Affiliated Managers Group Inc (AMG)

Exchange: NYSE

$165.98 ($-5.19) -3.03%

Data as of Dec. 6, 2021

Dec. 6, 2021
Affiliated Managers Group Inc - Daily Information
Click for more stock information on Affiliated Managers Group Inc.
Daily Information Data
Date Dec. 6, 2021
Open $172.11
Previous Close $165.98
High $172.89
Low $164.20
Adjusted Open $172.11
Previous Adjusted Close $165.98
Adjusted High $172.89
Adjusted Low $164.20

About Affiliated Managers Group Inc (AMG)

Affiliated Managers Group, Inc. (AMG) is a global asset management company with equity investments in a diverse group of boutique investment management firms (Affiliates). As of December 31, 2012, the Company manages assets through its Affiliates across a broad range of asset classes and investment styles in three principal distribution channels: Institutional, Mutual Fund and High Net Worth. On June 29, 2012, it completed its investment in Veritable, LP (Veritable) through AMG Wealth Partners. Veritable manages assets for ultra-high net worth individuals and provides comprehensive, objective and tax-sensitive investment consultation through an approach customized for each client's specific needs. On June 29, 2012, it completed its investment in Yacktman Asset Management LP (Yacktman).

Historical Stock Data for Affiliated Managers Group Inc (AMG)
Date Open High Low Close Adj.Close Volume
2021-12-03 $172.11 $172.89 $164.20 $165.98 $165.98 267,791
2021-12-02 $167.11 $173.65 $167.11 $171.17 $171.17 308,584
2021-12-01 $174.00 $176.75 $167.24 $167.42 $167.42 421,997
2021-11-30 $173.12 $176.51 $170.13 $170.13 $170.13 635,740
2021-11-29 $173.28 $175.68 $170.01 $175.06 $175.06 216,262
2021-11-26 $169.99 $171.17 $166.74 $170.19 $170.19 107,835
2021-11-24 $176.08 $178.10 $175.12 $176.14 $176.14 150,759
2021-11-23 $174.18 $178.10 $172.61 $177.90 $177.90 133,411
2021-11-22 $176.26 $178.16 $173.19 $174.26 $174.26 179,295
2021-11-19 $174.54 $176.14 $173.84 $174.22 $174.22 139,744
2021-11-18 $178.12 $178.35 $175.63 $176.30 $176.30 131,520
2021-11-17 $178.34 $179.50 $175.52 $177.19 $177.19 123,371
2021-11-16 $182.48 $182.84 $179.95 $180.37 $180.37 217,791
2021-11-15 $186.21 $186.94 $182.92 $183.28 $183.28 84,852
2021-11-12 $183.70 $185.28 $182.78 $184.94 $184.94 66,471
2021-11-11 $182.13 $183.78 $179.83 $182.81 $182.81 70,806
2021-11-10 $183.88 $184.42 $179.80 $180.97 $180.97 140,374
2021-11-09 $184.26 $185.65 $181.98 $185.64 $185.64 150,031
2021-11-08 $188.18 $189.50 $183.25 $185.13 $185.12 142,922
2021-11-05 $188.59 $191.53 $185.01 $186.04 $186.03 113,492
2021-11-04 $190.27 $191.62 $184.56 $185.87 $185.86 228,849
2021-11-03 $189.06 $191.48 $187.60 $190.34 $190.33 261,222
2021-11-02 $188.06 $189.08 $182.50 $188.15 $188.14 637,544
2021-11-01 $171.50 $189.29 $170.06 $185.84 $185.83 341,296
2021-10-29 $167.06 $171.13 $167.06 $167.88 $167.87 261,015
2021-10-28 $160.43 $168.58 $160.43 $167.53 $167.52 293,639
2021-10-27 $163.73 $165.24 $159.60 $159.91 $159.90 120,774
2021-10-26 $167.55 $168.68 $164.87 $164.94 $164.93 147,479
2021-10-25 $166.89 $167.04 $164.61 $166.79 $166.78 193,420
2021-10-22 $165.99 $167.73 $164.36 $165.67 $165.66 106,359
2021-10-21 $163.89 $164.89 $163.25 $164.76 $164.75 98,057
2021-10-20 $162.02 $165.26 $161.27 $164.17 $164.16 103,905
2021-10-19 $160.98 $162.08 $159.11 $161.30 $161.29 96,361
2021-10-18 $158.92 $160.17 $157.34 $159.33 $159.32 167,277
2021-10-15 $160.41 $162.27 $159.64 $160.04 $160.03 150,105
2021-10-14 $154.59 $158.97 $153.16 $158.86 $158.85 166,248
2021-10-13 $149.11 $152.70 $147.55 $151.93 $151.92 125,747
2021-10-12 $149.81 $151.38 $147.32 $147.82 $147.81 121,658
2021-10-11 $153.23 $154.92 $149.96 $149.99 $149.98 100,720
2021-10-08 $153.46 $154.99 $152.31 $152.98 $152.97 80,673
2021-10-07 $153.87 $155.90 $152.84 $153.10 $153.09 151,998
2021-10-06 $150.30 $152.89 $147.12 $151.38 $151.37 184,058
2021-10-05 $150.36 $154.08 $149.90 $152.46 $152.45 206,011
2021-10-04 $151.94 $154.70 $147.83 $149.57 $149.56 273,637
2021-10-01 $151.40 $154.82 $150.94 $153.28 $153.27 213,619
2021-09-30 $154.90 $155.94 $150.94 $151.09 $151.08 191,406
2021-09-29 $154.38 $156.29 $151.15 $153.37 $153.36 152,138
2021-09-28 $158.58 $159.35 $152.98 $153.38 $153.37 178,646
2021-09-27 $156.83 $159.58 $155.82 $158.77 $158.76 109,596
2021-09-24 $154.64 $156.99 $154.04 $156.41 $156.40 157,609
2021-09-23 $151.34 $157.13 $150.70 $155.57 $155.56 141,988
2021-09-22 $149.09 $152.64 $147.72 $150.18 $150.17 160,398
2021-09-21 $151.13 $151.13 $146.18 $147.13 $147.12 191,962
2021-09-20 $155.50 $156.85 $147.87 $149.64 $149.63 276,030
2021-09-17 $159.85 $161.69 $159.06 $160.42 $160.41 624,598
2021-09-16 $162.29 $162.51 $158.99 $159.72 $159.71 128,260
2021-09-15 $158.98 $162.42 $157.59 $161.94 $161.93 209,609
2021-09-14 $160.58 $161.68 $157.25 $157.77 $157.76 278,704
2021-09-13 $161.84 $164.76 $159.37 $160.71 $160.70 243,721
2021-09-10 $163.66 $166.10 $160.13 $160.52 $160.51 131,387
2021-09-09 $162.10 $165.59 $162.02 $163.08 $163.07 104,134
2021-09-08 $161.95 $163.74 $160.15 $162.92 $162.91 128,699
2021-09-07 $167.02 $167.02 $162.10 $162.41 $162.40 219,692
2021-09-03 $166.77 $167.76 $164.55 $166.70 $166.69 147,452
2021-09-02 $167.92 $168.48 $166.58 $166.97 $166.96 203,860
2021-09-01 $170.82 $171.31 $166.31 $167.37 $167.36 164,619
2021-08-31 $170.87 $172.13 $169.65 $170.11 $170.10 197,186
2021-08-30 $175.65 $175.65 $171.33 $171.36 $171.35 93,819
2021-08-27 $169.31 $174.44 $169.31 $174.31 $174.30 123,528
2021-08-26 $170.35 $171.03 $168.29 $168.39 $168.38 101,839
2021-08-25 $165.89 $171.33 $164.80 $169.83 $169.82 160,666
2021-08-24 $163.23 $165.85 $163.08 $165.52 $165.51 100,368
2021-08-23 $162.90 $163.92 $161.45 $162.83 $162.82 136,730
2021-08-20 $158.25 $161.44 $157.93 $161.21 $161.20 124,318
2021-08-19 $159.26 $160.65 $156.87 $158.49 $158.48 172,990
2021-08-18 $163.35 $165.33 $161.87 $162.10 $162.09 175,451
2021-08-17 $167.53 $167.68 $161.47 $164.44 $164.43 285,396
2021-08-16 $167.50 $169.08 $165.51 $168.70 $168.69 96,961
2021-08-13 $171.03 $171.60 $168.86 $169.20 $169.19 99,187
2021-08-12 $171.41 $171.41 $167.37 $170.48 $170.47 154,951
2021-08-11 $169.04 $170.88 $166.53 $170.08 $170.07 139,770
2021-08-10 $164.39 $167.80 $163.79 $167.01 $167.00 126,857
2021-08-09 $163.71 $166.14 $162.97 $164.78 $164.77 79,275
2021-08-06 $166.73 $168.76 $164.11 $164.61 $164.60 137,684
2021-08-05 $161.72 $165.15 $161.72 $165.09 $165.08 188,480
2021-08-04 $160.02 $163.38 $160.00 $160.95 $160.93 211,353
2021-08-03 $161.70 $162.46 $157.86 $162.27 $162.25 205,538
2021-08-02 $160.29 $163.17 $158.20 $159.87 $159.85 280,439
2021-07-30 $157.36 $160.74 $157.15 $158.44 $158.42 309,821
2021-07-29 $156.65 $159.68 $155.14 $158.83 $158.81 265,381
2021-07-28 $164.14 $165.83 $153.49 $155.83 $155.81 409,647
2021-07-27 $167.89 $169.95 $165.35 $167.60 $167.58 176,789
2021-07-26 $166.39 $169.90 $166.31 $169.42 $169.40 185,998
2021-07-23 $167.12 $168.51 $165.23 $167.22 $167.20 184,852
2021-07-22 $169.09 $169.09 $164.98 $165.88 $165.86 156,652
2021-07-21 $168.26 $170.64 $167.96 $170.00 $169.98 230,128
2021-07-20 $162.12 $168.12 $162.06 $166.62 $166.60 205,628
2021-07-19 $161.72 $163.74 $159.08 $161.27 $161.25 174,916
2021-07-16 $170.12 $170.44 $166.22 $166.34 $166.32 161,471
2021-07-15 $167.95 $170.01 $166.72 $168.75 $168.73 221,141
2021-07-14 $174.41 $174.80 $168.02 $169.17 $169.15 211,811
2021-07-13 $178.86 $179.81 $174.19 $174.33 $174.31 245,970
2021-07-12 $178.27 $180.97 $176.82 $179.87 $179.85 287,095
2021-07-09 $174.14 $176.81 $173.57 $176.78 $176.76 214,691
2021-07-08 $172.43 $173.50 $166.13 $170.56 $170.54 566,619
2021-07-07 $167.62 $176.98 $167.54 $175.71 $175.69 571,921
2021-07-06 $156.00 $168.75 $155.25 $166.80 $166.78 599,667
2021-07-02 $156.51 $157.24 $155.09 $155.94 $155.92 237,479
2021-07-01 $155.61 $156.51 $153.99 $156.39 $156.37 219,793
2021-06-30 $153.19 $155.00 $152.76 $154.21 $154.19 201,882
2021-06-29 $154.98 $155.55 $153.39 $154.24 $154.22 207,442
2021-06-28 $156.22 $156.22 $151.87 $153.68 $153.66 240,998
2021-06-25 $154.72 $158.78 $154.72 $157.02 $157.00 778,025
2021-06-24 $153.54 $154.52 $151.14 $154.03 $154.01 197,232
2021-06-23 $152.26 $153.78 $151.98 $152.56 $152.54 212,733
2021-06-22 $153.28 $154.19 $150.52 $152.08 $152.06 212,962
2021-06-21 $149.85 $153.98 $149.00 $153.84 $153.82 319,147
2021-06-18 $150.89 $153.01 $148.14 $148.60 $148.58 708,663
2021-06-17 $160.07 $160.07 $152.38 $154.87 $154.85 504,235
2021-06-16 $160.31 $160.89 $158.01 $159.79 $159.77 306,809
2021-06-15 $161.31 $162.34 $159.36 $161.14 $161.12 219,270
2021-06-14 $161.26 $161.30 $159.65 $160.63 $160.61 225,517
2021-06-11 $160.84 $162.19 $160.55 $161.44 $161.42 149,594
2021-06-10 $162.96 $163.46 $159.35 $159.72 $159.70 208,367
2021-06-09 $162.83 $162.83 $160.16 $160.86 $160.84 147,925
2021-06-08 $161.90 $164.12 $159.82 $163.44 $163.42 333,878
2021-06-07 $165.51 $166.06 $162.08 $162.08 $162.06 264,431
2021-06-04 $165.75 $166.07 $162.20 $164.91 $164.89 187,556
2021-06-03 $165.60 $168.11 $163.94 $165.57 $165.55 433,786
2021-06-02 $165.45 $167.67 $164.09 $166.30 $166.28 308,348
2021-06-01 $165.79 $166.40 $163.73 $164.99 $164.97 319,194
2021-05-28 $166.48 $166.48 $163.27 $164.00 $163.98 178,595
2021-05-27 $162.36 $166.41 $161.49 $165.93 $165.91 395,792
2021-05-26 $158.22 $161.42 $158.22 $160.56 $160.54 273,164
2021-05-25 $158.01 $160.06 $156.97 $158.00 $157.98 451,425
2021-05-24 $159.10 $159.10 $155.80 $157.55 $157.53 189,847
2021-05-21 $156.98 $159.31 $156.52 $157.74 $157.72 210,367
2021-05-20 $156.72 $157.21 $153.85 $155.81 $155.79 271,387
2021-05-19 $156.58 $159.00 $153.14 $155.96 $155.94 439,940
2021-05-18 $161.11 $161.24 $158.87 $159.07 $159.05 439,930
2021-05-17 $163.92 $164.69 $159.60 $160.80 $160.78 316,140
2021-05-14 $163.11 $165.18 $161.61 $164.40 $164.38 541,216
2021-05-13 $158.56 $163.43 $158.37 $161.73 $161.71 563,094
2021-05-12 $169.14 $171.11 $158.72 $158.87 $158.85 512,737
2021-05-11 $170.90 $173.94 $167.86 $169.59 $169.56 406,558
2021-05-10 $173.71 $176.84 $172.77 $174.17 $174.14 249,223
2021-05-07 $173.77 $176.11 $172.67 $173.56 $173.53 320,913
2021-05-06 $170.02 $175.15 $166.97 $174.86 $174.83 314,953
2021-05-05 $164.98 $169.79 $163.35 $168.58 $168.55 348,600
2021-05-04 $160.92 $163.28 $158.10 $163.00 $162.97 328,016
2021-05-03 $160.19 $164.05 $157.20 $161.41 $161.38 394,405
2021-04-30 $165.86 $165.86 $158.51 $161.17 $161.14 469,307
2021-04-29 $160.87 $164.80 $159.40 $163.98 $163.95 253,563
2021-04-28 $161.14 $161.14 $158.87 $159.50 $159.47 231,477
2021-04-27 $158.09 $161.21 $156.93 $160.95 $160.92 232,649
2021-04-26 $159.34 $161.62 $157.54 $158.09 $158.06 366,776
2021-04-23 $156.23 $159.38 $156.23 $158.14 $158.11 311,355
2021-04-22 $159.00 $159.14 $154.28 $155.64 $155.61 275,417
2021-04-21 $154.01 $158.45 $153.51 $158.07 $158.04 332,272
2021-04-20 $156.46 $156.65 $152.54 $154.85 $154.82 255,250
2021-04-19 $157.41 $157.54 $155.52 $156.92 $156.89 200,816
2021-04-16 $158.26 $158.74 $157.08 $157.50 $157.47 150,157
2021-04-15 $158.54 $158.93 $156.94 $157.81 $157.78 224,670
2021-04-14 $155.43 $159.09 $155.43 $156.78 $156.75 174,014
2021-04-13 $159.28 $159.28 $154.59 $154.86 $154.83 203,553
2021-04-12 $156.43 $159.06 $155.64 $158.63 $158.60 232,872
2021-04-09 $154.34 $156.84 $153.89 $155.63 $155.60 209,708
2021-04-08 $154.69 $154.69 $151.53 $154.14 $154.11 178,794
2021-04-07 $154.31 $154.68 $152.18 $153.81 $153.78 261,846
2021-04-06 $154.65 $155.71 $153.66 $154.68 $154.65 222,738
2021-04-05 $153.69 $155.72 $153.36 $154.41 $154.38 227,920
2021-04-01 $149.94 $152.48 $148.97 $152.29 $152.26 232,670
2021-03-31 $148.84 $151.49 $148.01 $149.03 $149.00 282,064
2021-03-30 $147.21 $149.94 $146.89 $148.98 $148.95 318,850
2021-03-29 $150.19 $153.55 $146.95 $147.05 $147.02 345,809
2021-03-26 $149.40 $152.17 $148.48 $152.06 $152.03 322,565
2021-03-25 $144.14 $149.08 $142.30 $148.39 $148.36 328,558
2021-03-24 $147.02 $148.74 $144.69 $145.16 $145.13 505,573
2021-03-23 $147.41 $148.28 $143.44 $145.03 $145.00 906,832
2021-03-22 $148.88 $150.49 $146.27 $148.82 $148.79 481,427
2021-03-19 $146.32 $150.10 $145.82 $149.12 $149.09 993,549
2021-03-18 $150.15 $150.15 $146.45 $146.97 $146.94 484,102
2021-03-17 $148.48 $150.17 $146.74 $149.89 $149.86 412,443
2021-03-16 $149.70 $149.70 $146.88 $147.74 $147.71 471,507
2021-03-15 $144.95 $149.50 $144.50 $149.46 $149.43 416,949
2021-03-12 $145.97 $148.15 $144.14 $145.35 $145.32 331,309
2021-03-11 $141.60 $145.60 $141.15 $145.11 $145.08 454,935
2021-03-10 $138.47 $142.57 $138.47 $140.89 $140.87 637,430
2021-03-09 $140.17 $141.43 $137.48 $137.51 $137.49 706,119
2021-03-08 $140.84 $140.85 $138.10 $138.95 $138.93 390,288
2021-03-05 $137.24 $140.32 $132.90 $139.31 $139.29 455,041
2021-03-04 $136.66 $138.83 $132.62 $135.04 $135.02 449,227
2021-03-03 $139.49 $142.52 $137.10 $137.22 $137.20 544,245
2021-03-02 $141.82 $142.68 $138.97 $139.50 $139.48 478,680
2021-03-01 $142.99 $145.06 $142.08 $142.40 $142.37 499,176
2021-02-26 $142.01 $142.98 $137.41 $139.97 $139.95 429,660
2021-02-25 $148.01 $148.50 $142.47 $142.50 $142.47 348,162
2021-02-24 $144.19 $147.78 $143.09 $147.60 $147.57 303,775
2021-02-23 $142.12 $143.89 $138.09 $143.23 $143.20 407,344
2021-02-22 $140.89 $144.60 $140.89 $143.06 $143.03 308,878
2021-02-19 $139.99 $143.02 $139.05 $142.45 $142.42 293,805
2021-02-18 $143.59 $146.01 $138.19 $138.67 $138.65 999,604
2021-02-17 $145.20 $145.45 $142.79 $144.38 $144.35 684,619
2021-02-16 $148.63 $148.99 $145.64 $146.01 $145.97 778,919
2021-02-12 $145.49 $148.37 $144.78 $147.90 $147.86 430,995
2021-02-11 $145.35 $148.01 $144.00 $145.17 $145.13 770,912
2021-02-10 $145.53 $147.38 $142.19 $144.37 $144.33 1,085,268
2021-02-09 $135.99 $143.24 $133.98 $142.12 $142.08 1,031,483
2021-02-08 $118.27 $132.78 $118.27 $132.10 $132.07 1,412,518
2021-02-05 $114.17 $114.82 $112.36 $112.41 $112.38 385,408
2021-02-04 $112.61 $112.96 $111.68 $112.94 $112.91 309,610
2021-02-03 $111.50 $112.66 $110.42 $112.31 $112.28 287,809
2021-02-02 $114.71 $115.39 $111.74 $111.99 $111.96 416,755
2021-02-01 $111.17 $113.77 $110.25 $113.50 $113.47 333,910
2021-01-29 $113.00 $114.23 $110.02 $110.19 $110.16 580,901
2021-01-28 $115.44 $118.03 $113.53 $113.86 $113.83 457,811
2021-01-27 $114.45 $120.12 $113.91 $115.29 $115.26 593,000
2021-01-26 $114.47 $116.42 $114.39 $115.60 $115.57 434,636
2021-01-25 $112.12 $114.94 $111.82 $113.68 $113.65 285,779
2021-01-22 $111.53 $113.36 $111.38 $113.11 $113.08 216,101
2021-01-21 $113.84 $115.20 $112.59 $112.61 $112.58 426,877
2021-01-20 $112.42 $113.84 $111.71 $113.60 $113.57 426,958
2021-01-19 $110.92 $112.15 $109.64 $112.10 $112.07 402,465
2021-01-15 $108.78 $110.71 $107.97 $110.32 $110.29 294,397
2021-01-14 $109.44 $111.40 $108.84 $110.91 $110.88 344,108
2021-01-13 $108.70 $109.76 $107.75 $109.00 $108.97 341,657
2021-01-12 $107.98 $110.43 $107.66 $108.79 $108.76 351,232
2021-01-11 $105.55 $107.56 $105.55 $107.17 $107.14 276,145
2021-01-08 $106.82 $106.86 $104.84 $106.25 $106.22 265,845
2021-01-07 $106.01 $106.97 $105.36 $105.76 $105.73 276,474
2021-01-06 $102.86 $106.77 $102.86 $104.96 $104.93 462,209
2021-01-05 $99.67 $101.65 $99.28 $100.91 $100.89 360,855
2021-01-04 $101.75 $102.94 $98.88 $99.11 $99.09 426,770
2020-12-31 $100.52 $102.11 $99.71 $101.70 $101.67 245,714
2020-12-30 $100.58 $102.35 $100.29 $100.94 $100.92 236,462
2020-12-29 $101.64 $101.75 $100.30 $100.56 $100.54 258,321
2020-12-28 $102.40 $103.34 $101.40 $101.57 $101.54 204,213
2020-12-24 $102.32 $102.32 $100.69 $101.74 $101.71 96,615
2020-12-23 $99.83 $102.79 $99.83 $101.60 $101.57 274,557
2020-12-22 $101.09 $101.09 $98.86 $99.41 $99.39 244,815
2020-12-21 $99.78 $101.60 $98.33 $101.22 $101.20 468,369
2020-12-18 $100.34 $101.28 $99.17 $100.20 $100.18 836,528
2020-12-17 $99.40 $100.54 $98.66 $100.07 $100.05 273,527
2020-12-16 $99.17 $99.29 $98.40 $99.20 $99.18 269,199
2020-12-15 $97.27 $98.38 $96.03 $98.27 $98.25 241,685
2020-12-14 $98.43 $98.91 $96.32 $96.40 $96.38 399,972
2020-12-11 $97.22 $97.77 $95.75 $97.18 $97.16 308,663
2020-12-10 $97.03 $98.36 $96.21 $98.31 $98.29 448,521
2020-12-09 $98.16 $99.03 $96.03 $98.32 $98.30 488,700
2020-12-08 $94.47 $98.26 $94.47 $97.68 $97.66 366,356
2020-12-07 $95.27 $95.79 $94.19 $95.50 $95.48 245,971
2020-12-04 $93.30 $95.52 $92.57 $95.32 $95.30 298,130
2020-12-03 $90.23 $95.39 $90.23 $93.25 $93.23 508,948
2020-12-02 $88.45 $90.06 $88.00 $90.06 $90.04 359,853
2020-12-01 $89.00 $89.76 $88.13 $88.74 $88.72 499,166
2020-11-30 $90.51 $91.34 $86.94 $87.12 $87.10 580,933
2020-11-27 $90.93 $92.04 $89.51 $91.13 $91.11 209,262
2020-11-25 $90.93 $91.14 $89.67 $90.79 $90.77 215,577
2020-11-24 $88.18 $91.62 $87.45 $91.40 $91.38 395,488
2020-11-23 $86.31 $87.45 $85.92 $86.97 $86.95 281,381
2020-11-20 $85.37 $85.70 $84.18 $85.08 $85.06 334,604
2020-11-19 $85.97 $86.59 $84.31 $85.68 $85.66 299,261
2020-11-18 $89.70 $89.88 $86.53 $86.64 $86.62 407,593
2020-11-17 $87.54 $89.23 $87.13 $88.95 $88.93 776,593
2020-11-16 $89.07 $89.45 $87.42 $88.80 $88.78 349,298
2020-11-13 $85.03 $86.81 $84.19 $86.57 $86.55 389,814
2020-11-12 $84.41 $85.65 $83.06 $84.55 $84.53 445,106
2020-11-11 $86.48 $86.49 $84.56 $85.08 $85.06 356,575
2020-11-10 $84.26 $85.79 $83.73 $85.50 $85.48 388,555
2020-11-09 $84.91 $86.85 $83.02 $83.91 $83.89 431,386
2020-11-06 $81.09 $81.10 $79.01 $79.44 $79.42 251,237
2020-11-05 $78.59 $82.01 $78.59 $81.09 $81.07 407,830
2020-11-04 $76.50 $79.33 $75.31 $77.92 $77.90 283,276
2020-11-03 $78.15 $79.47 $77.62 $78.71 $78.68 277,749
2020-11-02 $76.15 $77.01 $75.26 $76.51 $76.48 324,737
2020-10-30 $74.30 $75.51 $73.36 $75.37 $75.34 464,051
2020-10-29 $73.50 $75.21 $71.76 $74.51 $74.48 593,753
2020-10-28 $75.31 $75.82 $73.74 $74.11 $74.08 383,497
2020-10-27 $79.13 $79.19 $76.80 $76.89 $76.86 469,017
2020-10-26 $79.26 $80.23 $76.45 $78.77 $78.74 542,334
2020-10-23 $79.90 $80.37 $78.85 $79.40 $79.37 327,634
2020-10-22 $78.20 $79.69 $77.84 $79.05 $79.02 473,447
2020-10-21 $78.77 $79.55 $77.90 $78.28 $78.25 481,082
2020-10-20 $77.57 $79.52 $77.45 $78.95 $78.92 482,601
2020-10-19 $78.78 $79.44 $77.34 $77.48 $77.45 651,904
2020-10-16 $80.10 $80.21 $78.22 $78.32 $78.29 356,874
2020-10-15 $77.06 $80.03 $77.02 $79.88 $79.85 399,255
2020-10-14 $76.72 $79.10 $76.72 $78.32 $78.29 403,715
2020-10-13 $76.32 $77.80 $75.89 $76.82 $76.79 335,736
2020-10-12 $76.45 $77.56 $76.45 $76.99 $76.96 222,871
2020-10-09 $76.50 $77.28 $75.55 $76.41 $76.38 298,096
2020-10-08 $74.14 $76.27 $73.78 $76.25 $76.22 473,274
2020-10-07 $72.41 $74.29 $72.41 $73.02 $72.99 347,895
2020-10-06 $71.98 $73.56 $70.73 $71.61 $71.58 375,648
2020-10-05 $70.16 $71.33 $69.84 $71.14 $71.11 212,827
2020-10-02 $66.43 $69.94 $66.43 $69.10 $69.07 750,975
2020-10-01 $68.89 $69.11 $67.02 $67.47 $67.44 314,625
2020-09-30 $68.44 $69.56 $67.53 $68.38 $68.35 418,409
2020-09-29 $68.08 $68.24 $66.95 $68.01 $67.98 275,347
2020-09-28 $65.76 $68.56 $65.72 $68.05 $68.02 352,507
2020-09-25 $63.14 $65.17 $62.95 $64.73 $64.71 261,928
2020-09-24 $62.97 $64.52 $62.19 $63.68 $63.66 452,289
2020-09-23 $64.76 $66.04 $63.33 $63.38 $63.36 352,530
2020-09-22 $64.98 $66.11 $63.81 $64.74 $64.72 508,094
2020-09-21 $65.88 $67.11 $64.16 $65.15 $65.13 461,408
2020-09-18 $68.47 $68.91 $67.58 $67.74 $67.71 710,686
2020-09-17 $66.96 $68.74 $66.24 $68.69 $68.66 572,860
2020-09-16 $65.52 $68.78 $65.19 $67.79 $67.76 605,205
2020-09-15 $66.08 $66.53 $65.23 $65.29 $65.27 421,586
2020-09-14 $67.41 $67.62 $65.91 $65.97 $65.95 415,118
2020-09-11 $66.08 $67.29 $65.72 $66.52 $66.50 374,248
2020-09-10 $69.19 $69.34 $65.65 $65.98 $65.96 634,609
2020-09-09 $68.43 $69.27 $67.26 $68.52 $68.49 418,263
2020-09-08 $70.04 $70.04 $67.68 $68.14 $68.11 475,770
2020-09-04 $72.01 $72.35 $69.45 $70.81 $70.78 432,587
2020-09-03 $71.42 $72.17 $69.18 $70.73 $70.70 416,135
2020-09-02 $69.68 $71.49 $68.94 $71.06 $71.03 594,148
2020-09-01 $68.00 $68.35 $67.17 $68.20 $68.17 471,428
2020-08-31 $70.75 $70.75 $68.59 $68.65 $68.62 461,620
2020-08-28 $71.59 $71.59 $69.73 $70.60 $70.57 246,121
2020-08-27 $70.57 $71.98 $70.41 $71.11 $71.08 250,995
2020-08-26 $70.89 $70.89 $69.75 $70.31 $70.28 173,482
2020-08-25 $71.55 $71.97 $70.38 $71.03 $71.00 237,864
2020-08-24 $69.23 $71.49 $68.84 $71.00 $70.97 328,226
2020-08-21 $68.99 $69.28 $67.62 $68.59 $68.56 314,692
2020-08-20 $70.39 $70.63 $69.41 $69.50 $69.47 354,958
2020-08-19 $72.59 $73.49 $71.56 $71.59 $71.56 312,535
2020-08-18 $72.46 $73.41 $72.42 $72.73 $72.70 290,624
2020-08-17 $72.89 $73.06 $71.76 $72.58 $72.55 296,659
2020-08-14 $71.74 $73.17 $71.74 $72.94 $72.91 196,145
2020-08-13 $72.51 $73.51 $71.86 $72.35 $72.32 171,011
2020-08-12 $75.34 $75.76 $72.49 $73.08 $73.05 317,925
2020-08-11 $74.78 $75.87 $74.06 $74.11 $74.08 305,656
2020-08-10 $72.52 $73.36 $72.21 $73.25 $73.22 271,147
2020-08-07 $69.50 $72.25 $69.50 $72.14 $72.11 268,132
2020-08-06 $70.31 $70.93 $69.76 $69.94 $69.91 272,463
2020-08-05 $68.68 $71.18 $68.68 $70.73 $70.70 343,847
2020-08-04 $67.85 $68.52 $67.39 $68.11 $68.07 299,340
2020-08-03 $69.14 $69.14 $67.82 $68.29 $68.25 349,445
2020-07-31 $68.38 $68.90 $67.35 $68.79 $68.75 391,287
2020-07-30 $68.46 $68.71 $67.15 $68.42 $68.38 241,749
2020-07-29 $70.09 $70.09 $68.57 $69.71 $69.67 310,957
2020-07-28 $70.26 $70.87 $67.70 $69.63 $69.59 673,098
2020-07-27 $70.34 $73.01 $68.76 $71.52 $71.48 687,268
2020-07-24 $72.28 $72.98 $69.99 $70.23 $70.19 470,347
2020-07-23 $71.41 $72.88 $71.41 $72.30 $72.26 212,390
2020-07-22 $72.42 $73.62 $71.52 $71.99 $71.95 346,978
2020-07-21 $70.39 $73.36 $70.00 $73.15 $73.11 407,821
2020-07-20 $70.38 $70.69 $69.74 $69.97 $69.93 283,661
2020-07-17 $71.86 $72.69 $70.79 $71.00 $70.96 270,064
2020-07-16 $71.97 $73.92 $71.35 $72.07 $72.03 233,273
2020-07-15 $71.87 $73.33 $71.20 $72.93 $72.89 271,858
2020-07-14 $72.23 $72.23 $69.83 $70.42 $70.38 560,760
2020-07-13 $73.06 $73.73 $72.00 $72.37 $72.33 240,946
2020-07-10 $69.14 $72.23 $69.14 $72.16 $72.12 401,359
2020-07-09 $72.19 $72.37 $68.59 $69.09 $69.05 487,849
2020-07-08 $72.81 $74.39 $72.45 $72.90 $72.86 536,405
2020-07-07 $73.15 $74.22 $72.47 $72.52 $72.48 375,538
2020-07-06 $74.78 $75.58 $73.44 $74.19 $74.15 354,372
2020-07-02 $73.09 $74.16 $72.45 $72.82 $72.78 380,049
2020-07-01 $74.41 $74.68 $71.02 $71.25 $71.21 467,625
2020-06-30 $71.93 $75.04 $71.93 $74.56 $74.52 483,127
2020-06-29 $72.03 $72.93 $71.61 $72.35 $72.31 347,837
2020-06-26 $73.66 $74.23 $71.13 $71.35 $71.31 577,250
2020-06-25 $72.21 $74.97 $71.94 $74.92 $74.88 317,472
2020-06-24 $73.93 $74.42 $72.75 $73.03 $72.99 504,250
2020-06-23 $76.12 $76.27 $74.76 $75.01 $74.97 299,832
2020-06-22 $74.43 $75.54 $73.21 $74.86 $74.82 329,871
2020-06-19 $75.72 $76.22 $73.73 $75.23 $75.19 892,223
2020-06-18 $73.31 $75.25 $72.72 $74.71 $74.67 349,731
2020-06-17 $74.34 $75.76 $73.50 $74.35 $74.31 342,782
2020-06-16 $77.45 $77.45 $72.95 $74.59 $74.55 360,828
2020-06-15 $70.02 $74.12 $69.72 $73.48 $73.44 543,198
2020-06-12 $73.93 $73.93 $70.56 $72.80 $72.76 364,888
2020-06-11 $73.17 $74.08 $70.18 $70.26 $70.22 521,689
2020-06-10 $80.42 $80.42 $75.79 $76.70 $76.66 714,024
2020-06-09 $79.15 $81.85 $78.92 $80.97 $80.93 434,508
2020-06-08 $79.92 $81.79 $78.75 $81.72 $81.68 457,841
2020-06-05 $81.68 $82.45 $77.67 $78.14 $78.10 473,438
2020-06-04 $74.05 $76.83 $72.56 $76.40 $76.36 611,927
2020-06-03 $71.43 $75.15 $71.28 $74.49 $74.45 544,418
2020-06-02 $69.39 $69.94 $68.06 $69.72 $69.68 677,215
2020-06-01 $66.93 $68.70 $66.43 $68.28 $68.24 415,625
2020-05-29 $67.87 $69.26 $66.50 $66.62 $66.59 587,035
2020-05-28 $72.33 $72.43 $68.63 $68.89 $68.85 363,447
2020-05-27 $72.36 $73.32 $71.17 $72.45 $72.41 335,684
2020-05-26 $66.38 $70.79 $66.38 $69.99 $69.95 450,224
2020-05-22 $66.65 $66.71 $64.11 $64.46 $64.43 349,430
2020-05-21 $65.37 $67.13 $65.37 $66.67 $66.64 399,492
2020-05-20 $66.65 $66.91 $65.47 $65.93 $65.90 257,498
2020-05-19 $66.05 $67.41 $64.71 $65.09 $65.06 251,933
2020-05-18 $65.05 $67.20 $64.90 $66.60 $66.57 419,548
2020-05-15 $60.74 $63.53 $60.74 $62.53 $62.50 473,584
2020-05-14 $59.12 $62.41 $56.80 $62.17 $62.14 502,414
2020-05-13 $60.60 $60.90 $58.35 $59.82 $59.79 619,922
2020-05-12 $66.40 $66.40 $60.78 $60.96 $60.93 492,789
2020-05-11 $65.37 $67.26 $64.69 $66.20 $66.17 553,267
2020-05-08 $65.45 $66.34 $64.57 $66.28 $66.25 484,516
2020-05-07 $64.17 $66.37 $63.53 $64.29 $64.26 313,171
2020-05-06 $65.28 $65.56 $62.37 $62.66 $62.63 370,694
2020-05-05 $68.27 $68.61 $64.81 $64.91 $64.87 356,474
2020-05-04 $64.30 $66.16 $63.39 $65.84 $65.80 536,380
2020-05-01 $68.02 $68.41 $64.32 $64.97 $64.93 524,387
2020-04-30 $68.80 $70.72 $67.84 $69.96 $69.91 477,044
2020-04-29 $70.00 $71.67 $69.57 $70.33 $70.28 369,266
2020-04-28 $69.03 $69.74 $66.65 $68.12 $68.07 552,575
2020-04-27 $62.18 $67.62 $60.38 $66.72 $66.67 904,185
2020-04-24 $61.00 $61.36 $60.05 $60.29 $60.25 471,232
2020-04-23 $61.83 $62.78 $59.69 $60.41 $60.37 459,957
2020-04-22 $62.63 $62.63 $60.53 $61.25 $61.21 308,319
2020-04-21 $59.53 $61.44 $59.16 $61.00 $60.96 374,488
2020-04-20 $61.22 $63.76 $60.03 $61.53 $61.49 437,707
2020-04-17 $62.37 $64.13 $61.54 $62.95 $62.91 462,595
2020-04-16 $59.65 $60.89 $58.57 $59.89 $59.85 380,939
2020-04-15 $60.66 $61.00 $58.75 $59.93 $59.89 499,539
2020-04-14 $65.18 $65.23 $62.04 $63.25 $63.21 667,264
2020-04-13 $67.50 $67.55 $61.71 $62.90 $62.86 519,478
2020-04-09 $66.67 $72.54 $65.16 $66.60 $66.55 1,108,061
2020-04-08 $63.10 $65.55 $61.45 $65.14 $65.10 506,828
2020-04-07 $64.72 $64.72 $61.12 $62.55 $62.51 672,619
2020-04-06 $58.70 $62.21 $58.70 $61.64 $61.60 609,171
2020-04-03 $56.72 $57.21 $53.32 $55.36 $55.32 418,038
2020-04-02 $56.37 $58.91 $55.28 $56.72 $56.68 633,582
2020-04-01 $55.99 $57.75 $54.21 $56.15 $56.11 639,971
2020-03-31 $60.35 $60.75 $57.80 $59.14 $59.10 605,465
2020-03-30 $56.93 $60.63 $55.49 $60.43 $60.39 631,673
2020-03-27 $54.23 $58.30 $53.33 $56.36 $56.32 902,326
2020-03-26 $52.03 $57.62 $49.05 $56.84 $56.80 573,415
2020-03-25 $50.14 $54.88 $49.06 $51.35 $51.32 566,016
2020-03-24 $48.49 $49.85 $47.02 $49.59 $49.56 697,221
2020-03-23 $47.58 $49.38 $44.37 $45.15 $45.12 761,429
2020-03-20 $55.66 $56.74 $47.50 $48.77 $48.74 1,361,393
2020-03-19 $58.05 $61.30 $52.88 $55.33 $55.29 1,035,077
2020-03-18 $54.22 $64.40 $53.72 $58.93 $58.89 1,796,162
2020-03-17 $54.11 $60.49 $50.50 $59.54 $59.50 1,194,766
2020-03-16 $47.50 $54.23 $47.03 $52.57 $52.53 1,203,982
2020-03-13 $54.37 $57.20 $51.58 $57.17 $57.13 983,800
2020-03-12 $55.42 $55.42 $50.25 $50.38 $50.35 982,793
2020-03-11 $64.75 $65.12 $58.62 $61.50 $61.46 1,670,643
2020-03-10 $65.45 $67.42 $62.91 $66.86 $66.81 742,347
2020-03-09 $65.43 $65.60 $61.74 $62.45 $62.41 886,315
2020-03-06 $67.78 $70.86 $67.21 $70.49 $70.44 1,017,848
2020-03-05 $72.33 $72.79 $68.80 $70.70 $70.65 1,706,483
2020-03-04 $74.92 $75.63 $73.19 $75.42 $75.37 812,953
2020-03-03 $78.49 $78.49 $72.74 $73.81 $73.76 663,547
2020-03-02 $75.67 $78.60 $74.28 $78.36 $78.31 816,654
2020-02-28 $77.14 $77.97 $73.40 $75.22 $75.17 1,401,803
2020-02-27 $79.96 $82.61 $79.03 $80.28 $80.23 1,679,993
2020-02-26 $83.26 $83.26 $81.00 $81.68 $81.62 849,761
2020-02-25 $85.40 $85.60 $80.90 $82.33 $82.27 903,986
2020-02-24 $85.13 $86.33 $84.51 $85.28 $85.22 683,086
2020-02-21 $87.95 $88.95 $87.37 $88.78 $88.72 542,371
2020-02-20 $86.50 $88.40 $86.45 $88.10 $88.04 347,020
2020-02-19 $84.46 $86.90 $84.44 $86.71 $86.65 473,427
2020-02-18 $83.24 $84.30 $81.99 $83.27 $83.21 498,329
2020-02-14 $82.87 $83.12 $82.13 $82.90 $82.84 277,498
2020-02-13 $83.01 $83.62 $81.71 $82.53 $82.47 302,215
2020-02-12 $83.71 $84.84 $83.42 $83.71 $83.65 334,103
2020-02-11 $82.85 $83.77 $82.47 $83.01 $82.64 301,774
2020-02-10 $80.94 $82.62 $80.80 $82.30 $81.93 366,266
2020-02-07 $82.23 $82.54 $80.92 $81.52 $81.15 368,159
2020-02-06 $85.33 $86.02 $81.92 $83.23 $82.86 1,092,544
2020-02-05 $83.49 $85.29 $83.49 $84.53 $84.15 890,099
2020-02-04 $81.51 $82.64 $81.05 $82.07 $81.70 560,282
2020-02-03 $82.47 $82.50 $78.71 $80.25 $79.89 1,461,144
2020-01-31 $79.45 $80.40 $78.73 $79.85 $79.49 993,604
2020-01-30 $78.70 $80.36 $77.82 $80.31 $79.95 593,520
2020-01-29 $79.60 $80.21 $78.88 $79.48 $79.12 570,437
2020-01-28 $80.54 $80.98 $79.18 $79.18 $78.83 444,800
2020-01-27 $80.43 $81.33 $79.13 $79.80 $79.44 733,290
2020-01-24 $85.74 $85.80 $82.67 $82.91 $82.54 378,812
2020-01-23 $85.52 $85.80 $83.52 $85.47 $85.09 628,979
2020-01-22 $85.56 $86.88 $85.56 $86.04 $85.65 609,263
2020-01-21 $84.93 $85.91 $84.19 $85.38 $85.00 347,029
2020-01-17 $86.84 $87.21 $85.16 $85.64 $85.26 294,337
2020-01-16 $85.37 $86.64 $85.16 $86.38 $85.99 300,634
2020-01-15 $84.15 $85.37 $83.71 $84.69 $84.31 456,515
2020-01-14 $84.54 $85.39 $84.04 $84.78 $84.40 420,873
2020-01-13 $83.49 $84.77 $83.31 $84.55 $84.17 399,956
2020-01-10 $82.76 $84.39 $82.02 $82.93 $82.56 865,823
2020-01-09 $83.15 $83.38 $82.34 $82.93 $82.56 670,115
2020-01-08 $83.11 $83.40 $82.00 $82.53 $82.16 541,683
2020-01-07 $83.43 $83.76 $82.04 $82.39 $82.02 431,987
2020-01-06 $82.26 $83.56 $81.60 $83.33 $82.96 376,307
2020-01-03 $82.89 $83.56 $81.81 $82.95 $82.58 551,552
2020-01-02 $85.47 $85.47 $83.29 $83.99 $83.61 551,103
2019-12-31 $84.30 $85.85 $84.22 $84.74 $84.36 567,734
2019-12-30 $85.48 $85.60 $84.16 $84.50 $84.12 531,579
2019-12-27 $84.84 $85.71 $84.63 $84.95 $84.57 691,830
2019-12-26 $85.71 $85.84 $84.35 $84.74 $84.36 593,405
2019-12-24 $85.72 $85.99 $84.89 $84.95 $84.57 233,964
2019-12-23 $84.75 $86.63 $84.51 $85.73 $85.35 1,110,422
2019-12-20 $87.19 $87.61 $84.15 $84.50 $84.12 8,934,249
2019-12-19 $86.64 $87.71 $86.14 $86.69 $86.30 740,085
2019-12-18 $86.68 $88.19 $86.15 $86.54 $86.15 649,138
2019-12-17 $85.57 $86.38 $85.25 $85.92 $85.53 525,914
2019-12-16 $86.47 $88.43 $86.06 $86.10 $85.71 898,504
2019-12-13 $87.46 $87.46 $84.83 $85.11 $84.73 543,391
2019-12-12 $83.66 $87.10 $83.60 $86.94 $86.55 388,035
2019-12-11 $82.99 $84.12 $82.99 $83.79 $83.41 362,938
2019-12-10 $83.79 $84.26 $82.72 $82.84 $82.47 559,998
2019-12-09 $85.08 $85.38 $84.00 $84.26 $83.88 573,885
2019-12-06 $84.97 $86.12 $84.93 $85.43 $85.05 381,556
2019-12-05 $83.52 $84.08 $83.31 $83.58 $83.21 512,244
2019-12-04 $82.23 $83.87 $82.23 $82.80 $82.43 524,544
2019-12-03 $81.81 $82.11 $80.40 $81.78 $81.41 821,234
2019-12-02 $85.56 $86.25 $83.40 $83.50 $83.13 508,375
2019-11-29 $85.91 $86.06 $84.93 $85.37 $84.99 173,176
2019-11-27 $86.36 $87.28 $84.92 $85.95 $85.56 657,578
2019-11-26 $86.36 $86.38 $84.97 $85.65 $85.27 2,537,639
2019-11-25 $84.59 $86.91 $84.20 $86.55 $86.16 769,313
2019-11-22 $84.20 $84.95 $83.92 $84.41 $84.03 495,763
2019-11-21 $84.15 $84.79 $83.64 $84.03 $83.65 489,025
2019-11-20 $84.33 $85.09 $83.23 $84.00 $83.62 358,947
2019-11-19 $85.64 $86.20 $84.83 $84.89 $84.51 337,364
2019-11-18 $84.54 $85.12 $83.59 $85.03 $84.65 424,277
2019-11-15 $85.05 $85.98 $84.30 $85.00 $84.62 282,919
2019-11-14 $84.17 $85.05 $83.99 $84.26 $83.88 605,153
2019-11-13 $85.56 $85.56 $83.88 $84.69 $84.31 426,794
2019-11-12 $86.62 $87.18 $85.54 $86.28 $85.89 506,929
2019-11-11 $85.91 $87.36 $85.89 $87.02 $86.63 340,529
2019-11-08 $86.28 $87.17 $85.89 $86.86 $86.47 552,977
2019-11-07 $86.87 $88.15 $86.00 $87.05 $86.66 574,324
2019-11-06 $86.72 $86.72 $85.52 $85.77 $85.39 546,808
2019-11-05 $86.50 $88.08 $86.50 $87.17 $86.46 402,908
2019-11-04 $83.20 $86.23 $83.20 $86.10 $85.40 418,484
2019-11-01 $80.83 $82.20 $80.58 $82.15 $81.48 351,354
2019-10-31 $79.99 $80.73 $78.27 $79.88 $79.23 466,897
2019-10-30 $83.62 $83.62 $80.68 $80.73 $80.07 733,850
2019-10-29 $81.64 $84.27 $81.51 $84.06 $83.37 1,015,817
2019-10-28 $78.10 $82.24 $76.80 $81.50 $80.83 1,020,099
2019-10-25 $76.62 $78.17 $76.26 $77.34 $76.71 650,960
2019-10-24 $77.62 $78.10 $76.15 $76.90 $76.27 468,297
2019-10-23 $75.23 $77.37 $75.23 $77.04 $76.41 366,369
2019-10-22 $75.39 $76.96 $74.66 $75.62 $75.00 484,600
2019-10-21 $75.40 $76.64 $75.23 $75.47 $74.85 589,520
2019-10-18 $74.64 $75.28 $74.44 $74.58 $73.97 623,830
2019-10-17 $76.10 $76.54 $74.61 $74.70 $74.09 519,415
2019-10-16 $76.30 $77.52 $75.53 $75.61 $74.99 455,429
2019-10-15 $75.40 $76.77 $74.51 $76.13 $75.51 360,985
2019-10-14 $75.39 $75.66 $74.11 $75.29 $74.67 331,319
2019-10-11 $74.50 $76.71 $74.50 $75.97 $75.35 612,851
2019-10-10 $72.60 $73.82 $72.58 $73.06 $72.46 484,200
2019-10-09 $72.29 $72.72 $71.08 $72.25 $71.66 779,112
2019-10-08 $73.79 $74.01 $71.73 $71.80 $71.21 655,317
2019-10-07 $75.85 $76.18 $74.57 $74.83 $74.22 640,463
2019-10-04 $75.39 $76.58 $74.91 $76.47 $75.84 543,253
2019-10-03 $75.61 $76.15 $73.77 $75.55 $74.93 676,146
2019-10-02 $78.67 $78.67 $76.18 $76.22 $75.60 471,314
2019-10-01 $83.67 $83.99 $79.44 $79.67 $79.02 398,213
2019-09-30 $83.55 $83.93 $82.28 $83.35 $82.67 356,292
2019-09-27 $83.13 $83.96 $82.46 $82.94 $82.26 321,828
2019-09-26 $83.75 $84.47 $82.75 $82.97 $82.29 291,318
2019-09-25 $83.32 $84.26 $82.52 $84.07 $83.38 319,449
2019-09-24 $85.47 $85.78 $83.07 $83.25 $82.57 568,953
2019-09-23 $84.52 $85.98 $84.25 $85.32 $84.62 415,019
2019-09-20 $86.25 $87.20 $85.47 $85.65 $84.95 702,642
2019-09-19 $86.62 $87.55 $85.78 $85.95 $85.25 361,770
2019-09-18 $86.11 $86.93 $85.47 $86.81 $86.10 539,960
2019-09-17 $87.97 $88.04 $85.84 $87.00 $86.29 716,959
2019-09-16 $88.01 $89.19 $87.93 $88.40 $87.68 525,419
2019-09-13 $89.54 $89.98 $87.70 $88.67 $87.94 530,291
2019-09-12 $87.91 $89.02 $86.52 $88.21 $87.49 536,485
2019-09-11 $86.93 $88.66 $84.92 $88.23 $87.51 593,566
2019-09-10 $83.68 $86.56 $83.59 $86.38 $85.67 896,184
2019-09-09 $79.57 $83.61 $79.25 $83.05 $82.37 547,618
2019-09-06 $78.76 $79.45 $77.71 $78.63 $77.99 436,466
2019-09-05 $77.23 $79.82 $77.23 $78.74 $78.10 470,132
2019-09-04 $76.01 $76.37 $75.47 $76.03 $75.41 479,630
2019-09-03 $75.85 $76.02 $74.19 $74.97 $74.36 389,951
2019-08-30 $76.27 $77.34 $76.18 $76.63 $76.00 377,886
2019-08-29 $75.95 $76.64 $75.56 $75.78 $75.16 380,860
2019-08-28 $74.35 $75.61 $74.19 $75.03 $74.42 455,013
2019-08-27 $75.60 $76.32 $74.65 $74.84 $74.23 460,537
2019-08-26 $75.61 $75.61 $74.61 $75.08 $74.47 455,893
2019-08-23 $75.73 $76.23 $73.90 $74.64 $74.03 518,963
2019-08-22 $76.38 $77.51 $76.06 $76.51 $75.88 339,101
2019-08-21 $76.67 $77.43 $75.84 $75.88 $75.26 244,807
2019-08-20 $76.40 $76.42 $75.37 $75.79 $75.17 543,260
2019-08-19 $77.36 $77.54 $76.28 $76.71 $76.08 403,716
2019-08-16 $75.10 $76.55 $74.98 $75.94 $75.32 470,296
2019-08-15 $77.38 $77.82 $74.36 $74.49 $73.88 580,161
2019-08-14 $77.00 $77.68 $75.83 $76.79 $76.16 686,100
2019-08-13 $79.41 $82.10 $79.11 $79.25 $78.60 573,729
2019-08-12 $78.93 $79.78 $78.16 $79.63 $78.98 906,844
2019-08-09 $80.18 $80.61 $79.34 $80.02 $79.37 476,851
2019-08-08 $79.92 $81.17 $79.40 $81.12 $80.46 514,577
2019-08-07 $79.38 $79.67 $77.89 $79.10 $78.45 469,151
2019-08-06 $79.93 $81.37 $79.56 $81.24 $80.25 1,005,673
2019-08-05 $78.73 $81.10 $78.38 $78.99 $78.03 1,052,751
2019-08-02 $82.13 $82.21 $80.44 $81.12 $80.13 890,455
2019-08-01 $85.50 $85.50 $81.75 $82.74 $81.73 794,045
2019-07-31 $86.72 $86.72 $85.17 $85.79 $84.75 628,828
2019-07-30 $84.58 $86.78 $83.63 $86.78 $85.72 590,553
2019-07-29 $91.38 $92.71 $86.43 $86.65 $85.59 727,481
2019-07-26 $89.11 $90.39 $88.96 $90.05 $88.95 441,728
2019-07-25 $91.66 $91.69 $88.57 $89.34 $88.25 322,997
2019-07-24 $89.52 $91.60 $89.52 $91.58 $90.46 361,184
2019-07-23 $88.45 $90.10 $88.33 $90.07 $88.97 390,252
2019-07-22 $88.27 $88.48 $86.16 $87.95 $86.88 334,575
2019-07-19 $88.18 $89.50 $87.69 $88.37 $87.29 335,584
2019-07-18 $85.21 $88.07 $85.06 $87.92 $86.85 748,065
2019-07-17 $87.37 $87.50 $85.25 $85.33 $84.29 659,348
2019-07-16 $88.92 $89.49 $87.63 $87.71 $86.64 553,564
2019-07-15 $89.91 $90.10 $88.56 $89.01 $87.93 427,030
2019-07-12 $91.29 $92.12 $88.52 $89.76 $88.67 681,509
2019-07-11 $91.14 $91.41 $89.40 $91.02 $89.91 283,036
2019-07-10 $90.59 $91.30 $90.10 $90.56 $89.46 360,388
2019-07-09 $88.64 $90.53 $88.34 $90.42 $89.32 343,659
2019-07-08 $90.13 $91.48 $89.28 $89.52 $88.43 227,430
2019-07-05 $90.95 $91.87 $90.69 $91.05 $89.94 260,196
2019-07-03 $89.91 $91.18 $89.87 $90.73 $89.63 221,181
2019-07-02 $92.10 $92.10 $89.77 $90.14 $89.04 673,574
2019-07-01 $93.49 $94.07 $91.16 $92.02 $90.90 408,704
2019-06-28 $92.00 $93.20 $91.64 $92.14 $91.02 640,546
2019-06-27 $90.25 $91.71 $90.12 $91.41 $90.30 370,581
2019-06-26 $88.92 $90.31 $88.61 $90.12 $89.02 398,116
2019-06-25 $88.14 $88.92 $87.17 $88.51 $87.43 388,226
2019-06-24 $88.00 $89.00 $87.35 $88.04 $86.97 702,862
2019-06-21 $88.50 $88.60 $87.85 $87.98 $86.91 839,614
2019-06-20 $87.50 $88.69 $86.63 $88.60 $87.52 768,414
2019-06-19 $88.14 $88.14 $86.58 $86.93 $85.87 589,553
2019-06-18 $87.92 $89.73 $87.33 $87.57 $86.50 784,201
2019-06-17 $88.52 $88.52 $87.26 $87.33 $86.27 525,465
2019-06-14 $89.98 $89.98 $88.05 $88.36 $87.28 626,555
2019-06-13 $89.47 $90.45 $89.20 $89.76 $88.67 407,737
2019-06-12 $89.88 $89.88 $88.50 $89.25 $88.16 308,066
2019-06-11 $91.25 $91.82 $89.70 $90.01 $88.91 268,336
2019-06-10 $89.83 $91.23 $89.43 $90.18 $89.08 246,007
2019-06-07 $89.23 $89.60 $88.47 $89.28 $88.19 295,379
2019-06-06 $87.79 $89.01 $86.85 $89.01 $87.93 411,341
2019-06-05 $87.33 $88.18 $84.78 $88.06 $86.99 570,741
2019-06-04 $86.20 $87.46 $85.09 $87.40 $86.34 646,230
2019-06-03 $83.50 $85.05 $83.10 $84.41 $83.38 373,695
2019-05-31 $84.75 $85.14 $83.82 $83.82 $82.80 620,898
2019-05-30 $87.38 $87.74 $85.75 $86.06 $85.01 482,950
2019-05-29 $86.32 $87.51 $85.65 $87.22 $86.16 504,543
2019-05-28 $88.24 $88.54 $86.84 $86.84 $85.78 622,224
2019-05-24 $88.82 $89.42 $87.88 $88.40 $87.32 435,353
2019-05-23 $88.17 $88.36 $87.10 $88.23 $87.16 493,740
2019-05-22 $89.47 $90.27 $89.07 $89.41 $88.32 615,801
2019-05-21 $89.40 $90.25 $88.64 $90.08 $88.98 603,915
2019-05-20 $88.15 $88.90 $87.00 $88.63 $87.55 767,302
2019-05-17 $90.05 $90.36 $88.88 $88.92 $87.84 769,699
2019-05-16 $91.16 $91.88 $90.29 $90.76 $89.65 576,627
2019-05-15 $90.24 $91.46 $89.33 $91.21 $90.10 594,520
2019-05-14 $91.41 $92.30 $90.60 $91.34 $89.91 607,956
2019-05-13 $92.55 $93.02 $90.55 $90.84 $89.42 981,983
2019-05-10 $93.87 $94.94 $92.09 $94.39 $92.91 991,315
2019-05-09 $92.12 $94.51 $91.57 $94.33 $92.86 802,828
2019-05-08 $94.19 $94.85 $93.61 $93.97 $92.50 784,522
2019-05-07 $97.01 $97.01 $93.13 $94.09 $92.62 1,217,659
2019-05-06 $106.49 $106.49 $96.14 $97.96 $96.43 2,128,694
2019-05-03 $108.24 $111.11 $107.82 $110.82 $109.09 488,691
2019-05-02 $109.63 $110.00 $107.01 $107.99 $106.30 478,266
2019-05-01 $110.96 $111.77 $109.41 $109.51 $107.80 399,313
2019-04-30 $112.67 $112.70 $110.66 $110.92 $109.19 403,230
2019-04-29 $112.93 $114.32 $112.71 $112.94 $111.17 259,846
2019-04-26 $111.62 $112.47 $110.66 $112.46 $110.70 384,700
2019-04-25 $113.07 $113.07 $111.13 $112.09 $110.34 299,182
2019-04-24 $113.87 $114.05 $113.09 $113.17 $111.40 302,859
2019-04-23 $113.42 $114.64 $112.32 $114.48 $112.69 513,962
2019-04-22 $113.43 $114.40 $113.00 $113.35 $111.58 324,145
2019-04-18 $112.43 $113.83 $111.48 $113.64 $111.86 420,282
2019-04-17 $112.74 $113.37 $112.06 $112.39 $110.63 386,457
2019-04-16 $111.55 $112.56 $111.52 $112.53 $110.77 617,031
2019-04-15 $112.48 $113.05 $110.58 $111.04 $109.30 406,592
2019-04-12 $112.25 $113.54 $111.45 $112.34 $110.58 402,576
2019-04-11 $111.18 $112.64 $110.29 $110.45 $108.72 439,499
2019-04-10 $109.91 $110.54 $107.59 $110.51 $108.78 871,876
2019-04-09 $113.32 $113.43 $109.79 $109.96 $108.24 659,375
2019-04-08 $115.31 $115.58 $113.77 $114.10 $112.32 560,493
2019-04-05 $114.40 $115.75 $113.61 $115.53 $113.72 424,535
2019-04-04 $113.44 $114.73 $113.10 $114.11 $112.33 306,389
2019-04-03 $112.57 $113.59 $112.26 $113.42 $111.65 529,295
2019-04-02 $111.63 $111.83 $110.52 $111.37 $109.63 409,670
2019-04-01 $108.13 $111.51 $107.82 $111.39 $109.65 439,758
2019-03-29 $107.53 $108.13 $106.85 $107.11 $105.44 635,547
2019-03-28 $103.96 $106.54 $103.50 $106.32 $104.66 687,242
2019-03-27 $102.14 $104.05 $101.89 $103.72 $102.10 582,951
2019-03-26 $100.17 $102.25 $100.17 $101.86 $100.27 464,222
2019-03-25 $99.12 $100.36 $98.12 $99.16 $97.61 560,749
2019-03-22 $104.01 $104.47 $98.41 $99.16 $97.61 1,322,228
2019-03-21 $106.00 $106.75 $104.96 $105.21 $103.57 1,139,623
2019-03-20 $110.28 $110.58 $106.97 $107.00 $105.33 470,748
2019-03-19 $112.32 $112.83 $110.12 $110.30 $108.58 483,016
2019-03-18 $110.00 $111.72 $109.86 $111.59 $109.85 416,309
2019-03-15 $106.68 $109.38 $106.58 $109.35 $107.64 717,676
2019-03-14 $107.07 $107.66 $106.63 $106.76 $105.09 328,932
2019-03-13 $107.17 $107.55 $106.20 $107.19 $105.51 338,672
2019-03-12 $107.05 $107.81 $106.16 $106.56 $104.89 331,801
2019-03-11 $104.75 $106.57 $104.50 $106.56 $104.89 388,483
2019-03-08 $103.00 $104.00 $101.38 $103.83 $102.21 558,980
2019-03-07 $106.26 $106.26 $103.38 $103.62 $102.00 672,429
2019-03-06 $108.58 $109.15 $106.46 $106.49 $104.83 365,259
2019-03-05 $109.85 $109.85 $107.60 $108.69 $106.99 765,844
2019-03-04 $111.08 $112.15 $109.22 $110.29 $108.57 520,677
2019-03-01 $110.67 $112.26 $110.31 $110.53 $108.80 318,297
2019-02-28 $110.15 $110.60 $109.56 $109.61 $107.90 480,012
2019-02-27 $110.40 $111.44 $109.91 $110.16 $108.44 341,059
2019-02-26 $109.51 $110.93 $109.51 $110.46 $108.73 519,220
2019-02-25 $110.17 $112.20 $109.86 $110.34 $108.62 380,173
2019-02-22 $108.20 $109.28 $108.12 $109.13 $107.42 256,177
2019-02-21 $109.71 $110.05 $107.82 $108.01 $106.32 626,085
2019-02-20 $108.82 $110.05 $108.48 $109.95 $108.23 286,593
2019-02-19 $108.22 $109.62 $107.48 $109.00 $107.30 347,198
2019-02-15 $106.66 $109.06 $106.04 $108.96 $107.26 517,154
2019-02-14 $105.20 $106.01 $103.81 $105.43 $103.78 351,656
2019-02-13 $106.64 $108.53 $106.32 $106.46 $104.80 371,079
2019-02-12 $106.06 $107.40 $105.80 $106.17 $104.20 442,114
2019-02-11 $105.39 $105.75 $104.36 $104.88 $102.93 470,109
2019-02-08 $107.90 $108.52 $103.94 $104.84 $102.89 534,639
2019-02-07 $108.60 $109.63 $107.25 $108.60 $106.58 258,980
2019-02-06 $109.50 $110.48 $108.15 $109.14 $107.11 506,193
2019-02-05 $107.50 $110.22 $107.10 $110.02 $107.98 737,730
2019-02-04 $107.00 $109.05 $105.12 $107.41 $105.41 862,587
2019-02-01 $104.93 $106.25 $104.56 $104.98 $103.03 866,469
2019-01-31 $104.16 $106.06 $103.76 $104.95 $103.00 682,503
2019-01-30 $106.88 $107.00 $103.29 $104.79 $102.84 823,192
2019-01-29 $108.75 $108.77 $106.60 $106.70 $104.72 403,296
2019-01-28 $108.56 $110.42 $107.02 $109.87 $107.83 493,420
2019-01-25 $108.78 $110.25 $108.41 $109.62 $107.58 537,494
2019-01-24 $106.29 $108.11 $106.29 $107.75 $105.75 467,857
2019-01-23 $106.97 $107.52 $105.21 $106.50 $104.52 443,981
2019-01-22 $107.27 $108.14 $105.22 $106.58 $104.60 1,017,442
2019-01-18 $107.89 $109.05 $106.95 $108.57 $106.55 1,007,387
2019-01-17 $106.00 $107.69 $104.89 $107.06 $105.07 473,144
2019-01-16 $105.08 $108.33 $104.20 $107.15 $105.16 626,749
2019-01-15 $101.85 $104.00 $101.57 $103.96 $102.03 443,247
2019-01-14 $101.00 $103.43 $100.50 $102.36 $100.46 404,594
2019-01-11 $102.99 $103.83 $100.54 $102.11 $100.21 704,216
2019-01-10 $103.00 $104.56 $102.96 $104.07 $102.14 782,111
2019-01-09 $102.03 $103.83 $102.03 $103.50 $101.58 347,279
2019-01-08 $102.89 $103.81 $101.84 $102.37 $100.47 467,989
2019-01-07 $100.67 $103.72 $99.50 $102.55 $100.64 619,857
2019-01-04 $98.22 $100.74 $97.49 $100.65 $98.78 562,854
2019-01-03 $97.59 $98.48 $95.58 $96.43 $94.64 547,492
2019-01-02 $95.53 $99.58 $95.12 $98.23 $96.40 540,714
2018-12-31 $96.33 $97.83 $95.35 $97.44 $95.63 569,642
2018-12-28 $97.45 $97.95 $95.56 $96.01 $94.23 466,512
2018-12-27 $93.20 $97.16 $92.65 $97.15 $95.34 811,991
2018-12-26 $90.27 $95.10 $88.47 $95.06 $93.29 791,097
2018-12-24 $91.50 $92.99 $90.15 $90.24 $88.56 241,048
2018-12-21 $93.25 $94.96 $92.24 $92.42 $90.70 1,558,743
2018-12-20 $91.86 $94.71 $91.51 $93.34 $91.61 822,983
2018-12-19 $94.96 $96.28 $91.49 $92.20 $90.49 704,929
2018-12-18 $96.36 $97.60 $94.90 $95.72 $93.94 1,068,436
2018-12-17 $95.30 $98.20 $94.89 $95.46 $93.69 1,240,615
2018-12-14 $98.01 $98.40 $93.81 $95.51 $93.74 1,685,870
2018-12-13 $101.91 $102.59 $98.05 $98.36 $96.53 1,192,085
2018-12-12 $101.19 $103.92 $100.02 $101.89 $100.00 605,755
2018-12-11 $102.29 $103.30 $98.43 $99.42 $97.57 819,444
2018-12-10 $102.58 $103.01 $98.84 $100.48 $98.61 653,582
2018-12-07 $106.57 $108.15 $101.68 $103.04 $101.13 1,061,368
2018-12-06 $102.44 $106.62 $101.34 $106.56 $104.58 1,035,189
2018-12-04 $110.93 $111.18 $104.84 $105.15 $103.20 735,222
2018-12-03 $113.05 $114.43 $111.02 $111.31 $109.24 468,047
2018-11-30 $111.50 $112.23 $109.73 $111.12 $109.06 482,873
2018-11-29 $112.85 $113.26 $111.25 $111.58 $109.51 436,777
2018-11-28 $110.49 $113.79 $109.34 $113.79 $111.68 578,984
2018-11-27 $111.79 $112.49 $109.74 $110.51 $108.46 528,531
2018-11-26 $110.85 $113.27 $110.33 $112.48 $110.39 574,895
2018-11-23 $108.40 $110.75 $107.97 $109.28 $107.25 160,559
2018-11-21 $107.27 $111.26 $106.89 $109.37 $107.34 442,120
2018-11-20 $109.18 $109.80 $106.01 $106.55 $104.57 587,577
2018-11-19 $112.85 $114.62 $109.90 $110.10 $108.05 556,919
2018-11-16 $112.69 $113.65 $111.23 $113.36 $111.25 673,848
2018-11-15 $110.12 $113.35 $108.95 $113.29 $111.18 649,879
2018-11-14 $112.17 $113.42 $109.55 $111.07 $109.01 506,989
2018-11-13 $113.29 $113.83 $111.08 $111.38 $109.31 400,503
2018-11-12 $115.11 $115.15 $112.16 $112.55 $110.46 368,140
2018-11-09 $116.46 $116.80 $114.08 $115.24 $113.10 400,918
2018-11-08 $117.20 $119.07 $116.56 $117.00 $114.83 377,958
2018-11-07 $116.16 $117.71 $113.90 $117.66 $115.47 493,534
2018-11-06 $114.87 $116.89 $114.04 $115.66 $113.22 380,948
2018-11-05 $117.31 $118.18 $113.89 $114.78 $112.36 698,902
2018-11-02 $119.37 $119.56 $115.76 $116.83 $114.37 610,214
2018-11-01 $114.58 $118.50 $114.58 $118.26 $115.77 473,738
2018-10-31 $115.95 $116.95 $113.60 $113.66 $111.26 559,734
2018-10-30 $111.68 $116.53 $110.55 $115.17 $112.74 997,668
2018-10-29 $119.96 $119.96 $110.27 $111.42 $109.07 1,342,635
2018-10-26 $117.25 $117.77 $115.25 $115.53 $113.09 641,861
2018-10-25 $117.03 $119.70 $116.21 $118.38 $115.88 499,378
2018-10-24 $117.86 $118.37 $115.55 $115.90 $113.46 1,100,522
2018-10-23 $117.59 $118.50 $115.42 $117.99 $115.50 740,342
2018-10-22 $123.48 $124.28 $119.68 $119.85 $117.32 576,325
2018-10-19 $123.84 $125.42 $123.05 $123.31 $120.71 549,644
2018-10-18 $127.06 $127.06 $123.49 $123.69 $121.08 498,825
2018-10-17 $125.12 $128.37 $124.61 $127.30 $124.62 504,945
2018-10-16 $125.57 $126.03 $123.35 $125.94 $123.29 420,145
2018-10-15 $123.46 $125.95 $123.26 $124.67 $122.04 422,905
2018-10-12 $125.10 $126.04 $122.13 $124.04 $121.43 667,341
2018-10-11 $126.66 $127.68 $122.27 $123.19 $120.59 1,016,075
2018-10-10 $131.29 $131.46 $126.96 $127.25 $124.57 756,615
2018-10-09 $133.02 $133.02 $130.52 $131.27 $128.50 462,271
2018-10-08 $133.78 $133.97 $132.51 $133.55 $130.74 671,455
2018-10-05 $137.51 $138.39 $134.40 $134.68 $131.84 588,951
2018-10-04 $138.00 $139.36 $135.23 $137.20 $134.31 433,046
2018-10-03 $137.77 $139.33 $136.32 $138.00 $135.09 631,883
2018-10-02 $137.01 $139.43 $135.50 $136.89 $134.00 610,795
2018-10-01 $137.43 $138.07 $136.16 $137.17 $134.28 535,700
2018-09-28 $136.92 $138.91 $136.38 $136.72 $133.84 503,771
2018-09-27 $139.45 $139.64 $137.84 $138.20 $135.29 400,255
2018-09-26 $140.55 $141.35 $138.76 $139.09 $136.16 489,916
2018-09-25 $144.55 $144.82 $140.28 $140.51 $137.55 317,098
2018-09-24 $147.16 $147.94 $143.93 $144.00 $140.96 338,183
2018-09-21 $146.46 $147.67 $145.79 $147.63 $144.52 675,714
2018-09-20 $146.58 $147.72 $144.74 $146.01 $142.93 241,428
2018-09-19 $142.81 $146.47 $142.26 $145.64 $142.57 285,968
2018-09-18 $142.17 $143.05 $140.85 $142.08 $139.09 330,331
2018-09-17 $143.33 $144.02 $141.87 $142.05 $139.06 310,965
2018-09-14 $140.93 $143.39 $140.75 $142.96 $139.95 312,601
2018-09-13 $143.13 $143.25 $140.43 $140.70 $137.73 230,699
2018-09-12 $142.26 $142.97 $141.38 $142.15 $139.15 322,776
2018-09-11 $142.23 $143.61 $141.24 $142.96 $139.95 365,935
2018-09-10 $143.27 $144.22 $142.66 $143.06 $140.04 291,443
2018-09-07 $143.26 $145.65 $141.09 $142.71 $139.70 500,963
2018-09-06 $145.69 $145.69 $143.06 $143.84 $140.81 511,435
2018-09-05 $144.49 $146.48 $143.86 $144.63 $141.58 361,528
2018-09-04 $146.00 $146.00 $144.05 $144.85 $141.80 474,820
2018-08-31 $145.73 $146.67 $144.73 $146.09 $143.01 443,874
2018-08-30 $147.47 $148.02 $145.26 $146.00 $142.92 434,896
2018-08-29 $146.66 $148.40 $145.70 $148.06 $144.94 413,721
2018-08-28 $148.16 $150.61 $146.79 $146.95 $143.85 794,472
2018-08-27 $148.43 $150.46 $148.00 $148.18 $145.06 291,780
2018-08-24 $147.15 $148.03 $146.18 $147.55 $144.44 329,632
2018-08-23 $148.44 $148.91 $146.37 $146.49 $143.40 323,122
2018-08-22 $148.77 $149.54 $148.14 $148.61 $145.48 253,275
2018-08-21 $147.79 $150.10 $147.72 $148.87 $145.73 364,133
2018-08-20 $147.15 $148.63 $146.41 $147.99 $144.87 385,575
2018-08-17 $146.01 $147.16 $145.36 $146.59 $143.50 372,715
2018-08-16 $145.91 $148.78 $145.66 $146.29 $143.21 387,246
2018-08-15 $145.38 $146.49 $142.79 $145.43 $142.36 946,379
2018-08-14 $147.48 $147.66 $146.08 $146.63 $143.54 478,306
2018-08-13 $147.78 $148.61 $145.50 $146.40 $143.31 428,378
2018-08-10 $149.71 $149.71 $146.19 $148.16 $145.04 407,253
2018-08-09 $151.65 $153.37 $150.86 $151.19 $148.00 378,471
2018-08-08 $155.01 $156.43 $150.42 $151.71 $148.51 628,539
2018-08-07 $154.23 $156.87 $154.23 $155.52 $151.94 652,095
2018-08-06 $152.20 $154.36 $151.67 $153.50 $149.97 644,838
2018-08-03 $155.18 $155.88 $149.00 $152.06 $148.56 1,436,481
2018-08-02 $155.18 $156.10 $152.92 $155.65 $152.07 1,019,527
2018-08-01 $160.21 $160.27 $154.65 $155.50 $151.92 927,348
2018-07-31 $161.36 $163.55 $159.06 $160.01 $156.33 855,399
2018-07-30 $152.39 $160.47 $152.39 $158.72 $155.07 999,404
2018-07-27 $151.47 $152.27 $150.24 $151.05 $147.57 464,900
2018-07-26 $151.24 $152.25 $149.20 $151.71 $148.22 338,580
2018-07-25 $151.78 $151.78 $149.70 $150.91 $147.44 327,789
2018-07-24 $151.10 $152.71 $150.77 $151.68 $148.19 560,586
2018-07-23 $148.44 $150.60 $147.73 $150.11 $146.66 436,596
2018-07-20 $148.53 $149.68 $147.41 $148.84 $145.42 342,571
2018-07-19 $149.60 $151.06 $148.48 $149.31 $145.87 309,620
2018-07-18 $149.34 $151.34 $148.87 $151.25 $147.77 392,505
2018-07-17 $148.49 $149.47 $148.37 $148.49 $145.07 251,072
2018-07-16 $148.54 $149.00 $147.66 $148.62 $145.20 547,186
2018-07-13 $148.74 $149.42 $147.86 $148.48 $145.06 366,921
2018-07-12 $151.62 $151.62 $149.09 $149.16 $145.73 345,285
2018-07-11 $151.34 $151.34 $149.37 $150.32 $146.86 342,930
2018-07-10 $151.07 $152.60 $149.85 $152.43 $148.92 426,074
2018-07-09 $149.16 $151.41 $147.82 $150.90 $147.43 413,565
2018-07-06 $147.71 $149.28 $147.71 $148.06 $144.65 635,333
2018-07-05 $148.67 $150.35 $146.44 $148.02 $144.61 328,816
2018-07-03 $150.04 $150.38 $147.04 $147.23 $143.84 184,578
2018-07-02 $147.18 $149.04 $145.00 $148.90 $145.47 441,480
2018-06-29 $152.49 $152.63 $148.64 $148.67 $145.25 540,979
2018-06-28 $149.75 $151.65 $149.04 $151.43 $147.95 596,720
2018-06-27 $151.35 $152.54 $149.57 $149.80 $146.35 496,461
2018-06-26 $153.27 $153.88 $151.10 $151.72 $148.23 720,470
2018-06-25 $153.60 $154.30 $152.02 $153.57 $150.04 871,789
2018-06-22 $154.27 $155.26 $153.64 $154.62 $151.06 610,638
2018-06-21 $152.73 $153.75 $151.68 $153.43 $149.90 549,700
2018-06-20 $154.71 $155.49 $152.63 $152.73 $149.22 520,613
2018-06-19 $151.42 $155.03 $150.55 $154.00 $150.46 863,271
2018-06-18 $154.96 $155.79 $152.71 $153.00 $149.48 667,127
2018-06-15 $154.28 $157.09 $153.90 $155.81 $152.22 740,869
2018-06-14 $156.54 $157.06 $155.04 $155.51 $151.93 563,417
2018-06-13 $162.25 $162.90 $155.94 $156.00 $152.41 920,269
2018-06-12 $164.19 $165.24 $162.14 $162.18 $158.45 330,742
2018-06-11 $165.27 $166.62 $163.76 $163.76 $159.99 233,696
2018-06-08 $164.98 $165.10 $163.58 $165.05 $161.25 488,667
2018-06-07 $168.00 $168.19 $164.31 $165.17 $161.37 409,331
2018-06-06 $164.25 $168.04 $164.05 $166.90 $163.06 526,515
2018-06-05 $162.05 $163.84 $160.63 $163.32 $159.56 415,255
2018-06-04 $161.94 $162.92 $161.39 $162.28 $158.55 316,290
2018-06-01 $161.06 $162.58 $160.64 $161.23 $157.52 271,674
2018-05-31 $160.43 $161.40 $158.22 $159.26 $155.60 367,708
2018-05-30 $158.59 $160.99 $158.09 $160.86 $157.16 538,162
2018-05-29 $161.56 $162.12 $155.69 $157.23 $153.61 580,295
2018-05-25 $163.31 $164.10 $161.31 $163.33 $159.57 537,767
2018-05-24 $164.21 $164.68 $161.94 $163.96 $160.19 200,951
2018-05-23 $166.49 $167.00 $163.40 $164.96 $161.16 274,681
2018-05-22 $167.05 $168.12 $165.99 $167.43 $163.58 323,862
2018-05-21 $168.77 $169.88 $166.70 $166.82 $162.98 306,973
2018-05-18 $169.05 $169.54 $167.66 $167.71 $163.85 230,641
2018-05-17 $167.46 $169.64 $166.20 $169.25 $165.36 398,033
2018-05-16 $166.20 $168.75 $166.20 $167.33 $163.48 224,635
2018-05-15 $165.03 $166.60 $164.73 $166.56 $162.73 345,715
2018-05-14 $165.49 $166.92 $164.96 $165.86 $162.04 340,330
2018-05-11 $165.10 $165.89 $164.30 $164.76 $160.97 177,136
2018-05-10 $163.91 $165.73 $162.97 $164.70 $160.91 224,405
2018-05-09 $163.68 $164.90 $161.88 $163.53 $159.77 252,017
2018-05-08 $162.27 $164.69 $161.71 $163.28 $159.23 414,472
2018-05-07 $162.66 $163.95 $160.95 $162.45 $158.42 306,319
2018-05-04 $158.86 $163.36 $158.86 $161.72 $157.71 329,045
2018-05-03 $160.19 $160.80 $156.19 $160.07 $156.10 525,379
2018-05-02 $164.08 $164.91 $160.83 $161.09 $157.10 958,691
2018-05-01 $164.03 $166.03 $161.53 $164.13 $160.06 541,699
2018-04-30 $161.23 $170.73 $160.31 $164.86 $160.77 993,884
2018-04-27 $170.00 $170.56 $168.80 $170.00 $165.78 571,844
2018-04-26 $169.30 $170.25 $167.61 $170.08 $165.86 410,185
2018-04-25 $168.91 $170.07 $168.10 $168.99 $164.80 394,245
2018-04-24 $172.37 $172.65 $167.89 $168.96 $164.77 383,012
2018-04-23 $171.72 $173.73 $170.50 $170.82 $166.58 273,956
2018-04-20 $172.80 $174.50 $170.05 $171.38 $167.13 496,533
2018-04-19 $171.39 $173.24 $171.18 $172.58 $168.30 259,302
2018-04-18 $173.42 $174.39 $171.38 $171.38 $167.13 411,451
2018-04-17 $172.99 $174.05 $171.96 $172.93 $168.64 554,719
2018-04-16 $171.04 $173.63 $170.49 $171.36 $167.11 497,083
2018-04-13 $174.63 $174.95 $168.17 $169.25 $165.05 618,721
2018-04-12 $171.99 $174.80 $171.23 $173.31 $169.01 542,099
2018-04-11 $172.74 $174.21 $170.73 $170.82 $166.58 548,449
2018-04-10 $178.52 $179.07 $175.62 $176.28 $171.91 804,975
2018-04-09 $177.52 $179.64 $174.61 $174.68 $170.35 383,530
2018-04-06 $179.45 $180.69 $174.37 $176.44 $172.06 454,657
2018-04-05 $184.21 $185.00 $181.30 $182.01 $177.50 405,740
2018-04-04 $177.21 $184.45 $176.42 $183.93 $179.37 378,945
2018-04-03 $181.64 $183.22 $178.94 $181.44 $176.94 399,523
2018-04-02 $187.53 $187.53 $178.02 $180.43 $175.96 518,538
2018-03-29 $186.26 $190.82 $185.30 $189.58 $184.88 266,571
2018-03-28 $185.87 $186.50 $183.55 $185.00 $180.41 355,975
2018-03-27 $189.77 $189.77 $183.92 $185.23 $180.64 418,759
2018-03-26 $184.97 $189.03 $182.51 $188.60 $183.92 288,311
2018-03-23 $185.69 $186.47 $180.62 $180.92 $176.43 340,119
2018-03-22 $189.59 $190.96 $184.03 $185.17 $180.58 346,186
2018-03-21 $189.57 $194.90 $188.44 $192.26 $187.49 359,738
2018-03-20 $191.27 $191.27 $187.95 $189.25 $184.56 511,934
2018-03-19 $192.44 $193.62 $188.20 $190.66 $185.93 370,537
2018-03-16 $190.57 $194.17 $190.29 $192.40 $187.63 723,519
2018-03-15 $193.46 $194.26 $189.55 $190.46 $185.74 306,876
2018-03-14 $196.23 $196.60 $192.82 $193.46 $188.66 300,148
2018-03-13 $195.97 $196.90 $194.11 $194.95 $190.12 408,291
2018-03-12 $195.55 $197.03 $193.63 $194.73 $189.90 355,524
2018-03-09 $193.27 $196.25 $192.27 $196.11 $191.25 304,010
2018-03-08 $191.37 $191.70 $188.40 $191.54 $186.79 353,211
2018-03-07 $189.43 $190.68 $187.34 $190.10 $185.39 411,565
2018-03-06 $188.72 $191.84 $187.16 $191.80 $187.04 290,582
2018-03-05 $185.20 $189.35 $184.88 $188.16 $183.49 425,713
2018-03-02 $183.85 $188.15 $182.33 $187.48 $182.83 264,405
2018-03-01 $189.17 $189.93 $184.63 $185.37 $180.77 418,456
2018-02-28 $190.94 $192.66 $189.25 $189.36 $184.66 481,419
2018-02-27 $194.06 $195.38 $190.09 $190.25 $185.53 491,401
2018-02-26 $190.74 $195.10 $189.78 $194.86 $190.03 342,972
2018-02-23 $188.00 $190.01 $187.22 $190.01 $185.30 271,870
2018-02-22 $189.96 $191.35 $186.57 $186.83 $182.20 421,074
2018-02-21 $187.83 $194.05 $186.67 $189.03 $184.34 442,861
2018-02-20 $190.35 $192.34 $186.84 $187.30 $182.66 477,294
2018-02-16 $189.57 $192.80 $188.86 $191.79 $187.03 351,384
2018-02-15 $190.76 $192.91 $188.04 $190.29 $185.57 597,304
2018-02-14 $180.53 $189.62 $179.90 $189.45 $184.75 663,955
2018-02-13 $180.64 $182.49 $178.64 $181.93 $177.42 638,556
2018-02-12 $181.60 $184.21 $179.48 $181.19 $176.70 380,409
2018-02-09 $181.96 $182.07 $173.93 $180.24 $175.77 592,132
2018-02-08 $187.32 $187.91 $178.92 $179.11 $174.67 691,626
2018-02-07 $188.61 $191.35 $186.67 $187.87 $183.21 575,736
2018-02-06 $182.00 $191.18 $181.01 $190.70 $185.67 689,492
2018-02-05 $194.65 $197.65 $186.60 $188.50 $183.53 521,814
2018-02-02 $199.86 $200.52 $195.29 $197.11 $191.92 441,894
2018-02-01 $198.39 $202.43 $196.69 $201.76 $196.44 474,273
2018-01-31 $203.84 $203.84 $197.36 $199.63 $194.37 859,365
2018-01-30 $208.25 $209.25 $201.89 $203.22 $197.86 754,379
2018-01-29 $206.15 $212.84 $203.56 $209.21 $203.70 566,061
2018-01-26 $211.31 $217.00 $211.13 $215.76 $210.07 394,273
2018-01-25 $212.00 $212.00 $209.40 $211.00 $205.44 217,130
2018-01-24 $214.27 $214.29 $210.11 $211.45 $205.88 490,124
2018-01-23 $213.84 $214.53 $211.97 $212.92 $207.31 221,363
2018-01-22 $211.66 $214.00 $209.52 $213.97 $208.33 259,923
2018-01-19 $206.76 $213.86 $206.76 $212.00 $206.41 480,505
2018-01-18 $207.99 $208.24 $204.99 $205.32 $199.91 215,530
2018-01-17 $204.41 $208.50 $202.92 $207.68 $202.21 331,078
2018-01-16 $204.84 $206.07 $201.51 $203.01 $197.66 380,860
2018-01-12 $201.75 $203.12 $200.44 $202.80 $197.46 245,522
2018-01-11 $198.64 $200.72 $198.00 $200.72 $195.43 264,406
2018-01-10 $200.39 $201.99 $196.99 $198.38 $193.15 333,027
2018-01-09 $200.61 $202.86 $199.68 $200.27 $194.99 304,791
2018-01-08 $199.40 $200.97 $198.61 $200.53 $195.25 230,884
2018-01-05 $198.94 $199.71 $197.77 $199.47 $194.21 247,653
2018-01-04 $202.58 $203.73 $198.24 $198.54 $193.31 362,941
2018-01-03 $204.22 $204.97 $200.19 $202.12 $196.79 278,894
2018-01-02 $206.52 $206.52 $202.50 $203.04 $197.69 273,073
2017-12-29 $207.32 $207.67 $205.17 $205.25 $199.84 292,887
2017-12-28 $204.52 $206.75 $204.32 $206.51 $201.07 177,100
2017-12-27 $204.59 $205.62 $203.72 $204.67 $199.28 205,458
2017-12-26 $203.98 $204.61 $203.01 $204.06 $198.68 127,442
2017-12-22 $203.20 $204.89 $202.14 $204.20 $198.82 164,931
2017-12-21 $203.28 $203.92 $201.70 $201.88 $196.56 173,486
2017-12-20 $203.98 $204.96 $201.87 $202.59 $197.25 223,093
2017-12-19 $202.70 $203.35 $201.54 $202.20 $196.87 241,753
2017-12-18 $200.91 $202.05 $199.07 $201.37 $196.06 377,718
2017-12-15 $194.94 $199.76 $194.94 $198.64 $193.41 538,696
2017-12-14 $195.99 $196.82 $194.06 $194.19 $189.07 225,112
2017-12-13 $197.50 $198.39 $195.64 $195.72 $190.56 298,792
2017-12-12 $198.22 $198.80 $196.35 $196.75 $191.57 424,386
2017-12-11 $200.44 $200.52 $197.39 $198.00 $192.78 263,667
2017-12-08 $198.84 $200.55 $198.11 $200.43 $195.15 244,831
2017-12-07 $197.90 $200.07 $196.88 $198.21 $192.99 187,832
2017-12-06 $197.13 $199.69 $196.52 $197.99 $192.77 194,397
2017-12-05 $198.14 $198.80 $195.50 $197.01 $191.82 253,998
2017-12-04 $199.71 $200.80 $196.89 $197.36 $192.16 250,543
2017-12-01 $199.30 $199.30 $190.91 $197.85 $192.64 437,611
2017-11-30 $200.43 $202.09 $197.80 $198.67 $193.43 328,547
2017-11-29 $197.73 $200.51 $196.94 $198.63 $193.40 340,468
2017-11-28 $193.48 $196.83 $191.74 $196.63 $191.45 358,519
2017-11-27 $190.35 $193.05 $190.35 $192.68 $187.60 296,867
2017-11-24 $190.78 $190.82 $189.09 $190.37 $185.35 85,793
2017-11-22 $190.54 $190.95 $189.87 $189.99 $184.98 148,790
2017-11-21 $187.88 $190.35 $187.01 $190.33 $185.31 269,050
2017-11-20 $186.87 $188.35 $186.15 $186.68 $181.76 203,482
2017-11-17 $184.54 $187.57 $184.10 $186.09 $181.19 319,717
2017-11-16 $186.00 $187.15 $185.05 $185.49 $180.60 243,759
2017-11-15 $180.92 $185.23 $178.87 $184.77 $179.90 352,717
2017-11-14 $181.82 $183.36 $180.42 $183.15 $178.32 467,228
2017-11-13 $182.86 $183.35 $181.33 $182.86 $178.04 282,560
2017-11-10 $185.55 $186.58 $183.60 $184.36 $179.50 239,280
2017-11-09 $184.42 $186.63 $184.01 $185.11 $180.23 369,246
2017-11-08 $185.07 $186.50 $184.18 $185.95 $181.05 238,038
2017-11-07 $186.06 $187.79 $184.49 $185.54 $180.46 236,178
2017-11-06 $185.33 $186.97 $184.67 $186.06 $180.96 225,899
2017-11-03 $184.57 $185.56 $183.46 $185.35 $180.27 383,591
2017-11-02 $185.67 $186.98 $183.89 $185.34 $180.26 236,369
2017-11-01 $187.85 $188.57 $185.68 $186.11 $181.01 302,108
2017-10-31 $184.67 $187.59 $184.25 $186.50 $181.39 516,017
2017-10-30 $188.50 $188.50 $183.86 $185.50 $180.42 388,132
2017-10-27 $190.35 $191.90 $189.46 $190.68 $185.46 296,194
2017-10-26 $189.74 $191.23 $188.91 $190.99 $185.76 300,702
2017-10-25 $195.72 $196.81 $187.68 $189.13 $183.95 384,215
2017-10-24 $196.70 $197.13 $194.87 $195.59 $190.23 219,349
2017-10-23 $197.60 $198.40 $195.41 $195.85 $190.48 287,530
2017-10-20 $195.99 $198.31 $195.99 $197.54 $192.13 223,196
2017-10-19 $194.13 $196.32 $193.42 $195.72 $190.36 116,009
2017-10-18 $193.85 $196.18 $193.74 $195.46 $190.10 171,995
2017-10-17 $195.57 $195.76 $193.39 $193.79 $188.48 242,470
2017-10-16 $194.16 $195.96 $194.16 $195.30 $189.95 291,698
2017-10-13 $193.79 $195.87 $192.49 $193.55 $188.25 364,365
2017-10-12 $194.25 $195.75 $192.78 $193.76 $188.45 389,275
2017-10-11 $195.27 $195.66 $194.00 $194.56 $189.23 313,440
2017-10-10 $194.91 $195.49 $193.00 $195.22 $189.87 352,313
2017-10-09 $195.25 $196.00 $193.54 $194.12 $188.80 289,156
2017-10-06 $195.28 $195.80 $193.12 $194.62 $189.29 180,869
2017-10-05 $195.34 $196.77 $194.60 $195.22 $189.87 232,020
2017-10-04 $193.79 $195.81 $193.19 $195.08 $189.73 365,543
2017-10-03 $192.00 $193.73 $190.01 $192.87 $187.59 422,355
2017-10-02 $190.02 $193.09 $188.94 $192.60 $187.32 268,743
2017-09-29 $188.71 $191.98 $188.26 $189.83 $184.63 175,783
2017-09-28 $188.28 $189.84 $187.50 $189.39 $184.20 146,849
2017-09-27 $186.92 $189.86 $186.78 $188.45 $183.29 351,806
2017-09-26 $187.01 $187.50 $185.67 $185.79 $180.70 232,444
2017-09-25 $184.69 $187.03 $184.62 $186.79 $181.67 184,873
2017-09-22 $184.15 $185.07 $182.36 $184.97 $179.90 270,323
2017-09-21 $183.38 $185.20 $183.00 $184.18 $179.13 271,363
2017-09-20 $182.79 $183.31 $181.89 $183.16 $178.14 291,290
2017-09-19 $182.90 $182.90 $181.01 $182.40 $177.40 286,927
2017-09-18 $180.01 $182.78 $180.01 $182.61 $177.61 401,447
2017-09-15 $178.43 $180.46 $178.43 $179.87 $174.94 385,031
2017-09-14 $177.21 $178.63 $175.78 $178.57 $173.68 327,083
2017-09-13 $178.27 $178.53 $176.75 $177.25 $172.39 231,472
2017-09-12 $178.27 $179.60 $177.71 $178.83 $173.93 150,888
2017-09-11 $175.62 $177.89 $174.86 $177.25 $172.39 200,859
2017-09-08 $172.69 $173.67 $171.56 $173.31 $168.56 187,964
2017-09-07 $173.32 $173.67 $169.76 $172.69 $167.96 243,814
2017-09-06 $175.72 $176.05 $172.81 $172.99 $168.25 240,378
2017-09-05 $176.03 $178.07 $173.27 $174.41 $169.63 622,295
2017-09-01 $177.31 $178.50 $176.56 $177.11 $172.26 179,787
2017-08-31 $174.93 $177.06 $174.31 $176.69 $171.85 292,253
2017-08-30 $173.87 $174.81 $173.36 $174.04 $169.27 171,964
2017-08-29 $171.76 $174.26 $171.26 $173.88 $169.12 202,723
2017-08-28 $175.90 $175.90 $173.14 $173.99 $169.22 155,049
2017-08-25 $175.60 $176.91 $174.01 $174.88 $170.09 244,198
2017-08-24 $174.90 $175.26 $172.66 $174.73 $169.94 259,108
2017-08-23 $174.29 $175.55 $173.67 $174.19 $169.42 257,441
2017-08-22 $172.83 $175.61 $172.75 $175.40 $170.59 222,803
2017-08-21 $172.82 $172.82 $171.07 $172.05 $167.34 192,691
2017-08-18 $172.61 $174.23 $171.59 $172.84 $168.10 266,963
2017-08-17 $177.43 $177.60 $172.82 $173.00 $168.26 463,283
2017-08-16 $180.10 $181.32 $178.08 $178.39 $173.50 180,485
2017-08-15 $179.11 $179.48 $177.81 $178.90 $174.00 172,642
2017-08-14 $177.23 $179.79 $177.23 $178.39 $173.50 231,233
2017-08-11 $176.02 $177.81 $174.14 $175.23 $170.43 414,171
2017-08-10 $178.82 $180.00 $175.15 $175.42 $170.61 311,770
2017-08-09 $180.52 $180.81 $179.09 $180.53 $175.58 324,827
2017-08-08 $180.52 $183.05 $180.25 $181.56 $176.59 319,183
2017-08-07 $180.63 $182.10 $179.37 $180.63 $175.49 342,831
2017-08-04 $181.19 $181.87 $179.08 $180.64 $175.50 276,680
2017-08-03 $180.65 $181.00 $179.00 $180.18 $175.05 414,056
2017-08-02 $185.08 $185.80 $180.12 $180.67 $175.53 379,342
2017-08-01 $187.08 $187.08 $184.82 $185.98 $180.69 383,969
2017-07-31 $178.95 $186.46 $177.03 $185.83 $180.54 581,038
2017-07-28 $178.37 $180.61 $177.01 $178.65 $173.56 402,762
2017-07-27 $184.22 $184.71 $177.63 $178.84 $173.75 472,389
2017-07-26 $181.57 $182.66 $180.34 $181.59 $176.42 267,873
2017-07-25 $180.97 $182.67 $179.84 $181.46 $176.29 244,842
2017-07-24 $178.00 $180.17 $178.00 $179.05 $173.95 242,162
2017-07-21 $177.75 $179.08 $176.79 $178.35 $173.27 209,941
2017-07-20 $177.70 $179.81 $177.28 $177.91 $172.84 424,567
2017-07-19 $177.41 $177.86 $176.71 $176.99 $171.95 356,232
2017-07-18 $175.88 $177.54 $175.08 $176.99 $171.95 263,065
2017-07-17 $175.99 $176.74 $175.54 $176.30 $171.28 241,349
2017-07-14 $174.55 $176.11 $174.35 $175.53 $170.53 331,515
2017-07-13 $174.47 $175.60 $172.78 $175.15 $170.16 403,717
2017-07-12 $172.29 $174.78 $171.71 $174.03 $169.08 468,602
2017-07-11 $172.91 $173.44 $170.32 $171.65 $166.76 323,269
2017-07-10 $169.69 $174.03 $169.00 $172.71 $167.79 473,202
2017-07-07 $167.16 $170.81 $167.16 $169.87 $165.03 366,145
2017-07-06 $169.92 $170.48 $166.03 $166.18 $161.45 539,357
2017-07-05 $169.23 $171.59 $168.09 $170.29 $165.44 508,293
2017-07-03 $167.47 $169.98 $167.38 $168.32 $163.53 226,839
2017-06-30 $166.10 $167.60 $165.79 $165.86 $161.14 314,752
2017-06-29 $168.39 $169.16 $164.11 $165.01 $160.31 464,039
2017-06-28 $164.12 $166.95 $163.29 $165.94 $161.22 428,115
2017-06-27 $163.33 $163.90 $161.71 $162.71 $158.08 260,594
2017-06-26 $162.34 $165.00 $161.52 $162.36 $157.74 287,548
2017-06-23 $162.36 $162.99 $160.34 $161.27 $156.68 796,245
2017-06-22 $161.22 $163.26 $159.29 $162.05 $157.44 328,103
2017-06-21 $165.77 $165.77 $161.07 $161.86 $157.25 391,290
2017-06-20 $166.13 $166.48 $165.11 $165.62 $160.90 339,067
2017-06-19 $165.29 $166.54 $163.68 $166.37 $161.63 754,293
2017-06-16 $163.35 $164.93 $162.18 $164.25 $159.57 492,766
2017-06-15 $161.77 $163.63 $161.09 $163.00 $158.36 304,556
2017-06-14 $161.18 $163.44 $160.13 $163.25 $158.60 312,088
2017-06-13 $162.70 $162.89 $159.92 $161.85 $157.24 313,916
2017-06-12 $162.29 $163.50 $159.78 $162.15 $157.53 399,206
2017-06-09 $160.98 $163.01 $159.85 $162.49 $157.86 337,491
2017-06-08 $160.44 $162.10 $159.50 $159.77 $155.22 480,648
2017-06-07 $160.27 $161.01 $159.07 $160.51 $155.94 557,265
2017-06-06 $160.67 $161.70 $158.57 $159.85 $155.30 616,340
2017-06-05 $159.37 $165.97 $159.37 $161.99 $157.38 990,203
2017-06-02 $160.01 $161.63 $159.16 $161.00 $156.42 759,349
2017-06-01 $154.24 $161.71 $153.72 $160.34 $155.78 804,745
2017-05-31 $153.33 $154.14 $152.16 $153.85 $149.47 540,579
2017-05-30 $153.52 $154.25 $152.80 $153.02 $148.66 508,913
2017-05-26 $153.60 $154.57 $153.16 $153.92 $149.54 442,856
2017-05-25 $153.41 $154.26 $152.63 $154.00 $149.62 499,659
2017-05-24 $152.68 $153.10 $151.39 $152.50 $148.16 447,698
2017-05-23 $153.91 $153.91 $151.97 $152.66 $148.31 419,230
2017-05-22 $153.27 $154.75 $152.35 $153.98 $149.60 312,744
2017-05-19 $149.61 $153.11 $149.08 $152.69 $148.34 681,284
2017-05-18 $150.90 $151.73 $148.81 $149.51 $145.25 865,170
2017-05-17 $152.22 $153.18 $150.45 $151.08 $146.78 718,622
2017-05-16 $154.90 $154.90 $152.97 $154.55 $150.15 380,424
2017-05-15 $154.04 $155.38 $154.02 $154.75 $150.34 294,961
2017-05-12 $152.05 $154.03 $151.88 $153.58 $149.21 474,782
2017-05-11 $153.05 $153.80 $150.52 $152.42 $148.08 583,543
2017-05-10 $154.00 $154.21 $152.98 $154.04 $149.65 483,953
2017-05-09 $153.37 $154.63 $152.34 $154.00 $149.62 555,453
2017-05-08 $154.83 $155.34 $152.81 $154.04 $149.46 522,457
2017-05-05 $156.04 $156.31 $154.33 $154.71 $150.11 624,883
2017-05-04 $155.37 $157.20 $154.33 $155.43 $150.81 486,934
2017-05-03 $154.05 $155.85 $152.94 $155.31 $150.69 472,684
2017-05-02 $155.23 $157.12 $152.67 $154.79 $150.19 1,066,770
2017-05-01 $162.00 $162.50 $155.21 $155.84 $151.21 1,179,403
2017-04-28 $165.53 $166.39 $163.99 $165.59 $160.67 361,853
2017-04-27 $166.63 $166.63 $163.97 $165.67 $160.74 239,324
2017-04-26 $166.18 $167.62 $165.79 $165.93 $161.00 184,226
2017-04-25 $166.87 $168.59 $164.68 $166.12 $161.18 285,345
2017-04-24 $167.11 $167.26 $164.76 $166.45 $161.50 299,561
2017-04-21 $164.18 $164.99 $162.95 $163.31 $158.45 219,330
2017-04-20 $163.92 $165.00 $162.39 $164.58 $159.69 249,659
2017-04-19 $163.12 $164.31 $162.27 $162.77 $157.93 289,413
2017-04-18 $162.40 $163.40 $160.32 $161.79 $156.98 324,810
2017-04-17 $161.47 $164.14 $161.47 $163.94 $159.07 230,328
2017-04-13 $161.44 $163.77 $160.66 $161.28 $156.49 294,090
2017-04-12 $163.17 $163.42 $161.19 $162.25 $157.43 289,044
2017-04-11 $160.62 $162.67 $159.18 $162.62 $157.79 296,534
2017-04-10 $160.46 $161.99 $159.77 $161.19 $156.40 260,628
2017-04-07 $159.47 $161.91 $159.47 $160.81 $156.03 321,965
2017-04-06 $159.35 $161.76 $158.73 $160.63 $155.85 258,815
2017-04-05 $161.31 $162.68 $158.84 $159.20 $154.47 280,302
2017-04-04 $161.86 $163.20 $159.38 $160.09 $155.33 358,217
2017-04-03 $164.24 $164.98 $161.12 $162.97 $158.12 392,969
2017-03-31 $163.29 $164.93 $162.84 $163.94 $159.07 380,891
2017-03-30 $162.48 $164.39 $162.04 $163.94 $159.07 287,618
2017-03-29 $162.86 $163.66 $160.62 $162.87 $158.03 372,124
2017-03-28 $158.83 $164.85 $158.17 $163.70 $158.83 460,481
2017-03-27 $156.15 $159.24 $155.27 $159.00 $154.27 312,713
2017-03-24 $159.40 $160.91 $157.98 $158.86 $154.14 303,761
2017-03-23 $159.29 $161.14 $158.10 $158.89 $154.17 273,278
2017-03-22 $158.59 $160.24 $157.48 $159.22 $154.49 394,257
2017-03-21 $163.52 $163.52 $158.45 $159.29 $154.55 455,828
2017-03-20 $162.94 $163.64 $160.80 $162.03 $157.21 404,615
2017-03-17 $166.47 $166.47 $162.47 $162.81 $157.97 819,640
2017-03-16 $166.82 $168.49 $165.80 $166.00 $161.06 306,319
2017-03-15 $165.54 $166.81 $163.55 $165.86 $160.93 492,690
2017-03-14 $163.06 $164.63 $161.39 $164.29 $159.41 309,836
2017-03-13 $164.00 $164.38 $162.28 $163.80 $158.93 622,651
2017-03-10 $166.66 $166.92 $163.66 $163.90 $159.03 554,311
2017-03-09 $167.24 $167.90 $164.24 $165.30 $160.39 399,148
2017-03-08 $167.93 $169.61 $166.15 $166.35 $161.40 275,213
2017-03-07 $166.56 $167.86 $165.73 $166.56 $161.61 364,052
2017-03-06 $166.80 $168.57 $166.33 $167.19 $162.22 447,707
2017-03-03 $168.52 $170.29 $168.07 $168.75 $163.73 443,275
2017-03-02 $169.65 $169.95 $167.15 $168.20 $163.20 463,635
2017-03-01 $171.11 $171.65 $168.74 $169.31 $164.28 397,584
2017-02-28 $168.27 $169.22 $166.41 $167.93 $162.94 445,546
2017-02-27 $167.93 $169.59 $167.03 $168.96 $163.94 344,915
2017-02-24 $167.98 $168.49 $166.05 $168.03 $163.03 473,458
2017-02-23 $169.87 $170.35 $167.89 $169.26 $164.23 346,862
2017-02-22 $169.67 $170.84 $168.76 $169.42 $164.38 436,943
2017-02-21 $168.75 $171.18 $168.75 $170.91 $165.83 378,419
2017-02-17 $166.32 $169.33 $165.63 $168.42 $163.41 347,799
2017-02-16 $170.47 $170.70 $167.34 $167.90 $162.91 433,883
2017-02-15 $168.00 $170.70 $167.80 $170.33 $165.27 566,864
2017-02-14 $166.54 $167.94 $166.26 $167.68 $162.69 582,996
2017-02-13 $168.50 $168.91 $166.68 $167.32 $162.35 418,841
2017-02-10 $165.00 $168.17 $164.07 $167.62 $162.64 713,477
2017-02-09 $162.72 $164.30 $161.19 $163.86 $158.99 785,343
2017-02-08 $160.06 $161.70 $159.12 $161.49 $156.69 732,801
2017-02-07 $158.97 $161.11 $158.71 $160.54 $155.77 724,409
2017-02-06 $157.00 $159.24 $157.00 $157.65 $152.77 651,890
2017-02-03 $157.90 $158.90 $156.60 $158.13 $153.24 1,156,313
2017-02-02 $155.13 $157.03 $154.23 $154.96 $150.17 826,971
2017-02-01 $153.58 $157.12 $152.21 $156.58 $151.74 1,081,702
2017-01-31 $152.23 $153.59 $150.20 $152.36 $147.65 1,065,828
2017-01-30 $144.18 $151.82 $143.07 $151.32 $146.64 1,380,975
2017-01-27 $144.06 $144.75 $142.20 $144.45 $139.98 549,747
2017-01-26 $146.49 $146.49 $143.42 $144.47 $140.00 755,230
2017-01-25 $145.96 $146.36 $144.12 $145.70 $141.19 589,116
2017-01-24 $143.85 $146.16 $143.40 $144.86 $140.38 556,832
2017-01-23 $142.79 $143.78 $141.58 $142.86 $138.44 570,658
2017-01-20 $142.10 $143.68 $142.10 $143.49 $139.05 383,088
2017-01-19 $142.20 $143.22 $140.75 $141.34 $136.97 344,025
2017-01-18 $141.72 $142.08 $139.52 $142.03 $137.64 981,555
2017-01-17 $142.72 $143.52 $141.21 $141.39 $137.02 937,658
2017-01-13 $144.33 $146.43 $143.26 $143.53 $139.09 495,649
2017-01-12 $144.28 $144.61 $140.85 $143.58 $139.14 565,561
2017-01-11 $143.20 $145.25 $142.75 $145.22 $140.73 500,206
2017-01-10 $143.43 $144.16 $142.53 $143.27 $138.84 541,900
2017-01-09 $145.78 $147.00 $143.03 $143.43 $138.99 463,150
2017-01-06 $148.10 $148.80 $146.19 $147.25 $142.69 455,952
2017-01-05 $149.05 $149.97 $145.54 $147.58 $143.01 418,747
2017-01-04 $145.93 $149.94 $145.49 $149.41 $144.79 649,597
2017-01-03 $147.72 $148.95 $144.40 $145.79 $141.28 625,463
2016-12-30 $144.94 $146.21 $144.37 $145.30 $140.80 670,342
2016-12-29 $143.50 $145.40 $143.04 $143.93 $139.48 496,083
2016-12-28 $145.00 $145.12 $142.96 $143.67 $139.23 429,031
2016-12-27 $144.66 $145.41 $144.11 $145.05 $140.56 392,088
2016-12-23 $145.75 $145.89 $143.12 $143.98 $139.53 334,227
2016-12-22 $147.37 $147.90 $145.20 $145.88 $141.37 361,285
2016-12-21 $146.71 $148.09 $144.69 $147.30 $142.74 683,079
2016-12-20 $147.72 $148.27 $146.04 $146.98 $142.43 539,550
2016-12-19 $147.64 $149.10 $145.02 $146.25 $141.73 562,955
2016-12-16 $151.07 $153.02 $148.30 $148.49 $143.90 936,646
2016-12-15 $155.46 $157.22 $151.00 $151.39 $146.71 1,008,935
2016-12-14 $159.29 $160.60 $154.55 $154.82 $150.03 701,490
2016-12-13 $158.95 $161.25 $158.55 $160.73 $155.76 692,959
2016-12-12 $160.61 $162.85 $158.31 $158.38 $153.48 673,201
2016-12-09 $161.46 $162.55 $160.41 $161.11 $156.13 477,505
2016-12-08 $159.11 $162.42 $157.03 $161.38 $156.39 662,072
2016-12-07 $153.21 $158.50 $153.12 $157.81 $152.93 588,729
2016-12-06 $150.76 $153.74 $150.10 $153.60 $148.85 447,245
2016-12-05 $149.21 $151.10 $149.03 $149.99 $145.35 443,818
2016-12-02 $148.30 $148.81 $146.42 $147.08 $142.53 485,431
2016-12-01 $149.01 $151.09 $148.22 $148.44 $143.85 599,904
2016-11-30 $147.10 $148.66 $146.80 $148.10 $143.52 592,908
2016-11-29 $146.50 $147.39 $144.49 $145.00 $140.51 689,430
2016-11-28 $147.42 $147.85 $145.54 $146.43 $141.90 800,919
2016-11-25 $147.22 $149.99 $147.22 $148.59 $143.99 246,032
2016-11-23 $145.38 $147.60 $144.13 $147.20 $142.65 562,153
2016-11-22 $143.94 $145.53 $143.41 $145.38 $140.88 595,535
2016-11-21 $141.56 $143.74 $141.19 $143.55 $139.11 502,276
2016-11-18 $142.50 $142.70 $140.43 $140.63 $136.28 443,860
2016-11-17 $142.95 $144.20 $141.44 $142.60 $138.19 358,370
2016-11-16 $141.61 $143.52 $139.87 $142.93 $138.51 363,041
2016-11-15 $142.69 $143.38 $139.15 $142.78 $138.36 769,050
2016-11-14 $146.24 $149.13 $142.65 $143.44 $139.00 783,943
2016-11-11 $146.54 $147.90 $142.37 $144.33 $139.86 671,364
2016-11-10 $140.94 $152.52 $140.94 $147.73 $143.16 1,639,899
2016-11-09 $131.86 $140.05 $131.77 $139.32 $135.01 672,049
2016-11-08 $132.47 $132.68 $130.48 $131.75 $127.67 461,960
2016-11-07 $135.80 $137.57 $132.34 $133.03 $128.91 995,524
2016-11-04 $132.15 $133.86 $131.59 $132.29 $128.20 720,806
2016-11-03 $131.82 $133.71 $131.46 $132.86 $128.75 624,879
2016-11-02 $133.40 $133.92 $130.63 $131.57 $127.50 538,645
2016-11-01 $133.13 $135.18 $131.94 $134.34 $130.18 699,214
2016-10-31 $139.80 $139.90 $132.52 $132.66 $128.56 1,026,261
2016-10-28 $139.07 $139.68 $135.22 $137.84 $133.58 728,047
2016-10-27 $142.22 $142.22 $137.97 $138.92 $134.62 728,084
2016-10-26 $140.65 $142.31 $140.14 $140.98 $136.62 341,211
2016-10-25 $142.46 $143.41 $140.83 $141.77 $137.38 259,701
2016-10-24 $143.07 $144.16 $142.45 $142.71 $138.30 457,736
2016-10-21 $139.26 $141.49 $138.92 $141.37 $137.00 667,074
2016-10-20 $141.37 $142.84 $140.45 $140.98 $136.62 342,547
2016-10-19 $141.87 $142.61 $141.10 $141.78 $137.39 274,825
2016-10-18 $142.11 $142.41 $140.11 $141.39 $137.02 393,859
2016-10-17 $142.76 $142.86 $139.66 $139.82 $135.49 398,084
2016-10-14 $144.74 $145.60 $141.62 $142.34 $137.94 369,762
2016-10-13 $143.35 $143.48 $140.36 $142.63 $138.22 539,386
2016-10-12 $146.76 $147.70 $145.61 $145.81 $141.30 469,098
2016-10-11 $150.87 $150.87 $145.95 $146.64 $142.10 735,340
2016-10-10 $154.41 $154.86 $151.27 $151.27 $146.59 364,194
2016-10-07 $154.00 $154.26 $151.86 $153.06 $148.32 423,086
2016-10-06 $153.15 $154.68 $152.15 $154.44 $149.66 811,014
2016-10-05 $147.50 $153.16 $147.50 $152.79 $148.06 840,359
2016-10-04 $146.66 $148.50 $146.28 $147.07 $142.52 671,601
2016-10-03 $144.19 $147.15 $143.94 $146.40 $141.87 527,409
2016-09-30 $142.71 $145.27 $141.29 $144.70 $140.22 581,856
2016-09-29 $142.96 $145.10 $140.42 $140.61 $136.26 483,129
2016-09-28 $142.60 $143.84 $141.87 $143.66 $139.22 303,292
2016-09-27 $140.00 $142.10 $139.43 $141.72 $137.34 330,330
2016-09-26 $142.67 $143.94 $140.75 $141.16 $136.79 359,380
2016-09-23 $146.18 $147.29 $144.37 $144.43 $139.96 239,303
2016-09-22 $146.41 $147.71 $145.28 $147.29 $142.73 342,480
2016-09-21 $143.59 $145.05 $142.51 $144.63 $140.16 313,881
2016-09-20 $146.76 $146.76 $142.76 $142.85 $138.43 450,286
2016-09-19 $145.22 $148.64 $144.15 $145.19 $140.70 535,453
2016-09-16 $145.53 $146.50 $143.92 $144.55 $140.08 751,807
2016-09-15 $143.81 $147.31 $143.81 $146.74 $142.20 381,561
2016-09-14 $144.38 $145.06 $142.68 $143.91 $139.46 337,482
2016-09-13 $145.20 $146.32 $143.98 $144.76 $140.28 483,999
2016-09-12 $142.33 $148.20 $142.08 $147.68 $143.11 471,806
2016-09-09 $146.17 $147.31 $144.01 $144.01 $139.55 458,473
2016-09-08 $147.56 $148.70 $145.96 $147.53 $142.97 458,747
2016-09-07 $141.77 $147.91 $141.77 $147.71 $143.14 876,667
2016-09-06 $140.80 $142.34 $139.88 $141.81 $137.42 567,984
2016-09-02 $140.61 $141.03 $139.59 $140.45 $136.10 321,903
2016-09-01 $142.33 $142.61 $138.26 $139.81 $135.48 474,155
2016-08-31 $144.11 $144.55 $141.42 $142.05 $137.66 437,694
2016-08-30 $142.61 $143.89 $142.47 $143.75 $139.30 261,595
2016-08-29 $142.78 $144.29 $142.18 $142.37 $137.97 333,130
2016-08-26 $141.03 $142.68 $140.47 $142.49 $138.08 442,994
2016-08-25 $140.57 $142.04 $139.32 $140.34 $136.00 371,848
2016-08-24 $143.55 $144.06 $140.96 $141.21 $136.84 581,623
2016-08-23 $141.82 $144.39 $141.17 $143.65 $139.21 468,151
2016-08-22 $141.32 $141.32 $140.00 $140.72 $136.37 377,912
2016-08-19 $141.16 $142.17 $140.45 $141.73 $137.35 267,521
2016-08-18 $141.52 $142.92 $141.34 $141.75 $137.36 277,592
2016-08-17 $141.17 $142.11 $140.91 $141.80 $137.41 429,873
2016-08-16 $143.43 $143.43 $141.21 $141.26 $136.89 444,026
2016-08-15 $143.95 $144.52 $143.31 $143.88 $139.43 236,242
2016-08-12 $142.73 $143.46 $141.77 $143.13 $138.70 299,155
2016-08-11 $144.36 $144.65 $143.58 $143.81 $139.36 319,955
2016-08-10 $144.33 $144.99 $143.01 $143.47 $139.03 352,727
2016-08-09 $145.23 $145.23 $143.10 $144.03 $139.57 566,769
2016-08-08 $147.00 $148.37 $144.58 $144.82 $140.34 298,578
2016-08-05 $143.88 $146.58 $143.88 $146.28 $141.75 447,995
2016-08-04 $143.22 $143.95 $141.33 $142.22 $137.82 337,828
2016-08-03 $141.20 $144.35 $140.45 $143.63 $139.19 269,356
2016-08-02 $143.81 $144.61 $140.41 $141.03 $136.67 478,366
2016-08-01 $144.25 $146.46 $139.45 $144.49 $140.02 952,372
2016-07-29 $145.79 $148.15 $144.84 $146.78 $142.24 426,133
2016-07-28 $145.48 $146.78 $144.39 $146.32 $141.79 340,655
2016-07-27 $145.28 $146.62 $145.09 $145.84 $141.33 502,067
2016-07-26 $144.58 $145.51 $142.65 $144.94 $140.46 497,644
2016-07-25 $145.45 $145.73 $143.91 $144.40 $139.93 420,643
2016-07-22 $146.23 $146.36 $145.00 $145.73 $141.22 358,153
2016-07-21 $146.09 $147.43 $145.82 $145.94 $141.43 487,353
2016-07-20 $146.91 $147.12 $144.91 $146.61 $142.07 290,532
2016-07-19 $145.14 $146.32 $144.60 $145.98 $141.46 386,531
2016-07-18 $145.58 $146.87 $144.63 $146.42 $141.89 444,658
2016-07-15 $145.23 $145.47 $142.68 $144.64 $140.17 399,883
2016-07-14 $146.80 $147.40 $144.23 $144.23 $139.77 553,371
2016-07-13 $143.57 $143.98 $141.80 $142.92 $138.50 562,657
2016-07-12 $141.89 $144.53 $141.74 $143.74 $139.29 590,457
2016-07-11 $140.30 $142.74 $139.67 $139.97 $135.64 1,004,454
2016-07-08 $137.42 $139.13 $136.73 $138.85 $134.55 922,545
2016-07-07 $132.71 $135.52 $131.73 $134.36 $130.20 1,022,794
2016-07-06 $132.77 $133.36 $131.02 $132.45 $128.35 1,333,542
2016-07-05 $136.88 $136.88 $133.21 $134.19 $130.04 847,601
2016-07-01 $140.44 $140.89 $137.13 $138.47 $134.19 746,969
2016-06-30 $140.08 $141.26 $138.38 $140.77 $136.42 1,093,786
2016-06-29 $139.91 $140.13 $137.70 $140.02 $135.69 572,758
2016-06-28 $135.70 $138.62 $134.45 $136.54 $132.32 773,352
2016-06-27 $137.13 $137.28 $131.16 $132.73 $128.62 1,301,551
2016-06-24 $148.22 $150.84 $140.91 $141.10 $136.73 1,374,745
2016-06-23 $157.50 $159.65 $156.84 $159.56 $154.62 482,855
2016-06-22 $153.20 $156.15 $152.81 $154.37 $149.59 429,691
2016-06-21 $154.18 $154.60 $152.75 $153.21 $148.47 350,309
2016-06-20 $154.15 $156.69 $153.18 $153.23 $148.49 513,445
2016-06-17 $152.24 $153.48 $150.79 $151.72 $147.03 559,054
2016-06-16 $151.92 $152.27 $149.75 $151.99 $147.29 474,924
2016-06-15 $155.16 $157.09 $153.67 $153.84 $149.08 516,527
2016-06-14 $156.17 $157.28 $152.45 $154.17 $149.40 630,860
2016-06-13 $158.86 $159.64 $156.79 $156.99 $152.13 876,540
2016-06-10 $163.46 $163.84 $159.41 $159.68 $154.74 774,628
2016-06-09 $169.08 $169.18 $164.70 $166.51 $161.36 522,123
2016-06-08 $172.57 $174.00 $169.19 $170.94 $165.65 592,229
2016-06-07 $172.93 $174.58 $171.00 $171.73 $166.42 1,958,243
2016-06-06 $173.92 $177.77 $173.20 $175.48 $170.05 491,096
2016-06-03 $170.32 $171.87 $167.27 $171.52 $166.21 557,353
2016-06-02 $171.61 $172.35 $170.24 $172.33 $167.00 304,230
2016-06-01 $172.37 $173.07 $168.81 $172.72 $167.38 369,573
2016-05-31 $173.62 $174.71 $172.22 $173.52 $168.15 364,872
2016-05-27 $170.08 $172.55 $170.08 $172.48 $167.14 210,244
2016-05-26 $171.81 $171.82 $169.79 $170.30 $165.03 264,546
2016-05-25 $171.97 $173.03 $171.12 $171.64 $166.33 373,439
2016-05-24 $166.16 $171.63 $166.16 $170.66 $165.38 514,941
2016-05-23 $164.76 $166.14 $164.33 $164.89 $159.79 260,199
2016-05-20 $163.34 $167.01 $162.36 $165.35 $160.23 357,616
2016-05-19 $163.14 $165.27 $160.56 $161.75 $156.75 371,669
2016-05-18 $162.32 $165.86 $162.32 $165.22 $160.11 386,871
2016-05-17 $162.94 $166.04 $161.66 $162.51 $157.48 478,585
2016-05-16 $163.48 $165.17 $162.95 $163.87 $158.80 294,992
2016-05-13 $167.53 $169.34 $162.60 $162.92 $157.88 541,017
2016-05-12 $166.81 $169.24 $165.33 $168.34 $163.13 682,358
2016-05-11 $166.61 $168.52 $165.23 $165.42 $160.30 487,730
2016-05-10 $163.61 $167.72 $162.86 $167.58 $162.40 453,718
2016-05-09 $163.28 $164.68 $161.85 $161.94 $156.93 380,624
2016-05-06 $161.37 $164.80 $160.59 $163.61 $158.55 335,479
2016-05-05 $162.86 $163.29 $159.98 $162.62 $157.59 624,719
2016-05-04 $163.66 $165.94 $160.25 $162.45 $157.42 492,381
2016-05-03 $168.50 $168.92 $163.06 $166.24 $161.10 785,684
2016-05-02 $170.29 $172.83 $167.26 $171.85 $166.53 733,554
2016-04-29 $173.00 $173.57 $168.65 $170.32 $165.05 800,234
2016-04-28 $175.45 $177.87 $173.10 $173.77 $168.39 425,811
2016-04-27 $177.00 $179.85 $176.17 $179.01 $173.47 475,966
2016-04-26 $177.02 $178.34 $175.53 $177.46 $171.97 502,749
2016-04-25 $177.33 $178.67 $173.20 $174.93 $169.52 623,790
2016-04-22 $175.31 $178.45 $173.50 $177.75 $172.25 568,350
2016-04-21 $174.92 $176.16 $173.12 $174.91 $169.50 531,515
2016-04-20 $173.89 $175.67 $171.77 $175.18 $169.76 508,645
2016-04-19 $171.18 $172.96 $170.58 $172.68 $167.34 771,479
2016-04-18 $168.45 $170.88 $168.41 $170.25 $164.98 629,913
2016-04-15 $171.60 $171.71 $169.21 $169.99 $164.73 440,129
2016-04-14 $170.56 $173.72 $169.91 $171.82 $166.50 540,575
2016-04-13 $166.20 $170.71 $165.33 $170.49 $165.22 506,147
2016-04-12 $159.89 $164.71 $158.52 $164.15 $159.07 445,213
2016-04-11 $159.11 $161.99 $158.26 $159.14 $154.22 423,473
2016-04-08 $158.19 $158.36 $156.16 $157.28 $152.41 487,756
2016-04-07 $158.67 $159.75 $154.71 $156.00 $151.17 412,572
2016-04-06 $159.60 $161.65 $158.72 $160.70 $155.73 471,242
2016-04-05 $158.88 $160.69 $157.16 $159.24 $154.31 682,198
2016-04-04 $164.16 $164.17 $160.09 $160.62 $155.65 426,231
2016-04-01 $160.95 $164.11 $160.10 $163.89 $158.82 396,078
2016-03-31 $162.31 $163.90 $161.79 $162.40 $157.38 390,710
2016-03-30 $161.49 $165.10 $160.97 $163.05 $158.01 694,467
2016-03-29 $155.36 $160.74 $154.44 $160.33 $155.37 590,930
2016-03-28 $158.03 $158.03 $155.47 $156.53 $151.69 297,264
2016-03-24 $156.66 $157.55 $154.60 $157.43 $152.56 396,236
2016-03-23 $161.37 $161.37 $158.84 $158.98 $154.06 497,053
2016-03-22 $160.20 $161.90 $158.76 $161.49 $156.49 423,117
2016-03-21 $161.00 $163.07 $158.28 $162.38 $157.36 693,653
2016-03-18 $160.81 $163.93 $158.51 $160.00 $155.05 1,000,687
2016-03-17 $152.74 $161.56 $152.74 $159.94 $154.99 810,470
2016-03-16 $146.91 $153.42 $146.91 $152.92 $148.19 658,572
2016-03-15 $149.73 $150.44 $146.30 $148.25 $143.66 498,475
2016-03-14 $152.20 $152.56 $148.50 $151.62 $146.93 499,732
2016-03-11 $149.97 $154.11 $147.75 $153.66 $148.91 724,788
2016-03-10 $149.87 $150.04 $143.24 $145.90 $141.39 591,682
2016-03-09 $149.16 $149.16 $145.73 $148.27 $143.68 340,774
2016-03-08 $149.90 $150.80 $147.17 $147.33 $142.77 411,431
2016-03-07 $151.16 $152.34 $149.88 $151.58 $146.89 383,245
2016-03-04 $151.13 $154.35 $149.28 $153.22 $148.48 815,975
2016-03-03 $144.86 $150.18 $144.14 $150.01 $145.37 641,998
2016-03-02 $144.05 $145.28 $142.29 $145.19 $140.70 753,300
2016-03-01 $140.48 $145.15 $139.76 $144.18 $139.72 957,227
2016-02-29 $137.38 $139.96 $137.02 $138.69 $134.40 1,339,417
2016-02-26 $133.06 $137.30 $132.18 $136.93 $132.69 738,495
2016-02-25 $129.29 $130.36 $126.42 $130.30 $126.27 476,100
2016-02-24 $126.56 $129.49 $124.64 $128.93 $124.94 870,246
2016-02-23 $134.43 $134.77 $129.00 $129.17 $125.17 635,964
2016-02-22 $132.08 $135.27 $132.08 $134.99 $130.81 571,179
2016-02-19 $128.04 $129.63 $125.87 $129.54 $125.53 666,845
2016-02-18 $130.76 $130.99 $127.59 $129.20 $125.20 658,393
2016-02-17 $128.84 $132.39 $128.84 $130.60 $126.56 455,361
2016-02-16 $126.83 $127.92 $125.36 $126.62 $122.70 628,405
2016-02-12 $120.47 $125.20 $119.12 $124.42 $120.57 530,004
2016-02-11 $116.46 $120.07 $115.97 $117.80 $114.16 763,863
2016-02-10 $120.69 $123.65 $120.26 $120.99 $117.25 533,912
2016-02-09 $117.69 $120.76 $117.10 $119.94 $116.23 743,039
2016-02-08 $121.58 $121.98 $117.12 $120.36 $116.64 780,195
2016-02-05 $128.55 $129.96 $124.16 $124.75 $120.89 634,762
2016-02-04 $123.33 $130.65 $122.15 $128.66 $124.68 640,677
2016-02-03 $123.51 $123.51 $117.29 $122.40 $118.61 792,685
2016-02-02 $125.99 $127.70 $121.72 $122.60 $118.81 960,422
2016-02-01 $132.83 $133.21 $129.54 $132.20 $128.11 602,039
2016-01-29 $130.26 $134.34 $129.98 $134.19 $130.04 616,692
2016-01-28 $132.64 $133.39 $128.26 $128.78 $124.80 472,268
2016-01-27 $131.17 $134.71 $130.11 $131.10 $127.04 715,731
2016-01-26 $126.88 $132.23 $126.86 $131.40 $127.33 701,474
2016-01-25 $134.17 $134.89 $127.56 $128.18 $124.21 727,981
2016-01-22 $131.07 $134.98 $130.35 $134.53 $130.37 788,184
2016-01-21 $127.18 $131.33 $126.00 $127.44 $123.50 460,237
2016-01-20 $125.49 $128.00 $120.68 $126.57 $122.65 992,557
2016-01-19 $129.92 $131.87 $126.70 $128.61 $124.63 864,391
2016-01-15 $128.22 $129.73 $124.41 $128.20 $124.23 951,676
2016-01-14 $131.99 $133.66 $128.38 $131.82 $127.74 717,967
2016-01-13 $137.06 $138.00 $130.00 $131.16 $127.10 864,277
2016-01-12 $136.94 $137.41 $134.30 $136.37 $132.15 640,565
2016-01-11 $135.57 $136.93 $132.24 $135.84 $131.64 933,682
2016-01-08 $140.53 $140.93 $134.04 $134.23 $130.08 1,449,790
2016-01-07 $143.93 $144.07 $138.24 $139.00 $134.70 1,136,106
2016-01-06 $151.54 $151.54 $147.00 $147.93 $143.35 712,581
2016-01-05 $157.19 $158.21 $153.07 $154.73 $149.94 442,755
2016-01-04 $155.11 $156.24 $153.26 $155.99 $151.16 611,023
2015-12-31 $159.64 $162.17 $157.81 $159.76 $154.82 327,367
2015-12-30 $161.97 $163.26 $160.28 $160.74 $155.77 276,772
2015-12-29 $164.80 $166.32 $161.75 $162.66 $157.63 383,775
2015-12-28 $161.67 $163.38 $160.76 $163.25 $158.20 374,232
2015-12-24 $162.53 $164.30 $162.05 $163.10 $158.05 281,485
2015-12-23 $159.64 $162.91 $158.11 $162.65 $157.62 510,897
2015-12-22 $155.29 $158.39 $153.71 $157.92 $153.03 529,818
2015-12-21 $154.56 $156.20 $153.03 $154.23 $149.46 716,438
2015-12-18 $155.41 $156.16 $152.33 $153.75 $148.99 1,173,313
2015-12-17 $159.24 $161.04 $155.24 $157.73 $152.85 1,129,280
2015-12-16 $154.00 $159.33 $152.75 $159.08 $154.16 1,093,345
2015-12-15 $145.00 $153.06 $145.00 $152.24 $147.53 2,043,780
2015-12-14 $153.24 $153.98 $141.68 $144.01 $139.55 1,987,768
2015-12-11 $163.00 $163.89 $152.40 $152.76 $148.03 1,163,910
2015-12-10 $166.32 $168.32 $165.83 $165.86 $160.73 360,028
2015-12-09 $168.52 $170.75 $165.96 $166.60 $161.45 284,008
2015-12-08 $170.90 $171.44 $168.14 $169.05 $163.82 324,083
2015-12-07 $175.01 $175.25 $171.47 $172.60 $167.26 232,297
2015-12-04 $171.20 $175.69 $171.19 $175.52 $170.09 289,350
2015-12-03 $177.10 $177.73 $169.42 $170.65 $165.37 429,207
2015-12-02 $179.65 $179.85 $175.23 $175.73 $170.29 273,594
2015-12-01 $177.67 $180.01 $177.10 $179.87 $174.31 414,309
2015-11-30 $177.03 $178.38 $176.02 $177.23 $171.75 323,897
2015-11-27 $176.50 $177.37 $175.06 $176.69 $171.22 112,046
2015-11-25 $175.82 $177.20 $175.30 $176.18 $170.73 214,867
2015-11-24 $173.40 $176.30 $172.88 $175.54 $170.11 260,659
2015-11-23 $175.38 $177.54 $174.59 $174.82 $169.41 260,945
2015-11-20 $177.46 $178.74 $174.97 $175.26 $169.84 325,577
2015-11-19 $176.48 $178.98 $175.69 $176.71 $171.24 775,515
2015-11-18 $171.42 $176.51 $170.45 $176.34 $170.88 749,249
2015-11-17 $172.71 $173.27 $170.17 $170.45 $165.18 516,789
2015-11-16 $167.47 $172.17 $166.59 $172.07 $166.75 666,994
2015-11-13 $170.66 $171.39 $166.60 $167.53 $162.35 878,363
2015-11-12 $175.41 $176.78 $171.13 $171.29 $165.99 916,191
2015-11-11 $177.94 $178.56 $176.57 $176.78 $171.31 671,081
2015-11-10 $177.91 $180.57 $176.01 $177.05 $171.57 733,707
2015-11-09 $187.08 $187.08 $176.99 $177.87 $172.37 600,165
2015-11-06 $188.40 $190.74 $186.08 $188.97 $183.12 398,905
2015-11-05 $186.29 $188.45 $186.23 $187.31 $181.52 190,132
2015-11-04 $186.93 $188.49 $186.02 $186.65 $180.88 278,632
2015-11-03 $184.32 $187.09 $183.44 $186.75 $180.97 272,967
2015-11-02 $180.72 $185.75 $180.72 $185.06 $179.33 421,088
2015-10-30 $179.89 $180.91 $178.65 $180.26 $174.68 327,702
2015-10-29 $182.95 $183.30 $178.07 $179.87 $174.31 452,301
2015-10-28 $178.33 $183.48 $178.31 $183.30 $177.63 219,387
2015-10-27 $179.33 $180.68 $176.61 $178.57 $173.05 245,296
2015-10-26 $181.35 $181.96 $179.67 $181.02 $175.42 273,030
2015-10-23 $178.71 $181.95 $177.08 $181.71 $176.09 444,927
2015-10-22 $169.84 $177.10 $167.72 $176.88 $171.41 440,040
2015-10-21 $173.87 $174.01 $168.64 $168.75 $163.53 508,208
2015-10-20 $172.16 $174.23 $172.16 $173.13 $167.77 450,030
2015-10-19 $175.72 $175.89 $172.53 $172.93 $167.58 424,031
2015-10-16 $176.65 $177.09 $175.01 $176.70 $171.23 274,631
2015-10-15 $171.39 $175.66 $170.69 $175.61 $170.18 283,969
2015-10-14 $171.31 $172.93 $169.46 $170.60 $165.32 288,671
2015-10-13 $173.89 $175.01 $170.83 $171.01 $165.72 226,317
2015-10-12 $176.81 $177.01 $173.87 $175.13 $169.71 236,202
2015-10-09 $177.28 $177.58 $173.00 $177.07 $171.59 310,510
2015-10-08 $175.72 $177.76 $173.14 $177.05 $171.57 366,919
2015-10-07 $175.02 $177.32 $174.61 $177.07 $171.59 567,739
2015-10-06 $173.77 $175.58 $173.08 $174.07 $168.68 304,591
2015-10-05 $172.24 $175.12 $171.72 $174.33 $168.94 489,327
2015-10-02 $167.12 $170.51 $163.50 $170.51 $165.23 748,810
2015-10-01 $171.07 $172.23 $168.55 $170.36 $165.09 323,289
2015-09-30 $168.74 $171.95 $168.43 $170.99 $165.70 563,809
2015-09-29 $166.07 $167.09 $164.54 $166.61 $161.46 461,969
2015-09-28 $168.89 $169.05 $165.52 $165.65 $160.53 476,782
2015-09-25 $172.11 $172.72 $169.88 $170.59 $165.31 281,117
2015-09-24 $168.15 $170.41 $167.04 $170.01 $164.75 401,145
2015-09-23 $172.30 $173.02 $168.86 $169.88 $164.62 528,189
2015-09-22 $173.39 $174.42 $170.37 $171.85 $166.53 312,229
2015-09-21 $176.53 $178.34 $175.12 $176.02 $170.57 354,561
2015-09-18 $177.69 $179.01 $174.53 $175.21 $169.79 639,110
2015-09-17 $180.50 $182.96 $179.00 $179.52 $173.97 466,797
2015-09-16 $178.07 $181.14 $175.96 $180.85 $175.26 625,105
2015-09-15 $174.51 $178.20 $173.74 $177.76 $172.26 477,116
2015-09-14 $176.09 $176.09 $173.48 $174.64 $169.24 315,506
2015-09-11 $175.78 $178.19 $173.69 $176.01 $170.56 417,347
2015-09-10 $176.57 $178.95 $175.85 $176.94 $171.47 335,124
2015-09-09 $182.00 $183.02 $177.19 $177.61 $172.12 465,943
2015-09-08 $175.92 $180.64 $174.68 $180.63 $175.04 583,830
2015-09-04 $175.78 $178.60 $172.29 $173.25 $167.89 702,293
2015-09-03 $178.01 $180.64 $176.43 $177.57 $172.08 638,166
2015-09-02 $181.51 $181.97 $176.46 $178.83 $173.30 619,711
2015-09-01 $181.45 $183.57 $178.35 $179.21 $173.67 608,712
2015-08-31 $185.27 $189.11 $185.27 $186.44 $180.67 377,917
2015-08-28 $186.56 $188.85 $184.62 $187.48 $181.68 888,186
2015-08-27 $188.57 $190.33 $185.93 $189.07 $183.22 552,988
2015-08-26 $182.13 $184.99 $179.10 $184.71 $179.00 802,006
2015-08-25 $188.83 $189.27 $179.42 $179.59 $174.03 777,957
2015-08-24 $179.49 $188.66 $170.17 $182.73 $177.08 830,582
2015-08-21 $194.81 $196.32 $190.64 $190.72 $184.82 668,272
2015-08-20 $198.85 $201.34 $196.69 $196.85 $190.76 362,664
2015-08-19 $204.03 $205.14 $200.88 $201.77 $195.53 326,823
2015-08-18 $205.31 $205.94 $203.89 $204.91 $198.57 181,024
2015-08-17 $204.71 $205.90 $203.62 $205.72 $199.36 144,511
2015-08-14 $204.06 $205.73 $203.60 $205.55 $199.19 168,677
2015-08-13 $202.99 $205.00 $201.76 $203.53 $197.23 245,556
2015-08-12 $205.15 $206.63 $200.08 $203.33 $197.04 669,629
2015-08-11 $209.95 $210.19 $206.37 $207.50 $201.08 258,995
2015-08-10 $211.11 $212.47 $211.00 $211.83 $205.28 230,277
2015-08-07 $209.13 $209.74 $207.46 $209.02 $202.55 232,339
2015-08-06 $212.04 $212.56 $208.84 $209.63 $203.14 173,366
2015-08-05 $212.51 $214.86 $211.44 $212.08 $205.52 346,435
2015-08-04 $209.65 $211.64 $209.17 $211.02 $204.49 423,401
2015-08-03 $207.42 $208.85 $205.95 $208.75 $202.29 553,208
2015-07-31 $210.17 $210.17 $206.21 $207.90 $201.47 678,441
2015-07-30 $209.24 $209.92 $207.24 $209.25 $202.78 577,538
2015-07-29 $207.88 $210.57 $205.13 $210.41 $203.90 802,948
2015-07-28 $209.00 $210.66 $206.17 $208.02 $201.58 606,204
2015-07-27 $211.36 $211.41 $207.75 $210.16 $203.66 483,969
2015-07-24 $215.86 $216.71 $212.74 $213.69 $207.08 237,291
2015-07-23 $219.07 $220.72 $215.95 $216.25 $209.56 235,644
2015-07-22 $217.88 $219.27 $217.12 $218.69 $211.92 211,665
2015-07-21 $218.96 $220.35 $217.33 $217.90 $211.16 196,965
2015-07-20 $219.40 $219.40 $217.32 $218.24 $211.49 167,832
2015-07-17 $219.27 $220.16 $217.11 $218.80 $212.03 350,058
2015-07-16 $218.18 $220.58 $217.05 $219.99 $213.18 340,597
2015-07-15 $216.89 $218.11 $216.06 $216.73 $210.03 213,585
2015-07-14 $215.90 $217.72 $215.48 $216.66 $209.96 254,149
2015-07-13 $215.31 $216.96 $214.55 $216.52 $209.82 345,231
2015-07-10 $212.88 $214.74 $211.56 $213.82 $207.21 523,362
2015-07-09 $212.55 $214.58 $209.24 $210.63 $204.11 485,848
2015-07-08 $213.29 $213.78 $208.19 $208.80 $202.34 423,685
2015-07-07 $216.10 $216.10 $209.00 $215.65 $208.98 503,409
2015-07-06 $216.67 $217.32 $214.37 $215.75 $209.08 316,765
2015-07-02 $219.48 $220.89 $217.85 $219.25 $212.47 226,958
2015-07-01 $220.67 $221.80 $218.63 $220.07 $213.26 304,589
2015-06-30 $221.27 $222.45 $216.90 $218.60 $211.84 603,462
2015-06-29 $224.05 $225.03 $218.98 $219.27 $212.49 310,315
2015-06-26 $226.99 $227.89 $225.50 $226.76 $219.74 552,844
2015-06-25 $226.83 $227.62 $225.51 $225.89 $218.90 338,500
2015-06-24 $226.77 $227.78 $225.50 $226.42 $219.42 508,920
2015-06-23 $228.00 $229.12 $227.50 $227.92 $220.87 464,950
2015-06-22 $226.34 $229.10 $224.10 $227.90 $220.85 322,716
2015-06-19 $225.35 $226.29 $223.87 $225.13 $218.17 453,935
2015-06-18 $224.08 $225.56 $223.32 $225.04 $218.08 340,333
2015-06-17 $224.64 $225.69 $222.70 $223.31 $216.40 274,846
2015-06-16 $220.58 $224.12 $220.16 $223.82 $216.90 217,262
2015-06-15 $219.34 $221.62 $218.81 $221.23 $214.39 250,638
2015-06-12 $223.40 $223.40 $221.21 $221.65 $214.79 132,617
2015-06-11 $224.85 $226.05 $223.34 $224.15 $217.22 249,043
2015-06-10 $219.68 $224.24 $219.38 $223.86 $216.93 347,077
2015-06-09 $220.04 $221.62 $217.55 $218.48 $211.72 505,490
2015-06-08 $223.37 $223.77 $219.82 $220.21 $213.40 332,160
2015-06-05 $224.40 $225.35 $221.66 $222.15 $215.28 369,412
2015-06-04 $224.83 $225.77 $222.81 $223.02 $216.12 515,334
2015-06-03 $226.00 $226.69 $224.87 $226.07 $219.08 452,531
2015-06-02 $222.56 $225.67 $221.46 $224.74 $217.79 370,101
2015-06-01 $224.33 $224.82 $221.55 $223.09 $216.19 363,459
2015-05-29 $224.80 $225.87 $223.65 $223.66 $216.74 456,383
2015-05-28 $225.53 $225.53 $223.47 $225.04 $218.08 273,147
2015-05-27 $223.63 $225.06 $222.68 $224.85 $217.89 160,497
2015-05-26 $224.90 $224.95 $222.28 $222.63 $215.74 247,968
2015-05-22 $225.21 $226.31 $224.08 $224.88 $217.92 150,957
2015-05-21 $224.77 $226.35 $224.77 $225.46 $218.48 195,189
2015-05-20 $224.29 $226.90 $223.06 $225.71 $218.73 284,197
2015-05-19 $225.00 $225.42 $223.42 $224.34 $217.40 228,278
2015-05-18 $222.20 $225.65 $222.20 $224.80 $217.85 225,618
2015-05-15 $223.77 $224.73 $221.10 $222.40 $215.52 250,116
2015-05-14 $222.59 $224.26 $221.28 $223.37 $216.46 241,645
2015-05-13 $220.83 $221.52 $219.63 $220.96 $214.12 437,526
2015-05-12 $221.96 $222.11 $219.49 $221.00 $214.16 258,778
2015-05-11 $223.86 $224.94 $222.82 $223.04 $216.14 283,813
2015-05-08 $224.61 $227.76 $222.11 $223.47 $216.56 425,156
2015-05-07 $221.64 $222.63 $219.98 $221.54 $214.69 333,835
2015-05-06 $223.93 $224.03 $219.05 $220.92 $214.09 390,652
2015-05-05 $225.90 $227.48 $222.29 $223.71 $216.79 545,488
2015-05-04 $227.76 $228.01 $225.49 $226.79 $219.77 284,420
2015-05-01 $228.02 $228.68 $225.52 $226.45 $219.44 414,694
2015-04-30 $225.63 $227.89 $224.57 $226.13 $219.13 686,389
2015-04-29 $227.03 $230.63 $225.28 $225.40 $218.43 835,092
2015-04-28 $223.60 $228.91 $219.24 $228.02 $220.97 530,496
2015-04-27 $223.02 $226.02 $222.41 $222.69 $215.80 432,668
2015-04-24 $221.57 $223.15 $220.72 $222.35 $215.47 265,867
2015-04-23 $221.22 $222.73 $219.83 $222.18 $215.31 198,129
2015-04-22 $220.25 $221.39 $218.14 $221.04 $214.20 182,845
2015-04-21 $220.47 $222.42 $219.16 $220.24 $213.43 246,832
2015-04-20 $219.92 $220.58 $218.14 $220.00 $213.19 218,609
2015-04-17 $217.76 $218.92 $216.36 $218.02 $211.28 359,132
2015-04-16 $219.08 $220.50 $217.56 $219.93 $213.13 223,260
2015-04-15 $220.13 $221.40 $219.27 $219.51 $212.72 292,287
2015-04-14 $218.02 $221.16 $217.65 $219.86 $213.06 424,445
2015-04-13 $216.97 $220.31 $216.61 $219.10 $212.32 405,892
2015-04-10 $218.62 $219.26 $215.65 $217.70 $210.97 373,656
2015-04-09 $215.50 $218.86 $214.25 $218.70 $211.93 289,082
2015-04-08 $215.22 $216.22 $214.31 $215.74 $209.07 208,798
2015-04-07 $214.91 $216.06 $214.17 $214.17 $207.54 272,770
2015-04-06 $212.31 $215.95 $211.98 $215.14 $208.48 376,640
2015-04-02 $213.55 $215.73 $213.02 $214.24 $207.61 273,083
2015-04-01 $215.18 $216.45 $213.66 $214.49 $207.85 406,771
2015-03-31 $214.77 $216.91 $214.70 $214.78 $208.14 390,425
2015-03-30 $215.31 $218.02 $214.44 $216.61 $209.91 270,415
2015-03-27 $214.47 $216.02 $212.50 $213.92 $207.30 286,003
2015-03-26 $213.09 $216.98 $211.81 $215.14 $208.48 369,165
2015-03-25 $217.12 $217.26 $213.62 $213.89 $207.27 326,350
2015-03-24 $218.57 $219.90 $217.11 $217.11 $210.39 247,331
2015-03-23 $219.75 $221.46 $219.23 $219.23 $212.45 349,875
2015-03-20 $214.53 $219.74 $213.36 $219.29 $212.51 545,116
2015-03-19 $216.06 $217.15 $212.87 $213.44 $206.84 330,246
2015-03-18 $212.39 $217.49 $211.54 $216.42 $209.72 436,301
2015-03-17 $212.38 $213.67 $211.68 $212.81 $206.23 516,308
2015-03-16 $211.91 $214.12 $211.25 $213.86 $207.24 479,986
2015-03-13 $212.76 $213.99 $209.20 $210.86 $204.34 431,978
2015-03-12 $210.64 $213.98 $210.64 $213.82 $207.21 290,382
2015-03-11 $208.73 $210.55 $208.14 $209.26 $202.79 296,798
2015-03-10 $212.35 $213.66 $208.72 $208.91 $202.45 408,063
2015-03-09 $214.26 $215.48 $213.21 $214.56 $207.92 241,341
2015-03-06 $214.91 $220.06 $213.87 $214.39 $207.76 643,515
2015-03-05 $214.05 $216.07 $212.89 $215.81 $209.13 312,450
2015-03-04 $215.53 $215.53 $212.66 $212.75 $206.17 419,251
2015-03-03 $216.97 $218.79 $215.60 $217.04 $210.33 228,088
2015-03-02 $216.81 $218.95 $216.38 $217.99 $211.25 495,474
2015-02-27 $219.30 $220.19 $216.31 $216.42 $209.72 221,627
2015-02-26 $217.93 $219.57 $217.93 $219.05 $212.27 276,750
2015-02-25 $217.28 $219.34 $217.28 $218.43 $211.67 282,686
2015-02-24 $216.54 $219.84 $216.54 $218.12 $211.37 416,982
2015-02-23 $218.47 $218.47 $214.89 $215.85 $209.17 402,565
2015-02-20 $216.70 $219.03 $215.62 $218.31 $211.56 414,319
2015-02-19 $215.91 $218.23 $215.54 $217.57 $210.84 312,794
2015-02-18 $216.50 $219.22 $216.16 $216.63 $209.93 451,100
2015-02-17 $215.28 $217.73 $215.28 $217.33 $210.61 319,279
2015-02-13 $214.33 $216.38 $213.82 $215.77 $209.09 379,023
2015-02-12 $214.17 $214.84 $213.47 $214.56 $207.92 349,979
2015-02-11 $213.50 $214.25 $211.75 $212.98 $206.39 475,007
2015-02-10 $217.00 $217.88 $212.93 $213.25 $206.65 691,636
2015-02-09 $213.55 $215.04 $211.47 $214.75 $208.11 347,844
2015-02-06 $214.35 $215.82 $212.64 $214.45 $207.82 426,249
2015-02-05 $210.73 $214.18 $209.75 $212.94 $206.35 329,343
2015-02-04 $210.00 $211.59 $208.75 $209.52 $203.04 387,550
2015-02-03 $209.87 $211.51 $206.75 $210.96 $204.43 634,715
2015-02-02 $205.02 $207.28 $203.50 $207.22 $200.81 334,304
2015-01-30 $202.41 $208.95 $202.41 $205.52 $199.16 551,871
2015-01-29 $206.22 $207.77 $204.45 $205.11 $198.76 474,762
2015-01-28 $207.44 $211.44 $205.38 $205.61 $199.25 659,868
2015-01-27 $205.00 $207.92 $200.97 $204.85 $198.51 826,552
2015-01-26 $205.60 $210.70 $205.38 $210.25 $203.75 324,394
2015-01-23 $210.49 $211.19 $206.33 $206.54 $200.15 337,088
2015-01-22 $203.83 $211.08 $202.05 $210.59 $204.08 638,297
2015-01-21 $196.64 $202.81 $196.46 $202.43 $196.17 570,324
2015-01-20 $197.32 $198.90 $195.15 $197.79 $191.67 463,432
2015-01-16 $193.36 $195.49 $191.36 $195.39 $189.35 425,334
2015-01-15 $198.15 $198.39 $194.04 $194.37 $188.36 359,531
2015-01-14 $199.12 $200.10 $194.19 $198.04 $191.91 440,462
2015-01-13 $203.95 $206.94 $199.24 $201.17 $194.95 364,027
2015-01-12 $205.30 $205.30 $200.37 $201.59 $195.35 284,468
2015-01-09 $205.24 $206.24 $201.95 $205.34 $198.99 469,385
2015-01-08 $205.45 $206.88 $204.30 $205.37 $199.02 454,343
2015-01-07 $201.14 $205.41 $200.91 $203.30 $197.01 436,116
2015-01-06 $202.73 $204.15 $196.76 $198.43 $192.29 808,345
2015-01-05 $208.10 $208.10 $201.75 $202.80 $196.53 511,598
2015-01-02 $213.76 $213.76 $207.74 $210.43 $203.92 333,258
2014-12-31 $214.65 $215.24 $212.11 $212.24 $205.67 247,051
2014-12-30 $214.03 $214.92 $212.91 $213.33 $206.73 282,865
2014-12-29 $213.50 $215.43 $212.53 $214.19 $207.56 177,588
2014-12-26 $213.83 $215.52 $213.56 $213.76 $207.15 177,475
2014-12-24 $214.11 $215.77 $212.92 $213.80 $207.19 117,172
2014-12-23 $214.54 $216.49 $213.97 $214.07 $207.45 216,812
2014-12-22 $212.99 $213.80 $210.96 $213.76 $207.15 287,390
2014-12-19 $213.65 $214.09 $208.07 $211.16 $204.63 651,407
2014-12-18 $206.70 $212.26 $206.00 $212.13 $205.57 571,348
2014-12-17 $191.60 $202.94 $191.17 $202.54 $196.27 962,273
2014-12-16 $191.44 $193.98 $189.25 $189.53 $183.67 623,886
2014-12-15 $196.62 $198.27 $191.86 $193.26 $187.28 410,500
2014-12-12 $202.28 $203.00 $194.77 $194.80 $188.77 567,503
2014-12-11 $203.83 $205.51 $201.80 $203.82 $197.51 567,230
2014-12-10 $205.80 $206.83 $201.69 $201.98 $195.73 420,353
2014-12-09 $203.19 $206.31 $202.46 $206.09 $199.71 321,432
2014-12-08 $206.58 $209.25 $205.38 $206.29 $199.91 469,381
2014-12-05 $203.53 $206.24 $203.12 $206.00 $199.63 275,189
2014-12-04 $203.65 $203.65 $201.39 $202.85 $196.57 296,301
2014-12-03 $201.27 $203.89 $200.88 $203.63 $197.33 395,850

Affiliated Managers Group Inc (AMG) News Headlines

Stock Market Photo
U.S. RESEARCH ROUNDUP Datadog, Home Depot, Walmart
reuters.com
Nov. 19, 2021

Wall Street securities analysts revised their ratings and price targets on several U.S.-listed companies, including Datadog, Home Depot and Walmart, on Friday.

Recent Affiliated Managers Group Inc (AMG) News
Time Published Title News Site