04-02 $73.00 $73.05 $72.22 $72.73 $72.73 1,226,618
2019-04-01 $72.24 $73.10 $72.09 $73.00 $73.00 919,019
2019-03-29 $71.68 $71.87 $71.28 $71.71 $71.71 871,745
2019-03-28 $71.04 $71.41 $70.27 $71.09 $71.09 929,600
2019-03-27 $69.77 $71.02 $69.26 $70.78 $70.78 1,494,216
2019-03-26 $69.53 $70.85 $69.47 $69.82 $69.82 1,307,561
2019-03-25 $68.23 $69.26 $67.28 $69.12 $69.12 2,553,916
2019-03-22 $73.09 $73.43 $71.16 $71.23 $71.23 1,025,945
2019-03-21 $72.14 $73.68 $72.13 $73.44 $73.44 1,021,690
2019-03-20 $72.60 $73.03 $72.17 $72.52 $72.52 1,383,507
2019-03-19 $72.42 $72.93 $72.22 $72.59 $72.59 1,099,931
2019-03-18 $72.57 $73.00 $71.78 $72.21 $72.21 827,254
2019-03-15 $72.89 $73.21 $72.39 $72.47 $72.47 1,363,517
2019-03-14 $72.66 $73.13 $72.28 $72.71 $72.71 893,032
2019-03-13 $72.37 $73.04 $72.29 $72.72 $72.72 1,008,040
2019-03-12 $72.00 $72.80 $71.63 $72.18 $72.18 1,372,610
2019-03-11 $70.67 $71.97 $70.56 $71.94 $71.94 1,145,455
2019-03-08 $69.71 $70.65 $69.33 $70.30 $70.30 867,440
2019-03-07 $71.09 $71.15 $70.02 $70.47 $70.47 1,353,426
2019-03-06 $70.62 $71.68 $70.51 $71.54 $71.54 1,658,355
2019-03-05 $70.21 $70.99 $69.80 $70.55 $70.55 1,282,136
2019-03-04 $71.55 $71.79 $69.71 $70.29 $70.29 994,987
2019-03-01 $70.06 $71.49 $69.74 $71.09 $71.09 1,633,844
2019-02-28 $69.11 $70.09 $69.11 $69.66 $69.66 1,452,650
2019-02-27 $69.40 $69.82 $68.89 $69.28 $69.28 817,850
2019-02-26 $69.43 $69.93 $69.23 $69.60 $69.60 1,026,762
2019-02-25 $70.37 $70.71 $69.43 $69.54 $69.54 798,155
2019-02-22 $68.74 $69.89 $68.60 $69.86 $69.86 1,016,205
2019-02-21 $69.73 $70.04 $68.66 $68.82 $68.82 1,286,851
2019-02-20 $70.80 $70.80 $69.30 $69.83 $69.83 1,082,818
2019-02-19 $69.73 $70.77 $69.30 $70.47 $70.47 1,456,725
2019-02-15 $71.24 $71.38 $69.97 $70.09 $70.09 1,399,465
2019-02-14 $70.16 $70.94 $69.78 $70.78 $70.78 1,409,221
2019-02-13 $70.35 $71.20 $68.33 $70.37 $70.37 4,038,238
2019-02-12 $68.81 $69.87 $68.27 $69.33 $69.33 2,786,404
2019-02-11 $67.25 $68.54 $67.25 $68.51 $68.51 1,863,684
2019-02-08 $66.13 $67.10 $66.06 $67.09 $67.09 962,857
2019-02-07 $67.11 $67.15 $65.89 $66.59 $66.59 1,047,680
2019-02-06 $68.09 $68.50 $67.48 $67.51 $67.51 1,379,186
2019-02-05 $67.31 $68.30 $67.28 $68.17 $68.17 1,474,270
2019-02-04 $65.59 $67.08 $65.59 $67.04 $67.04 1,146,254
2019-02-01 $65.00 $65.54 $64.50 $65.52 $65.52 1,426,935
2019-01-31 $64.85 $65.50 $64.41 $65.10 $65.10 1,635,219
2019-01-30 $64.33 $64.81 $63.78 $64.69 $64.69 859,204
2019-01-29 $65.00 $65.23 $64.07 $64.17 $64.17 852,761
2019-01-28 $64.87 $65.02 $64.28 $65.00 $65.00 1,232,232
2019-01-25 $65.00 $65.81 $64.96 $65.44 $65.44 1,172,978
2019-01-24 $64.40 $64.91 $64.00 $64.57 $64.57 946,283
2019-01-23 $64.57 $64.90 $63.75 $64.35 $64.35 966,064
2019-01-22 $65.38 $65.50 $64.08 $64.51 $64.51 1,168,290
2019-01-18 $65.36 $65.95 $64.91 $65.79 $65.79 1,264,430
2019-01-17 $63.68 $65.19 $63.47 $64.83 $64.83 1,977,914
2019-01-16 $63.34 $63.99 $63.34 $63.82 $63.82 1,198,619
2019-01-15 $64.26 $64.45 $63.33 $63.44 $63.44 1,799,070
2019-01-14 $62.45 $63.09 $62.16 $62.69 $62.69 801,773
2019-01-11 $62.94 $63.50 $62.86 $63.10 $63.10 895,296
2019-01-10 $62.71 $63.19 $62.32 $63.13 $63.13 1,278,668
2019-01-09 $63.78 $63.98 $62.31 $63.26 $63.26 1,395,071
2019-01-08 $61.74 $62.49 $61.06 $62.45 $62.45 1,424,581
2019-01-07 $59.53 $61.57 $59.36 $61.24 $61.24 2,184,080
2019-01-04 $58.44 $60.10 $58.18 $59.38 $59.38 2,563,400
2019-01-03 $58.25 $58.83 $57.18 $57.70 $57.70 1,786,056
2019-01-02 $58.87 $59.50 $57.53 $59.01 $59.01 2,297,833
2018-12-31 $61.31 $61.58 $60.35 $61.08 $61.08 1,387,145
2018-12-28 $62.24 $62.58 $60.82 $61.05 $61.05 1,247,287
2018-12-27 $60.21 $61.69 $59.50 $61.65 $61.65 1,294,671
2018-12-26 $58.94 $60.99 $58.49 $60.98 $60.98 1,346,562
2018-12-24 $59.49 $60.01 $58.33 $58.33 $58.33 961,220
2018-12-21 $62.44 $63.25 $59.46 $59.80 $59.80 3,667,461
2018-12-20 $62.64 $63.28 $61.36 $62.30 $62.30 2,027,430
2018-12-19 $64.73 $65.60 $62.29 $63.02 $63.02 2,092,556
2018-12-18 $64.62 $65.16 $63.70 $64.35 $64.35 1,665,111
2018-12-17 $65.01 $65.63 $63.25 $64.21 $64.21 2,419,492
2018-12-14 $66.51 $67.44 $65.05 $65.10 $65.10 1,522,742
2018-12-13 $68.17 $68.28 $66.49 $67.25 $67.25 1,625,438
2018-12-12 $68.23 $68.90 $67.83 $68.03 $68.03 1,660,657
2018-12-11 $68.08 $68.74 $66.72 $67.42 $67.42 1,285,106
2018-12-10 $66.55 $67.53 $66.07 $67.28 $67.28 1,380,342
2018-12-07 $68.94 $69.18 $66.16 $66.65 $66.65 2,093,627
2018-12-06 $67.81 $69.68 $67.01 $69.02 $69.02 2,167,768
2018-12-04 $69.91 $70.31 $68.14 $68.71 $68.71 1,939,349
2018-12-03 $69.71 $70.46 $68.99 $70.24 $70.24 2,471,755
2018-11-30 $68.32 $69.54 $68.05 $68.75 $68.75 1,695,111
2018-11-29 $69.23 $69.31 $67.72 $68.11 $68.11 2,124,002
2018-11-28 $68.18 $69.96 $67.91 $69.60 $69.60 2,342,764
2018-11-27 $68.07 $68.26 $67.07 $67.57 $67.57 1,871,317
2018-11-26 $68.38 $68.50 $67.44 $68.40 $68.40 1,376,696
2018-11-23 $67.17 $68.31 $67.00 $67.79 $67.79 437,607
2018-11-21 $67.29 $68.57 $67.17 $67.88 $67.88 1,677,916
2018-11-20 $67.24 $68.29 $66.00 $66.67 $66.67 1,411,242
2018-11-19 $69.84 $70.32 $67.99 $68.27 $68.27 1,489,663
2018-11-16 $69.12 $70.14 $68.75 $69.87 $69.87 1,179,584
2018-11-15 $68.25 $69.55 $67.66 $69.46 $69.46 1,347,705
2018-11-14 $69.54 $70.02 $68.04 $68.41 $68.41 1,004,193
2018-11-13 $69.18 $69.85 $68.78 $69.19 $69.19 1,833,209
2018-11-12 $70.71 $71.21 $68.93 $69.08 $69.08 1,843,073
2018-11-09 $71.95 $72.00 $69.97 $70.94 $70.94 1,833,225
2018-11-08 $71.46 $72.55 $71.20 $72.18 $72.18 2,422,495
2018-11-07 $70.29 $71.85 $70.13 $71.55 $71.55 2,090,764
2018-11-06 $68.73 $69.84 $68.60 $69.83 $69.83 1,805,557
2018-11-05 $71.20 $71.31 $68.10 $68.95 $68.95 3,370,787
2018-11-02 $72.65 $72.97 $71.11 $71.76 $71.76 1,841,928
2018-11-01 $72.51 $72.64 $70.79 $72.29 $72.29 3,156,949
2018-10-31 $73.34 $73.99 $72.14 $72.25 $72.25 4,014,102
2018-10-30 $69.97 $73.21 $68.57 $72.55 $72.55 10,368,432
2018-10-29 $63.00 $63.94 $60.96 $62.05 $62.05 2,638,660
2018-10-26 $62.39 $63.24 $61.49 $61.97 $61.97 2,261,449
2018-10-25 $62.87 $63.93 $62.68 $63.29 $63.29 1,951,003
2018-10-24 $64.27 $64.80 $62.20 $62.28 $62.28 1,423,730
2018-10-23 $63.98 $64.55 $63.33 $64.22 $64.22 1,917,378
2018-10-22 $64.57 $65.38 $64.09 $65.18 $65.18 1,340,382
2018-10-19 $64.73 $65.52 $64.00 $64.24 $64.24 2,038,637
2018-10-18 $65.50 $65.62 $64.19 $64.50 $64.50 2,313,172
2018-10-17 $65.36 $65.77 $64.84 $65.69 $65.69 2,105,188
2018-10-16 $63.98 $65.28 $63.43 $65.20 $65.20 1,455,839
2018-10-15 $62.75 $64.04 $62.24 $63.30 $63.30 2,734,557
2018-10-12 $62.70 $63.37 $61.79 $63.00 $63.00 2,194,883
2018-10-11 $62.26 $63.79 $61.34 $61.34 $61.34 2,126,657
2018-10-10 $64.63 $65.00 $62.45 $62.50 $62.50 2,819,951
2018-10-09 $65.19 $65.86 $64.79 $64.93 $64.93 1,269,645
2018-10-08 $65.94 $66.14 $64.49 $65.38 $65.38 1,973,663
2018-10-05 $66.30 $66.88 $65.40 $66.24 $66.24 2,194,845
2018-10-04 $68.85 $68.85 $66.09 $66.32 $66.32 3,730,940
2018-10-03 $69.85 $70.26 $69.48 $69.79 $69.79 2,014,976
2018-10-02 $71.15 $71.33 $69.06 $69.41 $69.41 2,994,225
2018-10-01 $73.39 $73.39 $71.29 $71.53 $71.53 1,035,528
2018-09-28 $72.36 $73.18 $72.28 $73.15 $73.15 1,722,431
2018-09-27 $72.72 $73.17 $72.35 $72.41 $72.41 1,011,064
2018-09-26 $73.15 $73.46 $72.35 $72.51 $72.51 1,685,333
2018-09-25 $72.81 $73.50 $72.75 $72.83 $72.83 1,388,717
2018-09-24 $73.28 $73.41 $72.27 $72.87 $72.87 1,328,959
2018-09-21 $74.50 $74.65 $73.42 $73.50 $73.50 2,397,829
2018-09-20 $73.65 $74.42 $73.65 $74.17 $74.17 1,110,694
2018-09-19 $74.14 $74.87 $73.44 $73.74 $73.74 1,201,180
2018-09-18 $74.14 $75.39 $74.14 $74.33 $74.33 977,848
2018-09-17 $75.67 $75.99 $74.15 $74.28 $74.28 1,409,306
2018-09-14 $76.19 $76.30 $75.02 $75.80 $75.80 1,525,514
2018-09-13 $76.59 $76.84 $75.67 $76.16 $76.16 864,383
2018-09-12 $76.70 $76.94 $75.68 $76.01 $76.01 1,021,981
2018-09-11 $76.53 $77.35 $76.24 $76.90 $76.90 829,969
2018-09-10 $75.84 $77.13 $75.68 $76.75 $76.75 1,458,870
2018-09-07 $73.62 $74.88 $73.15 $74.51 $74.51 854,212
2018-09-06 $73.63 $74.54 $73.39 $74.28 $74.28 890,279
2018-09-05 $74.51 $74.53 $73.08 $73.69 $73.69 1,095,549
2018-09-04 $74.66 $74.82 $74.19 $74.74 $74.74 816,372
2018-08-31 $74.63 $75.25 $74.42 $75.14 $75.14 1,146,299
2018-08-30 $75.12 $75.23 $74.40 $74.71 $74.71 726,868
2018-08-29 $74.56 $75.36 $74.03 $75.23 $75.23 1,007,057
2018-08-28 $74.76 $75.29 $74.37 $74.45 $74.45 841,409
2018-08-27 $73.92 $74.55 $73.67 $74.51 $74.51 904,170
2018-08-24 $73.22 $73.78 $73.02 $73.40 $73.40 1,084,628
2018-08-23 $73.05 $73.59 $72.36 $73.07 $73.07 1,065,738
2018-08-22 $72.75 $73.47 $72.75 $73.11 $73.11 872,476
2018-08-21 $72.62 $73.34 $72.51 $72.78 $72.78 964,106
2018-08-20 $71.85 $72.74 $71.52 $72.51 $72.51 2,134,678
2018-08-17 $71.26 $71.62 $70.90 $71.44 $71.44 1,463,022
2018-08-16 $72.38 $72.52 $71.11 $71.39 $71.39 1,793,549
2018-08-15 $71.55 $72.56 $70.81 $71.69 $71.69 2,453,973
2018-08-14 $72.24 $72.79 $71.75 $72.20 $72.20 1,962,344
2018-08-13 $72.71 $73.54 $71.93 $72.00 $72.00 1,904,540
2018-08-10 $75.90 $76.87 $74.58 $74.66 $74.66 1,865,884
2018-08-09 $76.62 $77.58 $76.46 $76.84 $76.84 1,819,317
2018-08-08 $75.24 $76.89 $75.14 $76.62 $76.62 1,753,713
2018-08-07 $75.41 $75.88 $74.31 $75.67 $75.67 1,482,387
2018-08-06 $74.54 $75.51 $74.54 $75.32 $75.32 2,210,934
2018-08-03 $74.25 $75.00 $73.92 $74.61 $74.61 1,558,575
2018-08-02 $70.10 $74.48 $70.10 $74.28 $74.28 3,034,500
2018-08-01 $70.26 $72.00 $69.38 $71.63 $71.63 7,981,067
2018-07-31 $75.27 $75.99 $74.71 $75.26 $75.26 2,372,314
2018-07-30 $79.51 $79.51 $75.16 $75.29 $75.29 2,958,904
2018-07-27 $80.93 $81.24 $79.19 $79.64 $79.64 1,333,643
2018-07-26 $79.50 $80.79 $79.40 $80.73 $80.73 1,540,529
2018-07-25 $79.45 $80.76 $78.52 $80.13 $80.13 2,663,450
2018-07-24 $79.90 $80.00 $79.03 $79.22 $79.22 1,700,939
2018-07-23 $78.44 $79.80 $78.12 $79.75 $79.75 1,240,514
2018-07-20 $78.57 $79.18 $78.05 $78.91 $78.91 1,308,630
2018-07-19 $77.96 $78.37 $77.73 $78.24 $78.24 1,009,763
2018-07-18 $78.83 $78.83 $78.01 $78.12 $78.12 1,145,179
2018-07-17 $77.22 $78.78 $77.20 $78.63 $78.63 1,117,279
2018-07-16 $77.53 $78.06 $77.31 $77.68 $77.68 1,048,875
2018-07-13 $76.96 $77.38 $76.21 $77.32 $77.32 1,036,229
2018-07-12 $77.08 $77.73 $76.52 $77.67 $77.67 909,916
2018-07-11 $75.18 $76.51 $74.59 $76.49 $76.49 1,369,905
2018-07-10 $76.11 $76.32 $75.25 $75.83 $75.83 1,221,845
2018-07-09 $75.80 $76.38 $75.27 $76.23 $76.23 1,440,433
2018-07-06 $74.39 $75.33 $74.03 $75.17 $75.17 1,251,674
2018-07-05 $73.62 $74.58 $73.45 $74.34 $74.34 1,555,885
2018-07-03 $75.00 $75.00 $73.89 $74.23 $74.23 1,251,111
2018-07-02 $72.68 $74.52 $72.19 $74.44 $74.44 2,403,325
2018-06-29 $72.51 $74.01 $72.09 $73.23 $73.23 2,839,958
2018-06-28 $71.05 $72.97 $71.02 $72.48 $72.48 2,159,263
2018-06-27 $74.53 $76.14 $72.43 $72.46 $72.46 4,369,719
2018-06-26 $74.49 $76.10 $73.48 $75.72 $75.72 4,634,780
2018-06-25 $79.60 $79.60 $77.51 $77.65 $77.65 3,333,218
2018-06-22 $81.85 $81.85 $79.72 $80.32 $80.32 5,841,386
2018-06-21 $82.37 $83.08 $81.37 $81.69 $81.69 2,196,620
2018-06-20 $81.89 $82.98 $81.75 $82.30 $82.30 1,529,567
2018-06-19 $81.81 $82.21 $80.89 $81.68 $81.68 2,608,017
2018-06-18 $81.51 $82.71 $81.02 $82.58 $82.58 2,088,688
2018-06-15 $80.56 $81.98 $80.26 $81.97 $81.97 3,554,151
2018-06-14 $81.11 $81.56 $80.77 $80.86 $80.86 2,136,425
2018-06-13 $80.41 $81.38 $80.21 $80.95 $80.95 1,956,712
2018-06-12 $79.42 $80.70 $79.08 $80.57 $80.57 2,964,058
2018-06-11 $78.54 $79.58 $78.50 $79.26 $79.26 1,398,967
2018-06-08 $78.00 $78.58 $77.28 $78.48 $78.48 2,522,002
2018-06-07 $78.26 $78.75 $77.81 $78.28 $78.28 1,958,887
2018-06-06 $79.10 $79.30 $77.21 $78.01 $78.01 2,594,395
2018-06-05 $77.35 $79.41 $77.31 $78.99 $78.99 4,148,639
2018-06-04 $76.00 $77.09 $75.88 $77.07 $77.07 2,451,756
2018-06-01 $75.70 $76.47 $75.54 $76.00 $76.00 2,820,773
2018-05-31 $76.02 $76.02 $75.00 $75.38 $75.38 2,683,714
2018-05-30 $76.11 $76.63 $75.37 $76.08 $76.08 3,063,465
2018-05-29 $76.39 $77.19 $75.17 $75.82 $75.82 1,713,412
2018-05-25 $77.08 $77.44 $76.28 $76.51 $76.51 1,128,499
2018-05-24 $77.31 $77.89 $77.07 $77.48 $77.48 1,855,843
2018-05-23 $75.78 $77.05 $75.69 $77.02 $77.02 1,257,581
2018-05-22 $77.64 $78.25 $76.26 $76.39 $76.39 1,590,522
2018-05-21 $75.88 $76.68 $75.55 $76.46 $76.46 1,676,261
2018-05-18 $75.84 $76.00 $75.11 $75.34 $75.34 1,423,635
2018-05-17 $75.54 $76.26 $75.25 $76.09 $76.09 6,090,394
2018-05-16 $76.08 $76.49 $74.18 $74.59 $74.59 2,420,025
2018-05-15 $76.37 $76.67 $75.60 $76.29 $76.29 1,123,921
2018-05-14 $76.65 $77.27 $76.42 $76.69 $76.69 2,038,639
2018-05-11 $76.36 $76.90 $76.08 $76.30 $76.30 952,866
2018-05-10 $77.33 $77.59 $76.07 $76.36 $76.36 2,256,265
2018-05-09 $73.95 $77.39 $73.77 $77.30 $77.30 2,720,062
2018-05-08 $73.54 $73.90 $73.12 $73.68 $73.68 1,515,893
2018-05-07 $72.18 $73.13 $71.90 $73.12 $73.12 1,311,440
2018-05-04 $71.00 $72.32 $70.20 $72.01 $72.01 1,142,621
2018-05-03 $71.30 $71.60 $70.40 $71.45 $71.45 1,381,769
2018-05-02 $70.78 $71.90 $70.78 $71.65 $71.65 1,902,413
2018-05-01 $74.00 $74.50 $68.93 $70.84 $70.84 4,723,504
2018-04-30 $71.51 $72.23 $71.05 $71.65 $71.65 3,787,824
2018-04-27 $71.84 $71.87 $71.04 $71.10 $71.10 692,530
2018-04-26 $71.03 $71.89 $70.76 $71.53 $71.53 817,103
2018-04-25 $71.14 $71.14 $69.78 $70.78 $70.78 918,300
2018-04-24 $72.00 $72.24 $70.31 $70.97 $70.97 1,174,719
2018-04-23 $71.61 $72.27 $71.08 $71.67 $71.67 704,087
2018-04-20 $72.71 $73.00 $71.14 $71.30 $71.30 832,302
2018-04-19 $72.48 $73.12 $71.88 $72.46 $72.46 695,920
2018-04-18 $72.55 $73.19 $72.28 $72.85 $72.85 1,050,092
2018-04-17 $71.99 $72.77 $71.75 $72.49 $72.49 935,627
2018-04-16 $71.98 $72.24 $71.42 $71.64 $71.64 882,418
2018-04-13 $72.24 $72.24 $71.10 $71.43 $71.43 1,237,222
2018-04-12 $72.13 $72.60 $71.82 $71.92 $71.92 968,419
2018-04-11 $71.55 $72.57 $71.47 $71.59 $71.59 800,226
2018-04-10 $71.31 $72.71 $71.02 $72.49 $72.49 1,257,121
2018-04-09 $69.86 $71.61 $69.79 $70.46 $70.46 1,121,961
2018-04-06 $71.38 $71.44 $69.14 $69.34 $69.34 1,433,715
2018-04-05 $71.17 $72.59 $70.80 $72.29 $72.29 1,513,883
2018-04-04 $68.83 $70.62 $68.50 $70.41 $70.41 1,692,194
2018-04-03 $69.50 $70.27 $69.31 $70.12 $70.12 1,493,969
2018-04-02 $70.81 $70.81 $68.81 $69.25 $69.25 1,411,445
2018-03-29 $70.82 $71.52 $70.03 $70.98 $70.98 2,001,076
2018-03-28 $70.68 $71.43 $69.86 $70.05 $70.05 5,695,431
2018-03-27 $72.26 $72.68 $70.28 $70.75 $70.75 910,916
2018-03-26 $71.34 $72.35 $70.37 $72.18 $72.18 988,753
2018-03-23 $71.69 $72.41 $70.10 $70.19 $70.19 1,028,712
2018-03-22 $72.76 $73.19 $71.62 $71.65 $71.65 840,203
2018-03-21 $73.73 $73.90 $73.14 $73.39 $73.39 920,462
2018-03-20 $72.54 $73.79 $72.54 $73.68 $73.68 1,200,606
2018-03-19 $73.51 $74.00 $71.99 $72.49 $72.49 1,134,503
2018-03-16 $74.52 $74.87 $74.00 $74.02 $74.02 2,449,581
2018-03-15 $74.80 $75.38 $74.09 $74.71 $74.71 1,848,939
2018-03-14 $73.12 $73.60 $72.69 $73.25 $73.25 981,717
2018-03-13 $75.10 $75.60 $73.15 $73.30 $73.30 1,304,613
2018-03-12 $75.87 $75.99 $74.55 $74.97 $74.97 1,299,466
2018-03-09 $76.72 $78.28 $73.98 $76.07 $76.07 3,180,935
2018-03-08 $70.50 $75.19 $70.30 $75.08 $75.08 4,132,345
2018-03-07 $69.50 $70.42 $69.36 $69.99 $69.99 2,000,355
2018-03-06 $70.00 $70.70 $69.46 $69.94 $69.94 1,002,078
2018-03-05 $68.84 $70.12 $68.28 $69.81 $69.81 1,398,682
2018-03-02 $66.93 $69.50 $66.67 $69.43 $69.43 1,493,030
2018-03-01 $67.44 $68.74 $67.15 $67.92 $67.92 1,258,684
2018-02-28 $68.70 $69.00 $67.46 $67.46 $67.46 1,027,545
2018-02-27 $68.50 $68.93 $67.39 $68.24 $68.24 1,159,771
2018-02-26 $67.56 $69.00 $67.56 $68.60 $68.60 1,336,021
2018-02-23 $66.52 $67.37 $66.38 $67.36 $67.36 918,469
2018-02-22 $66.42 $67.11 $66.04 $66.25 $66.25 988,900
2018-02-21 $66.97 $67.78 $66.28 $66.32 $66.32 1,753,281
2018-02-20 $66.52 $67.37 $66.28 $66.77 $66.77 1,366,282
2018-02-16 $67.00 $67.95 $66.82 $66.89 $66.89 1,074,950
2018-02-15 $66.81 $67.43 $66.61 $67.40 $67.40 1,426,479
2018-02-14 $64.57 $67.15 $64.50 $66.87 $66.87 1,758,584
2018-02-13 $64.55 $65.03 $64.42 $64.49 $64.49 1,605,118
2018-02-12 $64.65 $65.47 $63.90 $64.93 $64.93 1,575,241
2018-02-09 $63.05 $64.63 $61.00 $64.13 $64.13 2,174,539
2018-02-08 $64.79 $64.96 $62.46 $62.49 $62.49 2,166,411
2018-02-07 $67.75 $68.65 $64.31 $64.48 $64.48 5,324,054
2018-02-06 $61.70 $64.04 $61.41 $63.67 $63.67 2,893,650
2018-02-05 $65.34 $66.00 $62.69 $62.81 $62.81 1,765,027
2018-02-02 $67.28 $67.30 $65.37 $65.72 $65.72 1,481,434
2018-02-01 $66.42 $67.90 $65.75 $67.56 $67.56 1,378,089
2018-01-31 $67.00 $68.30 $66.59 $66.99 $66.99 1,945,096
2018-01-30 $66.56 $67.20 $65.98 $66.56 $66.56 1,715,315
2018-01-29 $67.39 $67.73 $66.98 $67.25 $67.25 1,283,846
2018-01-26 $67.10 $67.87 $66.97 $67.62 $67.62 1,453,907
2018-01-25 $66.41 $67.15 $65.95 $66.87 $66.87 1,268,448
2018-01-24 $66.28 $66.46 $65.85 $66.02 $66.02 1,144,198
2018-01-23 $65.65 $66.40 $65.65 $66.00 $66.00 881,248
2018-01-22 $65.41 $65.65 $65.03 $65.65 $65.65 1,306,460
2018-01-19 $65.30 $65.87 $65.07 $65.63 $65.63 1,336,541
2018-01-18 $65.04 $65.43 $64.91 $65.08 $65.08 847,971
2018-01-17 $64.94 $65.40 $64.53 $65.40 $65.40 1,117,252
2018-01-16 $65.53 $65.56 $64.18 $64.50 $64.50 3,206,288
2018-01-12 $65.32 $65.66 $65.07 $65.52 $65.52 992,660
2018-01-11 $65.33 $65.91 $64.36 $65.21 $65.21 2,831,319
2018-01-10 $67.56 $67.97 $66.25 $66.33 $66.33 2,062,538
2018-01-09 $65.75 $69.56 $65.27 $67.49 $67.49 4,499,491
2018-01-08 $65.95 $66.09 $65.21 $65.88 $65.88 1,161,164
2018-01-05 $65.70 $65.86 $65.46 $65.83 $65.83 1,040,151
2018-01-04 $66.16 $66.25 $65.44 $65.60 $65.60 1,826,090
2018-01-03 $65.27 $66.00 $65.10 $65.94 $65.94 2,287,131
2018-01-02 $65.13 $65.94 $64.70 $65.56 $65.56 1,413,189
2017-12-29 $65.50 $65.65 $65.01 $65.04 $65.04 879,628
2017-12-28 $65.29 $65.55 $64.92 $65.43 $65.43 1,317,521
2017-12-27 $65.40 $65.50 $64.86 $65.19 $65.19 1,275,292
2017-12-26 $65.58 $65.87 $65.04 $65.42 $65.42 2,343,118
2017-12-22 $65.76 $66.32 $65.25 $65.45 $65.45 1,513,553
2017-12-21 $66.43 $66.77 $65.66 $65.84 $65.84 2,016,019
2017-12-20 $67.45 $67.57 $66.52 $66.63 $66.63 3,060,439
2017-12-19 $65.87 $67.71 $65.10 $66.82 $66.82 5,721,160
2017-12-18 $66.33 $68.03 $64.83 $65.67 $65.67 14,464,004
2017-12-15 $56.90 $57.99 $56.72 $57.76 $57.76 9,147,116
2017-12-14 $56.79 $57.22 $56.73 $56.76 $56.76 1,714,485
2017-12-13 $56.98 $57.18 $56.56 $56.66 $56.66 2,605,979
2017-12-12 $56.73 $57.12 $56.50 $57.02 $57.02 1,599,177
2017-12-11 $56.59 $57.01 $56.31 $56.55 $56.55 2,040,088
2017-12-08 $56.75 $57.12 $56.37 $56.50 $56.50 1,754,643
2017-12-07 $55.65 $56.51 $55.51 $56.44 $56.44 1,508,118
2017-12-06 $55.89 $56.55 $55.51 $55.77 $55.77 1,681,593
2017-12-05 $56.78 $56.86 $56.15 $56.44 $56.44 1,875,810
2017-12-04 $55.93 $56.95 $55.65 $56.44 $56.44 2,499,733
2017-12-01 $55.43 $55.88 $54.74 $55.79 $55.79 2,188,307
2017-11-30 $55.03 $56.20 $55.03 $55.78 $55.78 2,262,285
2017-11-29 $55.70 $56.04 $55.06 $55.34 $55.34 1,824,465
2017-11-28 $56.16 $56.16 $54.91 $55.36 $55.36 2,081,378
2017-11-27 $55.25 $55.72 $54.39 $55.35 $55.35 3,880,876
2017-11-24 $56.00 $56.00 $55.59 $55.79 $55.79 435,112
2017-11-22 $55.73 $56.00 $55.52 $55.69 $55.69 1,540,393
2017-11-21 $55.61 $55.70 $55.35 $55.68 $55.68 1,115,667
2017-11-20 $55.60 $55.60 $55.00 $55.38 $55.38 1,720,877
2017-11-17 $55.37 $55.56 $55.18 $55.44 $55.44 3,349,176
2017-11-16 $54.21 $55.30 $53.92 $55.26 $55.26 2,761,466
2017-11-15 $53.50 $54.14 $53.34 $54.01 $54.01 2,443,128
2017-11-14 $53.43 $53.87 $53.08 $53.75 $53.75 1,668,961
2017-11-13 $54.11 $54.23 $53.46 $53.52 $53.52 2,488,536
2017-11-10 $53.80 $54.32 $53.70 $54.26 $54.26 1,976,076
2017-11-09 $53.66 $53.87 $53.01 $53.85 $53.85 1,787,449
2017-11-08 $53.85 $53.93 $53.23 $53.76 $53.76 1,437,890
2017-11-07 $54.00 $54.02 $53.50 $53.76 $53.76 1,605,249
2017-11-06 $53.12 $53.76 $52.92 $53.74 $53.74 1,303,878
2017-11-03 $52.26 $53.10 $52.02 $53.01 $53.01 1,554,342
2017-11-02 $52.55 $52.61 $51.79 $52.29 $52.29 1,551,256
2017-11-01 $52.70 $53.07 $52.34 $52.69 $52.69 1,597,044
2017-10-31 $52.40 $52.60 $52.20 $52.25 $52.25 1,710,209
2017-10-30 $53.11 $53.13 $52.15 $52.46 $52.46 2,027,773
2017-10-27 $53.96 $54.01 $52.29 $53.00 $53.00 2,759,640
2017-10-26 $54.02 $54.65 $52.88 $53.34 $53.34 3,400,067
2017-10-25 $55.65 $56.85 $53.84 $54.00 $54.00 10,209,200
2017-10-24 $51.50 $52.09 $50.96 $51.91 $51.91 4,162,734
2017-10-23 $51.89 $52.09 $51.41 $51.46 $51.46 2,266,005
2017-10-20 $51.86 $52.10 $51.63 $51.87 $51.87 1,893,817
2017-10-19 $50.92 $51.68 $50.83 $51.65 $51.65 1,276,276
2017-10-18 $50.70 $51.19 $50.56 $51.00 $51.00 1,305,037
2017-10-17 $50.65 $50.92 $50.39 $50.58 $50.58 909,275
2017-10-16 $50.84 $51.10 $50.70 $50.73 $50.73 1,425,448
2017-10-13 $50.66 $50.89 $50.58 $50.76 $50.76 1,308,233
2017-10-12 $50.41 $50.93 $50.22 $50.52 $50.52 1,165,549
2017-10-11 $49.86 $50.52 $49.59 $50.52 $50.52 2,288,168
2017-10-10 $50.73 $51.11 $50.59 $51.03 $51.03 1,024,605
2017-10-09 $50.59 $50.59 $50.11 $50.31 $50.31 1,186,688
2017-10-06 $50.70 $50.87 $50.21 $50.63 $50.63 1,271,616
2017-10-05 $50.60 $50.86 $50.34 $50.78 $50.78 1,407,907
2017-10-04 $50.49 $50.70 $50.26 $50.50 $50.50 1,372,269
2017-10-03 $50.14 $50.64 $49.91 $50.50 $50.50 1,797,242
2017-10-02 $49.35 $50.08 $48.72 $50.00 $50.00 2,403,699
2017-09-29 $47.59 $48.82 $47.58 $48.72 $48.72 1,784,035
2017-09-28 $47.62 $47.71 $46.97 $47.68 $47.68 1,775,580
2017-09-27 $48.12 $48.13 $47.44 $47.75 $47.75 1,417,773
2017-09-26 $48.21 $48.34 $47.76 $47.83 $47.83 1,860,907
2017-09-25 $48.20 $48.60 $47.44 $47.92 $47.92 2,551,979
2017-09-22 $47.26 $48.38 $47.01 $48.33 $48.33 1,654,920
2017-09-21 $47.59 $47.89 $47.50 $47.52 $47.52 1,109,229
2017-09-20 $47.69 $47.90 $47.34 $47.67 $47.67 1,319,676
2017-09-19 $47.77 $47.82 $47.29 $47.69 $47.69 1,688,468
2017-09-18 $47.39 $47.91 $47.36 $47.57 $47.57 1,357,116
2017-09-15 $46.56 $47.36 $46.49 $47.34 $47.34 2,678,646
2017-09-14 $46.57 $46.66 $46.13 $46.60 $46.60 1,384,701
2017-09-13 $46.74 $46.91 $46.53 $46.68 $46.68 1,133,479
2017-09-12 $46.45 $46.98 $46.26 $46.80 $46.80 1,299,163
2017-09-11 $46.29 $46.62 $46.22 $46.47 $46.47 1,354,477
2017-09-08 $46.95 $46.95 $45.94 $46.00 $46.00 1,681,321
2017-09-07 $46.98 $47.00 $46.61 $46.80 $46.80 1,467,483
2017-09-06 $46.23 $46.97 $46.10 $46.89 $46.89 1,547,503
2017-09-05 $46.86 $47.00 $45.81 $46.17 $46.17 1,642,486
2017-09-01 $47.28 $47.65 $47.05 $47.08 $47.08 1,149,430
2017-08-31 $46.63 $47.35 $46.53 $47.15 $47.15 1,721,387
2017-08-30 $45.72 $46.53 $45.64 $46.47 $46.47 1,819,798
2017-08-29 $44.81 $45.86 $44.71 $45.71 $45.71 1,984,968
2017-08-28 $45.06 $45.25 $44.91 $45.14 $45.14 1,102,820
2017-08-25 $45.49 $45.49 $44.95 $44.98 $44.98 1,701,340
2017-08-24 $45.51 $45.67 $45.10 $45.23 $45.23 1,103,462
2017-08-23 $45.55 $45.76 $45.32 $45.42 $45.42 1,137,374
2017-08-22 $45.04 $45.89 $45.04 $45.81 $45.81 1,266,660
2017-08-21 $45.29 $45.39 $44.65 $44.91 $44.91 1,313,651
2017-08-18 $45.46 $45.86 $45.18 $45.36 $45.36 1,368,376
2017-08-17 $46.39 $46.40 $45.37 $45.40 $45.40 1,487,672
2017-08-16 $46.41 $46.74 $45.87 $46.29 $46.29 1,704,390
2017-08-15 $46.82 $47.09 $46.13 $46.34 $46.34 1,675,612
2017-08-14 $46.59 $47.29 $46.46 $46.82 $46.82 1,960,868
2017-08-11 $46.38 $46.62 $46.18 $46.37 $46.37 1,312,927
2017-08-10 $47.05 $47.20 $46.31 $46.31 $46.31 1,811,990
2017-08-09 $47.18 $47.86 $46.74 $47.40 $47.40 1,618,405
2017-08-08 $47.17 $47.68 $46.90 $47.27 $47.27 1,377,671
2017-08-07 $47.96 $47.99 $47.22 $47.31 $47.31 1,580,112
2017-08-04 $48.09 $48.42 $47.81 $47.87 $47.87 1,391,608
2017-08-03 $47.56 $48.19 $47.46 $48.04 $48.04 1,858,454
2017-08-02 $47.43 $47.56 $46.95 $47.51 $47.51 1,759,813
2017-08-01 $47.43 $47.63 $47.12 $47.53 $47.53 1,980,480
2017-07-31 $46.97 $47.28 $46.25 $47.14 $47.14 2,567,377
2017-07-28 $46.06 $47.27 $45.90 $46.89 $46.89 2,979,121
2017-07-27 $45.67 $46.99 $45.41 $46.01 $46.01 4,616,427
2017-07-26 $49.95 $50.00 $45.41 $45.49 $45.49 15,045,793
2017-07-25 $52.36 $53.45 $52.08 $53.28 $53.28 3,241,126
2017-07-24 $52.15 $52.45 $52.04 $52.37 $52.37 1,609,796
2017-07-21 $52.25 $52.45 $51.81 $52.13 $52.13 1,283,097
2017-07-20 $52.10 $52.64 $51.80 $52.36 $52.36 1,360,049
2017-07-19 $51.63 $52.24 $51.58 $52.10 $52.10 1,190,883
2017-07-18 $51.69 $51.83 $51.19 $51.53 $51.53 1,739,884
2017-07-17 $50.89 $52.46 $50.89 $51.77 $51.77 2,515,938
2017-07-14 $50.20 $50.68 $50.10 $50.62 $50.62 1,142,109
2017-07-13 $50.64 $50.64 $50.06 $50.08 $50.08 1,062,629
2017-07-12 $50.14 $50.83 $50.07 $50.55 $50.55 1,503,772
2017-07-11 $49.63 $50.27 $49.50 $49.83 $49.83 996,556
2017-07-10 $49.31 $49.78 $49.11 $49.65 $49.65 1,472,542
2017-07-07 $49.55 $50.13 $49.18 $49.24 $49.24 1,998,025
2017-07-06 $50.63 $50.63 $49.27 $49.36 $49.36 2,514,385
2017-07-05 $50.27 $51.02 $50.01 $50.95 $50.95 1,749,803
2017-07-03 $50.15 $50.73 $50.01 $50.09 $50.09 959,422
2017-06-30 $50.53 $50.53 $49.64 $49.81 $49.81 1,534,652
2017-06-29 $50.28 $50.45 $49.13 $50.24 $50.24 2,705,946
2017-06-28 $50.26 $50.80 $50.06 $50.63 $50.63 1,167,772
2017-06-27 $50.73 $51.14 $50.00 $50.00 $50.00 1,773,291
2017-06-26 $51.30 $51.65 $50.50 $50.87 $50.87 1,567,554
2017-06-23 $50.12 $51.51 $49.92 $51.30 $51.30 3,415,219
2017-06-22 $49.19 $50.61 $48.97 $50.02 $50.02 2,648,060
2017-06-21 $48.78 $49.34 $48.43 $49.28 $49.28 1,448,450
2017-06-20 $49.47 $49.68 $48.61 $48.64 $48.64 1,311,883
2017-06-19 $49.86 $50.24 $49.34 $49.49 $49.49 1,809,957
2017-06-16 $48.92 $49.57 $48.50 $49.50 $49.50 4,876,458
2017-06-15 $48.88 $49.36 $48.71 $49.19 $49.19 1,453,320
2017-06-14 $49.84 $49.95 $48.97 $49.25 $49.25 1,845,862
2017-06-13 $49.96 $50.65 $49.56 $49.63 $49.63 2,119,931
2017-06-12 $47.84 $49.65 $47.66 $49.52 $49.52 2,892,853
2017-06-09 $49.12 $49.33 $47.64 $48.13 $48.13 1,940,617
2017-06-08 $48.55 $48.94 $48.30 $48.91 $48.91 1,355,025
2017-06-07 $48.49 $48.75 $48.19 $48.54 $48.54 2,328,019
2017-06-06 $48.89 $49.06 $48.35 $48.45 $48.45 1,686,136
2017-06-05 $48.45 $49.06 $48.39 $48.91 $48.91 1,891,017
2017-06-02 $48.69 $48.79 $48.07 $48.53 $48.53 2,019,682
2017-06-01 $47.23 $48.32 $47.08 $48.30 $48.30 1,913,538
2017-05-31 $47.52 $47.57 $46.81 $47.15 $47.15 1,942,293
2017-05-30 $47.29 $47.67 $47.05 $47.43 $47.43 1,610,831
2017-05-26 $48.00 $48.17 $47.14 $47.39 $47.39 1,435,538
2017-05-25 $47.68 $48.40 $47.56 $48.06 $48.06 3,850,833
2017-05-24 $47.54 $47.92 $47.16 $47.62 $47.62 1,944,651
2017-05-23 $47.86 $47.91 $47.32 $47.41 $47.41 2,322,740
2017-05-22 $47.60 $47.99 $47.58 $47.75 $47.75 1,692,503
2017-05-19 $47.18 $47.66 $47.05 $47.38 $47.38 2,781,044
2017-05-18 $47.50 $47.70 $46.90 $47.00 $47.00 4,274,136
2017-05-17 $48.80 $48.85 $47.46 $47.50 $47.50 4,008,221
2017-05-16 $50.07 $50.24 $49.12 $49.15 $49.15 2,769,695
2017-05-15 $49.50 $50.07 $49.50 $49.83 $49.83 2,582,642
2017-05-12 $49.60 $49.82 $49.28 $49.43 $49.43 2,277,769
2017-05-11 $49.76 $50.07 $49.43 $49.85 $49.85 2,556,485
2017-05-10 $50.47 $50.50 $49.65 $49.85 $49.85 3,606,626
2017-05-09 $50.48 $50.71 $50.16 $50.40 $50.40 4,504,415
2017-05-08 $52.09 $52.17 $50.12 $50.17 $50.17 5,905,805
2017-05-05 $52.86 $52.86 $51.80 $52.13 $52.13 3,879,383
2017-05-04 $53.13 $54.04 $52.78 $52.86 $52.86 4,578,446
2017-05-03 $53.90 $54.86 $52.01 $52.80 $52.80 15,027,328
2017-05-02 $61.59 $62.58 $60.97 $62.50 $62.50 2,476,352
2017-05-01 $61.19 $61.79 $60.77 $61.48 $61.48 1,586,204
2017-04-28 $59.79 $60.96 $59.53 $60.94 $60.94 1,761,535
2017-04-27 $60.34 $60.43 $58.96 $59.75 $59.75 4,210,422
2017-04-26 $61.81 $62.43 $61.57 $62.24 $62.24 1,148,884
2017-04-25 $61.42 $61.86 $61.33 $61.80 $61.80 1,742,460
2017-04-24 $60.86 $61.73 $60.79 $61.39 $61.39 1,954,289
2017-04-21 $60.39 $60.52 $60.01 $60.28 $60.28 843,146
2017-04-20 $59.87 $60.55 $59.65 $60.20 $60.20 1,558,110
2017-04-19 $59.00 $59.91 $58.96 $59.68 $59.68 1,860,380
2017-04-18 $58.77 $59.30 $58.72 $58.95 $58.95 1,004,756
2017-04-17 $59.07 $59.20 $58.69 $58.82 $58.82 1,152,312
2017-04-13 $58.83 $59.20 $58.51 $58.80 $58.80 1,437,697
2017-04-12 $58.83 $59.09 $58.54 $58.88 $58.88 1,413,691
2017-04-11 $58.62 $59.23 $58.43 $59.01 $59.01 2,130,245
2017-04-10 $58.36 $58.82 $57.99 $58.51 $58.51 1,974,447
2017-04-07 $58.65 $58.74 $58.00 $58.10 $58.10 2,256,905
2017-04-06 $59.07 $59.70 $58.39 $58.75 $58.75 1,902,512
2017-04-05 $59.30 $59.73 $58.65 $58.80 $58.80 1,982,841
2017-04-04 $58.19 $59.41 $58.19 $59.30 $59.30 4,459,654
2017-04-03 $59.74 $59.99 $57.86 $58.10 $58.10 3,522,721
2017-03-31 $60.56 $60.91 $59.50 $59.70 $59.70 3,600,890
2017-03-30 $63.17 $64.07 $60.37 $60.53 $60.53 6,001,102
2017-03-29 $63.28 $63.70 $63.08 $63.44 $63.44 2,068,314
2017-03-28 $63.06 $63.61 $63.00 $63.25 $63.25 2,299,231
2017-03-27 $62.88 $63.44 $62.51 $63.09 $63.09 1,836,706
2017-03-24 $63.82 $64.31 $63.46 $63.63 $63.63 1,008,272
2017-03-23 $63.69 $64.42 $63.40 $63.66 $63.66 980,728
2017-03-22 $63.14 $63.76 $62.93 $63.68 $63.68 921,366
2017-03-21 $65.41 $65.65 $62.92 $62.95 $62.95 2,295,918
2017-03-20 $64.96 $65.04 $64.33 $64.86 $64.86 922,432
2017-03-17 $64.94 $65.22 $64.62 $65.00 $65.00 2,912,911
2017-03-16 $64.71 $64.93 $64.43 $64.63 $64.63 1,083,760
2017-03-15 $64.00 $64.56 $63.39 $64.39 $64.39 1,327,778
2017-03-14 $64.53 $64.95 $63.54 $63.63 $63.63 1,197,993
2017-03-13 $64.34 $65.20 $64.18 $64.59 $64.59 1,341,265
2017-03-10 $64.37 $64.74 $63.76 $64.22 $64.22 1,259,832
2017-03-09 $63.64 $64.35 $63.40 $64.20 $64.20 1,336,622
2017-03-08 $63.30 $63.85 $62.96 $63.55 $63.55 1,292,691
2017-03-07 $63.10 $64.52 $63.10 $63.30 $63.30 1,658,780
2017-03-06 $63.16 $63.25 $62.83 $63.06 $63.06 1,067,045
2017-03-03 $63.55 $63.55 $63.13 $63.36 $63.36 1,325,819
2017-03-02 $63.24 $64.50 $63.07 $63.79 $63.79 2,158,360
2017-03-01 $62.82 $63.59 $62.79 $63.38 $63.38 1,382,745
2017-02-28 $62.80 $63.11 $62.31 $62.60 $62.60 1,589,551
2017-02-27 $62.76 $63.12 $62.46 $62.86 $62.86 861,775
2017-02-24 $62.50 $62.89 $62.39 $62.87 $62.87 1,363,846
2017-02-23 $63.05 $63.13 $62.64 $62.70 $62.70 1,125,622
2017-02-22 $62.50 $63.15 $62.50 $63.01 $63.01 1,350,407
2017-02-21 $62.50 $63.15 $62.46 $62.64 $62.64 1,808,256
2017-02-17 $63.83 $63.87 $62.00 $62.34 $62.34 3,981,112
2017-02-16 $64.22 $64.77 $63.75 $64.24 $64.24 1,761,011
2017-02-15 $63.30 $64.10 $63.21 $63.90 $63.90 1,371,170
2017-02-14 $63.75 $64.13 $63.37 $63.55 $63.55 2,180,921
2017-02-13 $64.20 $64.20 $63.35 $63.60 $63.60 1,769,882
2017-02-10 $63.85 $64.28 $63.50 $63.95 $63.95 2,507,586
2017-02-09 $63.83 $64.58 $63.61 $63.85 $63.85 4,080,896
2017-02-08 $66.58 $66.59 $61.54 $63.55 $63.55 15,940,222
2017-02-07 $70.00 $71.34 $69.58 $71.12 $71.12 3,881,686
2017-02-06 $69.22 $69.71 $68.63 $69.71 $69.71 1,629,953
2017-02-03 $69.85 $69.85 $69.01 $69.55 $69.55 1,420,030
2017-02-02 $68.37 $69.67 $67.83 $69.40 $69.40 1,333,635
2017-02-01 $68.67 $68.80 $67.76 $68.70 $68.70 1,579,525
2017-01-31 $67.57 $68.85 $67.20 $68.59 $68.59 1,548,738
2017-01-30 $67.99 $68.35 $67.36 $67.81 $67.81 1,893,901
2017-01-27 $68.04 $68.08 $67.55 $67.97 $67.97 1,535,748
2017-01-26 $68.54 $68.70 $67.73 $67.78 $67.78 1,416,256
2017-01-25 $68.35 $68.82 $67.79 $68.73 $68.73 2,188,161
2017-01-24 $67.97 $68.28 $67.47 $67.74 $67.74 1,566,053
2017-01-23 $69.05 $69.35 $67.84 $67.97 $67.97 1,456,303
2017-01-20 $69.36 $69.60 $68.85 $69.15 $69.15 1,447,099
2017-01-19 $69.36 $69.74 $68.96 $68.98 $68.98 1,409,747
2017-01-18 $69.74 $69.81 $68.94 $69.60 $69.60 1,075,488
2017-01-17 $69.81 $70.00 $69.18 $69.79 $69.79 1,016,719
2017-01-13 $70.23 $70.42 $69.86 $70.02 $70.02 1,491,651
2017-01-12 $70.01 $70.30 $69.15 $69.93 $69.93 1,259,741
2017-01-11 $70.59 $71.64 $70.09 $70.12 $70.12 2,247,657
2017-01-10 $70.00 $70.48 $69.82 $70.28 $70.28 1,462,164
2017-01-09 $69.74 $70.29 $69.70 $70.00 $70.00 1,550,617
2017-01-06 $69.38 $70.51 $68.92 $69.79 $69.79 1,967,305
2017-01-05 $68.12 $69.75 $68.12 $69.55 $69.55 1,780,057
2017-01-04 $67.51 $68.48 $67.19 $68.33 $68.33 1,174,309
2017-01-03 $67.27 $68.37 $67.11 $67.57 $67.57 1,077,494
2016-12-30 $67.25 $67.55 $66.35 $66.68 $66.68 967,732
2016-12-29 $67.14 $67.83 $66.88 $67.04 $67.04 589,411
2016-12-28 $68.13 $68.30 $67.12 $67.27 $67.27 710,304
2016-12-27 $67.63 $68.39 $67.27 $68.09 $68.09 607,126
2016-12-23 $67.31 $67.75 $67.11 $67.63 $67.63 571,520
2016-12-22 $68.16 $68.68 $67.24 $67.37 $67.37 965,929
2016-12-21 $68.85 $69.26 $67.79 $67.87 $67.87 1,024,293
2016-12-20 $67.82 $68.84 $67.80 $68.70 $68.70 1,274,622
2016-12-19 $67.34 $68.07 $66.44 $67.76 $67.76 925,435
2016-12-16 $67.92 $68.43 $66.63 $67.19 $67.19 2,734,400
2016-12-15 $66.81 $68.18 $66.47 $67.58 $67.58 1,543,430
2016-12-14 $67.00 $68.36 $66.57 $66.99 $66.99 3,129,056
2016-12-13 $64.61 $65.92 $64.48 $65.14 $65.14 1,344,805
2016-12-12 $64.79 $64.84 $63.68 $64.25 $64.25 1,055,494
2016-12-09 $66.37 $66.57 $64.82 $64.94 $64.94 1,224,125
2016-12-08 $65.86 $66.79 $65.58 $66.31 $66.31 1,099,800
2016-12-07 $64.71 $66.18 $64.40 $66.15 $66.15 1,310,173
2016-12-06 $64.41 $64.98 $64.04 $64.93 $64.93 1,235,759
2016-12-05 $64.00 $64.59 $63.62 $64.31 $64.31 1,972,314
2016-12-02 $63.34 $64.14 $62.83 $63.87 $63.87 2,284,018
2016-12-01 $66.48 $66.50 $63.50 $63.51 $63.51 2,888,765
2016-11-30 $67.30 $67.48 $66.44 $66.70 $66.70 1,752,466
2016-11-29 $66.34 $67.76 $66.11 $67.28 $67.28 1,897,794
2016-11-28 $66.52 $66.79 $65.90 $66.17 $66.17 989,736
2016-11-25 $66.70 $66.97 $66.10 $66.95 $66.95 439,745
2016-11-23 $66.80 $66.93 $65.86 $66.48 $66.48 1,361,978
2016-11-22 $66.26 $67.03 $66.26 $66.82 $66.82 1,892,880
2016-11-21 $66.50 $67.10 $66.05 $66.90 $66.90 2,356,660
2016-11-18 $66.63 $66.74 $66.08 $66.44 $66.44 1,515,604
2016-11-17 $66.25 $66.93 $66.10 $66.60 $66.60 2,343,467
2016-11-16 $65.40 $66.10 $65.21 $65.90 $65.90 2,153,610
2016-11-15 $65.77 $66.30 $65.30 $65.47 $65.47 3,692,068
2016-11-14 $65.77 $65.86 $65.08 $65.44 $65.44 2,375,853
2016-11-11 $65.93 $66.16 $65.11 $65.45 $65.45 2,926,291
2016-11-10 $66.85 $67.63 $65.00 $66.22 $66.22 2,153,068
2016-11-09 $64.99 $66.98 $64.77 $66.53 $66.53 2,761,036
2016-11-08 $66.31 $66.76 $65.75 $66.37 $66.37 2,761,666
2016-11-07 $67.32 $67.50 $66.21 $66.52 $66.52 2,617,312
2016-11-04 $66.33 $67.04 $65.69 $65.81 $65.81 3,087,659
2016-11-03 $67.42 $67.54 $66.48 $66.52 $66.52 2,483,634
2016-11-02 $68.00 $68.22 $67.21 $67.31 $67.31 3,685,333
2016-11-01 $69.39 $69.55 $67.52 $68.10 $68.10 5,326,018
2016-10-31 $69.76 $71.04 $69.35 $69.47 $69.47 3,711,311
2016-10-28 $68.63 $70.10 $68.47 $69.91 $69.91 4,018,116
2016-10-27 $68.09 $69.95 $67.02 $68.81 $68.81 6,585,245
2016-10-26 $64.36 $68.47 $64.10 $67.70 $67.70 13,754,496
2016-10-25 $59.00 $59.20 $58.44 $59.07 $59.07 3,407,448
2016-10-24 $57.97 $59.18 $57.84 $58.84 $58.84 2,852,923
2016-10-21 $56.73 $57.81 $56.25 $57.67 $57.67 1,800,564
2016-10-20 $56.57 $56.88 $56.33 $56.73 $56.73 1,072,674
2016-10-19 $56.18 $56.98 $56.00 $56.62 $56.62 1,697,985
2016-10-18 $55.69 $56.30 $55.58 $55.92 $55.92 1,937,320
2016-10-17 $54.52 $54.99 $54.11 $54.94 $54.94 1,265,953
2016-10-14 $54.80 $55.24 $54.07 $54.66 $54.66 1,521,051
2016-10-13 $53.87 $54.58 $53.19 $54.45 $54.45 1,400,578
2016-10-12 $54.03 $54.36 $53.57 $54.28 $54.28 993,833
2016-10-11 $55.30 $55.30 $53.61 $54.13 $54.13 1,795,787
2016-10-10 $55.22 $55.74 $55.07 $55.31 $55.31 1,256,995
2016-10-07 $55.33 $55.33 $54.58 $54.95 $54.95 1,162,359
2016-10-06 $55.80 $55.91 $54.60 $54.86 $54.86 1,973,496
2016-10-05 $54.90 $56.05 $54.73 $55.98 $55.98 2,973,634
2016-10-04 $53.75 $54.78 $53.20 $54.64 $54.64 2,633,563
2016-10-03 $52.96 $53.75 $52.63 $53.71 $53.71 1,848,293
2016-09-30 $52.63 $53.19 $52.13 $52.99 $52.99 1,354,713
2016-09-29 $52.27 $53.64 $52.27 $52.41 $52.41 2,268,609
2016-09-28 $52.57 $52.70 $51.36 $52.28 $52.28 1,967,070
2016-09-27 $51.85 $52.83 $51.80 $52.65 $52.65 1,562,407
2016-09-26 $51.84 $52.25 $51.51 $51.76 $51.76 1,299,109
2016-09-23 $52.11 $52.63 $52.11 $52.25 $52.25 1,307,373
2016-09-22 $52.70 $52.93 $52.17 $52.43 $52.43 2,073,632
2016-09-21 $51.48 $52.30 $51.28 $52.21 $52.21 1,690,189
2016-09-20 $51.98 $52.26 $51.36 $51.36 $51.36 1,907,517
2016-09-19 $51.18 $51.90 $51.14 $51.62 $51.62 2,429,964
2016-09-16 $51.20 $51.40 $50.76 $50.98 $50.98 2,415,117
2016-09-15 $51.31 $51.71 $50.91 $51.38 $51.38 3,071,969
2016-09-14 $51.81 $52.46 $51.33 $51.65 $51.65 2,365,671
2016-09-13 $52.50 $52.82 $51.43 $51.87 $51.87 1,904,962
2016-09-12 $52.38 $53.28 $52.31 $53.09 $53.09 2,117,054
2016-09-09 $53.04 $53.73 $52.43 $52.50 $52.50 2,208,981
2016-09-08 $53.90 $54.31 $53.24 $53.50 $53.50 3,483,993
2016-09-07 $55.37 $55.43 $53.91 $54.08 $54.08 2,394,807
2016-09-06 $55.29 $55.83 $55.08 $55.50 $55.50 1,737,377
2016-09-02 $55.40 $55.78 $55.01 $55.33 $55.33 1,149,828
2016-09-01 $54.82 $55.08 $54.16 $55.07 $55.07 1,770,093
2016-08-31 $54.97 $55.14 $54.29 $54.90 $54.90 1,304,417
2016-08-30 $55.05 $55.56 $54.61 $54.89 $54.89 1,168,802
2016-08-29 $55.25 $55.30 $54.66 $55.04 $55.04 1,173,252
2016-08-26 $54.56 $55.94 $54.18 $55.31 $55.31 2,222,253
2016-08-25 $53.80 $54.68 $53.76 $54.56 $54.56 1,971,270
2016-08-24 $53.68 $54.44 $53.63 $53.98 $53.98 1,984,640
2016-08-23 $53.06 $54.28 $52.95 $53.60 $53.60 1,379,082
2016-08-22 $52.81 $53.00 $52.25 $52.98 $52.98 1,286,074
2016-08-19 $52.30 $52.96 $52.00 $52.95 $52.95 1,391,247
2016-08-18 $52.35 $52.64 $52.00 $52.35 $52.35 1,108,053
2016-08-17 $52.24 $52.40 $51.98 $52.34 $52.34 1,608,480
2016-08-16 $52.07 $52.63 $52.00 $52.00 $52.00 1,241,019
2016-08-15 $52.05 $53.01 $52.02 $52.05 $52.05 1,960,670
2016-08-12 $52.19 $52.57 $51.96 $51.97 $51.97 1,979,593
2016-08-11 $52.15 $52.30 $51.30 $51.41 $51.41 1,582,287
2016-08-10 $50.35 $52.06 $50.35 $52.02 $52.02 2,997,435
2016-08-09 $50.17 $50.95 $50.16 $50.22 $50.22 1,802,561
2016-08-08 $50.78 $50.94 $50.05 $50.21 $50.21 1,405,299
2016-08-05 $49.73 $50.87 $49.16 $50.66 $50.66 2,085,659
2016-08-04 $49.28 $49.71 $48.92 $49.43 $49.43 1,939,228
2016-08-03 $49.86 $49.98 $49.16 $49.44 $49.44 1,909,039
2016-08-02 $50.46 $50.69 $49.21 $49.96 $49.96 3,083,522
2016-08-01 $50.56 $50.71 $50.19 $50.60 $50.60 3,028,327
2016-07-29 $50.64 $50.83 $49.76 $50.53 $50.53 3,622,526
2016-07-28 $50.45 $51.13 $50.21 $50.69 $50.69 4,725,013
2016-07-27 $51.23 $51.44 $47.80 $50.51 $50.51 19,372,284
2016-07-26 $58.00 $58.47 $57.69 $58.09 $58.09 3,896,212
2016-07-25 $57.83 $58.33 $57.57 $57.90 $57.90 1,676,791
2016-07-22 $57.45 $58.14 $57.24 $57.89 $57.89 1,048,026
2016-07-21 $57.89 $58.12 $57.01 $57.20 $57.20 1,486,517
2016-07-20 $57.71 $57.89 $57.42 $57.83 $57.83 1,164,647
2016-07-19 $57.24 $57.96 $57.24 $57.45 $57.45 1,000,052
2016-07-18 $57.39 $57.86 $57.28 $57.47 $57.47 937,932
2016-07-15 $57.70 $57.91 $57.03 $57.25 $57.25 1,137,960
2016-07-14 $57.72 $58.01 $57.11 $57.43 $57.43 1,611,116
2016-07-13 $56.70 $57.69 $56.50 $56.86 $56.86 1,789,644
2016-07-12 $56.74 $56.90 $56.11 $56.16 $56.16 2,018,411
2016-07-11 $56.66 $57.40 $55.89 $56.24 $56.24 1,498,036
2016-07-08 $55.50 $56.64 $54.86 $56.38 $56.38 1,919,170
2016-07-07 $55.00 $55.39 $54.68 $54.94 $54.94 989,553
2016-07-06 $54.18 $55.03 $53.72 $54.96 $54.96 1,443,457
2016-07-05 $55.10 $55.50 $53.81 $54.25 $54.25 1,327,230
2016-07-01 $55.81 $56.33 $55.20 $55.50 $55.50 1,242,377
2016-06-30 $54.79 $55.94 $53.99 $55.93 $55.93 1,957,599
2016-06-29 $53.09 $54.84 $52.80 $54.56 $54.56 1,780,193
2016-06-28 $51.96 $53.43 $51.88 $53.05 $53.05 1,965,723
2016-06-27 $52.70 $52.88 $50.91 $51.16 $51.16 2,460,302
2016-06-24 $54.96 $55.74 $53.17 $53.35 $53.35 3,494,509
2016-06-23 $55.24 $57.17 $55.13 $57.17 $57.17 2,517,337
2016-06-22 $54.66 $55.24 $54.57 $54.70 $54.70 1,495,909
2016-06-21 $54.42 $54.74 $54.14 $54.70 $54.70 1,132,152
2016-06-20 $54.04 $54.82 $53.50 $54.14 $54.14 1,806,855
2016-06-17 $53.73 $53.99 $53.16 $53.19 $53.19 2,330,298
2016-06-16 $52.80 $53.81 $52.35 $53.71 $53.71 1,281,228
2016-06-15 $52.66 $54.06 $52.66 $53.27 $53.27 1,471,576
2016-06-14 $52.09 $52.69 $51.97 $52.66 $52.66 1,184,998
2016-06-13 $52.47 $53.16 $52.18 $52.21 $52.21 1,245,469
2016-06-10 $54.65 $55.24 $52.67 $52.73 $52.73 1,434,128
2016-06-09 $54.63 $55.50 $54.16 $55.44 $55.44 1,424,082
2016-06-08 $54.99 $55.40 $54.81 $54.92 $54.92 1,237,399
2016-06-07 $54.50 $54.89 $53.92 $54.85 $54.85 1,238,209
2016-06-06 $53.77 $54.73 $53.17 $54.53 $54.53 909,543
2016-06-03 $54.46 $54.58 $52.99 $53.55 $53.55 1,280,602
2016-06-02 $54.10 $54.97 $54.10 $54.90 $54.90 707,489
2016-06-01 $54.01 $54.62 $53.73 $54.42 $54.42 1,240,840
2016-05-31 $54.42 $54.78 $54.18 $54.58 $54.58 1,261,013
2016-05-27 $54.00 $54.50 $53.64 $54.20 $54.20 1,166,801
2016-05-26 $52.76 $54.17 $52.62 $53.98 $53.98 2,335,184
2016-05-25 $52.87 $53.81 $52.71 $52.86 $52.86 1,142,028
2016-05-24 $51.32 $52.91 $51.00 $52.70 $52.70 1,182,487
2016-05-23 $51.61 $51.87 $50.80 $51.29 $51.29 1,586,848
2016-05-20 $51.05 $51.99 $50.95 $51.73 $51.73 1,584,861
2016-05-19 $50.68 $51.29 $50.06 $50.68 $50.68 838,377
2016-05-18 $51.03 $51.40 $50.44 $50.97 $50.97 862,973
2016-05-17 $51.20 $51.75 $50.71 $50.97 $50.97 1,221,495
2016-05-16 $50.49 $51.68 $50.36 $51.36 $51.36 1,281,039
2016-05-13 $50.93 $51.38 $50.28 $50.49 $50.49 1,505,200
2016-05-12 $51.00 $51.74 $50.50 $51.12 $51.12 1,652,649
2016-05-11 $51.77 $51.86 $50.58 $50.72 $50.72 1,326,931
2016-05-10 $50.35 $52.03 $50.27 $51.97 $51.97 1,904,264
2016-05-09 $49.65 $50.44 $49.56 $50.15 $50.15 1,243,439
2016-05-06 $49.35 $49.97 $48.88 $49.94 $49.94 1,444,676
2016-05-05 $49.77 $50.04 $49.09 $49.51 $49.51 2,055,127
2016-05-04 $49.62 $49.97 $49.09 $49.54 $49.54 2,677,348
2016-05-03 $50.82 $50.94 $49.64 $49.91 $49.91 1,979,053
2016-05-02 $50.75 $51.18 $50.03 $50.94 $50.94 1,982,908
2016-04-29 $52.21 $52.38 $50.38 $50.99 $50.99 2,741,351
2016-04-28 $54.48 $54.81 $52.29 $52.41 $52.41 2,530,279
2016-04-27 $52.10 $57.50 $52.03 $54.85 $54.85 6,939,678
2016-04-26 $50.93 $52.84 $50.83 $52.66 $52.66 3,781,214
2016-04-25 $51.00 $51.11 $50.56 $51.09 $51.09 1,617,719
2016-04-22 $51.26 $51.81 $50.64 $51.13 $51.13 2,987,927
2016-04-21 $51.36 $51.71 $51.03 $51.36 $51.36 1,319,306
2016-04-20 $51.35 $51.66 $50.00 $51.27 $51.27 2,125,182
2016-04-19 $51.93 $52.25 $50.76 $51.35 $51.35 1,845,430
2016-04-18 $50.54 $51.98 $49.87 $51.75 $51.75 2,296,226
2016-04-15 $51.58 $51.91 $50.77 $50.93 $50.93 1,985,923
2016-04-14 $51.53 $52.34 $51.13 $51.67 $51.67 1,273,999
2016-04-13 $50.76 $51.97 $50.61 $51.79 $51.79 1,600,034
2016-04-12 $51.18 $51.61 $49.80 $50.54 $50.54 3,063,091
2016-04-11 $52.69 $52.99 $51.01 $51.06 $51.06 2,409,524
2016-04-08 $53.59 $53.95 $52.20 $52.38 $52.38 1,863,545
2016-04-07 $54.50 $55.00 $53.00 $53.28 $53.28 1,754,484
2016-04-06 $53.08 $54.80 $53.08 $54.78 $54.78 1,672,620
2016-04-05 $54.19 $54.32 $52.76 $53.14 $53.14 2,116,879
2016-04-04 $55.17 $55.84 $54.76 $55.33 $55.33 1,034,096
2016-04-01 $55.14 $55.31 $54.24 $55.22 $55.22 1,671,775
2016-03-31 $55.06 $55.73 $54.70 $55.57 $55.57 1,643,033
2016-03-30 $55.74 $55.80 $54.79 $55.10 $55.10 1,540,116
2016-03-29 $54.65 $55.54 $54.02 $55.26 $55.26 1,159,516
2016-03-28 $55.10 $55.31 $54.57 $54.93 $54.93 1,289,600
2016-03-24 $54.65 $55.13 $54.39 $54.84 $54.84 1,940,498
2016-03-23 $56.67 $56.67 $54.95 $55.12 $55.12 1,697,920
2016-03-22 $55.98 $57.00 $55.81 $56.74 $56.74 1,193,505
2016-03-21 $55.85 $56.36 $55.69 $56.29 $56.29 1,071,877
2016-03-18 $56.50 $57.05 $55.69 $55.95 $55.95 2,417,964
2016-03-17 $55.48 $56.08 $55.28 $56.06 $56.06 1,688,384
2016-03-16 $54.29 $56.09 $54.19 $55.81 $55.81 1,610,726
2016-03-15 $54.89 $55.09 $54.34 $54.67 $54.67 1,844,906
2016-03-14 $55.75 $55.83 $55.08 $55.28 $55.28 1,896,623
2016-03-11 $55.26 $56.29 $55.18 $56.07 $56.07 1,264,383
2016-03-10 $55.24 $55.43 $53.90 $54.64 $54.64 3,072,663
2016-03-09 $54.99 $55.49 $54.29 $55.19 $55.19 1,595,568
2016-03-08 $54.94 $55.15 $54.15 $54.58 $54.58 2,899,089
2016-03-07 $55.00 $55.98 $54.92 $55.33 $55.33 2,950,542
2016-03-04 $55.65 $55.98 $55.03 $55.57 $55.57 2,835,654
2016-03-03 $55.83 $55.89 $55.20 $55.64 $55.64 2,524,406
2016-03-02 $55.40 $56.31 $55.04 $56.21 $56.21 2,425,746
2016-03-01 $54.37 $55.57 $54.00 $55.53 $55.53 3,930,484
2016-02-29 $55.29 $55.54 $53.97 $53.97 $53.97 4,323,435
2016-02-26 $55.35 $55.55 $54.60 $55.24 $55.24 3,038,186
2016-02-25 $54.92 $55.00 $54.15 $54.96 $54.96 2,554,557
2016-02-24 $53.59 $54.97 $53.02 $54.78 $54.78 2,165,272
2016-02-23 $54.07 $54.76 $53.58 $53.97 $53.97 3,878,854
2016-02-22 $53.63 $55.60 $53.39 $54.48 $54.48 3,963,500
2016-02-19 $52.90 $53.14 $52.00 $53.13 $53.13 3,426,734
2016-02-18 $54.83 $54.83 $53.07 $53.28 $53.28 3,447,949
2016-02-17 $53.18 $54.00 $52.85 $53.42 $53.42 3,354,969
2016-02-16 $51.27 $53.15 $50.47 $52.55 $52.55 5,450,184
2016-02-12 $49.57 $50.90 $49.28 $50.76 $50.76 4,037,236
2016-02-11 $47.13 $49.44 $46.50 $49.14 $49.14 5,810,001
2016-02-10 $46.99 $49.28 $44.68 $47.96 $47.96 14,254,350
2016-02-09 $40.59 $41.53 $39.43 $39.57 $39.57 6,686,739
2016-02-08 $42.51 $43.00 $40.22 $40.98 $40.98 3,280,033
2016-02-05 $44.15 $44.19 $42.88 $43.20 $43.20 2,629,279
2016-02-04 $44.41 $45.28 $43.87 $44.64 $44.64 2,402,873
2016-02-03 $43.25 $44.81 $42.96 $44.39 $44.39 3,792,873
2016-02-02 $44.96 $44.96 $42.68 $42.94 $42.94 2,789,195
2016-02-01 $45.50 $45.54 $44.31 $45.30 $45.30 2,765,770
2016-01-29 $43.79 $45.63 $43.53 $45.62 $45.62 2,278,158
2016-01-28 $44.85 $45.21 $43.28 $43.47 $43.47 2,726,349
2016-01-27 $45.70 $46.44 $44.15 $44.35 $44.35 2,082,825
2016-01-26 $45.86 $46.42 $45.26 $46.20 $46.20 2,256,567
2016-01-25 $46.81 $46.90 $45.64 $45.70 $45.70 1,413,870
2016-01-22 $46.97 $47.89 $46.52 $46.91 $46.91 1,984,684
2016-01-21 $46.33 $47.82 $45.80 $46.21 $46.21 3,350,361
2016-01-20 $44.79 $46.75 $43.75 $46.11 $46.11 3,493,890
2016-01-19 $44.82 $45.64 $43.75 $45.44 $45.44 3,590,128
2016-01-15 $45.33 $45.91 $43.93 $44.15 $44.15 3,836,083
2016-01-14 $45.98 $47.26 $45.10 $46.91 $46.91 2,974,796
2016-01-13 $47.14 $47.69 $45.75 $45.82 $45.82 4,134,906
2016-01-12 $46.01 $48.19 $46.01 $46.88 $46.88 6,203,449
2016-01-11 $48.27 $48.87 $44.93 $45.46 $45.46 6,487,045
2016-01-08 $48.51 $49.18 $48.05 $48.10 $48.10 4,122,741
2016-01-07 $49.34 $50.70 $48.16 $48.19 $48.19 4,029,624
2016-01-06 $51.00 $51.76 $50.38 $50.48 $50.48 2,588,749
2016-01-05 $52.38 $52.65 $51.93 $52.02 $52.02 1,505,033
2016-01-04 $51.80 $52.32 $50.91 $52.31 $52.31 4,341,097
2015-12-31 $52.84 $53.42 $52.61 $52.63 $52.63 1,131,956
2015-12-30 $53.30 $53.44 $52.89 $52.90 $52.90 786,487
2015-12-29 $53.45 $53.83 $53.00 $53.33 $53.33 1,082,137
2015-12-28 $53.11 $53.33 $52.60 $53.18 $53.18 927,396
2015-12-24 $53.40 $53.51 $52.96 $53.04 $53.04 410,229
2015-12-23 $52.91 $53.48 $52.81 $53.25 $53.25 1,338,305
2015-12-22 $52.70 $53.17 $52.52 $52.98 $52.98 987,234
2015-12-21 $52.82 $52.95 $51.99 $52.68 $52.68 1,444,760
2015-12-18 $52.48 $53.04 $52.28 $52.32 $52.32 3,772,269
2015-12-17 $53.34 $53.93 $52.59 $52.59 $52.59 2,272,663
2015-12-16 $52.35 $53.37 $52.25 $53.28 $53.28 2,513,932
2015-12-15 $51.32 $52.54 $51.14 $51.76 $51.76 3,039,510
2015-12-14 $52.37 $52.85 $50.56 $51.08 $51.08 3,182,709
2015-12-11 $53.10 $53.65 $51.56 $51.81 $51.81 2,894,135
2015-12-10 $53.39 $54.28 $53.08 $53.70 $53.70 2,067,548
2015-12-09 $53.72 $55.31 $53.23 $53.27 $53.27 4,106,995
2015-12-08 $55.32 $55.53 $54.94 $55.10 $55.10 1,822,290
2015-12-07 $56.34 $56.35 $55.62 $55.71 $55.71 1,765,036
2015-12-04 $54.98 $56.81 $54.91 $56.62 $56.62 2,532,107
2015-12-03 $56.31 $56.63 $54.53 $54.81 $54.81 2,509,593
2015-12-02 $57.57 $57.84 $55.96 $56.07 $56.07 2,715,186
2015-12-01 $57.62 $58.51 $57.46 $57.66 $57.66 1,851,760
2015-11-30 $58.01 $58.13 $57.16 $57.61 $57.61 1,832,815
2015-11-27 $57.67 $58.17 $57.50 $57.90 $57.90 581,760
2015-11-25 $56.97 $58.10 $56.82 $57.68 $57.68 1,423,060
2015-11-24 $56.55 $57.33 $56.45 $56.62 $56.62 1,794,678
2015-11-23 $56.94 $57.85 $56.82 $56.95 $56.95 2,954,732
2015-11-20 $57.96 $58.00 $55.36 $56.92 $56.92 6,647,146
2015-11-19 $59.84 $60.00 $58.80 $59.21 $59.21 1,369,489
2015-11-18 $58.84 $59.39 $58.52 $59.25 $59.25 1,544,635
2015-11-17 $59.17 $59.48 $58.53 $58.73 $58.73 1,441,975
2015-11-16 $58.59 $59.31 $58.26 $59.14 $59.14 1,777,073
2015-11-13 $60.43 $60.65 $58.56 $58.57 $58.57 1,957,111
2015-11-12 $61.32 $61.82 $60.40 $60.44 $60.44 1,423,618
2015-11-11 $61.96 $62.08 $61.12 $61.42 $61.42 1,269,110
2015-11-10 $61.75 $62.36 $61.53 $61.65 $61.65 1,707,981
2015-11-09 $62.19 $62.33 $61.15 $61.83 $61.83 1,832,379
2015-11-06 $61.64 $62.79 $61.36 $62.38 $62.38 1,580,577
2015-11-05 $62.44 $62.44 $61.09 $61.70 $61.70 1,521,759
2015-11-04 $63.32 $63.39 $61.98 $62.22 $62.22 2,043,595
2015-11-03 $61.65 $63.55 $61.41 $63.11 $63.11 2,789,507
2015-11-02 $60.73 $62.10 $60.69 $61.78 $61.78 2,383,634
2015-10-30 $61.27 $62.87 $60.80 $60.82 $60.82 4,006,747
2015-10-29 $61.70 $61.75 $60.43 $61.11 $61.11 6,395,010
2015-10-28 $61.91 $63.20 $60.25 $62.91 $62.91 21,769,246
2015-10-27 $74.99 $76.39 $74.83 $75.55 $75.55 3,750,983
2015-10-26 $73.90 $75.44 $73.71 $75.37 $75.37 1,909,759
2015-10-23 $73.51 $74.49 $72.84 $74.08 $74.08 1,402,121
2015-10-22 $71.71 $73.95 $71.52 $72.53 $72.53 1,504,407
2015-10-21 $72.12 $72.28 $71.05 $71.16 $71.16 787,291
2015-10-20 $70.51 $72.23 $70.28 $71.92 $71.92 1,284,849
2015-10-19 $70.47 $70.84 $70.01 $70.42 $70.42 1,691,828
2015-10-16 $71.67 $71.67 $70.55 $70.95 $70.95 1,279,149
2015-10-15 $70.79 $71.69 $70.38 $71.56 $71.56 1,075,425
2015-10-14 $71.01 $71.87 $70.11 $70.28 $70.28 1,307,426
2015-10-13 $72.53 $72.66 $71.00 $71.14 $71.14 1,295,237
2015-10-12 $73.57 $73.59 $72.57 $72.82 $72.82 1,085,650
2015-10-09 $73.80 $74.04 $73.29 $73.46 $73.46 1,109,799
2015-10-08 $73.12 $73.91 $72.85 $73.80 $73.80 958,054
2015-10-07 $72.40 $73.73 $72.30 $73.55 $73.55 1,420,466
2015-10-06 $72.00 $72.40 $71.50 $72.30 $72.30 1,094,221
2015-10-05 $70.82 $72.48 $70.41 $72.12 $72.12 1,363,557
2015-10-02 $68.18 $70.24 $67.44 $70.23 $70.23 1,216,240
2015-10-01 $69.06 $69.44 $68.14 $68.96 $68.96 1,453,517
2015-09-30 $68.68 $69.16 $68.35 $69.06 $69.06 2,155,024
2015-09-29 $68.00 $68.40 $67.10 $67.50 $67.50 1,344,707
2015-09-28 $70.07 $70.91 $67.75 $67.96 $67.96 1,885,405
2015-09-25 $69.72 $71.65 $69.47 $70.55 $70.55 2,835,650
2015-09-24 $70.28 $70.40 $69.02 $69.39 $69.39 1,705,277
2015-09-23 $70.29 $70.79 $70.06 $70.54 $70.54 1,762,370
2015-09-22 $71.44 $71.55 $70.11 $70.61 $70.61 1,794,181
2015-09-21 $72.32 $72.60 $71.72 $72.09 $72.09 1,729,419
2015-09-18 $73.75 $74.27 $71.79 $71.95 $71.95 3,906,019
2015-09-17 $74.88 $75.40 $74.07 $74.64 $74.64 1,704,993
2015-09-16 $74.17 $75.02 $74.12 $74.82 $74.82 1,381,120
2015-09-15 $74.60 $75.37 $74.21 $75.20 $75.20 1,077,527
2015-09-14 $74.45 $74.76 $73.85 $74.58 $74.58 1,010,789
2015-09-11 $74.32 $75.32 $73.94 $74.67 $74.67 1,372,319
2015-09-10 $73.28 $75.03 $73.19 $74.55 $74.55 1,410,940
2015-09-09 $74.88 $75.25 $73.13 $73.35 $73.35 1,276,175
2015-09-08 $73.75 $74.35 $73.06 $74.28 $74.28 1,417,619
2015-09-04 $71.71 $73.17 $71.71 $72.58 $72.58 1,607,118
2015-09-03 $71.86 $74.71 $71.54 $73.26 $73.26 2,381,659
2015-09-02 $71.35 $71.67 $69.67 $71.27 $71.27 1,673,412
2015-09-01 $69.75 $71.43 $69.67 $70.43 $70.43 2,411,225
2015-08-31 $71.66 $71.81 $70.87 $71.31 $71.31 1,767,877
2015-08-28 $70.59 $71.97 $70.20 $71.90 $71.90 2,371,900
2015-08-27 $69.09 $70.89 $68.53 $70.50 $70.50 2,084,185
2015-08-26 $67.07 $68.30 $65.33 $68.17 $68.17 2,242,353
2015-08-25 $68.24 $68.99 $65.59 $65.63 $65.63 3,113,591
2015-08-24 $65.01 $68.22 $63.14 $66.52 $66.52 3,784,669
2015-08-21 $69.19 $70.00 $67.91 $68.04 $68.04 2,310,837
2015-08-20 $72.30 $72.57 $69.77 $69.78 $69.78 2,107,072
2015-08-19 $73.78 $73.90 $72.29 $73.06 $73.06 881,900
2015-08-18 $73.96 $74.19 $73.23 $73.85 $73.85 1,222,032
2015-08-17 $73.01 $73.60 $72.32 $73.57 $73.57 1,027,195
2015-08-14 $73.38 $73.84 $72.73 $73.37 $73.37 1,328,653
2015-08-13 $73.82 $74.50 $73.47 $73.84 $73.84 1,129,548
2015-08-12 $72.61 $74.19 $71.76 $73.92 $73.92 1,429,347
2015-08-11 $74.69 $74.69 $72.43 $72.96 $72.96 1,969,194
2015-08-10 $74.98 $75.39 $74.62 $75.01 $75.01 1,087,565
2015-08-07 $74.54 $74.63 $73.53 $74.53 $74.53 968,695
2015-08-06 $75.98 $76.00 $73.94 $74.42 $74.42 1,241,561
2015-08-05 $76.06 $76.48 $75.61 $76.03 $76.03 1,655,143
2015-08-04 $75.82 $76.29 $75.25 $75.61 $75.61 1,414,387
2015-08-03 $76.04 $76.55 $74.98 $75.75 $75.75 1,987,722
2015-07-31 $75.04 $76.98 $74.40 $76.71 $76.71 3,480,156
2015-07-30 $72.68 $75.95 $72.23 $74.96 $74.96 4,404,556
2015-07-29 $68.05 $73.55 $67.13 $73.21 $73.21 9,972,363
2015-07-28 $72.13 $73.83 $71.25 $73.65 $73.65 2,524,452
2015-07-27 $72.21 $72.38 $71.04 $71.63 $71.63 1,365,871
2015-07-24 $73.90 $73.93 $72.14 $72.52 $72.52 1,237,851
2015-07-23 $72.94 $74.18 $72.56 $73.51 $73.51 1,030,067
2015-07-22 $72.64 $73.05 $72.28 $72.75 $72.75 1,078,127
2015-07-21 $73.40 $73.74 $72.50 $72.55 $72.55 1,059,265
2015-07-20 $72.16 $73.93 $72.16 $73.48 $73.48 1,068,688
2015-07-17 $72.70 $73.00 $72.28 $72.72 $72.72 1,070,443
2015-07-16 $72.23 $72.89 $72.21 $72.63 $72.63 688,206
2015-07-15 $72.25 $72.89 $71.79 $72.06 $72.06 924,564
2015-07-14 $71.72 $72.95 $71.40 $72.29 $72.29 1,138,420
2015-07-13 $70.44 $71.80 $70.10 $71.67 $71.67 1,106,867
2015-07-10 $70.30 $70.30 $69.57 $69.98 $69.98 939,669
2015-07-09 $69.58 $70.36 $69.14 $69.30 $69.30 1,561,087
2015-07-08 $69.81 $69.97 $68.83 $68.86 $68.86 1,171,265
2015-07-07 $70.08 $70.19 $68.72 $70.11 $70.11 1,244,781
2015-07-06 $69.21 $69.94 $69.11 $69.76 $69.76 1,005,914
2015-07-02 $70.38 $70.59 $69.22 $69.91 $69.91 1,142,515
2015-07-01 $70.30 $70.91 $70.01 $70.37 $70.37 962,366
2015-06-30 $69.83 $70.29 $69.55 $69.82 $69.82 1,678,578
2015-06-29 $70.29 $70.84 $69.13 $69.18 $69.18 1,165,777
2015-06-26 $71.30 $71.45 $70.65 $71.13 $71.13 1,390,479
2015-06-25 $71.34 $71.80 $71.09 $71.37 $71.37 1,462,297
2015-06-24 $72.22 $72.48 $70.90 $71.33 $71.33 1,509,702
2015-06-23 $72.94 $73.08 $72.03 $72.23 $72.23 1,441,979
2015-06-22 $72.73 $73.52 $72.55 $73.01 $73.01 1,383,550
2015-06-19 $73.24 $73.33 $72.28 $72.29 $72.29 2,028,547
2015-06-18 $72.84 $73.58 $72.62 $73.27 $73.27 1,121,934
2015-06-17 $72.88 $73.34 $72.29 $72.81 $72.81 919,481
2015-06-16 $72.50 $73.19 $72.50 $72.85 $72.85 711,312
2015-06-15 $72.66 $72.97 $72.18 $72.50 $72.50 1,116,503
2015-06-12 $73.83 $74.39 $73.37 $73.44 $73.44 764,851
2015-06-11 $74.65 $74.99 $73.88 $74.05 $74.05 903,162
2015-06-10 $73.25 $74.94 $73.03 $74.61 $74.61 1,517,790
2015-06-09 $73.22 $73.87 $72.19 $72.90 $72.90 2,616,766
2015-06-08 $75.21 $75.88 $74.81 $74.89 $74.89 1,368,879
2015-06-05 $74.87 $75.37 $74.57 $75.24 $75.24 1,792,395
2015-06-04 $75.56 $75.97 $74.99 $75.14 $75.14 1,067,789
2015-06-03 $75.58 $76.41 $75.36 $76.02 $76.02 1,203,327
2015-06-02 $75.02 $75.89 $74.86 $75.46 $75.46 1,753,594
2015-06-01 $76.38 $76.50 $74.71 $75.23 $75.23 2,269,523
2015-05-29 $76.76 $76.95 $76.01 $76.27 $76.27 1,791,926
2015-05-28 $77.32 $77.74 $76.97 $77.03 $77.03 753,931
2015-05-27 $77.05 $78.09 $77.01 $77.74 $77.74 1,201,468
2015-05-26 $77.59 $77.60 $76.52 $76.93 $76.93 879,771
2015-05-22 $77.41 $77.87 $77.36 $77.66 $77.66 980,290
2015-05-21 $76.91 $77.87 $76.64 $77.64 $77.64 723,213
2015-05-20 $77.47 $77.49 $76.56 $76.91 $76.91 869,107
2015-05-19 $77.34 $78.00 $77.16 $77.30 $77.30 1,138,656
2015-05-18 $77.85 $78.07 $77.50 $77.94 $77.94 1,298,721

Akamai Technologies Inc (AKAM) News Headlines

War censorship exposes Putin's leaky internet controls

Long before waging war on Ukraine, President Vladimir Putin was working to make Russia's internet a powerful tool of surveillance and social control …

foxbusiness.com March 14, 2022

These corporate insiders sold a big chunk of their stock right before quarter-end

The CFOs of these companies dumped large amounts of their own stock in recent days.

cnbc.com March 31, 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.