Autoliv Inc (ALV) Exchange: NYSE

Data as of March 29, 2024

$120.43 ($-1.67) -1.37%

Autoliv Inc - Daily Information
Click for more stock information on Autoliv Inc.
Daily Information Data
Date March 29, 2024
Open $121.90
Previous Close $120.43
High $121.98
Low $120.26
Adjusted Open $121.90
Previous Adjusted Close $120.43
Adjusted High $121.98
Adjusted Low $120.26

About Autoliv Inc (ALV)

Autoliv Inc (ALV) is a premier supplier of a diverse range of passive safety products, such as airbags, steering wheels, seatbelts, and other related products. The company has operations in more than 30 countries and is headquartered in Stockholm, Sweden. Autoliv was founded in 1997, and since then its revenue has grown nearly tenfold. In 2019, Autoliv reported revenues of $10.1 billion, a 10% increase from the previous year. The company also announced in 2019 that it was entering the emerging market of autonomous driving technology through its acquisition of Detroit-based company Aptiv. Autoliv's products can be found in 97 percent of new vehicles around the world.

Historical Stock Data for Autoliv Inc (ALV)

Date Open High Low Close Adj.Close Volume
2024-03-28 $121.90 $121.98 $120.26 $120.43 $120.43 489,880
2024-03-27 $120.63 $122.13 $119.54 $122.10 $122.10 359,813
2024-03-26 $122.30 $122.44 $120.96 $121.06 $121.06 508,768
2024-03-25 $123.55 $124.38 $122.40 $122.44 $122.44 496,042
2024-03-22 $122.33 $123.51 $122.30 $123.51 $123.51 590,851
2024-03-21 $121.89 $122.38 $121.34 $121.93 $121.93 384,738
2024-03-20 $119.75 $121.48 $119.46 $121.33 $121.33 348,669
2024-03-19 $119.79 $120.25 $118.91 $119.32 $119.32 507,708
2024-03-18 $120.36 $120.40 $118.84 $119.00 $119.00 380,169
2024-03-15 $120.95 $121.94 $119.71 $120.03 $120.03 686,990
2024-03-14 $122.40 $123.01 $120.37 $121.39 $121.39 525,754
2024-03-13 $120.46 $122.50 $120.46 $122.13 $122.13 558,720
2024-03-12 $118.78 $120.20 $118.54 $120.02 $120.02 542,409
2024-03-11 $117.20 $119.32 $117.13 $118.72 $118.72 659,857
2024-03-08 $119.28 $119.99 $117.00 $117.11 $117.11 592,921
2024-03-07 $118.30 $120.25 $118.07 $118.93 $118.93 601,275
2024-03-06 $117.69 $118.20 $116.52 $117.98 $117.98 523,333
2024-03-05 $116.92 $118.05 $116.73 $117.00 $117.00 561,202
2024-03-04 $115.76 $118.18 $115.37 $117.38 $117.38 594,809
2024-03-01 $116.25 $117.01 $115.88 $116.73 $116.73 354,748
2024-02-29 $114.83 $116.29 $114.21 $116.03 $116.03 562,534
2024-02-28 $113.89 $114.53 $113.72 $114.32 $114.32 465,600
2024-02-27 $113.66 $115.31 $113.65 $114.63 $114.63 447,269
2024-02-26 $112.63 $113.55 $112.31 $112.87 $112.87 500,761
2024-02-23 $111.29 $112.94 $111.17 $112.32 $112.32 441,204
2024-02-22 $110.78 $111.85 $110.57 $111.29 $111.29 597,314
2024-02-21 $109.55 $110.51 $109.13 $110.51 $110.51 481,574
2024-02-20 $110.05 $110.79 $109.31 $110.16 $110.16 371,065
2024-02-16 $112.96 $113.18 $111.43 $111.48 $111.48 527,244
2024-02-15 $110.74 $112.82 $110.42 $112.63 $112.63 517,020
2024-02-14 $109.72 $110.20 $109.14 $109.32 $109.32 493,596
2024-02-13 $108.53 $108.88 $107.15 $107.75 $107.75 366,923
2024-02-12 $109.89 $111.05 $109.60 $110.94 $110.94 310,549
2024-02-09 $109.42 $110.55 $109.20 $110.00 $110.00 567,522
2024-02-08 $108.94 $110.10 $108.51 $109.50 $109.50 547,040
2024-02-07 $110.98 $110.98 $108.11 $108.45 $108.45 411,352
2024-02-06 $109.09 $110.82 $109.09 $110.42 $110.42 461,533
2024-02-05 $110.27 $110.41 $108.21 $109.16 $109.16 507,311
2024-02-02 $110.81 $112.40 $110.14 $110.84 $110.84 526,708
2024-02-01 $108.62 $111.26 $108.57 $111.00 $111.00 751,468
2024-01-31 $109.29 $110.01 $106.86 $107.12 $107.12 721,117
2024-01-30 $108.81 $110.14 $108.16 $108.37 $108.37 758,002
2024-01-29 $108.05 $109.88 $107.58 $108.21 $108.21 1,242,687
2024-01-26 $105.58 $110.68 $105.35 $106.56 $106.56 1,941,380
2024-01-25 $102.73 $103.83 $102.00 $103.61 $103.61 934,895
2024-01-24 $103.40 $103.59 $101.25 $101.80 $101.80 825,131
2024-01-23 $104.50 $104.64 $102.75 $103.41 $103.41 489,338
2024-01-22 $103.48 $104.39 $103.18 $104.08 $104.08 611,449
2024-01-19 $102.42 $103.25 $101.33 $103.00 $103.00 519,248
2024-01-18 $103.27 $103.99 $102.40 $103.42 $103.42 494,668
2024-01-17 $102.39 $102.69 $100.91 $102.30 $102.30 564,410
2024-01-16 $102.63 $104.59 $102.36 $104.47 $104.47 392,009
2024-01-12 $106.34 $106.79 $103.94 $104.21 $104.21 437,957
2024-01-11 $104.92 $105.14 $103.61 $105.14 $105.14 356,345
2024-01-10 $104.55 $104.89 $103.30 $104.61 $104.61 397,011
2024-01-09 $104.67 $105.02 $104.05 $104.24 $104.24 326,746
2024-01-08 $103.92 $105.75 $103.75 $105.49 $105.49 258,408
2024-01-05 $103.86 $105.62 $103.40 $104.04 $104.04 426,751
2024-01-04 $102.67 $104.80 $102.65 $103.80 $103.80 890,301
2024-01-03 $108.40 $108.40 $104.57 $104.74 $104.74 531,589
2024-01-02 $108.95 $110.50 $108.88 $109.90 $109.90 425,445
2023-12-29 $110.91 $111.12 $109.56 $110.19 $110.19 358,120
2023-12-28 $110.26 $111.17 $110.01 $111.09 $111.09 338,487
2023-12-27 $110.86 $111.30 $110.44 $110.98 $110.98 211,098
2023-12-26 $109.81 $111.04 $109.77 $110.49 $110.49 306,567
2023-12-22 $108.63 $109.64 $108.56 $109.40 $109.40 445,255
2023-12-21 $107.21 $108.52 $107.10 $108.49 $108.49 498,686
2023-12-20 $106.03 $107.71 $105.54 $105.54 $105.54 496,162
2023-12-19 $104.42 $105.86 $104.15 $105.56 $105.56 418,896
2023-12-18 $103.98 $104.79 $103.17 $104.13 $104.13 462,218
2023-12-15 $105.11 $105.63 $102.79 $103.33 $103.33 1,231,076
2023-12-14 $103.24 $106.61 $103.20 $105.67 $105.67 1,003,843
2023-12-13 $100.38 $103.16 $99.76 $102.51 $102.51 716,405
2023-12-12 $101.55 $102.08 $100.88 $101.29 $101.29 552,426
2023-12-11 $100.70 $101.96 $100.15 $101.41 $101.41 773,083
2023-12-08 $101.52 $102.63 $101.38 $101.41 $101.41 734,476
2023-12-07 $101.28 $101.99 $100.78 $101.59 $101.59 671,242
2023-12-06 $103.90 $103.95 $101.79 $102.11 $102.11 664,349
2023-12-05 $103.70 $103.70 $102.17 $102.31 $102.31 530,697
2023-12-04 $104.44 $105.89 $104.44 $105.32 $105.32 533,304
2023-12-01 $103.69 $105.04 $103.58 $105.04 $105.04 598,419
2023-11-30 $103.70 $104.06 $103.07 $103.62 $103.62 551,373
2023-11-29 $103.02 $104.05 $103.02 $103.30 $103.30 830,465
2023-11-28 $101.19 $101.91 $100.30 $100.92 $100.92 669,290
2023-11-27 $101.49 $102.19 $101.48 $101.56 $101.56 380,653
2023-11-24 $102.28 $103.60 $102.28 $102.47 $101.79 288,384
2023-11-22 $102.31 $102.53 $101.52 $101.67 $100.99 357,450
2023-11-21 $102.00 $102.46 $101.27 $101.57 $100.89 424,092
2023-11-20 $102.28 $102.93 $101.81 $102.78 $102.10 1,132,737
2023-11-17 $101.07 $102.78 $101.07 $102.42 $101.74 590,810
2023-11-16 $101.32 $102.05 $99.48 $99.85 $99.19 1,122,785
2023-11-15 $101.02 $102.55 $100.83 $102.14 $101.46 628,629
2023-11-14 $99.16 $101.30 $99.00 $100.63 $99.96 973,519
2023-11-13 $97.23 $97.72 $96.72 $97.10 $96.45 727,494
2023-11-10 $95.12 $96.66 $94.68 $96.66 $96.66 715,098
2023-11-09 $96.82 $97.44 $94.59 $94.64 $94.64 1,041,580
2023-11-08 $97.46 $97.73 $96.62 $96.92 $96.92 857,566
2023-11-07 $96.39 $97.32 $95.60 $97.31 $97.31 701,890
2023-11-06 $96.29 $97.76 $96.05 $97.10 $97.10 1,085,680
2023-11-03 $94.83 $96.69 $94.47 $96.50 $96.50 1,133,579
2023-11-02 $93.12 $93.80 $89.37 $93.13 $93.13 1,844,099
2023-11-01 $92.05 $92.99 $90.71 $92.92 $92.92 1,194,099
2023-10-31 $91.12 $92.68 $90.68 $91.65 $91.65 1,097,459
2023-10-30 $93.63 $93.69 $90.55 $91.23 $91.23 1,612,745
2023-10-27 $94.75 $94.84 $92.17 $92.41 $92.41 886,933
2023-10-26 $97.40 $97.59 $94.29 $95.28 $95.28 1,269,774
2023-10-25 $95.59 $97.37 $94.77 $97.09 $97.09 1,437,690
2023-10-24 $95.90 $97.05 $95.27 $96.00 $96.00 1,589,557
2023-10-23 $95.51 $97.69 $95.44 $96.03 $96.03 1,457,355
2023-10-20 $92.22 $97.53 $92.22 $96.49 $96.49 2,889,922
2023-10-19 $92.14 $92.99 $90.00 $90.17 $90.17 1,513,152
2023-10-18 $93.54 $93.92 $92.69 $93.10 $93.10 1,468,975
2023-10-17 $94.35 $96.19 $94.04 $94.97 $94.97 915,488
2023-10-16 $95.38 $96.10 $94.49 $95.05 $95.05 629,860
2023-10-13 $95.88 $96.02 $93.88 $94.33 $94.33 593,327
2023-10-12 $96.93 $96.93 $94.92 $95.78 $95.78 1,006,696
2023-10-11 $97.41 $97.82 $96.62 $97.23 $97.23 688,826
2023-10-10 $96.97 $97.38 $96.12 $96.77 $96.77 739,503
2023-10-09 $94.72 $95.10 $93.41 $94.72 $94.72 593,519
2023-10-06 $92.37 $96.62 $91.79 $95.81 $95.81 1,069,384
2023-10-05 $93.38 $93.73 $90.43 $92.83 $92.83 1,222,107
2023-10-04 $92.49 $94.08 $92.41 $93.78 $93.78 805,932
2023-10-03 $94.55 $95.27 $92.38 $92.77 $92.77 710,695
2023-10-02 $96.50 $96.74 $94.88 $95.31 $95.31 732,850
2023-09-29 $98.31 $98.65 $96.25 $96.48 $96.48 670,023
2023-09-28 $95.88 $97.90 $95.75 $97.32 $97.32 1,104,117
2023-09-27 $96.81 $97.25 $95.25 $95.73 $95.73 493,526
2023-09-26 $97.34 $97.44 $95.11 $95.16 $95.16 377,870
2023-09-25 $95.00 $97.55 $95.00 $97.49 $97.49 458,467
2023-09-22 $96.55 $97.46 $95.52 $95.66 $95.66 717,686
2023-09-21 $95.49 $96.43 $95.37 $95.40 $95.40 1,006,675
2023-09-20 $97.48 $97.70 $95.83 $95.85 $95.85 943,962
2023-09-19 $95.06 $95.57 $94.20 $95.14 $95.14 739,067
2023-09-18 $95.59 $96.03 $94.89 $95.06 $95.06 764,149
2023-09-15 $95.15 $97.36 $95.04 $97.06 $97.06 1,844,716
2023-09-14 $94.72 $96.34 $94.61 $96.08 $96.08 1,241,040
2023-09-13 $98.22 $98.37 $96.42 $97.37 $97.37 907,554
2023-09-12 $98.67 $101.09 $98.45 $98.86 $98.86 806,267
2023-09-11 $99.94 $100.16 $98.76 $99.31 $99.31 589,794
2023-09-08 $98.77 $99.29 $97.03 $99.20 $99.20 1,416,521
2023-09-07 $97.39 $99.03 $96.96 $98.64 $98.64 1,034,033
2023-09-06 $97.99 $99.61 $97.75 $98.76 $98.76 989,235
2023-09-05 $98.06 $98.51 $97.13 $98.35 $97.70 821,149
2023-09-01 $96.96 $98.85 $96.70 $98.70 $98.70 774,895
2023-08-31 $97.67 $98.43 $97.50 $97.60 $97.60 853,228
2023-08-30 $97.07 $98.45 $96.99 $97.56 $97.56 494,466
2023-08-29 $95.01 $97.27 $95.00 $97.20 $97.20 598,326
2023-08-28 $94.38 $95.50 $94.38 $95.08 $95.08 446,673
2023-08-25 $93.53 $94.62 $92.41 $93.97 $93.97 456,462
2023-08-24 $94.21 $94.70 $93.10 $93.20 $93.20 316,384
2023-08-23 $93.62 $94.88 $93.49 $94.74 $94.74 446,790
2023-08-22 $94.14 $94.34 $93.63 $93.99 $93.99 485,515
2023-08-21 $93.86 $94.79 $93.56 $94.00 $94.00 538,707
2023-08-18 $91.30 $93.33 $91.17 $92.97 $92.97 769,301
2023-08-17 $91.86 $92.71 $91.67 $91.97 $91.97 512,944
2023-08-16 $92.47 $93.30 $91.64 $91.68 $91.68 441,216
2023-08-15 $93.58 $93.83 $93.04 $93.18 $93.18 594,119
2023-08-14 $92.58 $94.67 $92.01 $94.51 $94.51 904,132
2023-08-11 $95.19 $95.70 $92.97 $93.14 $93.14 789,666
2023-08-10 $98.77 $98.88 $96.43 $96.72 $96.72 749,938
2023-08-09 $99.81 $99.81 $97.80 $98.14 $98.14 456,496
2023-08-08 $98.82 $100.01 $98.27 $99.78 $99.78 551,452
2023-08-07 $100.44 $101.70 $99.91 $101.46 $101.46 532,953
2023-08-04 $101.57 $101.63 $99.92 $100.08 $100.08 444,045
2023-08-03 $99.87 $102.13 $99.63 $101.06 $101.06 914,540
2023-08-02 $100.17 $101.12 $99.85 $100.74 $100.74 901,207
2023-08-01 $99.82 $101.62 $99.57 $101.38 $101.38 683,325
2023-07-31 $99.60 $100.96 $99.49 $100.93 $100.93 1,007,975
2023-07-28 $99.56 $100.74 $99.45 $100.42 $100.42 684,419
2023-07-27 $100.84 $101.43 $98.25 $98.69 $98.69 735,964
2023-07-26 $100.12 $101.93 $100.07 $101.61 $101.61 760,915
2023-07-25 $101.42 $101.87 $99.95 $100.36 $100.36 757,011
2023-07-24 $103.45 $103.48 $101.46 $101.79 $101.79 1,373,475
2023-07-21 $98.79 $103.99 $97.88 $102.78 $102.78 3,292,374
2023-07-20 $93.10 $94.05 $92.80 $93.27 $93.27 969,870
2023-07-19 $93.82 $94.13 $92.45 $93.27 $93.27 605,395
2023-07-18 $92.30 $93.57 $92.12 $93.46 $93.46 759,913
2023-07-17 $92.14 $92.75 $91.42 $91.97 $91.97 609,230
2023-07-14 $93.24 $93.28 $91.76 $92.61 $92.61 682,582
2023-07-13 $93.01 $93.55 $92.85 $93.31 $93.31 604,311
2023-07-12 $91.88 $93.15 $91.62 $92.52 $92.52 854,749
2023-07-11 $89.25 $90.37 $89.25 $90.15 $90.15 773,894
2023-07-10 $87.01 $88.35 $87.01 $88.34 $88.34 634,343
2023-07-07 $85.68 $87.82 $85.68 $87.50 $87.50 566,791
2023-07-06 $84.02 $85.48 $83.69 $85.28 $85.28 740,081
2023-07-05 $84.78 $85.73 $84.19 $84.89 $84.89 757,269
2023-07-03 $85.10 $85.62 $84.91 $85.10 $85.10 347,648
2023-06-30 $85.35 $85.49 $84.44 $85.04 $85.04 754,244
2023-06-29 $84.34 $85.23 $84.19 $84.86 $84.86 593,629
2023-06-28 $84.30 $84.82 $83.40 $84.46 $84.46 632,372
2023-06-27 $83.31 $84.98 $82.94 $84.73 $84.73 755,438
2023-06-26 $82.96 $83.76 $82.54 $82.66 $82.66 707,482
2023-06-23 $82.67 $83.20 $82.21 $82.57 $82.57 838,988
2023-06-22 $84.43 $84.49 $83.32 $83.84 $83.84 879,776
2023-06-21 $84.91 $85.32 $84.03 $84.16 $84.16 959,433
2023-06-20 $84.43 $85.76 $83.67 $84.99 $84.99 1,542,493
2023-06-16 $88.30 $88.40 $87.08 $88.13 $88.13 1,176,856
2023-06-15 $86.58 $88.17 $86.58 $88.07 $88.07 1,144,573
2023-06-14 $89.69 $90.28 $86.66 $87.26 $87.26 1,696,150
2023-06-13 $89.42 $90.28 $89.16 $89.40 $89.40 889,052
2023-06-12 $88.03 $89.51 $87.86 $89.25 $89.25 1,136,967
2023-06-09 $88.20 $88.79 $86.64 $87.55 $87.55 983,716
2023-06-08 $89.87 $89.93 $88.20 $88.57 $88.57 1,115,674
2023-06-07 $87.19 $88.62 $87.05 $88.11 $88.11 759,128
2023-06-06 $84.79 $87.19 $84.62 $87.10 $87.10 1,165,096
2023-06-05 $85.50 $86.23 $84.14 $85.16 $85.16 843,149
2023-06-02 $83.76 $85.26 $83.76 $84.88 $84.88 950,885
2023-06-01 $81.95 $82.70 $81.60 $81.93 $81.93 1,016,221
2023-05-31 $81.05 $81.99 $79.66 $81.50 $81.50 1,400,823
2023-05-30 $83.99 $84.40 $82.02 $82.27 $82.27 918,357
2023-05-26 $82.23 $85.03 $82.23 $84.17 $84.17 633,622
2023-05-25 $80.47 $81.89 $80.19 $81.69 $81.69 1,011,910
2023-05-24 $82.87 $83.03 $80.79 $81.01 $81.01 1,098,085
2023-05-23 $85.96 $86.86 $84.49 $84.53 $83.85 864,900
2023-05-22 $86.70 $86.92 $86.06 $86.35 $85.65 697,722
2023-05-19 $88.30 $88.48 $86.80 $86.98 $86.98 792,483
2023-05-18 $86.05 $87.25 $86.05 $87.23 $87.23 621,020
2023-05-17 $85.52 $86.74 $84.44 $86.43 $86.43 665,246
2023-05-16 $85.43 $86.04 $84.89 $84.92 $84.92 798,512
2023-05-15 $87.76 $87.98 $86.78 $87.14 $87.14 694,937
2023-05-12 $88.78 $88.99 $87.11 $87.99 $87.99 868,610
2023-05-11 $87.78 $88.88 $87.68 $88.83 $88.83 798,928
2023-05-10 $88.92 $89.40 $86.87 $87.90 $87.90 871,449
2023-05-09 $86.63 $87.62 $86.63 $87.35 $87.35 792,659
2023-05-08 $85.96 $87.41 $85.61 $87.36 $87.36 941,059
2023-05-05 $83.59 $85.79 $83.59 $85.58 $85.58 776,272
2023-05-04 $84.95 $85.21 $82.15 $82.37 $82.37 1,131,106
2023-05-03 $84.78 $85.47 $84.37 $84.46 $84.46 1,074,564
2023-05-02 $84.05 $85.09 $83.34 $84.79 $84.79 955,209
2023-05-01 $86.04 $86.87 $85.29 $85.55 $85.55 540,299
2023-04-28 $84.45 $85.83 $84.26 $85.81 $85.81 653,798
2023-04-27 $85.77 $85.94 $83.65 $84.99 $84.99 894,059
2023-04-26 $85.41 $86.99 $85.41 $85.81 $85.81 941,998
2023-04-25 $86.62 $86.74 $85.37 $85.48 $85.48 909,906
2023-04-24 $86.96 $87.86 $85.95 $86.75 $86.75 1,509,648
2023-04-21 $87.11 $88.64 $84.67 $87.09 $87.09 3,767,165
2023-04-20 $90.68 $92.76 $90.26 $91.93 $91.93 1,468,783
2023-04-19 $91.50 $92.94 $91.30 $92.91 $92.91 1,072,631
2023-04-18 $93.40 $93.78 $91.75 $92.32 $92.32 899,718
2023-04-17 $91.99 $92.22 $90.45 $92.00 $92.00 1,041,587
2023-04-14 $90.83 $92.58 $90.75 $91.87 $91.87 942,410
2023-04-13 $89.24 $89.83 $88.42 $89.76 $89.76 637,925
2023-04-12 $89.82 $90.28 $88.56 $88.92 $88.92 549,689
2023-04-11 $88.64 $89.55 $88.44 $89.25 $89.25 688,848
2023-04-10 $87.25 $88.61 $86.98 $88.57 $88.57 522,670
2023-04-06 $87.69 $87.69 $86.55 $87.48 $87.48 731,888
2023-04-05 $89.75 $89.79 $87.79 $88.67 $88.67 639,137
2023-04-04 $93.13 $93.28 $90.39 $91.05 $91.05 732,414
2023-04-03 $93.14 $93.89 $92.42 $92.86 $92.86 640,987
2023-03-31 $93.05 $93.38 $92.56 $93.36 $93.36 873,486
2023-03-30 $92.48 $93.14 $91.75 $92.44 $92.44 666,881
2023-03-29 $90.21 $91.16 $89.85 $90.99 $90.99 843,161
2023-03-28 $89.98 $90.32 $89.43 $90.15 $90.15 990,760
2023-03-27 $90.04 $90.42 $88.16 $89.21 $89.21 742,222
2023-03-24 $87.47 $89.41 $86.98 $89.24 $89.24 874,650
2023-03-23 $88.64 $89.17 $87.13 $87.99 $87.99 953,292
2023-03-22 $89.00 $90.12 $87.86 $87.92 $87.92 1,046,568
2023-03-21 $88.70 $90.05 $88.62 $89.42 $89.42 1,160,988
2023-03-20 $87.45 $88.40 $86.37 $86.67 $86.67 1,364,584
2023-03-17 $88.45 $88.56 $86.07 $87.38 $87.38 12,459,525
2023-03-16 $87.01 $90.00 $86.91 $89.89 $89.89 1,546,633
2023-03-15 $87.56 $88.34 $86.21 $88.22 $88.22 1,768,392
2023-03-14 $91.78 $93.18 $91.11 $92.00 $92.00 1,692,999
2023-03-13 $88.58 $90.33 $87.35 $89.57 $89.57 1,765,863
2023-03-10 $93.91 $94.04 $90.56 $91.69 $91.69 1,321,944
2023-03-09 $95.18 $96.20 $93.39 $93.55 $93.55 1,102,137
2023-03-08 $94.49 $95.62 $94.13 $95.29 $95.29 1,057,461
2023-03-07 $95.32 $95.95 $93.54 $94.11 $94.11 2,023,169
2023-03-06 $97.45 $97.45 $96.00 $96.14 $95.47 3,363,500
2023-03-03 $94.06 $95.14 $93.25 $95.08 $94.42 872,656
2023-03-02 $92.40 $93.25 $91.73 $93.25 $92.60 742,348
2023-03-01 $93.34 $94.54 $93.07 $94.05 $93.40 993,169
2023-02-28 $92.95 $93.43 $92.41 $92.58 $91.94 1,136,316
2023-02-27 $92.88 $94.15 $92.88 $93.16 $92.51 1,369,313
2023-02-24 $89.91 $91.63 $89.72 $91.37 $90.73 2,173,572
2023-02-23 $90.78 $91.87 $90.23 $91.49 $90.85 1,084,924
2023-02-22 $90.10 $90.97 $89.64 $90.43 $89.80 1,219,585
2023-02-21 $91.66 $92.27 $90.00 $90.21 $89.58 1,451,767
2023-02-17 $89.21 $90.90 $88.58 $90.42 $90.42 792,022
2023-02-16 $88.88 $90.58 $88.49 $89.27 $89.27 783,524
2023-02-15 $89.25 $90.21 $89.12 $89.86 $89.86 743,713
2023-02-14 $88.90 $90.83 $88.63 $90.51 $90.51 762,650
2023-02-13 $89.28 $90.45 $89.16 $90.26 $90.26 497,203
2023-02-10 $89.93 $89.95 $88.97 $89.34 $89.34 579,370
2023-02-09 $92.73 $93.28 $91.58 $91.60 $91.60 1,127,640
2023-02-08 $90.77 $91.35 $90.43 $91.05 $91.05 902,520
2023-02-07 $90.39 $92.07 $89.30 $91.76 $91.76 1,171,570
2023-02-06 $89.35 $90.56 $88.59 $90.53 $90.53 1,186,101
2023-02-03 $89.10 $91.12 $88.90 $90.27 $90.27 1,022,701
2023-02-02 $91.52 $93.40 $90.27 $91.90 $91.90 1,316,986
2023-02-01 $91.26 $92.22 $90.15 $91.57 $91.57 780,477
2023-01-31 $90.05 $92.12 $89.86 $92.12 $92.12 1,292,817
2023-01-30 $91.42 $91.78 $90.12 $91.01 $91.01 1,158,270
2023-01-27 $90.43 $93.78 $90.37 $92.78 $92.78 2,079,965
2023-01-26 $84.23 $84.94 $82.80 $84.93 $84.93 884,487
2023-01-25 $82.66 $83.67 $82.27 $83.57 $83.57 765,859
2023-01-24 $82.82 $84.38 $82.39 $83.61 $83.61 801,509
2023-01-23 $83.15 $85.37 $83.00 $84.85 $84.85 765,497
2023-01-20 $80.86 $81.91 $80.57 $81.84 $81.84 581,791
2023-01-19 $80.62 $80.93 $79.59 $80.20 $80.20 642,810
2023-01-18 $82.62 $83.42 $81.06 $81.13 $81.13 681,890
2023-01-17 $81.20 $82.31 $80.93 $81.14 $81.14 779,637
2023-01-13 $79.11 $80.35 $78.68 $80.34 $80.34 720,823
2023-01-12 $79.70 $80.54 $78.74 $80.08 $80.08 887,641
2023-01-11 $79.03 $80.31 $78.76 $80.31 $80.31 723,601
2023-01-10 $78.63 $78.98 $78.00 $78.82 $78.82 580,857
2023-01-09 $79.43 $80.11 $78.67 $78.70 $78.70 707,117
2023-01-06 $77.76 $79.25 $77.41 $78.49 $78.49 624,993
2023-01-05 $76.98 $78.51 $76.66 $77.56 $77.56 566,444
2023-01-04 $77.90 $78.88 $77.39 $77.78 $77.78 1,009,795
2023-01-03 $78.26 $78.88 $76.94 $77.55 $77.55 758,280
2022-12-30 $76.95 $77.11 $76.05 $76.58 $76.58 328,850
2022-12-29 $76.65 $77.74 $76.65 $77.56 $77.56 352,489
2022-12-28 $76.09 $76.59 $75.07 $75.11 $75.11 438,212
2022-12-27 $75.25 $75.84 $74.86 $75.54 $75.54 447,786
2022-12-23 $74.11 $74.60 $73.89 $74.57 $74.57 611,533
2022-12-22 $75.97 $76.25 $73.66 $74.51 $74.51 746,611
2022-12-21 $76.47 $77.15 $75.53 $76.56 $76.56 677,923
2022-12-20 $75.26 $76.40 $75.18 $76.29 $76.29 523,850
2022-12-19 $76.22 $76.56 $74.99 $75.70 $75.70 536,103
2022-12-16 $77.58 $77.80 $75.83 $76.11 $76.11 810,289
2022-12-15 $79.48 $79.49 $78.04 $78.55 $78.55 563,971
2022-12-14 $80.61 $81.68 $80.11 $80.41 $80.41 623,120
2022-12-13 $82.87 $83.28 $80.03 $81.27 $81.27 852,931
2022-12-12 $79.61 $81.59 $79.13 $81.56 $81.56 885,464
2022-12-09 $80.71 $80.84 $79.42 $79.84 $79.84 855,532
2022-12-08 $81.54 $81.79 $80.37 $81.33 $81.33 583,520
2022-12-07 $82.07 $82.73 $81.12 $81.39 $81.39 720,672
2022-12-06 $83.99 $84.40 $82.89 $84.01 $84.01 569,990
2022-12-05 $84.82 $85.01 $83.81 $83.96 $83.96 431,698
2022-12-02 $86.30 $86.89 $85.02 $85.90 $85.90 884,422
2022-12-01 $88.54 $88.99 $86.72 $86.88 $86.88 662,602
2022-11-30 $87.02 $88.50 $85.91 $88.40 $88.40 619,168
2022-11-29 $87.05 $87.46 $86.15 $86.18 $86.18 562,170
2022-11-28 $86.64 $87.09 $85.78 $86.44 $86.44 784,819
2022-11-25 $87.32 $88.19 $87.02 $87.78 $87.78 159,247
2022-11-23 $87.51 $88.11 $86.81 $87.37 $87.37 405,694
2022-11-22 $86.67 $87.83 $86.42 $87.81 $87.81 644,534
2022-11-21 $86.05 $86.96 $85.81 $86.41 $86.41 589,172
2022-11-18 $87.09 $88.01 $86.63 $87.83 $87.16 591,686
2022-11-17 $84.58 $85.83 $84.01 $85.71 $85.06 509,201
2022-11-16 $86.88 $87.31 $85.80 $86.18 $85.53 602,085
2022-11-15 $88.71 $89.88 $87.36 $88.21 $87.54 610,580
2022-11-14 $86.79 $88.96 $86.57 $87.22 $86.56 932,867
2022-11-11 $88.28 $89.20 $87.17 $88.57 $87.90 1,334,420
2022-11-10 $86.23 $88.33 $86.09 $88.11 $87.44 987,021
2022-11-09 $83.51 $84.00 $81.59 $81.79 $81.17 634,205
2022-11-08 $84.39 $85.87 $83.63 $84.54 $83.90 619,794
2022-11-07 $84.83 $84.94 $83.19 $84.08 $83.44 393,729
2022-11-04 $81.62 $84.67 $80.10 $84.32 $83.68 793,907
2022-11-03 $76.67 $79.51 $76.54 $79.27 $78.67 718,354
2022-11-02 $80.25 $81.44 $79.06 $79.12 $78.52 496,370
2022-11-01 $81.96 $82.07 $80.66 $80.97 $80.97 380,674
2022-10-31 $79.74 $80.89 $79.53 $80.35 $80.35 619,577
2022-10-28 $78.77 $80.51 $78.77 $80.44 $80.44 546,461
2022-10-27 $80.16 $81.10 $79.23 $80.02 $80.02 819,217
2022-10-26 $79.79 $81.43 $79.40 $79.42 $79.42 732,518
2022-10-25 $78.85 $80.13 $78.79 $79.90 $79.90 901,133
2022-10-24 $77.85 $79.43 $77.08 $79.19 $79.19 1,284,733
2022-10-21 $76.83 $76.97 $73.30 $76.69 $76.69 1,308,489
2022-10-20 $75.50 $76.32 $73.03 $73.67 $73.67 1,009,291
2022-10-19 $75.01 $75.60 $74.25 $75.36 $75.36 597,055
2022-10-18 $75.91 $76.09 $74.73 $75.32 $75.32 1,006,447
2022-10-17 $73.51 $74.24 $73.02 $73.82 $73.82 734,955
2022-10-14 $72.84 $73.23 $71.29 $71.31 $71.31 591,535
2022-10-13 $69.14 $72.81 $68.53 $72.21 $72.21 707,885
2022-10-12 $71.14 $71.54 $70.60 $70.90 $70.90 619,515
2022-10-11 $70.54 $72.63 $70.34 $71.70 $71.70 567,287
2022-10-10 $72.84 $72.84 $71.09 $71.67 $71.67 528,833
2022-10-07 $73.51 $73.59 $72.19 $72.91 $72.91 654,942
2022-10-06 $73.51 $74.84 $73.22 $74.18 $74.18 787,156
2022-10-05 $71.22 $73.82 $71.06 $73.61 $73.61 1,087,492
2022-10-04 $72.55 $74.50 $72.55 $74.48 $74.48 985,926
2022-10-03 $68.04 $70.65 $67.44 $70.50 $70.50 900,710
2022-09-30 $67.00 $68.51 $66.57 $66.63 $66.63 675,023
2022-09-29 $68.12 $68.26 $66.33 $67.15 $67.15 687,898
2022-09-28 $68.61 $70.81 $68.47 $70.30 $70.30 773,750
2022-09-27 $69.57 $69.96 $67.60 $68.72 $68.72 819,363
2022-09-26 $66.94 $68.84 $66.85 $68.28 $68.28 844,463
2022-09-23 $66.82 $67.29 $65.74 $66.64 $66.64 1,116,242
2022-09-22 $71.39 $71.61 $69.67 $70.00 $70.00 720,487
2022-09-21 $70.97 $73.57 $70.97 $71.34 $71.34 1,139,868
2022-09-20 $74.22 $74.22 $72.97 $73.16 $73.16 569,479
2022-09-19 $72.64 $75.67 $72.58 $75.54 $75.54 578,129
2022-09-16 $72.71 $74.00 $72.48 $73.77 $73.77 664,378
2022-09-15 $73.72 $76.31 $73.56 $73.98 $73.98 672,484
2022-09-14 $75.08 $75.33 $73.58 $74.98 $74.98 549,196
2022-09-13 $75.68 $76.90 $74.74 $74.90 $74.90 653,148
2022-09-12 $77.36 $78.55 $77.25 $78.44 $78.44 535,212
2022-09-09 $74.94 $75.91 $74.71 $75.66 $75.66 344,225
2022-09-08 $72.69 $74.37 $72.06 $74.32 $74.32 738,078
2022-09-07 $73.40 $75.81 $73.23 $75.48 $75.48 946,901
2022-09-06 $74.11 $74.32 $72.68 $73.20 $73.20 530,252
2022-09-02 $77.96 $78.35 $75.13 $75.59 $74.93 545,529
2022-09-01 $75.70 $76.84 $74.84 $76.79 $76.12 666,888
2022-08-31 $78.86 $78.94 $77.72 $77.79 $77.12 515,702
2022-08-30 $79.47 $79.67 $77.85 $78.66 $77.98 476,285
2022-08-29 $77.79 $79.65 $77.64 $78.59 $77.91 385,127
2022-08-26 $81.68 $81.85 $77.93 $78.28 $77.60 694,621
2022-08-25 $79.89 $81.67 $79.75 $81.67 $80.96 395,056
2022-08-24 $79.29 $80.48 $79.08 $79.84 $79.15 423,455
2022-08-23 $77.51 $79.87 $77.45 $79.34 $78.65 688,012
2022-08-22 $79.05 $79.42 $76.38 $76.64 $75.98 809,498
2022-08-19 $82.62 $82.79 $81.51 $81.99 $81.28 384,677
2022-08-18 $82.21 $84.77 $81.94 $84.40 $83.67 483,132
2022-08-17 $83.34 $83.49 $81.49 $82.18 $81.47 425,725
2022-08-16 $83.90 $85.74 $83.90 $85.48 $84.74 514,184
2022-08-15 $82.94 $84.45 $82.94 $84.10 $83.37 415,007
2022-08-12 $84.91 $85.39 $83.85 $85.24 $84.50 424,527
2022-08-11 $84.15 $84.78 $83.45 $84.34 $83.61 351,261
2022-08-10 $82.47 $83.50 $82.18 $83.21 $82.49 405,641
2022-08-09 $80.78 $80.78 $79.37 $80.01 $79.32 368,360
2022-08-08 $80.25 $81.67 $80.23 $81.29 $80.59 727,053
2022-08-05 $79.95 $80.42 $78.32 $78.64 $77.96 918,169
2022-08-04 $84.03 $84.04 $80.97 $81.11 $80.41 1,068,654
2022-08-03 $84.20 $85.67 $84.06 $85.06 $84.32 490,440
2022-08-02 $84.63 $84.92 $83.71 $83.76 $83.03 691,216
2022-08-01 $85.00 $86.36 $84.70 $85.19 $84.45 639,080
2022-07-29 $85.55 $86.20 $85.36 $86.00 $85.25 671,902
2022-07-28 $85.13 $86.52 $84.16 $86.47 $85.72 520,018
2022-07-27 $82.98 $85.14 $82.48 $84.89 $84.15 565,009
2022-07-26 $81.14 $82.62 $81.14 $82.41 $81.70 933,791
2022-07-25 $83.22 $83.81 $82.53 $83.49 $82.77 1,079,968
2022-07-22 $84.35 $84.35 $80.93 $82.05 $81.34 1,098,209
2022-07-21 $79.14 $81.86 $78.99 $81.43 $80.72 875,365
2022-07-20 $79.79 $80.49 $79.08 $80.02 $79.33 521,661
2022-07-19 $78.49 $80.02 $78.30 $79.87 $79.18 826,336
2022-07-18 $77.16 $77.51 $75.18 $75.63 $74.97 801,890
2022-07-15 $73.87 $74.97 $72.74 $74.45 $73.80 386,312
2022-07-14 $71.65 $72.51 $70.73 $72.35 $71.72 420,126
2022-07-13 $73.95 $74.79 $73.43 $73.68 $73.04 460,945
2022-07-12 $73.96 $76.93 $73.96 $75.78 $75.12 631,720
2022-07-11 $75.62 $75.74 $73.51 $73.84 $73.20 390,321
2022-07-08 $76.19 $77.08 $75.47 $76.03 $75.37 714,828
2022-07-07 $73.39 $75.85 $73.31 $75.72 $75.06 673,237
2022-07-06 $71.75 $72.13 $70.20 $71.07 $70.45 626,695
2022-07-05 $69.44 $71.48 $68.78 $71.37 $70.75 560,110
2022-07-01 $71.36 $73.59 $71.29 $72.69 $72.06 489,346
2022-06-30 $71.43 $72.68 $69.78 $71.57 $70.95 759,655
2022-06-29 $76.43 $76.43 $74.07 $74.34 $73.70 789,826
2022-06-28 $76.89 $78.47 $76.29 $76.89 $76.22 782,757
2022-06-27 $75.99 $77.38 $75.42 $76.86 $76.19 529,359
2022-06-24 $75.09 $77.07 $74.92 $76.97 $76.30 625,233
2022-06-23 $73.86 $74.58 $72.40 $74.36 $73.72 861,693
2022-06-22 $74.46 $76.43 $74.22 $74.91 $74.26 552,039
2022-06-21 $74.24 $75.72 $72.60 $75.42 $74.77 1,187,534
2022-06-17 $68.59 $69.80 $67.79 $69.05 $68.45 1,228,973
2022-06-16 $69.82 $69.95 $66.25 $66.89 $66.31 732,395
2022-06-15 $71.54 $72.91 $71.07 $72.26 $71.63 805,820
2022-06-14 $71.68 $71.76 $70.08 $70.42 $69.81 497,260
2022-06-13 $72.83 $73.41 $70.83 $71.20 $70.58 633,463
2022-06-10 $76.82 $77.26 $75.55 $75.74 $75.08 499,040
2022-06-09 $79.22 $80.03 $78.60 $78.69 $78.01 569,239
2022-06-08 $80.79 $81.59 $80.24 $80.52 $79.82 370,187
2022-06-07 $80.24 $81.30 $79.99 $80.91 $80.21 452,918
2022-06-06 $79.68 $81.70 $79.56 $81.10 $80.40 576,148
2022-06-03 $79.99 $81.08 $78.84 $79.00 $78.32 872,113
2022-06-02 $80.65 $82.32 $80.53 $82.31 $81.60 648,387
2022-06-01 $81.39 $81.45 $79.28 $80.01 $79.32 730,460
2022-05-31 $77.80 $80.36 $77.04 $80.08 $79.39 993,275
2022-05-27 $77.88 $79.03 $77.08 $77.56 $76.89 989,903
2022-05-26 $76.25 $78.88 $75.43 $77.27 $76.60 1,409,147
2022-05-25 $73.35 $76.07 $72.02 $76.07 $75.41 989,437
2022-05-24 $75.97 $75.97 $73.15 $73.85 $73.21 606,098
2022-05-23 $76.75 $76.87 $75.00 $76.25 $75.59 785,620
2022-05-20 $77.72 $78.32 $74.18 $76.44 $75.15 1,126,339
2022-05-19 $74.56 $77.50 $74.56 $76.26 $74.97 856,864
2022-05-18 $75.63 $76.71 $73.99 $74.19 $72.93 808,282
2022-05-17 $74.27 $76.45 $74.26 $76.45 $75.16 576,470
2022-05-16 $73.72 $73.72 $71.91 $72.83 $71.60 477,778
2022-05-13 $72.63 $74.66 $72.33 $74.41 $73.15 507,246
2022-05-12 $69.91 $72.06 $69.69 $71.31 $70.10 798,395
2022-05-11 $73.33 $73.86 $70.49 $70.51 $69.32 1,003,190
2022-05-10 $73.59 $73.86 $70.10 $71.27 $70.06 993,971
2022-05-09 $71.40 $72.27 $70.43 $70.60 $69.41 500,081
2022-05-06 $72.40 $73.25 $71.22 $72.35 $71.13 507,775
2022-05-05 $74.00 $74.69 $71.29 $72.23 $71.01 621,587
2022-05-04 $73.60 $75.99 $72.63 $75.85 $74.57 704,210
2022-05-03 $74.38 $75.51 $73.63 $74.66 $73.40 717,078
2022-05-02 $73.03 $74.98 $72.12 $74.85 $73.58 803,187
2022-04-29 $75.14 $76.19 $73.51 $73.68 $72.43 737,925
2022-04-28 $74.00 $75.24 $72.70 $74.52 $73.26 753,027
2022-04-27 $70.41 $73.28 $70.41 $72.35 $71.13 776,312
2022-04-26 $72.28 $72.50 $69.96 $70.40 $69.21 1,211,604
2022-04-25 $71.40 $73.81 $70.41 $73.40 $72.16 1,053,703
2022-04-22 $71.70 $73.99 $71.09 $71.91 $70.69 2,232,268
2022-04-21 $81.23 $81.91 $77.56 $77.56 $76.25 1,384,472
2022-04-20 $79.28 $79.45 $77.14 $77.72 $76.41 944,444
2022-04-19 $73.73 $75.98 $73.71 $75.79 $74.51 661,897
2022-04-18 $72.34 $73.24 $71.63 $72.76 $71.53 476,664
2022-04-14 $73.34 $74.29 $72.56 $72.72 $71.49 361,250
2022-04-13 $73.55 $74.40 $73.32 $73.44 $72.20 485,526
2022-04-12 $74.62 $75.38 $73.39 $73.75 $72.50 572,011
2022-04-11 $73.26 $74.91 $73.06 $73.25 $72.01 333,275
2022-04-08 $73.60 $75.31 $73.37 $73.47 $72.23 697,537
2022-04-07 $72.43 $73.73 $71.24 $73.66 $72.41 1,304,275
2022-04-06 $72.91 $73.26 $72.20 $72.67 $71.44 530,825
2022-04-05 $76.11 $76.34 $73.59 $73.78 $72.53 432,247
2022-04-04 $76.85 $78.05 $76.20 $77.04 $75.74 648,570
2022-04-01 $77.66 $78.07 $75.96 $76.99 $75.69 1,130,876
2022-03-31 $76.82 $77.69 $76.32 $76.44 $75.15 696,455
2022-03-30 $79.21 $79.27 $77.01 $77.47 $76.16 866,290
2022-03-29 $81.24 $82.38 $80.26 $80.69 $79.32 969,826
2022-03-28 $76.52 $76.65 $75.48 $76.41 $75.12 810,200
2022-03-25 $77.73 $78.11 $76.27 $76.64 $75.34 576,120
2022-03-24 $77.09 $78.40 $76.75 $77.47 $76.16 961,002
2022-03-23 $76.74 $77.67 $76.31 $76.75 $75.45 450,476
2022-03-22 $78.07 $78.71 $77.16 $77.69 $76.38 455,827
2022-03-21 $78.35 $78.92 $76.79 $77.41 $76.10 624,423
2022-03-18 $75.82 $78.88 $75.36 $78.71 $77.38 1,436,809
2022-03-17 $77.20 $78.64 $76.75 $78.00 $76.68 775,377
2022-03-16 $77.63 $80.75 $77.56 $80.10 $78.74 797,959
2022-03-15 $75.68 $77.32 $75.33 $75.70 $74.42 540,824
2022-03-14 $74.95 $76.96 $74.05 $74.81 $73.54 865,677
2022-03-11 $74.29 $74.71 $73.21 $73.72 $72.47 709,835
2022-03-10 $72.91 $75.32 $72.70 $74.03 $72.78 781,486
2022-03-09 $76.14 $77.60 $74.96 $75.38 $74.10 1,045,005
2022-03-08 $71.43 $76.14 $70.31 $73.05 $71.81 1,483,316
2022-03-07 $75.38 $75.72 $70.15 $70.25 $69.06 918,136
2022-03-04 $77.44 $77.89 $75.77 $76.53 $74.56 1,180,669
2022-03-03 $80.80 $82.25 $78.94 $80.62 $78.54 1,735,304
2022-03-02 $81.86 $83.84 $81.12 $83.38 $81.23 820,801
2022-03-01 $86.04 $86.11 $80.46 $81.59 $79.49 1,147,449
2022-02-28 $87.54 $89.88 $87.11 $88.01 $85.74 850,197
2022-02-25 $90.38 $92.82 $90.30 $92.05 $89.68 840,981
2022-02-24 $88.18 $91.09 $87.50 $91.00 $88.65 1,102,884
2022-02-23 $97.33 $97.69 $95.03 $95.30 $92.84 362,213
2022-02-22 $97.37 $98.43 $95.28 $96.11 $93.63 520,132
2022-02-18 $100.26 $100.83 $98.71 $99.30 $96.74 283,534
2022-02-17 $101.90 $101.93 $99.85 $100.34 $97.75 419,119
2022-02-16 $100.88 $103.90 $100.82 $103.18 $100.52 503,888
2022-02-15 $100.26 $102.58 $99.99 $102.14 $99.51 334,473
2022-02-14 $98.75 $100.38 $98.24 $98.73 $96.18 426,147
2022-02-11 $101.65 $102.21 $97.80 $98.69 $96.14 820,631
2022-02-10 $102.62 $103.98 $100.63 $101.17 $98.56 468,908
2022-02-09 $104.23 $105.51 $103.68 $103.88 $101.20 389,456
2022-02-08 $101.77 $103.71 $101.18 $103.42 $100.75 571,136
2022-02-07 $101.84 $102.22 $100.96 $101.53 $98.91 328,300
2022-02-04 $99.40 $102.30 $99.27 $101.61 $98.99 522,317
2022-02-03 $101.98 $102.88 $100.63 $100.98 $98.38 450,720
2022-02-02 $100.48 $103.49 $99.93 $102.95 $100.29 881,667
2022-02-01 $100.45 $101.67 $99.48 $101.42 $98.80 688,982
2022-01-31 $96.13 $99.06 $94.48 $99.04 $96.49 1,199,109
2022-01-28 $96.79 $97.43 $93.08 $96.79 $94.29 1,361,896
2022-01-27 $98.49 $99.11 $94.54 $95.92 $93.45 864,204
2022-01-26 $97.93 $100.45 $96.47 $97.91 $95.38 971,575
2022-01-25 $96.74 $99.36 $94.71 $97.85 $95.33 579,586
2022-01-24 $95.72 $97.92 $93.53 $97.79 $95.27 810,411
2022-01-21 $98.90 $100.58 $98.26 $98.74 $96.19 584,095
2022-01-20 $101.99 $102.82 $98.86 $99.00 $96.45 464,965
2022-01-19 $105.02 $105.33 $101.91 $102.27 $99.63 610,213
2022-01-18 $104.48 $105.60 $103.70 $104.38 $101.69 542,801
2022-01-14 $106.29 $108.15 $105.86 $108.03 $105.24 418,487
2022-01-13 $107.10 $108.62 $106.50 $106.84 $104.08 439,768
2022-01-12 $105.06 $106.52 $104.57 $105.52 $102.80 498,496
2022-01-11 $104.50 $107.30 $104.02 $107.14 $104.38 620,588
2022-01-10 $105.89 $106.96 $104.07 $106.29 $103.55 759,046
2022-01-07 $106.46 $106.71 $104.30 $105.66 $102.93 446,650
2022-01-06 $105.26 $105.87 $103.52 $105.31 $102.59 455,105
2022-01-05 $107.44 $108.31 $105.38 $105.62 $102.90 423,511
2022-01-04 $105.30 $107.44 $105.18 $106.80 $104.05 468,235
2022-01-03 $103.93 $104.84 $103.39 $104.32 $101.63 370,022
2021-12-31 $102.56 $103.87 $102.12 $103.41 $100.74 253,506
2021-12-30 $103.59 $104.41 $103.00 $103.09 $100.43 291,205
2021-12-29 $102.72 $103.11 $102.26 $102.26 $99.62 194,403
2021-12-28 $102.81 $103.14 $101.62 $102.05 $99.42 205,460
2021-12-27 $100.91 $102.13 $100.51 $101.47 $98.85 313,477
2021-12-23 $99.90 $101.48 $99.90 $101.06 $98.45 412,280
2021-12-22 $97.30 $98.25 $97.07 $98.22 $95.69 260,836
2021-12-21 $96.59 $97.86 $96.32 $97.21 $94.70 473,974
2021-12-20 $96.24 $96.24 $93.97 $95.43 $92.97 497,569
2021-12-17 $97.38 $98.34 $96.32 $97.06 $94.56 499,181
2021-12-16 $100.29 $101.06 $97.93 $98.03 $95.50 843,643
2021-12-15 $99.12 $100.28 $97.64 $100.13 $97.55 412,634
2021-12-14 $100.11 $101.10 $98.87 $98.90 $96.35 503,774
2021-12-13 $102.62 $102.99 $100.58 $100.59 $98.00 531,045
2021-12-10 $102.11 $103.09 $102.01 $103.09 $100.43 388,697
2021-12-09 $101.62 $101.95 $100.63 $101.33 $98.72 472,837
2021-12-08 $100.03 $101.92 $99.89 $101.30 $98.69 525,566
2021-12-07 $100.07 $101.05 $99.80 $99.87 $97.29 432,430
2021-12-06 $98.90 $100.48 $98.36 $99.23 $96.67 510,473
2021-12-03 $99.63 $99.63 $96.92 $98.09 $95.56 562,822
2021-12-02 $99.23 $100.58 $98.41 $100.23 $97.64 652,953
2021-12-01 $99.61 $101.04 $95.40 $95.53 $93.07 756,328
2021-11-30 $96.34 $97.24 $94.31 $96.39 $93.90 6,149,049
2021-11-29 $95.80 $96.87 $93.21 $95.93 $93.46 1,196,058
2021-11-26 $95.88 $96.57 $95.26 $96.39 $93.90 835,818
2021-11-24 $99.86 $100.19 $98.73 $99.55 $96.34 947,004
2021-11-23 $103.72 $103.79 $101.93 $102.47 $99.17 720,854
2021-11-22 $106.22 $107.02 $104.58 $104.67 $101.30 645,437
2021-11-19 $104.51 $105.46 $103.30 $105.16 $101.77 1,018,042
2021-11-18 $106.49 $107.26 $105.91 $106.73 $103.29 548,447
2021-11-17 $106.04 $107.66 $105.54 $106.93 $103.48 1,255,216
2021-11-16 $107.32 $110.59 $107.03 $108.16 $104.68 1,834,537
2021-11-15 $103.11 $103.67 $101.62 $101.99 $98.70 876,600
2021-11-12 $102.29 $102.58 $101.19 $102.31 $99.01 1,443,045
2021-11-11 $102.00 $102.31 $101.30 $102.01 $98.72 348,107
2021-11-10 $102.20 $103.41 $100.53 $101.19 $97.93 638,192
2021-11-09 $103.05 $103.37 $102.46 $103.14 $99.82 507,183
2021-11-08 $101.03 $103.05 $100.87 $102.69 $99.38 691,436
2021-11-05 $102.44 $102.50 $100.64 $101.34 $98.07 368,827
2021-11-04 $101.71 $102.46 $101.08 $101.40 $98.13 464,936
2021-11-03 $97.97 $101.81 $97.75 $101.57 $98.30 676,599
2021-11-02 $97.60 $98.06 $96.95 $97.97 $94.81 414,676
2021-11-01 $97.43 $98.29 $97.19 $97.91 $94.76 522,211
2021-10-29 $96.59 $97.73 $96.09 $96.85 $93.73 549,317
2021-10-28 $95.76 $97.54 $95.38 $97.09 $93.96 621,520
2021-10-27 $92.81 $95.38 $92.53 $94.61 $91.56 841,178
2021-10-26 $93.63 $93.96 $91.99 $92.79 $89.80 642,128
2021-10-25 $94.73 $95.52 $93.55 $93.63 $90.61 799,930
2021-10-22 $96.44 $96.59 $92.13 $92.27 $89.30 1,034,318
2021-10-21 $94.73 $96.00 $94.31 $95.27 $92.20 533,976
2021-10-20 $92.65 $95.78 $92.52 $95.11 $92.05 523,510
2021-10-19 $95.00 $95.62 $94.23 $94.44 $91.40 522,438
2021-10-18 $94.84 $96.06 $94.68 $94.81 $91.76 559,014
2021-10-15 $95.62 $97.10 $95.14 $96.73 $93.61 581,969
2021-10-14 $93.69 $95.40 $93.23 $95.22 $92.15 307,887
2021-10-13 $92.98 $93.99 $92.52 $92.99 $89.99 616,354
2021-10-12 $93.43 $94.71 $93.32 $93.83 $90.81 536,533
2021-10-11 $92.69 $93.77 $91.76 $92.56 $89.58 477,350
2021-10-08 $91.02 $92.38 $90.75 $91.69 $88.74 374,801
2021-10-07 $89.90 $91.40 $89.86 $90.82 $87.89 481,677
2021-10-06 $86.11 $87.62 $85.57 $87.61 $84.79 643,432
2021-10-05 $86.37 $87.34 $85.18 $87.04 $84.24 499,931
2021-10-04 $86.26 $87.67 $86.05 $86.90 $84.10 481,212
2021-10-01 $86.20 $86.66 $84.27 $86.09 $83.32 450,079
2021-09-30 $86.68 $87.08 $85.68 $85.72 $82.96 578,875
2021-09-29 $88.24 $88.40 $86.77 $87.09 $84.28 327,822
2021-09-28 $89.79 $91.14 $88.58 $88.60 $85.75 539,856
2021-09-27 $87.65 $90.13 $87.60 $89.80 $86.91 844,347
2021-09-24 $87.47 $88.85 $86.87 $88.75 $85.89 759,845
2021-09-23 $87.14 $88.34 $86.50 $86.58 $83.79 659,078
2021-09-22 $85.04 $85.83 $84.51 $84.63 $81.90 471,953
2021-09-21 $83.24 $83.38 $81.91 $82.88 $80.21 602,031
2021-09-20 $81.50 $82.18 $80.83 $82.17 $79.52 641,046
2021-09-17 $84.75 $85.03 $83.07 $84.62 $81.89 1,118,349
2021-09-16 $86.23 $86.37 $84.30 $84.33 $81.61 638,505
2021-09-15 $87.00 $88.28 $86.56 $88.08 $85.24 542,860
2021-09-14 $88.54 $88.65 $87.17 $87.55 $84.73 414,186
2021-09-13 $87.93 $88.64 $87.19 $88.58 $85.73 456,582
2021-09-10 $87.48 $87.82 $86.24 $86.34 $83.56 236,452
2021-09-09 $86.01 $87.13 $85.88 $86.44 $83.65 302,849
2021-09-08 $85.48 $85.97 $84.76 $85.77 $83.01 289,597
2021-09-07 $87.39 $87.84 $86.42 $87.20 $83.78 311,810
2021-09-03 $88.22 $88.59 $87.61 $87.72 $84.28 249,835
2021-09-02 $88.67 $88.87 $87.87 $88.39 $84.93 355,513
2021-09-01 $88.00 $88.35 $87.02 $87.80 $84.36 552,439
2021-08-31 $89.26 $89.26 $87.99 $88.39 $84.93 714,827
2021-08-30 $91.19 $91.38 $88.98 $89.11 $85.62 400,707
2021-08-27 $89.60 $90.81 $89.60 $89.74 $86.23 416,784
2021-08-26 $90.14 $90.29 $88.20 $88.61 $85.14 470,760
2021-08-25 $92.39 $92.39 $90.97 $91.00 $87.44 206,469
2021-08-24 $91.27 $92.45 $90.96 $92.17 $88.56 271,961
2021-08-23 $90.53 $90.85 $90.01 $90.57 $87.02 255,459
2021-08-20 $89.98 $90.91 $89.14 $90.72 $87.17 466,291
2021-08-19 $91.40 $92.54 $90.66 $91.54 $87.95 681,967
2021-08-18 $93.78 $95.89 $93.47 $94.82 $91.11 409,508
2021-08-17 $97.01 $97.04 $94.58 $95.26 $91.53 667,772
2021-08-16 $97.99 $98.30 $97.29 $98.27 $94.42 155,394
2021-08-13 $99.05 $99.05 $97.84 $97.91 $94.08 247,441
2021-08-12 $98.79 $98.99 $97.76 $98.83 $94.96 231,456
2021-08-11 $97.84 $98.75 $97.42 $98.52 $94.66 297,887
2021-08-10 $97.29 $98.42 $96.72 $98.06 $94.22 302,813
2021-08-09 $98.22 $98.26 $96.77 $97.55 $93.73 420,655
2021-08-06 $98.79 $99.38 $98.39 $99.21 $95.32 388,291
2021-08-05 $98.00 $98.94 $97.90 $98.25 $94.40 274,291
2021-08-04 $98.52 $99.00 $97.02 $97.03 $93.23 437,267
2021-08-03 $98.89 $99.94 $97.71 $99.90 $95.99 445,379
2021-08-02 $100.51 $101.78 $98.93 $99.08 $95.20 390,795
2021-07-30 $100.03 $101.62 $99.77 $100.88 $96.93 503,388
2021-07-29 $97.92 $100.40 $97.84 $100.34 $96.41 418,134
2021-07-28 $96.58 $97.70 $96.38 $97.21 $93.40 383,601
2021-07-27 $95.70 $96.91 $95.33 $96.83 $93.04 372,007
2021-07-26 $93.66 $96.50 $93.66 $96.40 $92.62 489,954
2021-07-23 $94.03 $94.31 $92.66 $93.75 $90.08 417,829
2021-07-22 $92.66 $92.85 $91.36 $91.45 $87.87 279,425
2021-07-21 $93.62 $95.02 $92.87 $92.93 $89.29 312,372
2021-07-20 $90.68 $93.09 $90.44 $92.73 $89.10 531,078
2021-07-19 $88.86 $91.08 $88.60 $90.59 $87.04 660,081
2021-07-16 $90.53 $92.07 $90.23 $90.44 $86.90 1,163,480
2021-07-15 $94.04 $95.90 $93.82 $94.98 $91.26 719,173
2021-07-14 $96.00 $96.32 $95.11 $95.72 $91.97 264,566
2021-07-13 $95.84 $96.20 $95.15 $95.28 $91.55 305,893
2021-07-12 $95.66 $96.87 $95.27 $96.49 $92.71 302,940
2021-07-09 $95.07 $96.42 $95.07 $96.04 $92.28 260,626
2021-07-08 $93.56 $94.83 $92.42 $93.70 $90.03 363,214
2021-07-07 $94.89 $95.46 $93.68 $95.01 $91.29 332,719
2021-07-06 $96.85 $96.85 $94.44 $95.74 $91.99 503,316
2021-07-02 $98.54 $98.54 $97.10 $98.13 $94.29 338,549
2021-07-01 $97.81 $98.47 $97.17 $97.95 $94.11 471,827
2021-06-30 $99.52 $99.53 $97.31 $97.76 $93.93 715,540
2021-06-29 $99.28 $100.45 $99.28 $99.53 $95.63 246,362
2021-06-28 $99.70 $99.87 $98.07 $98.55 $94.69 263,880
2021-06-25 $100.19 $101.21 $99.68 $99.79 $95.88 195,239
2021-06-24 $100.44 $100.68 $99.34 $99.73 $95.82 255,004
2021-06-23 $99.39 $99.86 $98.68 $98.89 $95.02 349,783
2021-06-22 $98.42 $99.61 $97.81 $99.24 $95.35 221,290
2021-06-21 $97.88 $98.93 $97.65 $98.12 $94.28 348,990
2021-06-18 $97.70 $97.98 $96.22 $96.22 $92.45 595,533
2021-06-17 $102.32 $102.81 $98.78 $99.30 $95.41 289,940
2021-06-16 $103.45 $103.63 $102.13 $102.51 $98.50 417,186
2021-06-15 $104.16 $104.50 $103.08 $104.43 $100.34 344,692
2021-06-14 $104.30 $104.42 $103.00 $103.85 $99.78 288,612
2021-06-11 $104.15 $105.52 $104.15 $105.51 $101.38 219,334
2021-06-10 $104.79 $105.12 $103.98 $104.05 $99.97 257,351
2021-06-09 $104.80 $105.00 $103.73 $103.85 $99.78 247,576
2021-06-08 $105.37 $106.05 $104.89 $105.49 $101.36 387,023
2021-06-07 $107.82 $108.30 $106.52 $106.80 $102.62 238,429
2021-06-04 $107.95 $108.76 $107.09 $108.38 $104.14 187,706
2021-06-03 $106.12 $108.71 $105.15 $108.14 $103.90 408,417
2021-06-02 $106.86 $107.14 $105.44 $106.57 $102.40 396,844
2021-06-01 $105.57 $107.31 $105.22 $107.10 $102.91 618,387
2021-05-28 $105.48 $106.99 $105.00 $106.03 $101.88 428,247
2021-05-27 $104.09 $106.60 $104.09 $106.39 $102.22 1,047,884
2021-05-26 $102.60 $103.65 $102.57 $103.17 $98.55 371,164
2021-05-25 $104.45 $105.09 $103.00 $103.23 $98.61 284,461
2021-05-24 $103.75 $104.41 $103.26 $103.78 $99.14 215,098
2021-05-21 $102.12 $103.31 $102.03 $103.06 $98.45 348,847
2021-05-20 $101.29 $102.04 $100.84 $101.75 $97.20 214,946
2021-05-19 $99.70 $101.14 $99.07 $100.38 $95.89 370,781
2021-05-18 $102.37 $102.56 $101.09 $101.15 $96.63 300,302
2021-05-17 $101.17 $102.20 $100.51 $102.03 $97.47 187,060
2021-05-14 $101.01 $102.35 $100.45 $101.72 $97.17 287,566
2021-05-13 $97.52 $99.48 $96.97 $98.33 $93.93 315,285
2021-05-12 $100.26 $101.09 $96.67 $96.83 $92.50 327,749
2021-05-11 $101.08 $102.58 $100.13 $100.75 $96.24 278,713
2021-05-10 $103.35 $104.09 $101.92 $102.01 $97.45 300,581
2021-05-07 $102.52 $104.07 $101.93 $103.84 $99.19 289,897
2021-05-06 $100.02 $102.77 $99.79 $102.77 $98.17 319,305
2021-05-05 $99.17 $101.39 $98.80 $101.10 $96.58 355,900
2021-05-04 $98.88 $100.18 $97.92 $98.67 $94.26 599,164
2021-05-03 $101.90 $102.44 $100.89 $101.74 $97.19 259,877
2021-04-30 $101.93 $102.69 $100.50 $100.66 $96.16 268,681
2021-04-29 $103.09 $103.78 $101.47 $102.90 $98.30 591,337
2021-04-28 $105.97 $106.43 $104.69 $104.99 $100.29 337,667
2021-04-27 $104.55 $107.94 $104.50 $107.02 $102.23 808,481
2021-04-26 $106.41 $106.74 $105.01 $106.64 $101.87 440,610
2021-04-23 $101.55 $106.12 $100.83 $105.85 $101.12 831,542
2021-04-22 $98.70 $99.38 $97.23 $98.05 $93.66 732,894
2021-04-21 $94.84 $97.64 $94.14 $97.61 $93.24 452,723
2021-04-20 $95.96 $96.20 $93.90 $94.64 $90.41 511,638
2021-04-19 $98.49 $98.59 $96.03 $97.35 $93.00 390,010
2021-04-16 $97.12 $98.07 $97.05 $97.57 $93.21 336,669
2021-04-15 $95.63 $96.27 $95.29 $96.11 $91.81 295,489
2021-04-14 $94.30 $96.27 $94.17 $95.25 $90.99 513,632
2021-04-13 $93.46 $93.85 $92.23 $93.65 $89.46 337,092
2021-04-12 $93.01 $93.54 $92.10 $93.18 $89.01 310,468
2021-04-09 $92.64 $93.18 $92.12 $92.92 $88.76 367,711
2021-04-08 $92.82 $93.40 $91.58 $92.82 $88.67 428,856
2021-04-07 $95.74 $95.76 $93.51 $93.79 $89.59 252,471
2021-04-06 $95.06 $96.45 $94.77 $94.90 $90.65 388,008
2021-04-05 $95.49 $96.28 $95.16 $95.42 $91.15 265,496
2021-04-01 $93.31 $94.23 $92.16 $94.15 $89.94 351,990
2021-03-31 $92.47 $94.13 $92.00 $92.80 $88.65 687,111
2021-03-30 $91.33 $93.62 $91.20 $93.32 $89.15 488,398
2021-03-29 $91.27 $92.19 $90.26 $90.46 $86.41 426,202
2021-03-26 $90.31 $91.52 $89.15 $91.44 $87.35 531,061
2021-03-25 $87.74 $89.73 $86.52 $89.44 $85.44 702,689
2021-03-24 $87.83 $89.95 $87.71 $88.32 $84.37 700,555
2021-03-23 $88.00 $88.63 $86.62 $87.30 $83.39 614,018
2021-03-22 $90.71 $90.80 $89.56 $89.87 $85.85 471,789
2021-03-19 $94.47 $95.48 $93.43 $93.62 $89.43 710,278
2021-03-18 $97.80 $98.36 $95.15 $95.30 $91.04 418,728
2021-03-17 $95.89 $99.21 $95.45 $99.20 $94.76 542,339
2021-03-16 $98.84 $99.05 $96.61 $97.32 $92.97 296,109
2021-03-15 $97.47 $98.68 $96.48 $98.66 $94.25 318,023
2021-03-12 $96.82 $98.60 $96.75 $98.54 $94.13 390,640
2021-03-11 $97.16 $97.59 $96.30 $97.32 $92.97 426,773
2021-03-10 $95.80 $96.43 $95.12 $95.56 $91.29 494,502
2021-03-09 $96.72 $97.15 $95.48 $95.54 $91.27 502,630
2021-03-08 $94.37 $97.33 $94.22 $96.20 $91.90 616,970
2021-03-05 $91.41 $94.12 $90.60 $94.00 $89.80 604,769
2021-03-04 $93.87 $94.29 $89.75 $91.05 $86.98 512,338
2021-03-03 $93.60 $95.62 $93.26 $94.52 $90.29 630,035
2021-03-02 $92.70 $93.54 $91.87 $92.45 $88.31 424,698
2021-03-01 $90.45 $93.11 $90.20 $92.83 $88.68 497,492
2021-02-26 $88.98 $90.59 $87.86 $90.00 $85.97 737,838
2021-02-25 $90.70 $90.93 $88.83 $89.24 $85.25 485,289
2021-02-24 $89.91 $91.12 $89.40 $90.60 $86.55 526,452
2021-02-23 $91.07 $91.29 $88.91 $90.32 $86.28 701,834
2021-02-22 $92.14 $93.92 $92.12 $93.07 $88.91 615,249
2021-02-19 $90.85 $93.92 $90.79 $93.51 $89.33 696,974
2021-02-18 $91.38 $91.69 $89.78 $90.08 $86.05 714,397
2021-02-17 $91.35 $92.57 $90.70 $91.67 $87.57 435,348
2021-02-16 $94.68 $95.20 $93.58 $93.85 $89.65 441,247
2021-02-12 $93.22 $94.27 $92.74 $94.27 $90.05 198,972
2021-02-11 $93.76 $94.65 $93.08 $94.44 $90.22 246,093
2021-02-10 $93.62 $93.79 $92.34 $93.21 $89.04 364,562
2021-02-09 $94.15 $94.43 $92.73 $93.05 $88.89 514,337
2021-02-08 $94.98 $95.58 $94.27 $94.98 $90.73 439,501
2021-02-05 $92.77 $94.55 $92.77 $94.49 $90.26 607,190
2021-02-04 $94.53 $94.93 $93.29 $93.69 $89.50 359,177
2021-02-03 $93.03 $94.59 $92.85 $94.55 $90.32 529,744
2021-02-02 $92.36 $93.20 $91.62 $91.98 $87.87 453,552
2021-02-01 $89.15 $90.71 $88.80 $90.66 $86.60 377,851
2021-01-29 $91.33 $91.36 $88.18 $88.71 $84.74 431,513
2021-01-28 $89.92 $91.88 $89.70 $90.89 $86.82 548,891
2021-01-27 $89.71 $91.04 $88.13 $88.72 $84.75 569,292
2021-01-26 $92.19 $93.24 $90.31 $91.31 $87.23 1,038,639
2021-01-25 $87.99 $89.28 $86.10 $88.60 $84.64 859,419
2021-01-22 $89.85 $89.98 $88.04 $88.50 $84.54 390,394
2021-01-21 $89.05 $90.35 $88.70 $89.99 $85.96 553,418
2021-01-20 $89.41 $89.65 $88.07 $88.31 $84.36 728,186
2021-01-19 $88.57 $89.19 $87.59 $88.89 $84.91 571,919
2021-01-15 $89.09 $89.36 $86.86 $86.94 $83.05 605,188
2021-01-14 $92.35 $92.45 $90.47 $90.77 $86.71 295,736
2021-01-13 $92.65 $93.13 $91.67 $92.05 $87.93 273,451
2021-01-12 $92.48 $93.79 $91.97 $93.71 $89.52 448,533
2021-01-11 $91.44 $92.45 $90.75 $92.13 $88.01 451,166
2021-01-08 $95.38 $95.48 $92.81 $93.52 $89.34 345,996
2021-01-07 $94.61 $95.65 $94.35 $95.08 $90.83 306,037
2021-01-06 $93.48 $95.93 $93.21 $94.57 $90.34 426,206
2021-01-05 $90.91 $92.94 $90.91 $92.86 $88.71 262,424
2021-01-04 $93.49 $93.49 $90.45 $91.12 $87.04 384,614
2020-12-31 $94.03 $94.07 $91.99 $92.10 $87.98 302,556
2020-12-30 $92.51 $93.95 $92.51 $93.49 $89.31 212,069
2020-12-29 $93.44 $93.70 $92.05 $92.27 $88.14 271,504
2020-12-28 $92.64 $93.26 $91.98 $92.15 $88.03 520,436
2020-12-24 $93.99 $93.99 $92.01 $92.56 $88.42 149,412
2020-12-23 $93.18 $94.09 $92.95 $93.17 $89.00 248,896
2020-12-22 $91.36 $92.47 $90.75 $92.07 $87.95 367,162
2020-12-21 $89.90 $91.97 $89.06 $91.51 $87.42 324,216
2020-12-18 $92.81 $92.98 $91.29 $91.87 $87.76 588,417
2020-12-17 $93.13 $93.71 $92.60 $92.91 $88.75 347,243
2020-12-16 $93.36 $93.58 $91.73 $92.64 $88.50 240,848
2020-12-15 $91.69 $92.95 $91.26 $92.89 $88.73 228,445
2020-12-14 $92.37 $92.90 $90.46 $90.54 $86.49 266,297
2020-12-11 $90.80 $91.50 $90.24 $91.02 $86.95 318,855
2020-12-10 $93.02 $93.23 $91.70 $92.06 $87.94 314,834
2020-12-09 $94.09 $95.43 $93.26 $94.22 $90.01 312,713
2020-12-08 $92.64 $93.12 $92.10 $92.78 $88.63 197,529
2020-12-07 $92.76 $93.27 $91.85 $92.80 $88.65 275,740
2020-12-04 $91.46 $93.25 $91.27 $92.45 $88.31 385,028
2020-12-03 $90.00 $91.21 $89.77 $90.48 $86.43 220,940
2020-12-02 $89.45 $90.35 $89.07 $89.86 $85.84 385,430
2020-12-01 $90.98 $91.77 $90.12 $90.59 $86.54 581,687
2020-11-30 $91.40 $91.53 $89.05 $89.05 $85.07 693,717
2020-11-27 $90.75 $91.59 $90.62 $91.35 $87.26 185,962
2020-11-25 $92.36 $92.39 $90.66 $91.72 $87.62 591,562
2020-11-24 $91.97 $94.28 $91.96 $93.75 $89.56 407,292
2020-11-23 $88.41 $90.66 $88.28 $89.77 $85.75 398,010
2020-11-20 $88.74 $89.25 $88.32 $88.55 $84.59 278,415
2020-11-19 $89.01 $89.96 $88.59 $89.82 $85.80 276,127
2020-11-18 $88.90 $91.52 $88.87 $89.37 $85.37 528,697
2020-11-17 $88.53 $89.82 $87.40 $89.56 $85.55 319,132
2020-11-16 $88.59 $89.68 $87.68 $89.61 $85.60 236,023
2020-11-13 $85.17 $87.60 $85.17 $87.37 $83.46 350,852
2020-11-12 $84.80 $85.39 $83.41 $84.21 $80.44 319,044
2020-11-11 $87.37 $87.37 $85.22 $85.87 $82.03 518,945
2020-11-10 $85.97 $86.48 $84.13 $85.64 $81.81 579,580
2020-11-09 $85.11 $85.96 $83.75 $83.83 $80.08 580,178
2020-11-06 $80.98 $81.26 $79.08 $79.54 $75.98 420,342
2020-11-05 $78.48 $81.08 $78.40 $80.43 $76.83 364,517
2020-11-04 $79.04 $79.17 $76.75 $76.97 $73.53 397,461
2020-11-03 $77.30 $79.30 $77.18 $78.36 $74.85 514,164
2020-11-02 $75.59 $76.80 $75.18 $76.00 $72.60 397,492
2020-10-30 $75.64 $76.55 $74.53 $75.80 $72.41 390,596
2020-10-29 $74.74 $76.90 $74.60 $75.90 $72.50 434,673
2020-10-28 $76.90 $77.39 $75.19 $75.23 $71.86 591,679
2020-10-27 $81.05 $81.92 $79.89 $80.01 $76.43 505,169
2020-10-26 $84.68 $84.86 $81.15 $82.83 $79.12 632,551
2020-10-23 $85.00 $86.62 $84.75 $84.94 $81.14 730,671
2020-10-22 $82.52 $84.96 $82.38 $84.20 $80.43 556,530
2020-10-21 $82.21 $83.51 $82.00 $82.50 $78.81 323,145
2020-10-20 $82.79 $84.13 $82.50 $82.76 $79.06 280,738
2020-10-19 $83.39 $83.52 $81.73 $81.88 $78.22 326,686
2020-10-16 $83.00 $83.76 $82.45 $83.10 $79.38 415,539
2020-10-15 $80.06 $82.36 $79.87 $82.27 $78.59 597,902
2020-10-14 $82.69 $84.09 $82.69 $83.17 $79.45 733,797
2020-10-13 $80.99 $82.51 $80.50 $82.17 $78.49 400,490
2020-10-12 $82.11 $82.87 $81.86 $82.10 $78.43 361,798
2020-10-09 $82.18 $83.10 $81.87 $82.71 $79.01 343,474
2020-10-08 $82.44 $83.16 $81.68 $82.48 $78.79 387,578
2020-10-07 $81.28 $83.63 $81.16 $83.37 $79.64 318,908
2020-10-06 $82.27 $82.71 $80.38 $80.38 $76.78 399,586
2020-10-05 $81.34 $81.93 $80.24 $81.31 $77.67 472,357
2020-10-02 $75.97 $78.11 $75.71 $77.58 $74.11 734,993
2020-10-01 $76.27 $77.17 $75.53 $76.67 $73.24 717,563
2020-09-30 $73.44 $74.29 $72.40 $72.88 $69.62 594,748
2020-09-29 $73.54 $73.90 $72.45 $72.87 $69.61 410,318
2020-09-28 $71.71 $72.62 $71.61 $72.06 $68.84 271,899
2020-09-25 $68.92 $69.67 $68.49 $69.12 $66.03 422,455
2020-09-24 $69.42 $70.30 $68.77 $69.36 $66.26 365,259
2020-09-23 $71.70 $72.09 $70.08 $70.13 $66.99 343,268
2020-09-22 $72.12 $72.44 $71.02 $71.63 $68.43 355,878
2020-09-21 $71.32 $71.43 $69.78 $71.30 $68.11 409,143
2020-09-18 $75.29 $75.54 $72.78 $73.15 $69.88 947,316
2020-09-17 $75.45 $75.49 $74.32 $74.66 $71.32 591,171
2020-09-16 $77.72 $77.75 $75.42 $75.71 $72.32 581,384
2020-09-15 $79.17 $79.23 $77.84 $77.84 $74.36 343,275
2020-09-14 $77.98 $79.37 $77.82 $79.00 $75.47 457,047
2020-09-11 $77.50 $78.32 $77.06 $78.22 $74.72 350,845
2020-09-10 $80.47 $80.82 $77.67 $77.82 $74.34 494,558
2020-09-09 $78.11 $78.74 $78.05 $78.48 $74.97 286,511
2020-09-08 $77.44 $79.39 $76.73 $77.53 $74.06 469,476
2020-09-04 $78.54 $79.25 $76.43 $77.83 $74.35 341,191
2020-09-03 $78.71 $79.04 $76.42 $76.86 $73.42 764,872
2020-09-02 $79.40 $80.12 $78.68 $79.85 $76.28 405,171
2020-09-01 $78.00 $79.00 $77.59 $78.48 $74.97 389,886
2020-08-31 $80.18 $80.24 $77.62 $78.34 $74.84 678,344
2020-08-28 $78.30 $79.40 $78.30 $79.07 $75.53 469,158
2020-08-27 $79.07 $79.18 $77.22 $77.46 $74.00 740,734
2020-08-26 $75.01 $76.26 $74.66 $75.69 $72.30 704,232
2020-08-25 $74.42 $74.60 $72.07 $72.61 $69.36 611,434
2020-08-24 $70.28 $70.97 $69.89 $70.87 $67.70 169,345
2020-08-21 $68.90 $69.54 $68.66 $69.30 $66.20 154,500
2020-08-20 $69.43 $70.17 $69.19 $69.84 $66.72 317,584
2020-08-19 $71.80 $71.95 $70.81 $71.07 $67.89 182,018
2020-08-18 $72.62 $72.80 $71.61 $71.90 $68.68 260,369
2020-08-17 $72.71 $72.93 $71.98 $72.32 $69.08 210,371
2020-08-14 $71.69 $72.58 $71.59 $72.25 $69.02 254,674
2020-08-13 $72.49 $73.11 $72.40 $72.62 $69.37 373,238
2020-08-12 $73.01 $73.23 $71.93 $72.37 $69.13 368,069
2020-08-11 $72.11 $73.05 $70.59 $70.91 $67.74 659,434
2020-08-10 $67.94 $69.74 $67.94 $69.62 $66.51 283,670
2020-08-07 $67.13 $67.67 $66.49 $67.42 $64.40 286,719
2020-08-06 $68.02 $68.44 $67.55 $68.28 $65.23 317,456
2020-08-05 $67.99 $69.06 $67.92 $68.94 $65.86 295,776
2020-08-04 $67.05 $67.87 $66.94 $67.85 $64.81 410,246
2020-08-03 $66.30 $67.34 $66.09 $67.13 $64.13 323,539
2020-07-31 $66.83 $66.93 $64.37 $65.03 $62.12 480,103
2020-07-30 $66.79 $67.87 $66.56 $66.97 $63.97 534,692
2020-07-29 $68.46 $69.03 $68.09 $68.89 $65.81 490,340
2020-07-28 $69.26 $69.60 $68.75 $69.02 $65.93 529,246
2020-07-27 $68.68 $70.18 $68.67 $70.12 $66.98 279,203
2020-07-24 $68.28 $69.09 $67.79 $68.49 $65.43 279,454
2020-07-23 $68.00 $69.36 $67.62 $68.82 $65.74 511,178
2020-07-22 $65.93 $67.53 $65.93 $67.48 $64.46 542,139
2020-07-21 $66.44 $66.99 $65.73 $66.08 $63.12 423,269
2020-07-20 $64.56 $65.95 $64.38 $65.69 $62.75 500,579
2020-07-17 $65.76 $66.48 $63.71 $64.51 $61.62 1,215,485
2020-07-16 $66.99 $69.04 $66.96 $68.07 $65.03 786,485
2020-07-15 $67.59 $68.08 $66.19 $67.73 $64.70 679,188
2020-07-14 $65.67 $66.95 $65.41 $66.64 $63.66 601,461
2020-07-13 $66.58 $67.07 $65.12 $65.33 $62.41 419,400
2020-07-10 $65.24 $65.58 $64.20 $65.54 $62.61 568,379
2020-07-09 $64.89 $64.92 $62.82 $63.30 $60.47 500,620
2020-07-08 $64.85 $65.41 $63.35 $64.16 $61.29 330,170
2020-07-07 $65.76 $65.92 $64.48 $64.54 $61.65 316,314
2020-07-06 $65.95 $66.91 $65.54 $66.48 $63.51 390,588
2020-07-02 $64.47 $65.63 $63.80 $65.26 $62.34 581,840
2020-07-01 $63.58 $64.17 $62.18 $62.59 $59.79 733,005
2020-06-30 $63.53 $64.77 $63.12 $64.51 $61.62 494,561
2020-06-29 $63.54 $64.55 $62.83 $64.02 $61.16 312,646
2020-06-26 $64.21 $64.63 $62.43 $62.56 $59.76 603,703
2020-06-25 $63.11 $64.00 $62.25 $63.68 $60.83 678,769
2020-06-24 $65.24 $65.50 $62.66 $62.88 $60.07 502,492
2020-06-23 $66.71 $66.74 $65.16 $65.35 $62.43 613,898
2020-06-22 $64.33 $64.68 $63.18 $63.50 $60.66 582,688
2020-06-19 $64.20 $64.92 $62.63 $63.10 $60.28 1,317,291
2020-06-18 $63.29 $64.37 $62.46 $62.83 $60.02 411,488
2020-06-17 $65.38 $65.57 $63.54 $63.96 $61.10 341,377
2020-06-16 $65.87 $66.11 $63.72 $64.14 $61.27 396,558
2020-06-15 $61.28 $64.62 $60.60 $63.84 $60.98 393,775
2020-06-12 $64.48 $64.68 $61.57 $63.14 $60.32 492,891
2020-06-11 $64.24 $64.82 $61.07 $61.17 $58.43 519,096
2020-06-10 $66.85 $68.05 $66.02 $66.51 $63.53 424,428
2020-06-09 $68.50 $69.48 $67.64 $67.67 $64.64 729,643
2020-06-08 $70.76 $71.23 $69.51 $70.79 $67.62 713,408
2020-06-05 $70.86 $71.56 $69.26 $69.90 $66.77 599,173
2020-06-04 $68.83 $69.43 $68.07 $68.51 $65.45 516,431
2020-06-03 $69.75 $70.77 $69.36 $69.96 $66.83 603,184
2020-06-02 $66.67 $67.68 $66.52 $67.21 $64.20 439,604
2020-06-01 $64.63 $65.57 $64.24 $65.12 $62.21 434,627
2020-05-29 $62.91 $64.00 $61.72 $63.58 $60.74 663,506
2020-05-28 $66.14 $66.18 $63.54 $64.12 $61.25 518,181
2020-05-27 $68.07 $68.77 $66.59 $66.92 $63.93 641,974
2020-05-26 $66.64 $67.28 $65.85 $66.09 $63.13 502,525
2020-05-22 $64.14 $64.14 $62.81 $63.95 $61.09 246,586
2020-05-21 $64.14 $64.96 $63.37 $63.90 $61.04 355,850
2020-05-20 $63.96 $65.00 $63.78 $64.02 $61.16 294,887
2020-05-19 $62.32 $64.47 $62.20 $63.40 $60.56 565,822
2020-05-18 $60.32 $62.70 $60.23 $62.26 $59.47 378,404
2020-05-15 $56.72 $58.29 $56.10 $57.79 $55.20 492,522
2020-05-14 $53.92 $57.57 $52.93 $57.40 $54.83 501,862
2020-05-13 $57.83 $57.89 $54.31 $55.60 $53.11 732,167
2020-05-12 $61.04 $61.44 $58.82 $58.85 $56.22 324,511
2020-05-11 $60.29 $60.83 $59.56 $60.50 $57.79 472,143
2020-05-08 $59.76 $61.79 $59.76 $61.14 $58.41 441,666
2020-05-07 $58.85 $59.56 $57.81 $57.97 $55.38 430,011
2020-05-06 $58.76 $59.28 $57.51 $58.30 $55.69 565,960
2020-05-05 $57.30 $58.71 $57.16 $57.37 $54.80 656,304
2020-05-04 $56.95 $57.90 $56.09 $56.28 $53.76 784,446
2020-05-01 $58.46 $59.61 $56.94 $58.18 $55.58 426,035
2020-04-30 $61.16 $61.16 $59.21 $60.02 $57.34 529,524
2020-04-29 $60.89 $62.54 $60.72 $61.89 $59.12 811,834
2020-04-28 $61.65 $62.42 $58.63 $58.84 $56.21 1,459,259
2020-04-27 $60.84 $62.71 $60.52 $62.27 $59.48 1,057,791
2020-04-24 $60.53 $61.40 $58.81 $60.75 $58.03 1,112,588
2020-04-23 $54.65 $57.18 $54.65 $56.60 $54.07 1,129,513
2020-04-22 $54.96 $55.36 $53.88 $54.72 $52.27 406,608
2020-04-21 $54.43 $55.76 $54.10 $54.46 $52.02 665,977
2020-04-20 $53.67 $56.44 $53.16 $55.42 $52.94 894,010
2020-04-17 $55.35 $56.47 $55.13 $56.25 $53.73 491,130
2020-04-16 $53.11 $53.26 $51.71 $52.39 $50.05 557,506
2020-04-15 $53.25 $54.26 $52.20 $54.13 $51.71 522,383
2020-04-14 $55.78 $56.61 $54.83 $55.61 $53.12 1,414,012
2020-04-13 $57.54 $57.54 $54.63 $56.07 $53.56 733,167
2020-04-09 $55.65 $58.06 $54.93 $57.66 $55.08 886,023
2020-04-08 $51.47 $54.50 $51.14 $54.42 $51.99 842,022
2020-04-07 $51.14 $52.32 $49.21 $49.84 $47.61 1,234,079
2020-04-06 $43.82 $47.85 $43.62 $47.56 $45.43 1,342,335
2020-04-03 $42.05 $42.43 $39.83 $40.47 $38.66 915,774
2020-04-02 $42.20 $43.80 $40.97 $42.06 $40.18 850,787
2020-04-01 $44.71 $45.88 $42.81 $43.34 $41.40 606,325
2020-03-31 $47.02 $48.28 $45.93 $46.01 $43.95 912,396
2020-03-30 $46.99 $47.30 $46.08 $46.72 $44.63 809,898
2020-03-27 $47.30 $48.21 $46.08 $47.14 $45.03 497,251
2020-03-26 $49.17 $50.42 $48.77 $49.84 $47.61 767,653
2020-03-25 $47.58 $50.23 $44.88 $48.80 $46.62 1,029,895
2020-03-24 $44.55 $47.33 $44.16 $45.96 $43.90 1,384,062
2020-03-23 $40.07 $42.00 $38.67 $40.41 $38.60 965,237
2020-03-20 $43.47 $44.36 $39.34 $40.18 $38.38 1,488,963
2020-03-19 $38.17 $42.86 $38.16 $41.93 $40.05 1,253,587
2020-03-18 $45.63 $45.63 $40.87 $41.82 $39.95 889,378
2020-03-17 $46.76 $48.88 $45.92 $48.03 $45.88 1,304,500
2020-03-16 $47.52 $50.05 $46.31 $47.36 $45.24 1,465,349
2020-03-13 $59.31 $59.31 $53.74 $56.73 $54.19 854,189
2020-03-12 $55.43 $56.04 $52.79 $53.58 $51.18 1,147,828
2020-03-11 $62.22 $63.24 $59.92 $61.06 $58.33 997,710
2020-03-10 $60.68 $62.68 $59.39 $62.59 $59.79 722,442
2020-03-09 $58.58 $60.40 $57.54 $57.71 $55.13 835,405
2020-03-06 $62.17 $63.22 $61.73 $62.68 $59.88 1,207,578
2020-03-05 $64.44 $65.08 $62.75 $63.20 $60.37 745,009
2020-03-04 $66.91 $67.30 $65.47 $67.25 $64.24 486,037
2020-03-03 $67.53 $68.64 $65.64 $66.45 $63.48 1,002,959
2020-03-02 $66.63 $67.43 $64.87 $67.37 $64.36 1,077,510
2020-02-28 $66.19 $67.92 $65.40 $66.73 $63.75 1,149,330
2020-02-27 $68.52 $69.95 $67.51 $67.51 $64.49 545,732
2020-02-26 $69.98 $70.69 $69.07 $69.63 $66.52 666,878
2020-02-25 $70.15 $70.43 $68.47 $68.75 $65.67 698,338
2020-02-24 $69.36 $70.89 $69.06 $70.14 $67.00 842,097
2020-02-21 $74.63 $74.76 $73.27 $73.57 $70.28 524,594
2020-02-20 $75.96 $76.23 $74.91 $75.22 $71.86 579,537
2020-02-19 $76.19 $77.00 $75.67 $76.63 $73.20 714,830
2020-02-18 $76.78 $77.48 $76.22 $77.37 $73.32 296,098
2020-02-14 $78.47 $78.62 $76.43 $77.26 $73.21 327,740
2020-02-13 $77.61 $79.25 $77.47 $79.00 $74.86 581,158
2020-02-12 $77.61 $79.05 $77.61 $78.73 $74.60 475,722
2020-02-11 $74.98 $76.32 $74.69 $75.87 $71.89 303,255
2020-02-10 $75.00 $75.54 $74.54 $74.62 $70.71 297,318
2020-02-07 $75.83 $76.03 $75.15 $75.16 $71.22 273,086
2020-02-06 $79.16 $79.25 $76.84 $76.93 $72.90 288,575
2020-02-05 $79.31 $79.69 $78.53 $79.13 $74.98 356,469
2020-02-04 $77.89 $78.11 $77.41 $77.58 $73.51 323,531
2020-02-03 $76.34 $77.52 $76.08 $76.19 $72.20 352,171
2020-01-31 $77.44 $77.48 $76.40 $76.63 $72.61 629,074
2020-01-30 $77.27 $78.25 $77.14 $78.23 $74.13 447,815
2020-01-29 $79.07 $79.76 $77.99 $78.13 $74.04 772,460
2020-01-28 $77.19 $79.00 $76.57 $78.24 $74.14 1,837,960
2020-01-27 $75.36 $75.43 $74.11 $74.27 $70.38 1,094,442
2020-01-24 $78.62 $78.80 $76.62 $77.35 $73.30 567,931
2020-01-23 $79.38 $79.75 $77.79 $79.64 $75.47 386,964
2020-01-22 $79.06 $80.67 $79.06 $79.78 $75.60 545,024
2020-01-21 $80.29 $80.55 $78.89 $79.72 $75.54 1,083,939
2020-01-17 $81.29 $81.77 $81.00 $81.24 $76.98 817,198
2020-01-16 $79.60 $81.72 $79.49 $81.69 $77.41 633,712
2020-01-15 $79.34 $80.30 $79.34 $79.74 $75.56 630,862
2020-01-14 $78.47 $80.26 $78.47 $79.44 $75.28 1,576,720
2020-01-13 $78.45 $79.24 $78.09 $78.34 $74.24 1,084,954
2020-01-10 $80.19 $80.49 $79.21 $79.29 $75.14 859,097
2020-01-09 $82.21 $82.37 $80.79 $80.97 $76.73 420,180
2020-01-08 $81.39 $82.61 $80.98 $82.08 $77.78 428,800
2020-01-07 $81.81 $82.33 $81.53 $81.99 $77.69 323,760
2020-01-06 $82.17 $82.68 $81.03 $82.05 $77.75 247,057
2020-01-03 $83.80 $84.17 $83.17 $83.34 $78.97 280,911
2020-01-02 $85.62 $85.75 $84.98 $85.75 $81.26 328,985
2019-12-31 $84.33 $85.16 $84.33 $84.41 $79.99 166,334
2019-12-30 $85.52 $85.52 $84.55 $84.67 $80.23 203,134
2019-12-27 $85.99 $86.22 $85.56 $85.72 $81.23 270,096
2019-12-26 $85.84 $85.99 $85.02 $85.44 $80.96 83,420
2019-12-24 $85.81 $85.84 $85.11 $85.28 $80.81 69,744
2019-12-23 $85.38 $85.79 $85.14 $85.61 $81.12 245,353
2019-12-20 $86.24 $86.40 $85.78 $85.97 $81.47 444,764
2019-12-19 $86.08 $86.95 $85.75 $86.46 $81.93 330,479
2019-12-18 $86.01 $87.01 $85.85 $86.79 $82.24 363,778
2019-12-17 $85.63 $86.09 $85.35 $86.00 $81.49 328,997
2019-12-16 $85.49 $86.11 $85.42 $85.52 $81.04 573,430
2019-12-13 $85.72 $86.22 $84.36 $84.62 $80.19 252,986
2019-12-12 $83.97 $85.84 $83.62 $85.78 $81.29 325,706
2019-12-11 $83.20 $83.66 $82.84 $83.22 $78.86 239,564
2019-12-10 $81.76 $82.42 $81.36 $82.37 $78.05 253,917
2019-12-09 $82.43 $82.52 $81.80 $81.87 $77.58 246,237
2019-12-06 $83.63 $84.10 $82.77 $83.01 $78.66 308,455
2019-12-05 $81.60 $82.09 $81.24 $82.09 $77.79 704,310
2019-12-04 $81.48 $82.17 $81.10 $81.14 $76.89 323,449
2019-12-03 $81.74 $81.74 $80.32 $80.86 $76.62 360,652
2019-12-02 $82.47 $83.13 $81.92 $82.15 $77.85 264,852
2019-11-29 $82.36 $82.39 $81.45 $81.72 $77.44 218,373
2019-11-27 $82.76 $83.36 $82.45 $82.91 $78.57 252,763
2019-11-26 $82.58 $83.47 $82.27 $82.86 $78.52 346,984
2019-11-25 $82.25 $82.86 $81.90 $82.77 $78.43 374,575
2019-11-22 $80.98 $82.02 $80.67 $81.94 $77.65 361,185
2019-11-21 $80.11 $80.18 $78.88 $79.42 $75.26 523,701
2019-11-20 $79.75 $79.99 $78.53 $78.53 $74.42 432,800
2019-11-19 $81.48 $82.00 $80.02 $80.15 $75.95 565,309
2019-11-18 $82.22 $82.43 $81.56 $82.22 $77.31 397,967
2019-11-15 $83.54 $83.93 $83.06 $83.34 $78.37 249,535
2019-11-14 $82.40 $83.17 $82.21 $82.80 $77.86 227,537
2019-11-13 $83.34 $83.84 $82.59 $82.70 $77.77 381,580
2019-11-12 $84.79 $85.00 $83.78 $84.06 $79.04 334,988
2019-11-11 $85.79 $85.91 $84.60 $84.93 $79.86 367,529
2019-11-08 $85.70 $86.36 $84.90 $86.31 $81.16 186,630
2019-11-07 $85.42 $86.27 $85.42 $85.95 $80.82 304,085
2019-11-06 $84.90 $85.09 $84.10 $84.39 $79.35 382,299
2019-11-05 $83.48 $84.79 $83.41 $84.55 $79.50 555,235
2019-11-04 $81.04 $82.80 $81.01 $82.73 $77.79 327,519
2019-11-01 $78.69 $79.52 $78.12 $79.42 $74.68 362,095
2019-10-31 $77.70 $78.34 $77.02 $77.84 $73.20 436,687
2019-10-30 $78.18 $78.43 $77.31 $78.09 $73.43 606,830
2019-10-29 $79.76 $79.96 $79.00 $79.71 $74.95 604,580
2019-10-28 $80.98 $82.49 $80.98 $81.48 $76.62 689,103
2019-10-25 $82.36 $83.37 $81.33 $82.07 $77.17 801,336
2019-10-24 $83.67 $83.95 $82.11 $82.36 $77.45 599,963
2019-10-23 $82.31 $83.18 $81.40 $83.15 $78.19 902,016
2019-10-22 $81.00 $82.13 $80.60 $81.64 $76.77 635,961
2019-10-21 $81.92 $82.24 $80.78 $81.44 $76.58 517,535
2019-10-18 $79.62 $81.36 $79.42 $80.35 $75.56 737,368
2019-10-17 $80.69 $80.80 $79.24 $79.74 $74.98 684,214
2019-10-16 $80.08 $80.88 $79.93 $80.61 $75.80 427,085
2019-10-15 $78.69 $80.00 $78.27 $79.91 $75.14 947,118
2019-10-14 $78.69 $79.11 $78.01 $78.84 $74.14 279,166
2019-10-11 $77.99 $79.86 $77.99 $79.22 $74.49 464,208
2019-10-10 $76.29 $76.96 $75.94 $76.34 $71.78 313,836
2019-10-09 $75.13 $75.87 $74.42 $75.50 $70.99 385,017
2019-10-08 $75.25 $75.47 $74.35 $74.50 $70.05 524,568
2019-10-07 $75.83 $76.88 $75.49 $76.50 $71.94 631,100
2019-10-04 $75.72 $77.04 $75.72 $76.80 $72.22 867,723
2019-10-03 $74.61 $75.65 $74.16 $75.46 $70.96 465,231
2019-10-02 $74.46 $75.44 $74.04 $74.98 $70.51 624,446
2019-10-01 $77.15 $77.34 $75.60 $76.06 $71.52 816,296
2019-09-30 $77.82 $79.18 $77.47 $78.88 $74.17 862,059
2019-09-27 $77.53 $77.94 $77.00 $77.92 $73.27 746,045
2019-09-26 $78.00 $78.68 $77.40 $78.49 $73.81 409,264
2019-09-25 $76.81 $78.24 $75.95 $77.77 $73.13 472,593
2019-09-24 $77.37 $77.50 $76.40 $77.05 $72.45 758,309
2019-09-23 $74.91 $77.03 $74.72 $76.64 $72.07 1,067,787
2019-09-20 $78.51 $78.79 $77.56 $78.25 $73.58 1,207,807
2019-09-19 $78.54 $79.73 $78.40 $79.28 $74.55 671,747
2019-09-18 $78.64 $79.18 $77.98 $78.99 $74.28 527,619
2019-09-17 $77.69 $78.98 $76.91 $78.97 $74.26 571,062
2019-09-16 $79.28 $79.80 $78.82 $79.41 $74.67 311,795
2019-09-13 $80.21 $81.08 $79.39 $79.68 $74.93 511,714
2019-09-12 $77.94 $79.71 $77.24 $79.38 $74.64 452,746
2019-09-11 $78.81 $79.06 $76.83 $78.63 $73.94 700,724
2019-09-10 $77.58 $79.26 $77.16 $79.21 $74.48 698,433
2019-09-09 $76.68 $78.40 $76.32 $78.10 $73.44 644,584
2019-09-06 $74.27 $75.23 $73.84 $74.72 $70.26 544,630
2019-09-05 $72.65 $74.71 $72.16 $74.17 $69.74 1,079,923
2019-09-04 $68.98 $70.13 $68.67 $69.45 $65.31 511,404
2019-09-03 $67.49 $67.68 $66.50 $67.33 $63.31 379,440
2019-08-30 $68.86 $69.41 $67.71 $68.40 $64.32 426,087
2019-08-29 $67.16 $68.21 $67.14 $67.96 $63.90 431,254
2019-08-28 $64.25 $66.73 $63.89 $66.37 $62.41 405,747
2019-08-27 $65.36 $66.05 $64.41 $64.58 $60.73 424,345
2019-08-26 $64.65 $65.00 $63.55 $64.23 $60.40 360,092
2019-08-23 $64.94 $65.62 $63.25 $63.47 $59.68 346,126
2019-08-22 $65.55 $66.40 $65.43 $65.65 $61.73 294,594
2019-08-21 $66.40 $66.73 $65.88 $66.49 $62.52 530,841
2019-08-20 $64.76 $64.92 $64.18 $64.40 $60.56 330,995
2019-08-19 $66.65 $66.92 $65.92 $66.19 $61.65 399,580
2019-08-16 $64.03 $66.20 $64.01 $65.83 $61.31 451,564
2019-08-15 $64.90 $64.93 $62.69 $63.30 $58.96 527,498
2019-08-14 $66.27 $66.27 $64.47 $65.02 $60.56 547,829
2019-08-13 $67.18 $69.43 $66.88 $67.99 $63.32 430,903
2019-08-12 $67.81 $67.94 $66.97 $66.97 $62.37 259,700
2019-08-09 $69.03 $69.16 $67.84 $68.30 $63.61 354,615
2019-08-08 $69.10 $70.06 $69.02 $69.68 $64.90 355,449
2019-08-07 $68.42 $68.84 $67.15 $68.60 $63.89 438,528
2019-08-06 $68.12 $68.64 $67.43 $68.32 $63.63 324,364
2019-08-05 $67.85 $68.00 $66.47 $67.50 $62.87 761,561
2019-08-02 $69.40 $69.80 $68.40 $69.48 $64.71 405,642
2019-08-01 $72.39 $72.74 $69.29 $69.87 $65.07 545,192
2019-07-31 $73.17 $73.50 $71.48 $72.15 $67.20 780,658
2019-07-30 $72.76 $72.97 $72.17 $72.59 $67.61 467,053
2019-07-29 $73.67 $74.73 $73.00 $74.27 $69.17 625,980
2019-07-26 $74.86 $75.03 $74.01 $74.27 $69.17 358,067
2019-07-25 $74.87 $75.21 $74.24 $74.57 $69.45 707,438
2019-07-24 $75.18 $77.11 $74.61 $77.03 $71.74 749,602
2019-07-23 $73.81 $74.57 $73.25 $74.46 $69.35 968,994
2019-07-22 $72.96 $73.53 $71.60 $72.07 $67.12 675,972
2019-07-19 $72.20 $74.54 $71.85 $71.89 $66.96 1,597,731
2019-07-18 $69.28 $70.11 $69.01 $69.77 $64.98 766,949
2019-07-17 $70.32 $70.50 $68.98 $69.83 $65.04 709,268
2019-07-16 $66.25 $70.62 $65.87 $70.00 $65.20 1,298,347
2019-07-15 $68.91 $68.96 $67.44 $68.63 $63.92 591,340
2019-07-12 $66.99 $68.36 $66.87 $68.05 $63.38 476,039
2019-07-11 $65.72 $66.31 $65.41 $66.16 $61.62 378,390
2019-07-10 $66.53 $66.97 $65.70 $66.62 $62.05 426,820
2019-07-09 $65.42 $66.37 $65.35 $66.08 $61.54 379,867
2019-07-08 $67.41 $67.73 $65.96 $66.36 $61.81 554,546
2019-07-05 $67.35 $68.03 $66.89 $67.75 $63.10 225,230
2019-07-03 $68.80 $69.15 $67.44 $67.67 $63.03 322,315
2019-07-02 $69.20 $69.36 $67.49 $67.61 $62.97 483,534
2019-07-01 $71.12 $71.61 $69.14 $69.35 $64.59 372,538
2019-06-28 $70.73 $71.39 $70.35 $70.51 $65.67 407,781
2019-06-27 $69.54 $70.65 $69.22 $70.50 $65.66 520,959
2019-06-26 $68.06 $69.14 $67.89 $69.07 $64.33 569,724
2019-06-25 $67.55 $68.33 $67.50 $67.57 $62.93 420,844
2019-06-24 $66.96 $67.95 $66.34 $67.68 $63.03 478,105
2019-06-21 $68.08 $68.34 $67.30 $67.30 $62.68 1,168,600
2019-06-20 $67.72 $68.34 $67.38 $68.01 $63.34 607,923
2019-06-19 $67.17 $67.34 $66.38 $66.45 $61.89 421,042
2019-06-18 $65.43 $68.42 $65.32 $66.90 $62.31 788,250
2019-06-17 $64.89 $65.16 $64.27 $64.71 $60.27 2,141,951
2019-06-14 $66.03 $66.10 $65.29 $65.98 $61.45 491,867
2019-06-13 $66.02 $66.69 $65.49 $66.67 $62.09 811,872
2019-06-12 $67.65 $67.70 $66.46 $66.52 $61.95 332,750
2019-06-11 $68.76 $69.18 $68.19 $68.24 $63.56 621,970
2019-06-10 $67.90 $69.38 $67.86 $68.75 $64.03 859,025
2019-06-07 $65.58 $66.81 $65.48 $66.39 $61.83 424,367
2019-06-06 $65.30 $66.16 $65.21 $65.98 $61.45 385,752
2019-06-05 $65.71 $66.19 $64.44 $65.42 $60.93 629,137
2019-06-04 $64.35 $66.09 $64.15 $66.04 $61.51 745,242
2019-06-03 $61.51 $63.77 $61.45 $63.43 $59.08 701,324
2019-05-31 $62.13 $62.44 $61.07 $61.57 $57.34 938,999
2019-05-30 $65.28 $66.13 $64.18 $64.28 $59.87 602,858
2019-05-29 $65.78 $65.78 $63.96 $65.17 $60.70 611,980
2019-05-28 $66.90 $67.14 $66.19 $66.55 $61.98 1,195,735
2019-05-24 $66.26 $66.88 $65.54 $66.00 $61.47 803,264
2019-05-23 $63.91 $64.54 $63.15 $64.49 $60.06 1,020,563
2019-05-22 $66.49 $66.82 $64.00 $64.71 $60.27 793,238
2019-05-21 $67.62 $67.70 $66.47 $67.33 $62.71 897,736
2019-05-20 $67.95 $68.11 $66.79 $67.23 $62.04 970,869
2019-05-17 $69.70 $69.93 $68.53 $68.64 $63.35 690,398
2019-05-16 $71.89 $71.89 $70.36 $70.39 $64.96 442,887
2019-05-15 $70.24 $72.06 $69.31 $71.51 $65.99 765,323
2019-05-14 $72.65 $72.71 $71.48 $71.76 $66.22 506,903
2019-05-13 $72.53 $72.93 $70.76 $71.24 $65.74 526,321
2019-05-10 $73.51 $74.72 $72.85 $74.65 $68.89 407,306
2019-05-09 $73.93 $74.29 $72.78 $73.91 $68.21 874,238
2019-05-08 $75.71 $76.89 $75.58 $76.30 $70.41 601,166
2019-05-07 $75.40 $76.21 $74.44 $75.32 $69.51 672,506
2019-05-06 $75.33 $77.59 $74.91 $77.50 $71.52 363,128
2019-05-03 $78.07 $78.88 $77.92 $78.71 $72.64 277,356
2019-05-02 $78.29 $79.28 $77.84 $78.53 $72.47 739,169
2019-05-01 $78.95 $78.96 $77.33 $77.51 $71.53 780,789
2019-04-30 $80.99 $81.23 $78.02 $78.49 $72.44 1,071,981
2019-04-29 $81.82 $82.74 $81.34 $81.53 $75.24 577,853
2019-04-26 $81.17 $83.01 $80.29 $82.57 $76.20 1,375,242
2019-04-25 $82.24 $82.25 $79.70 $79.71 $73.56 691,336
2019-04-24 $84.20 $85.12 $83.88 $83.95 $77.47 437,328
2019-04-23 $84.02 $84.92 $84.01 $84.62 $78.09 441,583
2019-04-22 $85.44 $85.84 $84.63 $85.36 $78.78 384,498
2019-04-18 $85.97 $86.83 $85.33 $86.75 $80.06 489,833
2019-04-17 $83.92 $85.56 $83.85 $85.50 $78.90 675,621
2019-04-16 $83.46 $83.61 $82.74 $82.80 $76.41 408,816
2019-04-15 $83.27 $83.69 $82.65 $83.53 $77.09 549,247
2019-04-12 $83.00 $83.87 $82.64 $83.76 $77.30 719,357
2019-04-11 $81.04 $81.65 $80.72 $81.25 $74.98 453,966
2019-04-10 $77.92 $80.54 $77.89 $80.26 $74.07 631,167
2019-04-09 $78.70 $79.47 $78.15 $78.71 $72.64 446,201
2019-04-08 $78.06 $79.85 $78.04 $79.75 $73.60 388,372
2019-04-05 $79.06 $79.49 $77.71 $78.65 $72.58 557,358
2019-04-04 $79.19 $80.09 $79.08 $79.60 $73.46 423,598
2019-04-03 $79.69 $79.88 $78.60 $79.01 $72.92 715,181
2019-04-02 $77.32 $77.77 $76.35 $76.91 $70.98 393,313
2019-04-01 $74.77 $77.21 $74.77 $76.86 $70.93 558,018
2019-03-29 $73.60 $73.94 $72.99 $73.53 $67.86 604,307
2019-03-28 $73.64 $74.68 $72.96 $73.47 $67.80 468,860
2019-03-27 $74.47 $74.72 $72.78 $73.35 $67.69 522,399
2019-03-26 $74.12 $74.83 $73.49 $74.19 $68.47 403,114
2019-03-25 $74.09 $74.97 $73.67 $74.19 $68.47 391,090
2019-03-22 $75.73 $75.94 $73.90 $73.93 $68.23 451,877
2019-03-21 $76.47 $77.51 $76.30 $77.32 $71.36 416,766
2019-03-20 $78.57 $78.61 $76.35 $76.84 $70.91 610,708
2019-03-19 $79.52 $80.26 $78.36 $78.74 $72.67 421,481
2019-03-18 $78.55 $78.93 $77.78 $78.58 $72.52 533,657
2019-03-15 $78.09 $79.02 $77.69 $78.67 $72.60 1,130,870
2019-03-14 $77.87 $77.87 $75.84 $76.68 $70.77 755,893
2019-03-13 $77.72 $78.15 $77.42 $77.73 $71.73 454,336
2019-03-12 $78.53 $78.54 $77.43 $77.58 $71.60 354,803
2019-03-11 $77.07 $78.69 $77.03 $78.20 $72.17 350,511
2019-03-08 $77.26 $77.70 $76.64 $76.77 $70.85 573,780
2019-03-07 $79.16 $79.29 $77.55 $78.22 $72.19 749,063
2019-03-06 $82.61 $82.96 $80.31 $80.41 $74.21 718,208
2019-03-05 $82.66 $83.15 $82.29 $82.86 $76.47 349,530
2019-03-04 $83.36 $83.36 $81.93 $82.87 $76.48 437,194
2019-03-01 $82.39 $83.43 $82.30 $82.76 $76.38 666,273
2019-02-28 $82.05 $82.06 $81.07 $81.81 $75.50 519,239
2019-02-27 $82.43 $83.53 $82.07 $83.27 $76.85 366,054
2019-02-26 $82.25 $83.16 $82.16 $82.68 $76.30 327,024
2019-02-25 $81.76 $82.67 $81.72 $82.41 $76.05 540,216
2019-02-22 $79.96 $81.35 $79.80 $81.23 $74.96 423,912
2019-02-21 $80.73 $81.08 $79.12 $79.32 $73.20 769,679
2019-02-20 $80.58 $82.77 $80.43 $82.77 $75.79 721,767
2019-02-19 $79.17 $79.90 $78.73 $79.80 $73.07 405,660
2019-02-15 $77.72 $78.54 $77.32 $78.23 $71.64 479,804
2019-02-14 $75.28 $76.37 $74.76 $76.16 $69.74 455,792
2019-02-13 $76.97 $77.19 $75.95 $76.38 $69.94 394,521
2019-02-12 $75.60 $76.67 $75.00 $75.80 $69.41 619,024
2019-02-11 $73.54 $73.81 $73.03 $73.75 $67.53 657,962
2019-02-08 $74.62 $75.06 $72.96 $73.72 $67.51 437,417
2019-02-07 $76.38 $76.88 $75.28 $75.37 $69.02 627,271
2019-02-06 $77.16 $78.71 $77.16 $77.97 $71.40 478,673
2019-02-05 $77.39 $77.82 $76.75 $77.42 $70.89 571,408
2019-02-04 $77.66 $77.96 $77.12 $77.50 $70.97 554,793
2019-02-01 $79.43 $79.50 $78.14 $78.52 $71.90 513,454
2019-01-31 $78.34 $80.31 $78.34 $79.85 $73.12 855,659
2019-01-30 $76.87 $79.38 $76.09 $79.25 $72.57 1,066,365
2019-01-29 $79.04 $79.23 $76.38 $77.61 $71.07 1,855,151
2019-01-28 $79.34 $82.54 $79.33 $82.38 $75.44 1,574,919
2019-01-25 $79.94 $81.21 $79.57 $80.97 $74.14 609,491
2019-01-24 $77.48 $78.58 $77.15 $78.31 $71.71 583,663
2019-01-23 $77.12 $77.23 $75.50 $76.53 $70.08 507,694
2019-01-22 $78.09 $78.14 $76.43 $76.80 $70.33 606,712
2019-01-18 $78.07 $79.59 $77.67 $79.51 $72.81 836,335
2019-01-17 $76.88 $77.91 $76.10 $77.78 $71.22 690,916
2019-01-16 $77.62 $78.76 $77.45 $77.64 $71.10 737,996
2019-01-15 $76.26 $78.42 $75.53 $78.18 $71.59 1,365,947
2019-01-14 $74.88 $77.53 $74.49 $76.53 $70.08 627,844
2019-01-11 $75.91 $76.07 $74.31 $76.01 $69.60 796,337
2019-01-10 $76.54 $77.52 $76.30 $77.35 $70.83 730,101
2019-01-09 $75.99 $78.44 $75.97 $77.09 $70.59 1,137,337
2019-01-08 $74.00 $75.17 $73.58 $75.12 $68.79 835,033
2019-01-07 $70.59 $71.72 $69.57 $71.39 $65.37 663,911
2019-01-04 $69.42 $70.58 $68.18 $70.44 $64.50 735,372
2019-01-03 $68.85 $69.19 $67.26 $67.97 $62.24 510,651
2019-01-02 $68.65 $70.96 $68.50 $70.41 $64.47 744,750
2018-12-31 $70.30 $70.72 $68.84 $70.23 $64.31 341,077
2018-12-28 $71.01 $71.68 $69.67 $70.04 $64.14 383,326
2018-12-27 $69.49 $70.63 $68.20 $70.60 $64.65 517,704
2018-12-26 $70.05 $71.52 $68.49 $71.45 $65.43 492,392
2018-12-24 $69.85 $71.04 $69.14 $69.78 $63.90 220,542
2018-12-21 $72.74 $73.18 $70.50 $70.51 $64.57 781,233
2018-12-20 $72.51 $73.11 $71.18 $72.16 $66.08 490,933
2018-12-19 $73.30 $74.35 $70.99 $71.25 $65.24 552,467
2018-12-18 $73.46 $74.82 $71.96 $72.37 $66.27 686,998
2018-12-17 $73.26 $74.27 $71.36 $71.75 $65.70 630,416
2018-12-14 $74.08 $76.08 $73.59 $73.81 $67.59 679,658
2018-12-13 $78.25 $78.29 $76.01 $76.07 $69.66 455,853
2018-12-12 $78.02 $78.88 $77.40 $77.99 $71.42 479,342
2018-12-11 $78.62 $79.45 $76.35 $76.46 $70.01 700,535
2018-12-10 $76.68 $76.83 $73.97 $75.53 $69.16 937,559
2018-12-07 $81.10 $82.09 $77.77 $77.97 $71.40 808,579
2018-12-06 $82.01 $82.91 $80.67 $82.88 $75.89 808,806
2018-12-04 $89.38 $89.84 $85.74 $86.22 $78.95 529,586
2018-12-03 $88.80 $90.28 $88.64 $89.90 $82.32 550,171
2018-11-30 $84.69 $86.19 $84.43 $85.91 $78.67 1,123,918
2018-11-29 $86.51 $86.99 $85.84 $86.33 $79.05 355,069
2018-11-28 $86.29 $87.51 $84.88 $87.47 $80.10 537,884
2018-11-27 $89.40 $89.49 $85.85 $86.32 $79.04 643,004
2018-11-26 $88.34 $91.00 $88.02 $90.81 $83.16 1,296,357
2018-11-23 $86.56 $88.14 $86.56 $87.77 $80.37 350,878
2018-11-21 $85.84 $87.49 $85.55 $86.70 $79.39 478,106
2018-11-20 $83.69 $84.77 $83.15 $84.11 $77.02 531,608
2018-11-19 $85.09 $86.10 $84.77 $85.18 $77.43 531,276
2018-11-16 $83.91 $85.38 $83.63 $84.80 $77.08 350,981
2018-11-15 $84.00 $84.72 $81.84 $84.23 $76.57 516,782
2018-11-14 $84.81 $86.14 $84.50 $85.33 $77.57 670,866
2018-11-13 $82.02 $85.31 $81.89 $84.24 $76.57 1,214,712
2018-11-12 $81.89 $82.56 $80.82 $80.93 $73.57 993,360
2018-11-09 $84.36 $84.37 $81.42 $81.75 $74.31 840,867
2018-11-08 $85.80 $87.09 $85.79 $86.27 $78.42 529,380
2018-11-07 $86.18 $86.77 $85.26 $86.71 $78.82 561,332
2018-11-06 $84.74 $86.52 $84.57 $85.87 $78.06 675,553
2018-11-05 $85.92 $86.26 $84.38 $84.53 $76.84 504,191
2018-11-02 $87.23 $88.06 $84.95 $86.77 $78.87 498,704
2018-11-01 $83.13 $85.76 $82.49 $85.44 $77.67 691,423
2018-10-31 $83.72 $83.97 $82.53 $83.34 $75.76 887,050
2018-10-30 $84.76 $84.76 $81.94 $82.84 $75.30 1,079,671
2018-10-29 $85.24 $88.17 $83.98 $84.86 $77.14 1,999,130
2018-10-26 $75.99 $81.95 $75.99 $81.77 $74.33 1,888,922
2018-10-25 $77.75 $80.35 $77.38 $80.02 $72.74 1,505,199
2018-10-24 $80.27 $80.45 $77.71 $77.92 $70.83 1,566,440
2018-10-23 $78.70 $82.95 $78.55 $82.22 $74.74 1,082,217
2018-10-22 $79.90 $81.08 $79.77 $80.67 $73.33 1,288,033
2018-10-19 $76.73 $80.05 $76.61 $79.98 $72.70 1,775,307
2018-10-18 $79.86 $80.96 $79.44 $79.80 $72.54 886,340
2018-10-17 $82.19 $82.23 $80.53 $81.86 $74.41 554,920
2018-10-16 $82.25 $82.69 $81.85 $82.65 $75.13 663,813
2018-10-15 $79.59 $81.20 $79.58 $80.51 $73.18 687,584
2018-10-12 $81.94 $82.09 $78.11 $80.10 $72.81 808,182
2018-10-11 $81.63 $82.38 $79.92 $80.50 $73.17 995,914
2018-10-10 $81.65 $81.65 $79.87 $79.92 $72.65 1,224,600
2018-10-09 $83.18 $83.58 $82.07 $82.30 $74.81 575,259
2018-10-08 $80.90 $83.53 $80.89 $83.35 $75.77 838,324
2018-10-05 $81.26 $82.18 $80.85 $81.94 $74.48 1,147,668
2018-10-04 $85.12 $85.12 $83.03 $83.67 $76.06 871,011
2018-10-03 $86.35 $87.46 $86.28 $86.39 $78.53 371,111
2018-10-02 $85.03 $87.19 $84.87 $86.23 $78.38 933,775
2018-10-01 $87.20 $87.39 $86.14 $86.45 $78.58 534,927
2018-09-28 $86.60 $87.53 $86.44 $86.68 $78.79 292,534
2018-09-27 $87.97 $88.51 $87.57 $87.78 $79.79 315,666
2018-09-26 $87.94 $89.56 $87.85 $88.58 $80.52 668,964
2018-09-25 $90.09 $90.16 $87.00 $87.40 $79.45 897,818
2018-09-24 $92.73 $92.89 $90.28 $91.73 $83.38 548,280
2018-09-21 $95.27 $95.83 $92.15 $93.36 $84.86 1,565,922
2018-09-20 $91.15 $93.94 $91.06 $93.48 $84.97 1,199,780
2018-09-19 $88.86 $89.19 $88.24 $88.91 $80.82 651,129
2018-09-18 $87.29 $87.69 $86.33 $87.61 $79.64 620,057
2018-09-17 $89.25 $89.33 $87.33 $87.51 $79.55 788,058
2018-09-14 $87.39 $88.19 $87.01 $87.64 $79.67 717,845
2018-09-13 $87.32 $87.79 $85.98 $86.23 $78.38 597,443
2018-09-12 $84.41 $85.59 $84.28 $85.16 $77.41 475,349
2018-09-11 $85.20 $85.20 $83.94 $84.00 $76.36 539,492
2018-09-10 $85.36 $85.98 $85.04 $85.91 $78.09 462,879
2018-09-07 $85.84 $86.60 $85.03 $85.45 $77.67 534,571
2018-09-06 $86.20 $86.73 $85.21 $85.74 $77.94 384,168
2018-09-05 $87.24 $87.51 $86.15 $86.55 $78.67 684,632
2018-09-04 $88.69 $88.98 $87.72 $88.34 $80.30 380,828
2018-08-31 $89.88 $90.10 $88.50 $89.09 $80.98 458,889
2018-08-30 $92.44 $92.50 $90.51 $90.73 $82.47 552,566
2018-08-29 $92.20 $92.23 $91.26 $91.34 $83.03 319,477
2018-08-28 $92.26 $92.40 $91.19 $91.71 $83.36 276,328
2018-08-27 $90.57 $91.79 $90.35 $91.51 $83.18 400,948
2018-08-24 $89.40 $89.82 $89.15 $89.64 $81.48 376,061
2018-08-23 $89.59 $90.17 $88.70 $88.86 $80.77 403,026
2018-08-22 $90.16 $90.46 $89.25 $89.68 $81.52 781,929
2018-08-21 $93.45 $93.75 $92.43 $92.90 $84.45 556,178
2018-08-20 $92.47 $94.23 $92.33 $93.44 $84.37 730,722
2018-08-17 $92.17 $92.91 $91.60 $92.65 $83.66 393,652
2018-08-16 $91.44 $92.62 $91.43 $91.76 $82.86 732,054
2018-08-15 $92.39 $92.49 $90.66 $91.72 $82.82 939,950
2018-08-14 $93.93 $94.54 $93.35 $93.49 $84.42 461,250
2018-08-13 $95.18 $95.18 $93.92 $94.14 $85.01 497,724
2018-08-10 $95.80 $95.80 $94.79 $94.98 $85.76 762,436
2018-08-09 $98.44 $98.47 $96.98 $97.25 $87.81 611,124
2018-08-08 $98.75 $98.83 $97.72 $98.68 $89.11 504,212
2018-08-07 $99.23 $99.74 $98.93 $99.37 $89.73 596,237
2018-08-06 $98.06 $99.56 $97.93 $99.25 $89.62 490,324
2018-08-03 $97.86 $99.08 $97.83 $98.80 $89.21 714,147
2018-08-02 $96.62 $98.50 $96.42 $98.46 $88.91 1,086,746
2018-08-01 $101.53 $101.53 $97.75 $98.95 $89.35 935,286
2018-07-31 $100.97 $102.71 $100.80 $102.46 $92.52 627,368
2018-07-30 $102.05 $102.87 $101.09 $102.06 $92.16 731,386
2018-07-27 $100.19 $103.21 $99.22 $101.20 $91.38 1,443,561
2018-07-26 $102.92 $104.20 $100.82 $100.84 $91.06 1,006,258
2018-07-25 $101.23 $104.43 $99.98 $103.94 $93.86 1,430,582
2018-07-24 $104.82 $105.06 $102.92 $103.38 $93.35 439,530
2018-07-23 $103.84 $104.61 $103.47 $104.55 $94.41 341,611
2018-07-20 $104.47 $105.22 $102.67 $104.09 $93.99 700,495
2018-07-19 $105.07 $105.65 $104.00 $104.68 $94.52 524,966
2018-07-18 $106.32 $106.70 $105.28 $105.82 $95.55 701,795
2018-07-17 $105.34 $107.12 $105.12 $106.88 $96.51 483,525
2018-07-16 $107.36 $107.36 $105.18 $105.34 $95.12 500,455
2018-07-13 $105.29 $106.25 $105.18 $105.71 $95.45 431,790
2018-07-12 $104.13 $106.34 $103.84 $105.06 $94.87 311,443
2018-07-11 $103.44 $104.42 $102.24 $104.14 $94.04 582,614
2018-07-10 $103.98 $105.84 $103.78 $105.76 $95.50 946,053
2018-07-09 $104.95 $104.95 $104.01 $104.21 $94.10 531,155
2018-07-06 $103.63 $104.60 $102.67 $104.12 $94.02 625,611
2018-07-05 $104.00 $105.44 $102.39 $103.37 $93.34 945,732
2018-07-03 $102.53 $103.17 $99.98 $100.28 $90.55 785,407
2018-07-02 $99.14 $101.77 $98.71 $101.74 $91.87 1,228,364
2018-06-29 $142.44 $145.17 $142.03 $143.22 $93.17 790,418
2018-06-28 $141.83 $142.51 $139.23 $142.03 $92.40 1,231,226
2018-06-27 $147.05 $148.00 $145.57 $145.64 $94.75 812,411
2018-06-26 $146.75 $147.68 $146.14 $146.56 $95.35 1,220,258
2018-06-25 $148.59 $149.15 $147.05 $147.88 $96.20 649,224
2018-06-22 $153.12 $153.95 $149.28 $149.80 $97.45 762,385
2018-06-21 $154.62 $154.62 $151.39 $151.86 $98.79 675,794
2018-06-20 $155.59 $157.31 $155.59 $156.06 $101.53 695,052
2018-06-19 $155.87 $156.07 $153.74 $155.82 $101.37 785,108
2018-06-18 $155.80 $159.06 $155.78 $158.50 $103.11 584,787
2018-06-15 $156.93 $159.11 $156.25 $158.66 $103.22 1,177,673
2018-06-14 $158.70 $159.31 $158.39 $159.12 $103.52 235,320
2018-06-13 $158.36 $159.42 $157.86 $158.03 $102.81 241,671
2018-06-12 $159.00 $159.76 $158.40 $158.98 $103.43 388,093
2018-06-11 $158.88 $160.23 $158.88 $159.72 $103.91 378,922
2018-06-08 $158.23 $159.04 $158.08 $158.85 $103.34 360,219
2018-06-07 $158.76 $159.33 $156.83 $157.44 $102.42 589,122
2018-06-06 $157.70 $159.94 $157.29 $159.76 $103.93 630,707
2018-06-05 $156.03 $157.71 $154.81 $157.62 $102.54 1,131,905
2018-06-04 $151.91 $154.53 $151.69 $154.49 $100.51 638,120
2018-06-01 $151.09 $151.60 $149.22 $150.54 $97.94 714,260
2018-05-31 $148.27 $149.01 $147.23 $147.97 $96.26 1,259,712
2018-05-30 $144.94 $144.94 $143.01 $143.29 $93.22 692,031
2018-05-29 $144.10 $144.82 $142.37 $143.22 $93.17 669,006
2018-05-25 $147.58 $148.08 $146.77 $147.35 $95.86 274,464
2018-05-24 $146.59 $147.48 $144.94 $147.31 $95.83 386,943
2018-05-23 $146.89 $147.38 $145.77 $147.12 $95.71 401,086
2018-05-22 $150.91 $151.21 $148.35 $148.56 $96.65 535,738
2018-05-21 $151.01 $151.60 $150.41 $150.85 $97.73 454,435
2018-05-18 $148.08 $149.38 $147.09 $149.18 $96.65 658,771
2018-05-17 $146.45 $147.20 $145.88 $146.52 $94.92 286,924
2018-05-16 $144.63 $146.23 $144.63 $145.30 $94.13 432,148
2018-05-15 $144.82 $145.69 $143.78 $145.56 $94.30 893,337
2018-05-14 $143.57 $144.28 $143.14 $143.38 $92.89 286,033
2018-05-11 $142.68 $143.81 $142.05 $142.33 $92.21 353,541
2018-05-10 $140.13 $141.77 $140.13 $141.67 $91.78 238,944
2018-05-09 $140.01 $140.34 $138.70 $139.56 $90.41 375,839
2018-05-08 $139.44 $140.41 $139.22 $139.35 $90.28 506,688
2018-05-07 $138.81 $140.48 $138.50 $139.71 $90.51 688,743
2018-05-04 $137.88 $139.66 $137.61 $139.54 $90.40 492,497
2018-05-03 $138.05 $139.05 $136.51 $138.58 $89.78 893,692
2018-05-02 $138.87 $139.15 $137.31 $137.70 $89.21 1,221,074
2018-05-01 $133.51 $135.09 $132.22 $135.07 $87.51 1,632,979
2018-04-30 $137.32 $138.89 $133.71 $134.05 $86.85 1,053,718
2018-04-27 $142.77 $143.74 $135.94 $136.67 $88.54 2,666,392
2018-04-26 $146.45 $147.00 $145.13 $146.59 $94.97 732,851
2018-04-25 $146.28 $146.56 $144.87 $145.95 $94.55 1,024,886
2018-04-24 $150.08 $150.26 $147.15 $148.76 $96.38 569,135
2018-04-23 $149.71 $151.22 $149.66 $150.37 $97.42 350,042
2018-04-20 $149.99 $150.97 $149.61 $150.23 $97.33 515,053
2018-04-19 $151.57 $152.89 $150.29 $151.39 $98.08 544,770
2018-04-18 $153.52 $153.84 $152.67 $152.79 $98.99 377,144
2018-04-17 $151.76 $153.50 $151.31 $153.23 $99.27 503,409
2018-04-16 $150.90 $151.69 $150.43 $151.18 $97.94 593,876
2018-04-13 $150.68 $150.79 $148.59 $149.02 $96.54 559,624
2018-04-12 $149.67 $150.42 $149.18 $149.71 $96.99 374,796
2018-04-11 $148.24 $150.58 $147.89 $149.55 $96.89 477,503
2018-04-10 $149.81 $150.98 $149.23 $150.37 $97.42 569,887
2018-04-09 $146.14 $149.22 $145.58 $146.69 $95.03 687,189
2018-04-06 $147.97 $149.33 $145.06 $146.63 $95.00 783,335
2018-04-05 $146.61 $149.20 $145.35 $148.05 $95.92 1,428,221
2018-04-04 $145.83 $150.52 $145.77 $150.40 $97.44 948,183
2018-04-03 $144.19 $148.69 $144.04 $147.99 $95.88 1,243,557
2018-04-02 $145.32 $145.76 $141.81 $142.87 $92.56 1,741,470
2018-03-29 $143.61 $146.88 $143.61 $145.94 $94.55 1,127,071
2018-03-28 $144.54 $145.32 $142.06 $142.12 $92.07 1,117,811
2018-03-27 $149.17 $150.15 $146.76 $147.58 $95.61 779,349
2018-03-26 $147.38 $149.61 $146.72 $149.07 $96.58 493,592
2018-03-23 $147.76 $148.13 $144.85 $144.93 $93.89 832,500
2018-03-22 $148.02 $150.05 $147.05 $147.47 $95.54 838,304
2018-03-21 $148.11 $151.54 $147.75 $150.12 $97.26 513,770
2018-03-20 $147.73 $149.06 $147.31 $148.53 $96.23 312,671
2018-03-19 $148.94 $149.26 $147.44 $148.16 $95.99 576,852
2018-03-16 $149.67 $150.49 $148.91 $150.09 $97.24 700,500
2018-03-15 $150.24 $150.45 $149.44 $149.71 $96.99 466,463
2018-03-14 $152.08 $152.49 $150.02 $150.40 $97.44 699,492
2018-03-13 $150.82 $151.52 $149.69 $150.28 $97.36 560,439
2018-03-12 $150.40 $151.41 $149.32 $149.89 $97.11 629,172
2018-03-09 $150.33 $151.26 $149.63 $151.17 $97.94 578,648
2018-03-08 $151.00 $151.31 $149.23 $149.99 $97.17 973,311
2018-03-07 $149.72 $151.96 $149.55 $151.21 $97.96 654,379
2018-03-06 $150.21 $151.47 $149.76 $151.07 $97.87 1,217,784
2018-03-05 $146.47 $149.17 $146.41 $148.94 $96.49 1,018,886
2018-03-02 $143.32 $147.11 $142.65 $146.23 $94.74 1,455,073
2018-03-01 $142.86 $148.15 $140.24 $143.42 $92.92 1,742,202
2018-02-28 $143.11 $146.03 $142.87 $143.44 $92.93 1,285,633
2018-02-27 $147.55 $148.91 $146.37 $146.43 $94.87 1,272,789
2018-02-26 $147.33 $148.97 $146.61 $148.86 $96.44 420,744
2018-02-23 $146.13 $147.10 $145.70 $146.83 $95.12 654,455
2018-02-22 $144.86 $146.44 $144.61 $146.11 $94.66 775,554
2018-02-21 $144.80 $147.23 $144.20 $144.54 $93.64 920,739
2018-02-20 $143.26 $146.26 $142.66 $144.78 $93.41 1,023,934
2018-02-16 $144.91 $147.16 $144.42 $145.81 $94.07 759,520
2018-02-15 $145.86 $146.93 $144.19 $146.45 $94.49 627,153
2018-02-14 $140.12 $145.99 $140.12 $145.15 $93.65 705,201
2018-02-13 $141.13 $142.68 $140.74 $141.93 $91.57 785,730
2018-02-12 $140.53 $143.15 $140.53 $141.74 $91.45 620,758
2018-02-09 $138.34 $141.44 $136.62 $140.53 $90.67 1,469,517
2018-02-08 $143.23 $143.31 $137.69 $137.75 $88.87 1,389,736
2018-02-07 $142.17 $145.94 $141.52 $143.53 $92.60 1,589,741
2018-02-06 $139.05 $145.45 $138.90 $144.19 $93.03 1,387,557
2018-02-05 $144.20 $145.27 $140.10 $140.75 $90.81 1,049,143
2018-02-02 $146.04 $146.44 $144.42 $144.61 $93.30 1,035,063
2018-02-01 $150.42 $150.57 $148.33 $148.66 $95.91 1,194,934
2018-01-31 $150.86 $152.57 $149.97 $152.21 $98.20 1,699,608
2018-01-30 $144.69 $150.40 $143.95 $149.48 $96.44 3,686,260
2018-01-29 $135.86 $138.49 $135.70 $138.32 $89.24 1,229,350
2018-01-26 $136.97 $137.84 $136.97 $137.50 $88.71 726,064
2018-01-25 $138.24 $138.30 $136.25 $136.74 $88.22 980,522
2018-01-24 $137.60 $138.78 $137.30 $138.39 $89.29 432,883
2018-01-23 $137.19 $137.37 $136.63 $137.00 $88.39 586,016
2018-01-22 $136.30 $137.17 $135.56 $137.15 $88.49 620,341
2018-01-19 $136.30 $136.98 $135.95 $136.44 $88.03 497,817
2018-01-18 $137.11 $137.11 $135.24 $135.68 $87.54 704,276
2018-01-17 $136.01 $137.36 $135.46 $136.86 $88.30 621,336
2018-01-16 $135.80 $137.15 $135.09 $135.90 $87.68 720,148
2018-01-12 $134.88 $136.30 $134.87 $136.29 $87.93 397,102
2018-01-11 $132.71 $135.14 $132.68 $135.02 $87.11 354,604
2018-01-10 $132.65 $133.18 $131.07 $131.69 $84.96 794,437
2018-01-09 $132.43 $133.37 $131.97 $132.69 $85.61 353,275
2018-01-08 $132.04 $132.87 $131.56 $132.52 $85.50 750,903
2018-01-05 $131.93 $133.85 $131.93 $133.42 $86.08 734,643
2018-01-04 $129.52 $130.98 $129.44 $130.78 $84.38 782,239
2018-01-03 $127.92 $129.21 $127.91 $129.00 $83.23 376,292
2018-01-02 $127.51 $128.00 $126.32 $127.86 $82.49 498,808
2017-12-29 $129.49 $129.51 $127.06 $127.08 $81.99 709,831
2017-12-28 $128.78 $129.53 $128.20 $129.32 $83.43 478,984
2017-12-27 $127.91 $128.80 $127.67 $128.54 $82.93 319,128
2017-12-26 $127.89 $128.37 $126.98 $127.45 $82.23 167,768
2017-12-22 $127.81 $127.95 $127.25 $127.72 $82.40 414,615
2017-12-21 $128.43 $128.79 $128.11 $128.19 $82.71 323,578
2017-12-20 $127.03 $127.84 $126.56 $127.30 $82.13 554,530
2017-12-19 $128.72 $128.99 $127.00 $127.15 $82.03 781,467
2017-12-18 $128.48 $129.54 $128.42 $129.22 $83.37 716,216
2017-12-15 $125.33 $126.62 $125.33 $126.03 $81.31 770,203
2017-12-14 $125.96 $126.53 $125.39 $125.55 $81.00 838,483
2017-12-13 $128.82 $128.91 $125.28 $125.42 $80.92 907,946
2017-12-12 $128.59 $128.84 $128.00 $128.50 $82.91 755,145
2017-12-11 $128.23 $128.62 $127.43 $127.75 $82.42 876,363
2017-12-08 $128.95 $129.30 $127.91 $128.65 $83.00 348,153
2017-12-07 $127.33 $128.56 $127.25 $128.41 $82.85 925,622
2017-12-06 $128.16 $128.60 $126.00 $126.91 $81.88 1,270,933
2017-12-05 $128.49 $128.94 $128.00 $128.37 $82.82 566,290
2017-12-04 $129.45 $129.54 $127.31 $127.35 $82.16 556,249
2017-12-01 $128.67 $129.84 $127.46 $129.61 $83.62 894,160
2017-11-30 $128.00 $128.24 $127.16 $127.92 $82.53 531,083
2017-11-29 $127.42 $127.74 $126.29 $126.82 $81.82 322,347
2017-11-28 $126.43 $127.15 $126.04 $127.06 $81.98 403,126
2017-11-27 $125.34 $125.92 $124.90 $124.94 $80.61 361,097
2017-11-24 $124.32 $124.42 $123.81 $124.22 $80.14 185,407
2017-11-22 $123.69 $124.14 $123.37 $123.95 $79.97 283,948
2017-11-21 $123.31 $124.01 $123.12 $123.78 $79.86 399,356
2017-11-20 $123.21 $123.64 $122.88 $123.05 $79.01 497,899
2017-11-17 $120.42 $122.04 $120.10 $121.19 $77.81 811,093
2017-11-16 $120.28 $121.26 $119.80 $121.26 $77.86 476,492
2017-11-15 $121.57 $121.65 $119.26 $120.00 $77.05 924,598
2017-11-14 $122.62 $123.29 $122.23 $122.93 $78.93 322,569
2017-11-13 $121.86 $123.31 $121.37 $123.25 $79.13 351,177
2017-11-10 $123.03 $123.70 $123.02 $123.44 $79.26 534,721
2017-11-09 $123.71 $124.24 $122.46 $123.40 $79.23 503,284
2017-11-08 $124.87 $125.32 $123.63 $125.07 $80.30 352,010
2017-11-07 $125.63 $125.99 $124.93 $125.46 $80.55 381,530
2017-11-06 $125.43 $125.95 $124.96 $125.21 $80.39 447,799
2017-11-03 $126.73 $126.99 $125.35 $125.67 $80.69 333,675
2017-11-02 $125.82 $127.01 $125.01 $126.73 $81.37 705,410
2017-11-01 $126.65 $126.85 $125.20 $125.36 $80.49 362,227
2017-10-31 $124.23 $125.62 $123.98 $124.86 $80.17 495,435
2017-10-30 $123.85 $124.01 $122.73 $123.01 $78.98 505,756
2017-10-27 $125.64 $125.68 $123.83 $124.15 $79.71 1,232,632
2017-10-26 $119.63 $124.31 $118.19 $123.45 $79.26 1,643,962
2017-10-25 $122.37 $122.82 $121.48 $122.40 $78.59 996,559
2017-10-24 $122.87 $124.38 $122.68 $123.92 $79.56 701,273
2017-10-23 $122.74 $123.39 $121.98 $122.87 $78.89 1,893,662
2017-10-20 $123.28 $124.01 $122.52 $122.97 $78.95 927,476
2017-10-19 $123.06 $124.69 $122.31 $124.50 $79.94 865,379
2017-10-18 $126.20 $126.62 $124.86 $125.34 $80.48 525,913
2017-10-17 $125.42 $125.92 $124.75 $125.81 $80.78 569,606
2017-10-16 $125.68 $126.85 $125.24 $126.80 $81.41 568,703
2017-10-13 $126.44 $126.92 $125.48 $125.97 $80.88 373,692
2017-10-12 $125.75 $126.97 $125.64 $126.28 $81.08 561,945
2017-10-11 $127.11 $127.19 $126.21 $127.03 $81.56 241,453
2017-10-10 $127.36 $127.69 $126.96 $127.37 $81.78 433,705
2017-10-09 $127.50 $127.75 $126.77 $127.09 $81.60 339,865
2017-10-06 $126.00 $126.67 $125.90 $126.64 $81.31 427,284
2017-10-05 $125.58 $126.26 $125.50 $126.07 $80.95 586,983
2017-10-04 $124.66 $126.65 $124.66 $125.97 $80.88 591,357
2017-10-03 $124.54 $124.90 $123.43 $123.99 $79.61 746,616
2017-10-02 $122.72 $124.23 $122.25 $123.71 $79.43 963,613
2017-09-29 $123.20 $123.97 $122.62 $123.60 $79.36 673,263
2017-09-28 $123.67 $124.13 $123.09 $123.43 $79.25 423,510
2017-09-27 $124.80 $124.81 $123.00 $123.76 $79.46 842,936
2017-09-26 $124.40 $125.53 $124.17 $124.80 $80.13 871,137
2017-09-25 $124.81 $125.58 $123.96 $124.56 $79.98 754,153
2017-09-22 $123.72 $125.58 $123.60 $125.21 $80.39 794,897
2017-09-21 $122.86 $124.51 $122.76 $124.43 $79.89 739,153
2017-09-20 $121.41 $122.95 $121.21 $122.59 $78.71 688,950
2017-09-19 $121.18 $121.67 $120.39 $121.55 $78.04 1,185,839
2017-09-18 $124.64 $124.79 $121.64 $122.21 $78.47 1,554,142
2017-09-15 $126.15 $127.14 $124.94 $125.45 $80.55 1,956,123
2017-09-14 $113.25 $127.72 $113.25 $127.15 $81.64 5,192,230
2017-09-13 $112.07 $113.79 $111.79 $113.25 $72.71 601,209
2017-09-12 $111.55 $113.33 $111.40 $113.24 $72.71 1,235,175
2017-09-11 $110.55 $110.80 $110.02 $110.15 $70.72 524,872
2017-09-08 $108.71 $110.35 $108.71 $110.01 $70.63 429,526
2017-09-07 $109.57 $109.63 $108.28 $108.88 $69.91 314,538
2017-09-06 $108.79 $108.98 $107.82 $108.85 $69.89 534,446
2017-09-05 $110.26 $110.39 $108.80 $109.35 $70.21 466,563
2017-09-01 $109.02 $109.80 $109.02 $109.27 $70.16 428,338
2017-08-31 $107.31 $108.87 $107.30 $108.62 $69.74 560,221
2017-08-30 $106.99 $108.07 $106.92 $107.82 $69.23 294,178
2017-08-29 $105.09 $106.89 $105.09 $106.58 $68.43 293,171
2017-08-28 $106.04 $106.65 $105.80 $105.93 $68.01 294,290
2017-08-25 $105.30 $106.36 $105.17 $106.03 $68.08 556,274
2017-08-24 $105.04 $106.51 $104.97 $105.75 $67.90 446,175
2017-08-23 $105.41 $106.19 $105.38 $105.88 $67.98 217,829
2017-08-22 $104.56 $105.87 $104.56 $105.66 $67.84 456,527
2017-08-21 $105.15 $105.64 $104.79 $105.44 $67.70 167,659
2017-08-18 $105.94 $106.17 $105.16 $105.48 $67.34 419,327
2017-08-17 $107.50 $107.66 $106.34 $106.48 $67.98 351,373
2017-08-16 $108.11 $108.95 $108.11 $108.61 $69.34 167,124
2017-08-15 $109.34 $109.34 $107.96 $108.17 $69.06 340,862
2017-08-14 $108.96 $109.38 $108.78 $109.23 $69.74 383,076
2017-08-11 $107.00 $107.75 $106.85 $107.20 $68.44 421,982
2017-08-10 $108.11 $108.32 $106.90 $107.01 $68.32 325,955
2017-08-09 $108.11 $108.63 $107.80 $108.52 $69.28 172,131
2017-08-08 $108.66 $109.77 $108.65 $108.98 $69.58 225,996
2017-08-07 $108.24 $108.98 $108.15 $108.86 $69.50 276,636
2017-08-04 $108.85 $109.06 $108.13 $109.04 $69.61 360,685
2017-08-03 $108.21 $108.65 $107.73 $108.05 $68.98 327,760
2017-08-02 $108.32 $108.66 $107.83 $108.32 $69.16 489,038
2017-08-01 $110.08 $110.10 $107.41 $108.16 $69.05 978,739
2017-07-31 $108.47 $108.64 $107.88 $108.39 $69.20 435,312
2017-07-28 $108.74 $109.07 $108.05 $108.71 $69.40 397,581
2017-07-27 $108.92 $109.39 $108.26 $108.82 $69.47 417,550
2017-07-26 $108.49 $109.19 $108.06 $109.07 $69.63 728,494
2017-07-25 $109.12 $110.14 $108.79 $109.82 $70.11 932,320
2017-07-24 $106.18 $108.05 $106.11 $107.50 $68.63 1,210,995
2017-07-21 $107.53 $108.39 $105.15 $106.78 $68.17 3,321,761
2017-07-20 $115.48 $116.77 $115.29 $115.89 $73.99 1,256,192
2017-07-19 $117.07 $117.27 $116.66 $117.26 $74.86 470,178
2017-07-18 $116.50 $117.54 $116.50 $117.01 $74.70 672,405
2017-07-17 $116.09 $116.97 $115.95 $116.43 $74.33 349,752
2017-07-14 $116.18 $116.97 $115.69 $116.68 $74.49 326,843
2017-07-13 $115.74 $116.66 $115.58 $115.73 $73.89 506,597
2017-07-12 $115.72 $116.51 $115.61 $116.05 $74.09 565,079
2017-07-11 $113.99 $115.70 $113.84 $115.39 $73.67 518,089
2017-07-10 $114.56 $115.59 $114.21 $115.37 $73.66 475,101
2017-07-07 $113.24 $114.45 $113.05 $114.20 $72.91 393,228
2017-07-06 $113.90 $113.90 $112.68 $112.91 $72.09 563,609
2017-07-05 $113.63 $113.77 $111.84 $113.40 $72.40 876,243
2017-07-03 $111.16 $111.86 $110.92 $111.46 $71.16 440,776
2017-06-30 $108.98 $110.19 $108.88 $109.80 $70.10 533,429
2017-06-29 $108.81 $109.33 $107.91 $108.96 $69.56 634,549
2017-06-28 $107.56 $109.41 $107.46 $109.23 $69.74 966,707
2017-06-27 $108.72 $108.77 $107.28 $107.60 $68.70 1,160,248
2017-06-26 $108.53 $109.54 $108.39 $109.16 $69.69 512,863
2017-06-23 $108.56 $109.13 $108.09 $108.81 $69.47 259,948
2017-06-22 $108.19 $109.08 $107.66 $108.57 $69.31 531,420
2017-06-21 $107.96 $108.80 $107.70 $108.65 $69.37 519,669
2017-06-20 $109.49 $109.83 $108.53 $108.58 $69.32 404,890
2017-06-19 $109.47 $110.83 $109.36 $110.70 $70.67 537,880
2017-06-16 $112.03 $112.04 $108.76 $109.92 $70.18 1,074,611
2017-06-15 $110.54 $111.50 $109.91 $111.07 $70.91 511,383
2017-06-14 $112.92 $112.94 $110.73 $111.23 $71.01 646,898
2017-06-13 $111.36 $112.59 $111.32 $112.15 $71.60 826,578
2017-06-12 $111.38 $112.11 $111.11 $111.91 $71.45 745,353
2017-06-09 $111.68 $112.50 $111.30 $111.94 $71.47 848,873
2017-06-08 $112.86 $113.15 $112.24 $112.86 $72.05 929,647
2017-06-07 $114.30 $115.41 $114.04 $115.32 $73.62 706,213
2017-06-06 $114.97 $115.64 $114.55 $114.96 $73.39 454,606
2017-06-05 $114.73 $115.83 $114.62 $115.36 $73.65 1,374,020
2017-06-02 $113.93 $115.63 $113.52 $115.15 $73.52 650,887
2017-06-01 $112.28 $115.16 $111.84 $113.97 $72.76 1,578,210
2017-05-31 $110.74 $111.03 $109.64 $110.92 $70.82 1,055,669
2017-05-30 $109.89 $109.97 $109.40 $109.64 $70.00 678,906
2017-05-26 $108.71 $110.11 $108.51 $109.69 $70.03 704,958
2017-05-25 $107.21 $108.35 $107.16 $107.97 $68.93 628,317
2017-05-24 $108.20 $108.82 $106.93 $107.48 $68.62 1,072,456
2017-05-23 $108.45 $108.59 $106.78 $106.90 $68.25 861,734
2017-05-22 $106.26 $107.01 $106.21 $106.78 $68.17 668,950
2017-05-19 $104.82 $105.19 $104.45 $104.92 $66.98 670,115
2017-05-18 $102.90 $103.96 $102.50 $103.57 $66.12 865,895
2017-05-17 $104.89 $105.56 $102.08 $102.15 $65.22 2,016,707
2017-05-16 $103.75 $103.93 $102.87 $103.48 $66.07 621,507
2017-05-15 $102.11 $102.57 $102.03 $102.30 $65.31 291,541
2017-05-12 $102.79 $102.93 $102.31 $102.59 $65.11 368,872
2017-05-11 $102.21 $103.22 $102.09 $102.44 $65.02 596,041
2017-05-10 $103.74 $104.01 $102.69 $102.98 $65.36 507,327
2017-05-09 $103.45 $103.99 $102.96 $103.78 $65.87 606,188
2017-05-08 $103.39 $103.70 $102.26 $102.70 $65.18 616,044
2017-05-05 $102.74 $104.13 $102.74 $103.83 $65.90 744,711
2017-05-04 $101.77 $103.40 $101.20 $102.94 $65.34 1,295,549
2017-05-03 $99.99 $100.82 $99.57 $100.20 $63.60 1,758,916
2017-05-02 $99.89 $100.04 $97.75 $98.68 $62.63 1,694,646
2017-05-01 $100.03 $100.27 $98.62 $98.62 $62.60 997,361
2017-04-28 $101.36 $102.34 $99.56 $100.19 $63.59 2,621,845
2017-04-27 $105.80 $107.40 $105.49 $106.75 $67.76 1,344,859
2017-04-26 $103.85 $105.39 $103.81 $104.82 $66.53 926,938
2017-04-25 $103.56 $104.15 $103.04 $103.36 $65.60 1,030,889
2017-04-24 $102.73 $103.23 $101.58 $102.23 $64.89 823,107
2017-04-21 $100.43 $100.47 $99.21 $99.38 $63.08 595,343
2017-04-20 $99.23 $99.94 $99.13 $99.53 $63.17 634,085
2017-04-19 $98.27 $98.91 $97.66 $97.93 $62.16 977,629
2017-04-18 $96.61 $97.62 $96.46 $97.37 $61.80 524,051
2017-04-17 $96.33 $97.71 $96.11 $97.64 $61.97 373,459
2017-04-13 $96.86 $97.12 $96.08 $96.27 $61.10 423,854
2017-04-12 $98.23 $98.28 $97.07 $97.16 $61.67 535,654
2017-04-11 $97.85 $98.04 $96.81 $97.97 $62.18 624,122
2017-04-10 $97.05 $98.11 $96.97 $97.97 $62.18 871,411
2017-04-07 $96.80 $97.34 $96.30 $96.40 $61.19 621,093
2017-04-06 $97.48 $97.77 $96.42 $96.48 $61.24 772,431
2017-04-05 $98.04 $99.07 $96.74 $96.87 $61.48 1,241,589
2017-04-04 $98.38 $98.63 $97.12 $97.48 $61.87 1,268,271
2017-04-03 $102.52 $102.56 $99.53 $100.69 $63.91 1,062,924
2017-03-31 $102.01 $103.01 $101.72 $102.26 $64.91 934,700
2017-03-30 $100.00 $101.53 $99.88 $101.36 $64.33 1,133,485
2017-03-29 $101.51 $101.98 $100.70 $100.87 $64.02 1,104,641
2017-03-28 $101.42 $102.39 $101.10 $101.91 $64.68 886,024
2017-03-27 $100.81 $102.17 $100.50 $101.98 $64.73 454,372
2017-03-24 $102.00 $102.24 $101.13 $101.68 $64.54 441,417
2017-03-23 $101.10 $101.46 $100.56 $100.67 $63.90 514,270
2017-03-22 $101.49 $102.02 $100.86 $101.90 $64.68 636,763
2017-03-21 $104.38 $104.38 $101.01 $101.08 $64.16 561,089
2017-03-20 $103.09 $104.23 $102.99 $103.71 $65.83 468,542
2017-03-17 $105.39 $105.39 $103.09 $103.16 $65.48 930,223
2017-03-16 $105.09 $105.61 $104.50 $104.88 $66.57 509,622
2017-03-15 $103.07 $105.30 $102.89 $104.78 $66.50 637,383
2017-03-14 $104.50 $104.99 $103.90 $104.59 $66.38 747,134
2017-03-13 $106.71 $107.75 $104.47 $104.67 $66.44 2,081,984
2017-03-10 $103.62 $104.20 $103.41 $103.96 $65.98 387,338
2017-03-09 $102.05 $102.74 $101.76 $102.57 $65.10 523,960
2017-03-08 $101.51 $102.52 $101.27 $102.00 $64.74 658,519
2017-03-07 $102.64 $102.80 $101.96 $102.04 $64.77 740,538
2017-03-06 $103.46 $103.50 $102.19 $102.77 $65.23 566,742
2017-03-03 $104.00 $104.38 $103.27 $104.24 $66.16 629,262
2017-03-02 $103.86 $104.48 $103.72 $104.09 $66.07 613,018
2017-03-01 $105.45 $106.29 $105.11 $105.15 $66.74 543,608
2017-02-28 $104.62 $105.46 $104.56 $104.70 $66.45 626,483
2017-02-27 $103.61 $105.10 $103.53 $105.02 $66.66 855,906
2017-02-24 $103.88 $105.01 $103.74 $104.61 $66.40 472,926
2017-02-23 $105.37 $106.01 $105.03 $105.31 $66.84 442,806
2017-02-22 $104.51 $105.76 $104.38 $105.60 $67.03 575,148
2017-02-21 $105.04 $105.96 $104.78 $105.62 $67.04 882,572
2017-02-17 $104.70 $105.87 $104.50 $105.87 $67.20 981,002
2017-02-16 $107.78 $107.85 $106.85 $107.33 $68.12 586,634
2017-02-15 $106.83 $107.93 $106.78 $107.61 $68.30 746,222
2017-02-14 $107.17 $107.51 $106.32 $107.19 $68.03 989,308
2017-02-13 $105.79 $107.42 $105.79 $107.39 $68.16 1,148,350
2017-02-10 $104.62 $105.74 $104.34 $105.62 $66.68 686,850
2017-02-09 $104.50 $105.58 $104.14 $105.02 $66.30 931,479
2017-02-08 $103.61 $104.05 $103.18 $103.94 $65.62 559,661
2017-02-07 $104.16 $104.16 $103.13 $103.23 $65.17 991,986
2017-02-06 $103.29 $103.88 $102.36 $103.63 $65.42 1,316,363
2017-02-03 $106.86 $107.00 $102.03 $103.36 $65.25 2,806,715
2017-02-02 $107.69 $108.01 $105.00 $106.80 $67.42 33,096
2017-02-01 $116.25 $116.49 $114.98 $116.39 $73.48 860,850
2017-01-31 $114.99 $115.86 $114.46 $115.66 $73.02 659,862
2017-01-30 $113.75 $114.05 $112.94 $113.88 $71.89 514,344
2017-01-27 $115.26 $115.46 $114.13 $114.69 $72.40 443,960
2017-01-26 $116.82 $116.99 $115.47 $115.77 $73.09 630,498
2017-01-25 $115.25 $116.10 $115.03 $116.06 $73.27 558,302
2017-01-24 $113.59 $114.05 $113.46 $113.76 $71.82 468,441
2017-01-23 $113.12 $113.25 $111.73 $112.16 $70.81 603,310
2017-01-20 $114.35 $114.69 $112.51 $113.64 $71.74 665,677
2017-01-19 $112.61 $113.08 $112.27 $113.03 $71.36 851,905
2017-01-18 $113.57 $114.00 $113.00 $113.66 $71.75 794,327
2017-01-17 $114.17 $115.03 $113.17 $114.45 $72.25 675,466
2017-01-13 $115.13 $116.28 $114.61 $116.09 $73.29 678,854
2017-01-12 $114.36 $114.53 $112.01 $113.87 $71.89 659,211
2017-01-11 $113.62 $113.96 $112.90 $113.85 $71.87 457,023
2017-01-10 $111.47 $113.89 $111.38 $113.13 $71.42 677,237
2017-01-09 $111.24 $112.24 $111.21 $111.91 $70.65 516,086
2017-01-06 $112.99 $113.64 $112.48 $113.28 $71.51 593,790
2017-01-05 $113.40 $113.90 $112.11 $113.26 $71.50 854,158
2017-01-04 $112.99 $114.32 $112.87 $113.55 $71.68 889,935
2017-01-03 $114.68 $115.17 $113.53 $113.90 $71.91 1,349,442
2016-12-30 $116.16 $116.92 $112.36 $113.15 $71.43 1,006,487
2016-12-29 $112.93 $113.90 $112.88 $113.41 $71.60 437,525
2016-12-28 $113.56 $113.72 $112.42 $112.43 $70.98 567,421
2016-12-27 $112.04 $113.04 $111.99 $112.24 $70.86 289,658
2016-12-23 $109.23 $111.56 $109.21 $111.46 $70.36 495,127
2016-12-22 $112.56 $112.66 $111.13 $111.53 $70.41 462,340
2016-12-21 $112.70 $113.60 $112.57 $112.89 $71.27 610,087
2016-12-20 $109.81 $111.19 $109.66 $111.00 $70.07 745,251
2016-12-19 $108.16 $109.07 $107.79 $108.74 $68.65 587,130
2016-12-16 $108.88 $109.51 $108.36 $108.75 $68.65 720,878
2016-12-15 $108.04 $109.20 $107.69 $108.17 $68.29 541,690
2016-12-14 $110.41 $110.91 $108.34 $108.42 $68.45 613,705
2016-12-13 $110.74 $112.30 $110.35 $111.67 $70.50 670,673
2016-12-12 $109.87 $110.43 $108.67 $109.85 $69.35 828,029
2016-12-09 $109.29 $110.39 $109.11 $110.14 $69.53 486,145
2016-12-08 $108.75 $109.89 $108.35 $109.79 $69.31 912,374
2016-12-07 $106.62 $110.45 $106.61 $109.80 $69.32 803,227
2016-12-06 $104.77 $106.35 $104.77 $106.34 $67.13 384,219
2016-12-05 $103.95 $104.73 $103.87 $104.65 $66.07 416,089
2016-12-02 $104.58 $104.72 $102.17 $102.65 $64.80 494,672
2016-12-01 $103.88 $105.50 $103.87 $105.26 $66.45 830,769
2016-11-30 $103.83 $104.59 $103.46 $103.46 $65.31 961,584
2016-11-29 $102.87 $104.28 $102.74 $103.93 $65.61 747,095
2016-11-28 $102.85 $103.50 $102.51 $102.92 $64.97 854,234
2016-11-25 $102.17 $102.78 $102.02 $102.32 $64.59 263,027
2016-11-23 $100.94 $102.00 $99.96 $100.65 $63.54 765,742
2016-11-22 $99.19 $101.96 $98.93 $101.81 $64.27 663,155
2016-11-21 $97.82 $99.12 $97.81 $99.11 $62.57 449,176
2016-11-18 $98.05 $98.51 $97.44 $97.77 $61.72 641,147
2016-11-17 $97.26 $98.34 $97.03 $98.10 $61.93 478,293
2016-11-16 $97.15 $97.84 $96.88 $97.68 $61.67 502,515
2016-11-15 $96.87 $97.38 $96.62 $97.23 $61.38 255,976
2016-11-14 $96.25 $97.60 $96.25 $96.91 $61.18 841,702
2016-11-11 $97.26 $97.72 $96.42 $96.82 $60.76 440,434
2016-11-10 $94.73 $96.87 $94.73 $96.15 $60.34 980,645
2016-11-09 $93.48 $95.17 $93.31 $94.29 $59.17 1,406,341
2016-11-08 $95.65 $96.22 $95.35 $95.62 $60.01 978,380
2016-11-07 $95.24 $96.32 $95.08 $96.20 $60.37 1,014,421
2016-11-04 $95.45 $96.64 $95.28 $95.50 $59.93 590,016
2016-11-03 $95.80 $97.08 $95.70 $96.18 $60.36 1,035,425
2016-11-02 $96.35 $96.96 $95.13 $95.93 $60.20 1,015,229
2016-11-01 $97.25 $97.68 $95.31 $96.09 $60.30 777,110
2016-10-31 $97.19 $97.31 $96.42 $96.78 $60.73 495,622
2016-10-28 $95.59 $96.98 $95.52 $96.32 $60.45 1,210,803
2016-10-27 $97.93 $98.48 $96.15 $97.34 $61.09 1,766,087
2016-10-26 $100.57 $104.22 $100.56 $103.25 $64.79 1,300,178
2016-10-25 $101.15 $101.24 $99.24 $99.65 $62.53 394,684
2016-10-24 $100.17 $101.20 $99.99 $100.90 $63.32 371,130
2016-10-21 $99.13 $99.62 $98.98 $99.42 $62.39 183,181
2016-10-20 $100.72 $100.72 $99.50 $99.87 $62.67 299,752
2016-10-19 $99.27 $101.24 $99.23 $100.86 $63.29 464,687
2016-10-18 $99.75 $99.82 $98.72 $99.15 $62.22 490,792
2016-10-17 $100.22 $100.79 $99.81 $99.90 $62.69 384,352
2016-10-14 $101.15 $101.63 $100.21 $100.29 $62.94 631,155
2016-10-13 $101.01 $101.74 $100.52 $101.19 $63.50 486,394
2016-10-12 $102.31 $102.81 $102.12 $102.48 $64.31 598,187
2016-10-11 $103.51 $103.62 $102.41 $103.15 $64.73 647,528
2016-10-10 $105.13 $105.81 $104.54 $104.63 $65.66 354,888
2016-10-07 $104.61 $105.38 $103.81 $105.18 $66.01 433,620
2016-10-06 $105.09 $105.12 $104.16 $104.58 $65.63 387,095
2016-10-05 $105.29 $106.66 $105.21 $106.41 $66.78 341,704
2016-10-04 $106.20 $106.44 $104.63 $105.28 $66.07 424,478
2016-10-03 $106.78 $106.94 $105.92 $106.47 $66.81 321,610
2016-09-30 $105.39 $107.22 $105.03 $106.80 $67.02 346,900
2016-09-29 $105.76 $106.31 $104.14 $104.15 $65.36 341,699
2016-09-28 $105.99 $106.52 $105.54 $106.32 $66.72 390,587
2016-09-27 $104.93 $105.55 $104.63 $105.36 $66.12 406,618
2016-09-26 $106.35 $106.49 $105.57 $106.16 $66.62 339,529
2016-09-23 $108.39 $108.46 $107.13 $107.32 $67.35 385,219
2016-09-22 $107.17 $108.39 $107.10 $108.12 $67.85 626,297
2016-09-21 $105.88 $106.24 $105.10 $106.01 $66.53 590,097
2016-09-20 $105.82 $105.82 $104.68 $104.94 $65.85 455,137
2016-09-19 $106.12 $106.12 $104.92 $105.18 $66.01 632,027
2016-09-16 $105.27 $105.35 $104.17 $104.20 $65.39 655,423
2016-09-15 $105.24 $106.37 $104.97 $105.89 $66.45 816,332
2016-09-14 $103.86 $104.87 $103.45 $104.05 $65.30 315,178
2016-09-13 $104.87 $105.21 $102.71 $103.22 $64.78 602,269
2016-09-12 $103.89 $106.56 $103.80 $106.24 $66.67 463,844
2016-09-09 $107.03 $107.32 $105.08 $105.12 $65.97 529,198
2016-09-08 $108.37 $108.43 $107.27 $107.50 $67.46 360,204
2016-09-07 $108.16 $108.28 $107.19 $107.93 $67.73 848,613
2016-09-06 $106.23 $106.75 $106.01 $106.74 $66.98 348,726
2016-09-02 $105.10 $105.82 $104.73 $105.77 $66.38 516,168
2016-09-01 $106.49 $107.05 $104.90 $105.80 $66.39 553,098
2016-08-31 $106.92 $107.48 $105.78 $106.18 $66.63 458,967
2016-08-30 $107.52 $107.68 $106.51 $107.00 $67.15 398,397
2016-08-29 $106.03 $107.23 $105.95 $106.92 $67.10 312,548
2016-08-26 $107.38 $107.68 $105.86 $106.19 $66.64 362,794
2016-08-25 $106.13 $106.55 $105.55 $106.33 $66.73 207,900
2016-08-24 $107.76 $107.87 $106.34 $106.42 $66.78 456,286
2016-08-23 $108.14 $108.19 $106.80 $106.93 $67.10 372,167
2016-08-22 $105.73 $106.30 $105.48 $106.24 $66.67 246,109
2016-08-19 $105.13 $105.60 $104.80 $105.58 $66.26 287,571
2016-08-18 $105.74 $106.01 $105.43 $105.74 $66.36 376,730
2016-08-17 $104.96 $105.14 $104.18 $104.94 $65.85 473,993
2016-08-16 $106.54 $106.68 $104.98 $104.98 $65.88 403,194
2016-08-15 $107.14 $107.49 $106.91 $106.91 $66.72 293,664
2016-08-12 $107.60 $107.60 $106.37 $106.99 $66.77 448,050
2016-08-11 $107.86 $108.34 $107.14 $107.20 $66.90 239,671
2016-08-10 $108.64 $108.81 $107.41 $107.92 $67.35 472,455
2016-08-09 $107.74 $108.87 $107.58 $108.16 $67.50 718,287
2016-08-08 $106.03 $107.01 $106.01 $106.55 $66.50 446,289
2016-08-05 $104.91 $106.82 $104.79 $106.14 $66.24 353,304
2016-08-04 $104.43 $105.72 $104.38 $105.06 $65.57 404,985
2016-08-03 $102.61 $104.00 $102.29 $103.99 $64.90 462,996
2016-08-02 $105.33 $105.41 $102.39 $103.25 $64.44 615,435
2016-08-01 $106.39 $106.57 $105.23 $105.85 $66.06 392,334
2016-07-29 $105.79 $106.51 $105.00 $105.80 $66.03 939,520
2016-07-28 $106.29 $106.34 $103.54 $104.53 $65.24 1,193,659
2016-07-27 $108.27 $109.12 $106.49 $106.96 $66.75 885,469
2016-07-26 $106.99 $108.04 $106.52 $107.70 $67.22 859,673
2016-07-25 $105.81 $106.68 $105.01 $105.43 $65.80 803,323
2016-07-22 $104.41 $105.97 $103.22 $104.23 $65.05 2,355,084
2016-07-21 $111.78 $114.17 $111.74 $113.93 $71.10 1,158,961
2016-07-20 $111.57 $112.07 $111.41 $111.74 $69.74 320,386
2016-07-19 $110.35 $111.37 $110.35 $111.07 $69.32 396,042
2016-07-18 $110.55 $111.64 $110.12 $111.15 $69.37 457,050
2016-07-15 $111.17 $111.34 $109.42 $109.83 $68.54 356,434
2016-07-14 $111.35 $112.32 $111.03 $111.44 $69.55 426,361
2016-07-13 $110.80 $110.95 $109.60 $110.49 $68.96 355,915
2016-07-12 $110.58 $111.51 $110.07 $110.43 $68.92 664,202
2016-07-11 $109.75 $110.28 $108.58 $108.94 $67.99 588,002
2016-07-08 $108.02 $108.30 $106.62 $107.30 $66.97 575,738
2016-07-07 $105.67 $106.55 $104.43 $105.13 $65.61 483,881
2016-07-06 $101.36 $104.24 $101.35 $103.81 $64.79 764,241
2016-07-05 $105.15 $105.30 $103.29 $103.48 $64.58 672,041
2016-07-01 $107.97 $108.41 $106.50 $106.99 $66.77 813,565
2016-06-30 $107.37 $107.80 $106.01 $107.45 $67.06 1,257,011
2016-06-29 $104.63 $109.33 $104.44 $108.47 $67.70 2,861,656
2016-06-28 $109.47 $110.22 $107.91 $110.13 $68.73 1,022,886
2016-06-27 $111.33 $111.34 $106.33 $107.46 $67.07 1,843,280
2016-06-24 $118.41 $119.00 $113.12 $113.50 $70.84 1,528,269
2016-06-23 $123.93 $124.97 $123.54 $124.48 $77.69 346,872
2016-06-22 $122.24 $123.14 $121.89 $122.50 $76.45 366,234
2016-06-21 $122.66 $123.08 $121.31 $122.75 $76.61 829,200
2016-06-20 $123.45 $123.73 $122.38 $122.39 $76.38 574,923
2016-06-17 $118.73 $120.37 $118.42 $119.70 $74.70 633,345
2016-06-16 $117.62 $118.90 $116.00 $118.46 $73.93 715,648
2016-06-15 $118.82 $120.50 $118.74 $119.27 $74.44 311,011
2016-06-14 $117.80 $119.24 $117.80 $118.81 $74.15 513,544
2016-06-13 $119.87 $121.07 $119.61 $119.66 $74.68 248,694
2016-06-10 $122.25 $122.64 $121.08 $121.15 $75.61 580,070
2016-06-09 $123.90 $125.11 $123.68 $124.86 $77.92 355,064
2016-06-08 $125.55 $126.14 $124.79 $125.77 $78.49 328,729
2016-06-07 $125.00 $125.78 $124.88 $125.49 $78.32 223,709
2016-06-06 $124.25 $125.13 $123.49 $124.87 $77.93 257,361
2016-06-03 $124.92 $125.11 $123.60 $124.23 $77.53 415,798
2016-06-02 $123.86 $125.01 $123.79 $124.45 $77.67 322,275
2016-06-01 $121.76 $123.13 $120.64 $123.12 $76.84 728,594
2016-05-31 $122.13 $122.72 $121.80 $122.61 $76.52 768,754
2016-05-27 $122.75 $123.52 $122.33 $122.98 $76.75 282,040
2016-05-26 $123.28 $123.52 $121.95 $122.11 $76.21 503,272
2016-05-25 $123.57 $124.18 $123.10 $123.41 $77.02 474,730
2016-05-24 $121.53 $123.82 $121.34 $123.53 $77.09 625,672
2016-05-23 $120.14 $121.15 $119.88 $120.78 $75.38 276,026
2016-05-20 $120.53 $121.81 $120.39 $121.34 $75.73 311,271
2016-05-19 $120.74 $120.90 $119.10 $119.97 $74.87 596,068
2016-05-18 $121.30 $122.40 $120.74 $121.36 $75.74 710,009
2016-05-17 $122.61 $123.96 $121.53 $121.91 $76.08 660,372
2016-05-16 $122.21 $124.24 $122.18 $123.47 $77.06 465,932
2016-05-13 $123.49 $124.36 $122.32 $122.79 $76.27 496,901
2016-05-12 $124.75 $124.79 $123.34 $123.54 $76.74 403,134
2016-05-11 $124.21 $126.31 $124.21 $124.55 $77.37 475,524
2016-05-10 $124.13 $125.82 $123.81 $125.23 $77.79 1,078,507
2016-05-09 $124.15 $125.11 $124.14 $124.62 $77.41 554,242
2016-05-06 $124.48 $125.60 $124.19 $125.34 $77.86 728,265
2016-05-05 $125.90 $125.98 $124.98 $125.33 $77.85 681,351
2016-05-04 $121.91 $125.72 $121.71 $125.72 $78.09 1,468,129
2016-05-03 $121.90 $122.66 $120.10 $121.60 $75.54 567,428
2016-05-02 $123.09 $124.25 $122.96 $123.84 $76.93 698,574
2016-04-29 $121.72 $123.39 $120.20 $122.47 $76.08 1,932,517
2016-04-28 $113.65 $115.10 $113.15 $114.51 $71.13 1,350,626
2016-04-27 $114.53 $115.09 $113.76 $114.95 $71.40 866,851
2016-04-26 $113.27 $115.03 $112.86 $114.39 $71.06 905,472
2016-04-25 $111.96 $113.15 $111.62 $112.95 $70.16 560,295
2016-04-22 $112.81 $113.22 $112.30 $112.79 $70.06 498,645
2016-04-21 $115.25 $115.61 $113.03 $113.11 $70.26 512,810
2016-04-20 $115.54 $116.35 $115.18 $115.63 $71.83 489,815
2016-04-19 $115.80 $116.83 $114.82 $115.69 $71.86 396,518
2016-04-18 $112.80 $114.79 $112.51 $114.43 $71.08 534,615
2016-04-15 $114.31 $114.65 $113.63 $114.37 $71.04 358,004
2016-04-14 $114.78 $115.89 $114.45 $115.03 $71.45 439,786
2016-04-13 $113.36 $114.99 $113.14 $114.96 $71.41 604,864
2016-04-12 $112.80 $113.90 $112.35 $112.76 $70.04 403,481
2016-04-11 $111.74 $113.10 $111.55 $111.55 $69.29 480,018
2016-04-08 $111.68 $112.34 $110.95 $111.56 $69.30 1,259,913
2016-04-07 $112.03 $112.50 $109.35 $109.77 $68.19 724,201
2016-04-06 $111.11 $113.42 $110.89 $113.39 $70.44 799,578
2016-04-05 $110.87 $112.50 $110.58 $112.13 $69.65 1,056,013
2016-04-04 $116.27 $116.41 $114.13 $114.28 $70.99 474,049
2016-04-01 $116.03 $116.91 $115.63 $116.12 $72.13 532,211
2016-03-31 $118.98 $119.23 $117.95 $118.48 $73.60 447,140
2016-03-30 $118.04 $119.32 $118.03 $118.58 $73.66 642,058
2016-03-29 $112.84 $115.84 $112.70 $115.68 $71.86 311,922
2016-03-28 $114.25 $114.59 $113.12 $113.31 $70.39 279,797
2016-03-24 $112.20 $114.31 $112.14 $114.05 $70.85 376,719
2016-03-23 $113.02 $114.14 $112.28 $113.50 $70.50 864,561
2016-03-22 $112.27 $114.65 $111.99 $114.10 $70.88 297,283
2016-03-21 $113.55 $113.91 $112.71 $113.60 $70.57 261,919
2016-03-18 $113.91 $114.59 $112.40 $112.82 $70.08 1,045,658
2016-03-17 $114.16 $115.69 $113.50 $114.88 $71.36 783,918
2016-03-16 $114.86 $116.77 $114.78 $116.71 $72.50 398,815
2016-03-15 $113.07 $115.15 $112.86 $115.04 $71.46 962,193
2016-03-14 $112.86 $114.47 $112.66 $113.92 $70.76 1,049,815
2016-03-11 $112.85 $114.64 $112.75 $114.42 $71.08 519,515
2016-03-10 $111.69 $112.84 $110.42 $111.75 $69.42 608,789
2016-03-09 $110.33 $112.59 $110.33 $112.31 $69.76 607,810
2016-03-08 $110.53 $110.93 $108.95 $109.69 $68.14 752,980
2016-03-07 $110.97 $112.61 $110.97 $112.03 $69.59 464,163
2016-03-04 $111.15 $112.59 $110.78 $112.49 $69.88 640,914
2016-03-03 $109.46 $111.51 $109.46 $111.48 $69.25 704,602
2016-03-02 $108.53 $109.93 $108.25 $109.35 $67.93 553,639
2016-03-01 $107.21 $108.99 $106.32 $108.78 $67.57 605,530
2016-02-29 $106.31 $108.77 $106.10 $106.23 $65.99 849,675
2016-02-26 $107.18 $107.58 $106.10 $107.00 $66.47 698,996
2016-02-25 $106.02 $108.14 $104.82 $108.03 $67.11 707,630
2016-02-24 $104.24 $108.17 $104.24 $108.11 $67.16 746,805
2016-02-23 $109.52 $110.43 $108.01 $108.81 $67.59 736,024
2016-02-22 $108.99 $111.98 $108.99 $111.96 $69.55 606,446
2016-02-19 $108.05 $108.95 $107.96 $108.72 $67.53 363,253
2016-02-18 $109.93 $111.39 $109.02 $109.66 $68.12 486,542
2016-02-17 $106.03 $108.94 $106.03 $107.90 $67.03 716,942
2016-02-16 $102.81 $105.90 $101.81 $105.46 $65.51 849,199
2016-02-12 $102.61 $104.74 $101.11 $104.73 $64.71 631,878
2016-02-11 $100.05 $103.01 $99.61 $101.14 $62.49 813,343
2016-02-10 $99.50 $102.14 $99.37 $99.97 $61.77 633,175
2016-02-09 $96.16 $98.37 $95.34 $97.97 $60.54 1,045,369
2016-02-08 $96.94 $97.18 $95.45 $96.71 $59.76 917,974
2016-02-05 $101.02 $101.74 $99.16 $99.89 $61.72 995,748
2016-02-04 $98.74 $101.49 $97.92 $101.35 $62.62 1,082,509
2016-02-03 $101.73 $101.73 $96.55 $98.25 $60.71 1,810,999
2016-02-02 $104.89 $105.24 $99.50 $100.42 $62.05 971,819
2016-02-01 $102.88 $106.20 $102.74 $105.48 $65.18 2,043,251
2016-01-29 $104.41 $104.69 $99.62 $102.78 $63.51 4,317,022
2016-01-28 $114.73 $115.66 $113.21 $113.44 $70.09 1,452,884
2016-01-27 $115.58 $117.17 $114.96 $115.74 $71.52 953,537
2016-01-26 $114.22 $115.32 $113.28 $115.27 $71.23 759,377
2016-01-25 $112.99 $113.86 $111.34 $112.30 $69.39 1,186,068
2016-01-22 $110.86 $112.23 $109.43 $110.93 $68.54 958,926
2016-01-21 $105.98 $107.34 $104.71 $106.60 $65.87 838,494
2016-01-20 $105.77 $106.60 $102.71 $104.67 $64.68 1,122,193
2016-01-19 $106.85 $106.90 $104.88 $105.18 $64.99 1,260,601
2016-01-15 $105.58 $106.53 $103.49 $104.08 $64.31 1,290,040
2016-01-14 $110.60 $110.94 $106.20 $109.32 $67.55 1,387,991
2016-01-13 $114.41 $114.99 $111.67 $111.92 $69.16 1,423,453
2016-01-12 $114.63 $115.07 $113.00 $114.62 $70.82 860,386
2016-01-11 $112.87 $113.22 $111.61 $112.97 $69.80 550,292
2016-01-08 $113.40 $113.83 $110.20 $110.30 $68.15 552,156
2016-01-07 $113.84 $113.86 $110.95 $111.45 $68.86 743,107
2016-01-06 $116.16 $116.39 $114.26 $115.34 $71.27 521,074
2016-01-05 $122.56 $122.56 $117.70 $117.85 $72.82 640,352
2016-01-04 $123.10 $123.25 $120.58 $121.63 $75.15 563,518
2015-12-31 $125.96 $126.33 $124.54 $124.77 $77.10 283,737
2015-12-30 $126.48 $127.44 $125.92 $126.17 $77.96 304,600
2015-12-29 $127.47 $127.74 $126.74 $126.99 $78.47 271,274
2015-12-28 $127.01 $127.01 $125.98 $126.59 $78.22 193,481
2015-12-24 $126.69 $127.27 $126.54 $126.65 $78.26 76,036
2015-12-23 $125.40 $127.35 $125.18 $127.11 $78.54 467,551
2015-12-22 $124.86 $125.39 $124.14 $125.00 $77.24 303,387
2015-12-21 $125.52 $125.67 $123.55 $124.54 $76.95 233,381
2015-12-18 $123.75 $123.84 $122.71 $123.23 $76.14 427,222
2015-12-17 $125.97 $126.08 $124.19 $124.19 $76.74 509,344
2015-12-16 $125.41 $126.27 $124.12 $125.96 $77.83 352,157
2015-12-15 $123.71 $124.81 $123.03 $123.89 $76.55 492,795
2015-12-14 $123.24 $123.42 $121.58 $122.56 $75.73 568,602
2015-12-11 $123.81 $124.51 $122.02 $122.80 $75.88 588,931
2015-12-10 $128.71 $128.71 $124.86 $125.61 $77.61 1,133,097
2015-12-09 $127.05 $129.05 $127.00 $127.96 $79.07 702,650
2015-12-08 $126.25 $127.05 $125.77 $126.01 $77.86 645,889
2015-12-07 $129.16 $129.37 $127.71 $128.41 $79.34 483,708
2015-12-04 $127.50 $129.20 $127.34 $128.95 $79.68 537,246
2015-12-03 $128.86 $128.98 $127.41 $127.53 $78.80 811,839
2015-12-02 $128.03 $128.41 $127.33 $127.75 $78.94 675,286
2015-12-01 $126.20 $127.66 $126.10 $127.54 $78.81 647,786
2015-11-30 $125.39 $126.25 $124.82 $125.83 $77.75 703,020
2015-11-27 $123.74 $124.64 $123.46 $124.35 $76.84 286,984
2015-11-25 $123.95 $125.49 $123.79 $124.82 $77.13 494,924
2015-11-24 $123.73 $125.39 $123.34 $125.01 $77.24 326,200
2015-11-23 $124.91 $125.72 $123.87 $123.87 $76.54 704,584
2015-11-20 $124.86 $126.26 $124.83 $125.76 $77.71 610,479
2015-11-19 $124.37 $125.59 $124.07 $125.56 $77.58 351,515
2015-11-18 $123.01 $124.30 $122.84 $124.20 $76.74 498,521
2015-11-17 $123.16 $123.58 $122.45 $122.80 $75.88 292,550
2015-11-16 $121.60 $122.67 $121.42 $122.65 $75.79 704,444
2015-11-13 $122.77 $123.47 $121.45 $121.88 $74.97 526,442
2015-11-12 $124.15 $124.68 $123.43 $123.48 $75.95 603,160
2015-11-11 $125.21 $126.35 $124.96 $125.11 $76.95 574,662
2015-11-10 $123.74 $125.82 $123.64 $125.19 $77.00 933,389
2015-11-09 $125.40 $126.19 $125.04 $125.45 $77.16 565,591
2015-11-06 $124.74 $126.36 $124.69 $125.86 $77.42 920,010
2015-11-05 $125.24 $126.51 $124.20 $126.14 $77.59 1,026,355
2015-11-04 $123.35 $124.45 $122.62 $123.66 $76.06 949,727
2015-11-03 $120.13 $120.91 $119.68 $120.69 $74.24 457,595
2015-11-02 $120.93 $121.58 $120.63 $121.44 $74.70 483,025
2015-10-30 $120.40 $122.01 $120.24 $121.24 $74.57 503,744
2015-10-29 $121.23 $121.28 $119.83 $120.43 $74.08 523,858
2015-10-28 $121.50 $122.41 $120.20 $122.05 $75.07 554,193
2015-10-27 $120.21 $121.02 $119.97 $120.44 $74.08 556,540
2015-10-26 $120.30 $121.28 $118.95 $120.85 $74.33 714,001
2015-10-23 $120.13 $122.22 $119.74 $121.46 $74.71 1,626,941
2015-10-22 $114.97 $117.12 $114.79 $116.98 $71.95 1,000,900
2015-10-21 $115.56 $115.62 $114.26 $114.65 $70.52 656,814
2015-10-20 $113.61 $115.81 $113.50 $115.00 $70.74 749,696
2015-10-19 $113.22 $113.59 $112.65 $113.32 $69.70 644,297
2015-10-16 $112.75 $114.65 $112.75 $114.40 $70.37 614,627
2015-10-15 $112.54 $113.72 $111.70 $113.46 $69.79 770,816
2015-10-14 $112.45 $112.58 $111.08 $112.00 $68.89 793,539
2015-10-13 $112.59 $113.02 $111.77 $112.00 $68.89 774,487
2015-10-12 $114.14 $114.53 $113.12 $113.29 $69.68 638,371
2015-10-09 $112.80 $113.55 $112.03 $113.00 $69.51 865,155
2015-10-08 $110.44 $112.36 $110.42 $112.30 $69.07 814,672
2015-10-07 $110.93 $111.71 $110.40 $111.70 $68.71 838,282
2015-10-06 $111.72 $111.99 $109.79 $110.10 $67.72 880,093
2015-10-05 $110.20 $111.18 $109.81 $110.57 $68.01 591,927
2015-10-02 $109.24 $109.70 $107.81 $109.51 $67.36 1,243,838
2015-10-01 $111.28 $112.30 $108.36 $109.34 $67.25 1,762,601
2015-09-30 $107.12 $109.22 $106.68 $109.01 $67.05 1,216,230
2015-09-29 $103.89 $104.75 $102.64 $104.35 $64.18 843,817
2015-09-28 $101.44 $102.39 $101.09 $101.87 $62.66 635,219
2015-09-25 $102.70 $104.32 $102.46 $103.07 $63.40 786,586
2015-09-24 $100.32 $102.19 $98.98 $101.52 $62.44 1,262,460
2015-09-23 $103.98 $104.46 $102.88 $103.40 $63.60 376,871
2015-09-22 $103.33 $104.29 $102.28 $104.22 $64.10 716,815
2015-09-21 $106.19 $108.06 $105.71 $106.88 $65.74 678,967
2015-09-18 $108.26 $109.24 $107.48 $107.54 $66.15 786,529
2015-09-17 $109.18 $111.39 $108.79 $110.03 $67.68 654,423
2015-09-16 $106.76 $110.42 $106.59 $110.15 $67.75 1,078,073
2015-09-15 $104.97 $106.37 $104.72 $106.11 $65.27 545,481
2015-09-14 $105.46 $105.99 $104.81 $105.30 $64.77 397,557
2015-09-11 $105.07 $105.52 $103.85 $105.51 $64.90 942,339
2015-09-10 $105.90 $106.00 $104.15 $104.61 $64.34 907,614
2015-09-09 $107.03 $107.98 $105.80 $106.04 $65.22 1,179,428
2015-09-08 $104.09 $104.74 $102.84 $104.12 $64.04 828,365
Recent Autoliv Inc (ALV) News

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.