Aptiv PLC (APTV)

Exchange: NYSE

$163.41 ($-6.15) -3.63%

Data as of Dec. 6, 2021

Dec. 6, 2021
Aptiv PLC - Daily Information
Click for more stock information on Aptiv PLC.
Daily Information Data
Date Dec. 6, 2021
Open $165.57
Previous Close $163.41
High $166.52
Low $161.17
Adjusted Open $165.57
Previous Adjusted Close $163.41
Adjusted High $166.52
Adjusted Low $161.17

About Aptiv PLC (APTV)

Aptiv is a global technology company that develops safer, greener and more connected solutions, which enable the future of mobility. Headquartered in Gillingham, England, Aptiv has 147,000 employees and operates 14 technical centers, as well as manufacturing sites and customer support centers in 45 countries. Visit aptiv.com.

Historical Stock Data for Aptiv PLC (APTV)
Date Open High Low Close Adj.Close Volume
2021-11-26 $165.57 $166.52 $161.17 $163.41 $163.41 821,935
2021-11-24 $168.50 $170.14 $166.14 $169.56 $169.56 1,034,261
2021-11-23 $174.64 $176.00 $170.15 $170.30 $170.30 1,941,401
2021-11-22 $176.27 $177.53 $174.00 $175.50 $175.50 1,000,905
2021-11-19 $176.67 $177.67 $175.14 $176.06 $176.06 1,153,112
2021-11-18 $177.33 $179.40 $174.62 $176.26 $176.26 1,205,984
2021-11-17 $175.54 $177.07 $174.78 $176.51 $176.51 1,369,068
2021-11-16 $173.27 $175.57 $172.35 $174.63 $174.63 1,524,518
2021-11-15 $172.12 $174.06 $170.13 $172.13 $172.13 1,777,813
2021-11-12 $169.80 $171.62 $168.54 $170.50 $170.50 2,713,948
2021-11-11 $172.71 $172.86 $167.56 $169.01 $169.01 1,724,434
2021-11-10 $170.96 $173.62 $169.62 $171.42 $171.42 1,973,813
2021-11-09 $174.29 $175.39 $171.20 $172.47 $172.47 1,938,930
2021-11-08 $171.58 $174.06 $171.50 $173.23 $173.23 2,083,107
2021-11-05 $179.66 $179.66 $174.04 $175.03 $175.03 1,557,188
2021-11-04 $179.50 $180.81 $176.75 $177.46 $177.46 1,726,692
2021-11-03 $174.32 $180.29 $173.39 $178.12 $178.12 1,590,182
2021-11-02 $174.51 $175.00 $172.29 $174.61 $174.61 1,755,818
2021-11-01 $174.27 $175.78 $173.24 $175.73 $175.73 1,661,800
2021-10-29 $171.56 $173.21 $171.30 $172.89 $172.89 972,878
2021-10-28 $170.38 $172.64 $169.70 $172.07 $172.07 968,797
2021-10-27 $168.12 $172.00 $167.85 $169.22 $169.22 949,516
2021-10-26 $171.18 $171.57 $168.13 $169.18 $169.18 963,688
2021-10-25 $169.48 $170.64 $168.00 $170.29 $170.29 1,176,149
2021-10-22 $170.00 $170.22 $167.20 $168.38 $168.38 1,024,462
2021-10-21 $169.22 $170.52 $168.37 $169.51 $169.51 1,187,041
2021-10-20 $164.55 $169.00 $164.46 $168.98 $168.98 1,269,984
2021-10-19 $168.94 $169.55 $166.14 $166.58 $166.58 962,182
2021-10-18 $166.98 $169.03 $166.38 $167.80 $167.80 1,224,704
2021-10-15 $169.31 $169.99 $167.99 $168.74 $168.74 1,201,353
2021-10-14 $166.12 $168.03 $165.08 $167.32 $167.32 1,078,411
2021-10-13 $163.00 $165.08 $160.95 $164.88 $164.88 1,590,927
2021-10-12 $161.28 $164.52 $160.01 $163.02 $163.02 1,391,077
2021-10-11 $165.00 $166.90 $160.08 $160.15 $160.15 2,535,460
2021-10-08 $165.00 $166.91 $163.22 $165.12 $165.12 1,471,758
2021-10-07 $160.05 $165.62 $158.53 $164.80 $164.80 1,433,163
2021-10-06 $154.99 $157.79 $152.17 $157.70 $157.70 1,339,547
2021-10-05 $157.03 $159.44 $155.80 $158.10 $158.10 1,977,264
2021-10-04 $153.34 $157.91 $152.96 $157.66 $157.66 2,945,456
2021-10-01 $150.38 $152.90 $147.97 $152.70 $152.70 1,388,658
2021-09-30 $151.37 $152.47 $148.85 $148.97 $148.97 1,735,757
2021-09-29 $154.24 $155.12 $150.15 $150.64 $150.64 1,159,918
2021-09-28 $155.00 $156.30 $151.92 $154.21 $154.21 1,599,371
2021-09-27 $150.26 $154.82 $149.53 $154.20 $154.20 1,114,334
2021-09-24 $152.00 $153.25 $150.80 $151.03 $151.03 823,635
2021-09-23 $147.66 $153.54 $147.48 $152.76 $152.76 2,000,135
2021-09-22 $144.22 $146.43 $143.72 $145.17 $145.17 1,395,613
2021-09-21 $144.91 $145.78 $141.06 $142.30 $142.30 1,183,891
2021-09-20 $141.46 $143.89 $140.60 $143.48 $143.48 1,463,038
2021-09-17 $147.57 $148.70 $144.98 $146.43 $146.43 1,995,041
2021-09-16 $152.80 $153.30 $147.49 $149.18 $149.18 1,436,276
2021-09-15 $150.34 $154.97 $149.67 $154.27 $154.27 2,428,846
2021-09-14 $149.47 $150.97 $148.94 $149.83 $149.83 1,269,397
2021-09-13 $148.30 $148.96 $146.20 $148.25 $148.25 1,783,829
2021-09-10 $150.56 $151.68 $146.39 $146.44 $146.44 1,175,856
2021-09-09 $147.68 $149.21 $146.79 $148.93 $148.93 991,358
2021-09-08 $149.56 $149.96 $145.17 $148.04 $148.04 1,697,774
2021-09-07 $149.35 $151.14 $149.29 $150.61 $150.61 1,671,242
2021-09-03 $150.76 $150.76 $148.81 $149.93 $149.93 1,260,348
2021-09-02 $152.63 $152.64 $150.87 $151.07 $151.07 935,054
2021-09-01 $151.76 $152.53 $149.21 $151.40 $151.40 1,277,592
2021-08-31 $153.73 $154.02 $151.75 $152.19 $152.19 1,977,667
2021-08-30 $156.83 $157.17 $153.04 $153.11 $153.11 1,202,647
2021-08-27 $155.00 $157.23 $155.00 $156.41 $156.41 1,454,789
2021-08-26 $157.04 $157.50 $153.96 $154.21 $154.21 798,247
2021-08-25 $158.73 $158.73 $156.82 $157.42 $157.42 1,276,431
2021-08-24 $155.99 $158.03 $155.99 $157.64 $157.64 1,253,481
2021-08-23 $155.81 $156.77 $154.92 $155.20 $155.20 1,247,955
2021-08-20 $152.72 $154.94 $151.50 $154.65 $154.65 1,114,309
2021-08-19 $154.34 $154.37 $150.17 $152.92 $152.92 1,435,437
2021-08-18 $157.66 $158.83 $156.43 $156.58 $156.58 908,951
2021-08-17 $161.68 $162.20 $155.76 $158.25 $158.25 1,018,847
2021-08-16 $163.07 $164.41 $161.67 $164.24 $164.24 916,467
2021-08-13 $167.02 $167.25 $164.46 $164.93 $164.93 707,201
2021-08-12 $168.45 $168.84 $165.05 $166.52 $166.52 885,387
2021-08-11 $169.15 $170.00 $165.77 $168.14 $168.14 1,039,476
2021-08-10 $166.33 $170.47 $166.33 $169.76 $169.76 1,284,761
2021-08-09 $161.88 $166.82 $161.88 $165.31 $165.31 973,602
2021-08-06 $161.83 $164.13 $158.99 $163.15 $163.15 1,053,154
2021-08-05 $157.34 $161.75 $155.32 $159.65 $159.65 2,125,103
2021-08-04 $168.02 $168.65 $165.62 $165.72 $165.72 1,609,586
2021-08-03 $168.41 $169.33 $165.52 $169.14 $169.14 781,123
2021-08-02 $168.29 $169.94 $166.98 $167.66 $167.66 1,360,294
2021-07-30 $165.60 $168.68 $165.09 $166.85 $166.85 1,303,988
2021-07-29 $164.34 $167.92 $163.96 $167.65 $167.65 1,304,621
2021-07-28 $159.15 $163.58 $159.01 $162.32 $162.32 1,319,499
2021-07-27 $157.68 $159.13 $156.08 $158.90 $158.90 900,285
2021-07-26 $157.62 $159.81 $156.55 $159.75 $159.75 812,183
2021-07-23 $156.41 $158.13 $155.67 $157.39 $157.39 680,629
2021-07-22 $155.64 $155.82 $153.29 $154.49 $154.49 651,398
2021-07-21 $154.66 $156.72 $154.15 $156.05 $156.05 905,250
2021-07-20 $148.15 $153.83 $146.84 $153.15 $153.15 1,060,577
2021-07-19 $144.58 $148.14 $143.46 $147.17 $147.17 1,560,146
2021-07-16 $154.77 $154.79 $149.54 $149.75 $149.75 860,114
2021-07-15 $154.48 $155.46 $152.23 $153.59 $153.59 722,286
2021-07-14 $158.48 $159.23 $154.45 $155.81 $155.81 787,890
2021-07-13 $158.16 $158.51 $156.48 $157.53 $157.53 1,073,138
2021-07-12 $155.19 $159.62 $154.47 $158.52 $158.52 1,077,564
2021-07-09 $153.32 $156.68 $152.85 $155.61 $155.61 1,044,256
2021-07-08 $150.49 $151.84 $147.87 $151.28 $151.28 1,617,438
2021-07-07 $157.25 $157.33 $151.13 $154.00 $154.00 1,765,011
2021-07-06 $160.00 $160.08 $155.86 $157.60 $157.60 1,152,185
2021-07-02 $158.81 $160.53 $157.89 $159.87 $159.87 1,235,996
2021-07-01 $158.48 $159.16 $157.23 $158.73 $158.73 998,541
2021-06-30 $157.56 $158.55 $156.79 $157.33 $157.33 1,172,897
2021-06-29 $155.25 $158.75 $154.77 $158.30 $158.30 1,326,132
2021-06-28 $155.18 $155.63 $152.41 $154.70 $154.70 1,439,120
2021-06-25 $155.00 $156.00 $154.41 $155.77 $155.77 2,789,505
2021-06-24 $155.61 $156.89 $154.51 $155.13 $155.13 1,071,651
2021-06-23 $151.74 $153.72 $151.34 $152.75 $152.75 724,544
2021-06-22 $150.92 $152.00 $150.14 $151.64 $151.64 1,252,454
2021-06-21 $149.00 $151.50 $148.03 $150.44 $150.44 1,662,046
2021-06-18 $148.73 $149.83 $146.63 $147.27 $147.27 1,869,779
2021-06-17 $154.00 $155.71 $149.55 $151.36 $151.36 1,989,425
2021-06-16 $156.50 $157.47 $153.72 $154.37 $154.37 1,839,708
2021-06-15 $157.30 $157.56 $156.40 $157.00 $157.00 1,200,647
2021-06-14 $156.46 $157.58 $155.00 $157.47 $157.47 940,457
2021-06-11 $156.14 $157.24 $155.32 $156.76 $156.76 889,081
2021-06-10 $159.61 $159.75 $155.07 $155.54 $155.54 1,170,939
2021-06-09 $159.00 $159.31 $157.60 $158.33 $158.33 1,327,769
2021-06-08 $157.25 $159.62 $155.88 $159.27 $159.27 912,307
2021-06-07 $160.00 $160.00 $156.03 $157.25 $157.25 1,093,224
2021-06-04 $157.00 $159.89 $156.70 $159.75 $159.75 1,614,231
2021-06-03 $154.62 $158.31 $153.60 $155.99 $155.99 1,856,539
2021-06-02 $155.00 $155.35 $152.11 $155.00 $155.00 2,014,529
2021-06-01 $152.22 $155.76 $151.21 $154.91 $154.91 1,375,808
2021-05-28 $150.52 $151.56 $148.23 $150.42 $150.42 1,279,269
2021-05-27 $145.68 $151.95 $144.75 $150.89 $150.89 2,409,582
2021-05-26 $141.87 $143.85 $141.52 $143.38 $143.38 868,346
2021-05-25 $141.79 $143.79 $141.18 $141.86 $141.86 858,346
2021-05-24 $141.60 $142.53 $140.09 $141.46 $141.46 786,439
2021-05-21 $138.56 $141.28 $138.16 $140.46 $140.46 1,351,233
2021-05-20 $138.16 $138.66 $136.33 $137.31 $137.31 1,066,327
2021-05-19 $135.00 $137.41 $134.07 $136.92 $136.92 1,169,250
2021-05-18 $140.00 $140.82 $137.16 $137.33 $137.33 1,057,435
2021-05-17 $138.19 $139.66 $136.77 $139.04 $139.04 844,958
2021-05-14 $138.40 $139.88 $136.32 $139.18 $139.18 753,344
2021-05-13 $135.49 $138.99 $134.18 $136.93 $136.93 1,420,638
2021-05-12 $139.43 $141.40 $133.45 $134.37 $134.37 1,362,471
2021-05-11 $140.66 $141.94 $137.57 $140.63 $140.63 1,833,004
2021-05-10 $147.94 $148.19 $143.78 $143.78 $143.78 1,308,368
2021-05-07 $142.11 $148.89 $141.82 $148.77 $148.77 1,451,327
2021-05-06 $140.50 $143.92 $137.09 $141.46 $141.46 1,676,296
2021-05-05 $141.65 $143.88 $140.14 $142.92 $142.92 1,356,800
2021-05-04 $141.33 $142.39 $138.15 $139.74 $139.74 2,103,429
2021-05-03 $145.05 $145.94 $143.06 $143.44 $143.44 1,612,907
2021-04-30 $143.55 $146.29 $142.69 $143.89 $143.89 1,692,349
2021-04-29 $147.45 $148.08 $143.30 $144.54 $144.54 1,351,219
2021-04-28 $145.78 $147.50 $145.11 $146.92 $146.92 1,030,266
2021-04-27 $145.78 $147.86 $145.02 $146.71 $146.71 1,019,807
2021-04-26 $145.75 $147.00 $144.43 $145.20 $145.20 941,478
2021-04-23 $140.71 $145.77 $139.19 $144.89 $144.89 1,597,092
2021-04-22 $139.80 $140.63 $137.49 $138.93 $138.93 984,662
2021-04-21 $134.76 $139.48 $133.55 $139.18 $139.18 1,073,597
2021-04-20 $140.00 $140.16 $133.67 $135.04 $135.04 1,628,157
2021-04-19 $141.00 $141.17 $139.28 $140.32 $140.32 1,346,524
2021-04-16 $143.87 $145.25 $140.88 $141.05 $141.05 1,572,701
2021-04-15 $142.48 $142.82 $139.68 $141.84 $141.84 1,272,594
2021-04-14 $141.82 $145.04 $141.30 $142.25 $142.25 1,044,928
2021-04-13 $143.60 $144.14 $139.64 $141.20 $141.20 1,249,680
2021-04-12 $142.92 $143.60 $141.61 $143.15 $143.15 895,232
2021-04-09 $140.44 $142.51 $139.96 $142.43 $142.43 929,249
2021-04-08 $139.98 $141.22 $138.09 $140.15 $140.15 1,321,009
2021-04-07 $143.55 $144.77 $140.09 $140.71 $140.71 1,189,724
2021-04-06 $142.61 $145.43 $142.02 $144.28 $144.28 1,593,263
2021-04-05 $142.00 $144.02 $141.48 $142.01 $142.01 1,203,254
2021-04-01 $139.71 $141.71 $138.95 $140.74 $140.74 1,894,702
2021-03-31 $139.51 $139.78 $137.50 $137.90 $137.90 1,901,971
2021-03-30 $135.31 $137.50 $133.63 $137.29 $137.29 2,812,033
2021-03-29 $139.85 $140.54 $134.86 $135.08 $135.08 1,703,000
2021-03-26 $142.75 $143.56 $137.35 $140.64 $140.64 1,656,572
2021-03-25 $138.00 $143.36 $137.08 $142.68 $142.68 1,274,892
2021-03-24 $141.20 $143.36 $139.83 $139.85 $139.85 1,438,088
2021-03-23 $143.42 $144.70 $138.23 $139.48 $139.48 1,920,401
2021-03-22 $146.23 $146.36 $143.11 $145.04 $145.04 1,795,761
2021-03-19 $143.57 $147.77 $143.57 $145.94 $145.94 3,381,274
2021-03-18 $152.73 $155.58 $148.66 $148.90 $148.90 1,413,771
2021-03-17 $147.80 $153.65 $146.24 $153.23 $153.23 1,741,052
2021-03-16 $152.58 $152.58 $146.67 $147.35 $147.35 1,593,275
2021-03-15 $150.57 $153.08 $148.63 $152.83 $152.83 1,128,128
2021-03-12 $151.10 $151.80 $150.10 $150.90 $150.90 1,477,341
2021-03-11 $150.05 $153.94 $149.55 $152.51 $152.51 1,407,001
2021-03-10 $144.49 $150.41 $144.40 $148.69 $148.69 1,782,339
2021-03-09 $146.32 $146.87 $142.14 $143.50 $143.50 2,701,645
2021-03-08 $147.92 $149.90 $144.38 $144.60 $144.60 2,435,081
2021-03-05 $148.25 $148.25 $135.79 $146.17 $146.17 2,952,621
2021-03-04 $153.81 $154.22 $142.46 $146.40 $146.40 2,345,595
2021-03-03 $154.76 $160.14 $154.72 $155.55 $155.55 1,519,632
2021-03-02 $155.00 $156.24 $152.47 $154.21 $154.21 1,098,929
2021-03-01 $151.06 $155.60 $151.00 $154.76 $154.76 1,764,845
2021-02-26 $148.72 $150.58 $144.71 $149.84 $149.84 2,536,450
2021-02-25 $154.36 $154.70 $145.80 $147.44 $147.44 2,075,247
2021-02-24 $153.20 $155.51 $150.64 $155.22 $155.22 2,041,676
2021-02-23 $153.81 $154.19 $146.88 $151.66 $151.66 2,287,943
2021-02-22 $152.91 $159.32 $152.51 $156.99 $156.99 1,769,783
2021-02-19 $151.37 $154.87 $150.74 $153.80 $153.80 1,771,286
2021-02-18 $155.37 $155.60 $148.03 $149.35 $149.35 1,531,369
2021-02-17 $154.08 $157.21 $152.92 $156.57 $156.57 1,332,257
2021-02-16 $157.01 $159.50 $154.77 $155.09 $155.09 1,875,550
2021-02-12 $153.89 $156.52 $151.43 $156.29 $156.29 1,404,292
2021-02-11 $151.07 $154.57 $148.61 $153.95 $153.95 1,812,023
2021-02-10 $149.45 $149.99 $146.45 $149.89 $149.89 1,950,467
2021-02-09 $147.50 $149.37 $145.73 $148.28 $148.28 1,130,767
2021-02-08 $148.00 $149.38 $146.07 $148.77 $148.77 1,653,996
2021-02-05 $144.86 $147.43 $144.04 $147.13 $147.13 1,944,407
2021-02-04 $150.00 $151.23 $142.15 $142.15 $142.15 4,001,011
2021-02-03 $141.36 $146.50 $141.00 $143.15 $143.15 2,346,393
2021-02-02 $141.00 $143.35 $140.31 $141.26 $141.26 2,115,982
2021-02-01 $135.24 $139.30 $135.24 $138.77 $138.77 1,654,671
2021-01-29 $133.59 $137.06 $130.66 $133.60 $133.60 2,596,573
2021-01-28 $130.36 $135.09 $129.27 $133.42 $133.42 3,049,121
2021-01-27 $131.76 $133.38 $127.21 $127.96 $127.96 2,274,360
2021-01-26 $139.29 $140.35 $135.30 $135.70 $135.70 1,652,095
2021-01-25 $139.00 $139.81 $134.10 $139.01 $139.01 2,197,115
2021-01-22 $141.28 $143.69 $139.00 $139.49 $139.49 2,251,713
2021-01-21 $145.69 $146.57 $143.35 $143.85 $143.85 1,855,358
2021-01-20 $145.60 $145.95 $143.03 $145.12 $145.12 2,112,724
2021-01-19 $146.10 $147.62 $141.02 $142.57 $142.57 1,789,765
2021-01-15 $143.25 $143.87 $137.53 $142.75 $142.75 1,783,677
2021-01-14 $146.67 $147.00 $143.11 $144.22 $144.22 1,879,798
2021-01-13 $150.02 $150.99 $145.10 $146.06 $146.06 2,275,190
2021-01-12 $146.74 $152.78 $146.20 $151.09 $151.09 2,220,526
2021-01-11 $142.95 $147.46 $141.71 $145.08 $145.08 2,475,268
2021-01-08 $146.27 $151.19 $143.81 $145.56 $145.56 2,471,865
2021-01-07 $141.02 $145.85 $140.61 $144.80 $144.80 2,237,289
2021-01-06 $133.74 $138.96 $133.01 $138.11 $138.11 2,078,591
2021-01-05 $129.00 $133.80 $129.00 $133.39 $133.39 1,762,811
2021-01-04 $131.36 $131.97 $127.76 $129.51 $129.51 1,934,729
2020-12-31 $130.80 $131.23 $129.70 $130.29 $130.29 769,866
2020-12-30 $128.71 $131.03 $128.71 $130.79 $130.79 997,384
2020-12-29 $129.04 $130.35 $127.06 $128.07 $128.07 838,458
2020-12-28 $128.94 $130.02 $128.00 $128.14 $128.14 640,780
2020-12-24 $128.90 $129.20 $127.06 $128.42 $128.42 350,063
2020-12-23 $127.14 $130.04 $126.31 $128.35 $128.35 1,440,618
2020-12-22 $123.80 $126.00 $122.72 $125.04 $125.04 1,057,680
2020-12-21 $120.00 $123.68 $119.75 $123.32 $123.32 1,281,861
2020-12-18 $125.00 $125.74 $122.37 $124.30 $124.30 3,689,100
2020-12-17 $124.06 $125.23 $123.21 $124.89 $124.89 1,404,028
2020-12-16 $122.96 $123.60 $121.12 $122.84 $122.84 1,240,484
2020-12-15 $123.42 $123.99 $119.81 $122.61 $122.61 2,713,729
2020-12-14 $123.99 $124.30 $121.57 $121.65 $121.65 1,810,108
2020-12-11 $122.56 $123.62 $121.27 $122.24 $122.24 1,599,289
2020-12-10 $122.12 $124.50 $122.05 $124.15 $124.15 1,045,990
2020-12-09 $124.79 $125.76 $122.79 $123.73 $123.73 1,535,453
2020-12-08 $123.41 $124.71 $122.52 $123.07 $123.07 790,863
2020-12-07 $123.51 $123.64 $121.50 $123.46 $123.46 886,355
2020-12-04 $122.37 $124.24 $121.68 $123.35 $123.35 1,157,704
2020-12-03 $121.58 $122.02 $120.40 $121.16 $121.16 1,231,335
2020-12-02 $121.17 $122.10 $120.27 $121.00 $121.00 1,118,531
2020-12-01 $122.37 $123.44 $121.29 $122.21 $122.21 2,264,721
2020-11-30 $121.62 $121.97 $118.22 $118.70 $118.70 2,505,375
2020-11-27 $119.00 $121.89 $118.79 $121.86 $121.86 870,096
2020-11-25 $119.64 $120.01 $117.31 $118.47 $118.47 1,219,012
2020-11-24 $119.00 $122.07 $118.33 $121.66 $121.66 1,940,804
2020-11-23 $115.41 $117.34 $115.00 $116.60 $116.60 2,022,904
2020-11-20 $114.86 $115.69 $113.92 $114.32 $114.32 1,161,225
2020-11-19 $114.50 $115.97 $113.16 $115.36 $115.36 1,105,360
2020-11-18 $114.88 $116.99 $114.71 $115.05 $115.05 1,700,704
2020-11-17 $112.00 $115.61 $111.70 $114.44 $114.44 1,774,870
2020-11-16 $112.20 $114.54 $111.02 $114.47 $114.47 1,521,877
2020-11-13 $109.90 $110.53 $107.64 $109.91 $109.91 2,383,274
2020-11-12 $112.35 $112.50 $108.04 $108.82 $108.82 2,187,776
2020-11-11 $110.54 $111.68 $108.64 $111.03 $111.03 2,070,532
2020-11-10 $107.17 $110.00 $106.70 $108.84 $108.84 2,531,556
2020-11-09 $111.27 $114.55 $106.21 $106.69 $106.69 2,033,216
2020-11-06 $105.05 $105.87 $103.57 $104.48 $104.48 992,081
2020-11-05 $101.47 $105.79 $101.14 $104.78 $104.78 1,423,257
2020-11-04 $101.15 $101.99 $99.05 $99.25 $99.25 2,175,369
2020-11-03 $100.04 $103.15 $99.49 $101.79 $101.79 2,236,113
2020-11-02 $97.01 $98.84 $95.65 $97.88 $97.88 2,237,047
2020-10-30 $97.97 $99.41 $95.72 $96.49 $96.49 2,019,812
2020-10-29 $95.52 $100.34 $95.40 $98.32 $98.32 2,040,623
2020-10-28 $93.31 $95.37 $92.56 $93.57 $93.57 1,655,889
2020-10-27 $97.94 $98.78 $96.05 $96.29 $96.29 992,172
2020-10-26 $98.60 $99.11 $96.76 $98.19 $98.19 1,066,054
2020-10-23 $101.08 $101.78 $99.63 $100.29 $100.29 1,891,216
2020-10-22 $100.19 $101.13 $98.60 $100.15 $100.15 2,352,661
2020-10-21 $100.91 $101.59 $99.35 $99.41 $99.41 1,858,618
2020-10-20 $100.12 $102.18 $99.47 $100.19 $100.19 1,634,745
2020-10-19 $98.73 $100.19 $97.69 $99.40 $99.40 1,968,897
2020-10-16 $98.54 $99.50 $96.74 $98.20 $98.20 1,459,631
2020-10-15 $94.98 $98.25 $94.55 $97.68 $97.68 1,628,093
2020-10-14 $97.01 $97.50 $95.63 $95.74 $95.74 1,203,707
2020-10-13 $97.32 $97.87 $95.59 $96.07 $96.07 1,484,241
2020-10-12 $98.71 $99.50 $98.04 $98.26 $98.26 1,347,966
2020-10-09 $99.29 $99.29 $97.21 $98.06 $98.06 1,423,921
2020-10-08 $100.00 $100.82 $97.54 $97.97 $97.97 1,704,966
2020-10-07 $96.14 $99.48 $95.93 $99.19 $99.19 1,646,655
2020-10-06 $99.49 $99.54 $94.06 $94.48 $94.48 2,542,225
2020-10-05 $95.00 $97.63 $94.83 $97.20 $97.20 1,149,141
2020-10-02 $91.46 $94.50 $91.24 $93.56 $93.56 1,105,525
2020-10-01 $92.75 $94.97 $91.68 $93.96 $93.96 2,137,400
2020-09-30 $92.18 $93.28 $90.90 $91.68 $91.68 2,278,714
2020-09-29 $89.61 $92.29 $89.52 $91.92 $91.92 1,896,914
2020-09-28 $88.41 $90.88 $88.35 $90.03 $90.03 1,295,603
2020-09-25 $84.06 $87.04 $83.54 $86.40 $86.40 1,479,803
2020-09-24 $82.85 $85.63 $82.12 $84.33 $84.33 1,195,529
2020-09-23 $84.53 $85.73 $83.92 $83.95 $83.95 1,641,400
2020-09-22 $84.35 $85.11 $83.05 $84.51 $84.51 1,054,384
2020-09-21 $86.75 $87.55 $83.40 $84.56 $84.56 2,455,888
2020-09-18 $87.04 $89.42 $86.00 $88.95 $88.95 4,538,349
2020-09-17 $84.22 $84.37 $82.63 $83.29 $83.29 1,685,293
2020-09-16 $86.69 $86.70 $84.36 $84.97 $84.97 2,152,561
2020-09-15 $86.42 $87.62 $85.74 $86.01 $86.01 1,568,297
2020-09-14 $85.52 $86.45 $84.92 $85.89 $85.89 1,213,710
2020-09-11 $84.45 $85.26 $83.45 $84.55 $84.55 1,731,305
2020-09-10 $87.00 $87.69 $83.71 $84.09 $84.09 1,034,750
2020-09-09 $86.06 $86.63 $85.39 $85.65 $85.65 1,422,640
2020-09-08 $86.21 $86.48 $84.16 $84.66 $84.66 3,181,591
2020-09-04 $87.86 $88.21 $84.72 $86.21 $86.21 1,336,503
2020-09-03 $89.88 $90.06 $86.14 $86.76 $86.76 1,847,350
2020-09-02 $88.68 $90.70 $87.53 $90.00 $90.00 2,272,719
2020-09-01 $85.32 $87.12 $84.21 $87.05 $87.05 1,075,595
2020-08-31 $87.74 $87.89 $85.77 $86.12 $86.12 1,535,327
2020-08-28 $85.38 $87.32 $85.15 $87.25 $87.25 1,327,947
2020-08-27 $85.85 $85.85 $84.64 $85.34 $85.34 869,054
2020-08-26 $85.31 $85.91 $84.69 $85.44 $85.44 1,121,217
2020-08-25 $86.03 $86.31 $84.55 $85.36 $85.36 979,707
2020-08-24 $84.55 $85.87 $84.39 $85.50 $85.50 1,508,919
2020-08-21 $84.76 $84.81 $83.68 $83.88 $83.88 668,421
2020-08-20 $84.21 $84.87 $83.74 $84.49 $84.49 1,085,246
2020-08-19 $86.88 $87.05 $84.77 $85.42 $85.42 1,524,545
2020-08-18 $88.19 $89.11 $87.19 $87.24 $87.24 795,149
2020-08-17 $88.92 $89.31 $87.73 $88.16 $88.16 1,421,591
2020-08-14 $88.52 $88.93 $87.63 $88.34 $88.34 744,135
2020-08-13 $88.62 $89.33 $88.35 $88.63 $88.63 893,312
2020-08-12 $90.81 $91.51 $88.22 $89.50 $89.50 1,915,195
2020-08-11 $88.00 $90.82 $87.99 $88.84 $88.84 2,479,035
2020-08-10 $84.64 $86.81 $84.23 $86.44 $86.44 1,256,787
2020-08-07 $83.55 $84.81 $82.92 $83.86 $83.86 1,249,193
2020-08-06 $83.16 $85.18 $83.16 $84.53 $84.53 1,644,517
2020-08-05 $81.28 $83.94 $81.08 $83.84 $83.84 2,087,845
2020-08-04 $81.81 $81.81 $80.26 $81.02 $81.02 1,288,919
2020-08-03 $78.25 $80.44 $78.25 $79.72 $79.72 1,503,576
2020-07-31 $80.27 $80.40 $76.18 $77.75 $77.75 2,360,266
2020-07-30 $82.50 $82.84 $79.91 $80.46 $80.46 1,974,545
2020-07-29 $82.21 $83.72 $82.21 $83.67 $83.67 1,719,486
2020-07-28 $83.67 $84.27 $82.08 $82.17 $82.17 889,038
2020-07-27 $82.25 $84.35 $81.75 $83.55 $83.55 1,249,366
2020-07-24 $80.80 $83.16 $80.77 $82.25 $82.25 1,243,241
2020-07-23 $83.04 $83.53 $81.32 $82.33 $82.33 1,497,073
2020-07-22 $81.68 $82.80 $81.19 $82.72 $82.72 1,531,403
2020-07-21 $83.38 $83.80 $81.53 $81.87 $81.87 1,274,831
2020-07-20 $81.46 $82.23 $80.17 $81.94 $81.94 1,271,217
2020-07-17 $82.73 $82.79 $81.18 $81.78 $81.78 1,393,616
2020-07-16 $80.72 $82.41 $79.81 $82.27 $82.27 1,489,095
2020-07-15 $80.28 $82.22 $79.25 $81.78 $81.78 1,586,353
2020-07-14 $76.91 $78.41 $75.35 $78.19 $78.19 1,366,428
2020-07-13 $76.98 $79.18 $76.36 $76.68 $76.68 2,091,812
2020-07-10 $75.59 $76.89 $75.21 $76.28 $76.28 1,397,526
2020-07-09 $76.89 $77.01 $74.00 $75.39 $75.39 1,318,276
2020-07-08 $77.25 $77.71 $75.67 $76.76 $76.76 1,305,225
2020-07-07 $77.29 $78.06 $76.84 $77.11 $77.11 1,399,044
2020-07-06 $79.74 $80.23 $77.14 $78.43 $78.43 1,412,460
2020-07-02 $76.63 $79.18 $76.63 $76.81 $76.81 1,838,984
2020-07-01 $77.91 $77.99 $74.40 $75.42 $75.42 1,679,240
2020-06-30 $75.36 $78.44 $74.76 $77.92 $77.92 2,748,325
2020-06-29 $74.43 $75.93 $74.11 $75.67 $75.67 2,245,423
2020-06-26 $76.30 $77.03 $73.94 $74.13 $74.13 4,262,841
2020-06-25 $73.89 $76.86 $73.36 $76.63 $76.63 1,868,615
2020-06-24 $78.18 $78.20 $74.36 $74.62 $74.62 2,825,889
2020-06-23 $80.01 $80.88 $77.71 $78.76 $78.76 2,245,199
2020-06-22 $78.28 $79.30 $76.60 $78.52 $78.52 2,591,810
2020-06-19 $78.39 $80.79 $77.32 $77.73 $77.73 3,714,023
2020-06-18 $75.36 $77.28 $74.32 $76.61 $76.61 1,917,067
2020-06-17 $76.05 $76.56 $74.25 $76.05 $76.05 3,091,818
2020-06-16 $78.50 $79.41 $74.96 $76.15 $76.15 2,074,796
2020-06-15 $72.36 $76.24 $71.80 $75.55 $75.55 3,507,352
2020-06-12 $76.93 $77.78 $73.61 $75.66 $75.66 4,409,081
2020-06-11 $76.46 $79.29 $72.92 $72.95 $72.95 7,242,921
2020-06-10 $78.92 $82.61 $77.50 $82.43 $82.43 19,460,776
2020-06-09 $81.45 $82.04 $75.47 $75.91 $75.91 7,433,636
2020-06-08 $87.63 $89.74 $87.02 $87.50 $87.50 3,609,495
2020-06-05 $88.44 $89.00 $85.05 $85.85 $85.85 2,504,378
2020-06-04 $81.54 $84.22 $81.21 $83.69 $83.69 2,349,376
2020-06-03 $81.15 $84.55 $81.15 $83.33 $83.33 4,762,572
2020-06-02 $77.84 $79.66 $77.05 $79.66 $79.66 1,857,591
2020-06-01 $75.93 $77.05 $74.52 $76.64 $76.64 1,431,346
2020-05-29 $74.19 $75.62 $73.21 $75.35 $75.35 2,572,783
2020-05-28 $77.71 $78.20 $73.55 $73.63 $73.63 2,682,375
2020-05-27 $78.90 $81.96 $75.57 $77.63 $77.63 2,682,961
2020-05-26 $75.62 $76.37 $74.45 $75.68 $75.68 2,014,639
2020-05-22 $71.34 $72.13 $70.11 $71.89 $71.89 1,481,648
2020-05-21 $72.47 $74.40 $71.35 $71.53 $71.53 2,130,584
2020-05-20 $71.79 $73.33 $71.26 $71.71 $71.71 2,137,500
2020-05-19 $71.00 $74.22 $69.94 $70.00 $70.00 2,335,599
2020-05-18 $67.41 $70.80 $67.41 $70.18 $70.18 1,642,734
2020-05-15 $62.28 $64.40 $61.50 $64.07 $64.07 1,225,402
2020-05-14 $58.85 $63.19 $57.26 $63.15 $63.15 1,676,143
2020-05-13 $64.50 $64.50 $60.13 $60.79 $60.79 1,775,911
2020-05-12 $67.46 $67.75 $64.44 $64.50 $64.50 1,139,599
2020-05-11 $66.73 $68.14 $65.03 $66.71 $66.71 1,548,528
2020-05-08 $67.13 $68.68 $66.44 $68.15 $68.15 1,114,237
2020-05-07 $66.48 $68.20 $65.09 $65.23 $65.23 1,283,027
2020-05-06 $68.33 $68.39 $64.84 $65.18 $65.18 1,157,964
2020-05-05 $65.25 $67.05 $64.67 $65.64 $65.64 2,323,249
2020-05-04 $64.10 $65.43 $63.26 $64.27 $64.27 2,212,894
2020-05-01 $67.40 $67.40 $64.09 $65.75 $65.75 1,741,220
2020-04-30 $68.50 $71.03 $68.20 $69.55 $69.55 2,127,142
2020-04-29 $68.86 $72.41 $68.34 $71.66 $71.66 1,807,271
2020-04-28 $68.04 $69.77 $66.48 $66.68 $66.68 1,770,803
2020-04-27 $62.69 $65.91 $62.50 $65.51 $65.51 1,514,948
2020-04-24 $62.39 $63.74 $61.32 $62.74 $62.74 1,167,666
2020-04-23 $61.43 $62.65 $60.66 $60.73 $60.73 1,096,048
2020-04-22 $60.03 $61.23 $59.03 $60.50 $60.50 1,425,266
2020-04-21 $56.29 $59.72 $56.04 $58.35 $58.35 1,741,218
2020-04-20 $61.44 $62.42 $58.72 $59.53 $59.53 2,225,920
2020-04-17 $62.86 $64.76 $62.39 $63.92 $63.92 2,965,473
2020-04-16 $60.38 $61.29 $57.80 $59.36 $59.36 1,426,804
2020-04-15 $58.64 $61.23 $58.51 $60.87 $60.87 1,730,883
2020-04-14 $62.05 $64.64 $61.39 $62.82 $62.82 1,829,765
2020-04-13 $61.56 $61.85 $58.19 $60.74 $60.74 1,270,612
2020-04-09 $63.14 $66.65 $62.01 $62.23 $62.23 3,606,956
2020-04-08 $54.73 $60.39 $54.29 $60.20 $60.20 3,670,431
2020-04-07 $54.09 $56.23 $52.44 $53.50 $53.50 3,548,516
2020-04-06 $47.01 $50.71 $45.70 $49.93 $49.93 3,110,423
2020-04-03 $45.92 $46.46 $43.04 $43.29 $43.29 2,168,349
2020-04-02 $44.72 $48.79 $44.25 $45.59 $45.59 2,460,840
2020-04-01 $44.62 $47.47 $44.12 $45.92 $45.92 2,548,432
2020-03-31 $50.24 $52.21 $48.43 $49.24 $49.24 2,607,252
2020-03-30 $50.27 $51.82 $48.02 $49.92 $49.92 2,676,156
2020-03-27 $51.95 $52.81 $49.41 $51.28 $51.28 2,569,407
2020-03-26 $51.80 $55.89 $50.02 $55.28 $55.28 2,293,402
2020-03-25 $51.17 $53.43 $47.56 $50.73 $50.73 2,224,878
2020-03-24 $50.18 $52.12 $47.55 $49.52 $49.52 2,802,826
2020-03-23 $44.36 $48.64 $42.11 $46.50 $46.50 4,476,604
2020-03-20 $42.05 $49.61 $41.73 $45.17 $45.17 5,598,784
2020-03-19 $33.23 $45.36 $29.33 $40.58 $40.58 7,381,952
2020-03-18 $44.38 $45.70 $29.22 $33.55 $33.55 5,890,441
2020-03-17 $52.39 $52.86 $45.65 $48.31 $48.31 4,193,536
2020-03-16 $59.01 $59.01 $51.08 $51.12 $51.12 3,218,340
2020-03-13 $62.80 $66.50 $60.16 $66.47 $66.47 2,733,877
2020-03-12 $62.87 $64.79 $58.97 $59.40 $59.40 3,379,532
2020-03-11 $70.59 $71.63 $66.97 $67.23 $67.23 2,660,749
2020-03-10 $72.29 $73.35 $69.62 $72.84 $72.84 2,677,309
2020-03-09 $70.60 $71.57 $68.12 $68.91 $68.91 2,767,620
2020-03-06 $75.36 $77.96 $74.30 $76.29 $76.29 2,398,664
2020-03-05 $80.35 $81.67 $77.93 $78.50 $78.50 1,699,204
2020-03-04 $82.15 $83.15 $80.27 $83.10 $83.10 1,900,954
2020-03-03 $82.41 $84.87 $79.83 $80.57 $80.57 2,685,668
2020-03-02 $78.71 $82.18 $77.63 $82.17 $82.17 2,572,226
2020-02-28 $75.32 $79.39 $73.80 $78.11 $78.11 3,533,864
2020-02-27 $80.52 $81.71 $77.35 $77.98 $77.98 3,477,207
2020-02-26 $82.11 $83.44 $80.80 $81.10 $81.10 1,691,670
2020-02-25 $84.77 $84.84 $79.91 $81.11 $81.11 2,525,172
2020-02-24 $86.73 $87.18 $83.72 $83.98 $83.98 2,084,087
2020-02-21 $90.15 $90.46 $88.91 $90.07 $90.07 1,203,947
2020-02-20 $89.97 $92.04 $89.97 $91.09 $91.09 1,395,340
2020-02-19 $88.32 $90.87 $87.78 $90.71 $90.71 1,403,634
2020-02-18 $88.06 $89.48 $87.57 $88.02 $88.02 979,369
2020-02-14 $90.41 $90.52 $88.09 $88.32 $88.32 1,010,085
2020-02-13 $90.40 $91.10 $89.74 $90.52 $90.52 724,273
2020-02-12 $91.69 $92.30 $90.88 $91.51 $91.51 878,764
2020-02-11 $87.65 $91.10 $87.11 $90.78 $90.78 1,397,433
2020-02-10 $86.95 $87.35 $86.03 $87.30 $87.30 933,474
2020-02-07 $87.47 $87.49 $86.63 $87.13 $87.13 1,250,731
2020-02-06 $90.97 $90.99 $87.68 $88.24 $88.24 1,131,359
2020-02-05 $91.82 $92.50 $90.28 $90.52 $90.52 1,108,092
2020-02-04 $88.31 $91.02 $88.23 $90.51 $90.51 1,525,160
2020-02-03 $85.57 $87.56 $85.25 $86.72 $86.51 1,647,827
2020-01-31 $86.74 $87.07 $84.59 $84.79 $84.58 1,617,792
2020-01-30 $85.00 $88.14 $84.51 $87.68 $87.47 2,534,156
2020-01-29 $90.33 $91.05 $89.50 $89.88 $89.66 1,563,564
2020-01-28 $89.57 $90.30 $88.70 $89.64 $89.42 1,453,887
2020-01-27 $89.16 $89.60 $88.19 $88.60 $88.39 1,677,164
2020-01-24 $92.81 $92.84 $90.75 $91.54 $91.32 1,546,240
2020-01-23 $90.54 $92.40 $89.25 $92.33 $92.11 1,424,126
2020-01-22 $91.84 $92.41 $90.89 $91.15 $90.93 942,880
2020-01-21 $91.04 $91.91 $90.47 $91.00 $90.78 1,467,465
2020-01-17 $90.90 $92.19 $90.48 $91.53 $91.31 1,766,744
2020-01-16 $88.39 $91.42 $88.39 $91.20 $90.98 1,916,498
2020-01-15 $88.73 $89.33 $87.59 $87.89 $87.68 1,531,056
2020-01-14 $88.84 $89.73 $88.51 $89.01 $88.79 2,264,942
2020-01-13 $89.42 $89.42 $88.63 $88.87 $88.65 2,065,489
2020-01-10 $91.73 $91.73 $89.39 $89.51 $89.29 1,323,567
2020-01-09 $94.11 $94.35 $91.69 $91.73 $91.51 1,087,943
2020-01-08 $91.43 $93.47 $90.96 $93.09 $92.86 2,295,689
2020-01-07 $92.33 $92.50 $90.85 $91.19 $90.97 2,100,942
2020-01-06 $93.18 $93.18 $91.74 $92.35 $92.13 1,574,851
2020-01-03 $94.25 $94.83 $93.60 $94.10 $93.87 960,556
2020-01-02 $95.94 $96.34 $95.01 $96.31 $96.08 1,655,325
2019-12-31 $95.27 $95.88 $94.70 $94.97 $94.74 673,256
2019-12-30 $96.28 $96.28 $95.10 $95.25 $95.02 613,636
2019-12-27 $96.17 $96.58 $95.76 $96.31 $96.08 757,551
2019-12-26 $95.36 $95.76 $94.86 $95.72 $95.49 519,666
2019-12-24 $95.80 $96.04 $94.89 $94.89 $94.66 320,310
2019-12-23 $96.72 $96.91 $95.27 $95.53 $95.30 1,051,039
2019-12-20 $98.93 $99.04 $96.25 $96.35 $96.12 2,021,300
2019-12-19 $97.74 $98.30 $97.10 $97.85 $97.61 1,053,523
2019-12-18 $96.30 $98.18 $95.94 $97.86 $97.62 1,285,543
2019-12-17 $95.23 $95.88 $94.56 $95.84 $95.61 1,320,711
2019-12-16 $94.84 $95.87 $94.38 $94.96 $94.73 1,398,110
2019-12-13 $95.62 $96.36 $93.31 $93.55 $93.32 1,227,942
2019-12-12 $93.68 $96.14 $93.28 $95.81 $95.58 951,408
2019-12-11 $93.36 $93.76 $92.48 $92.99 $92.76 800,901
2019-12-10 $92.87 $93.24 $92.22 $92.77 $92.55 770,283
2019-12-09 $93.34 $93.53 $92.90 $92.96 $92.73 826,793
2019-12-06 $94.55 $94.83 $93.30 $93.77 $93.54 864,054
2019-12-05 $92.58 $93.67 $91.93 $93.38 $93.15 794,639
2019-12-04 $92.07 $93.05 $92.07 $92.37 $92.15 1,231,099
2019-12-03 $93.80 $95.00 $91.72 $91.83 $91.61 1,328,149
2019-12-02 $94.72 $95.57 $93.68 $94.50 $94.27 1,750,015
2019-11-29 $94.56 $94.66 $93.77 $93.88 $93.65 664,395
2019-11-27 $94.87 $95.27 $94.08 $94.68 $94.45 743,026
2019-11-26 $93.40 $94.98 $93.18 $94.87 $94.64 1,565,418
2019-11-25 $92.50 $94.02 $91.97 $94.02 $93.79 2,384,663
2019-11-22 $90.09 $91.62 $89.82 $91.47 $91.25 3,128,195
2019-11-21 $89.97 $90.87 $88.82 $88.99 $88.77 1,111,691
2019-11-20 $90.69 $90.96 $89.30 $89.50 $89.28 1,490,595
2019-11-19 $92.57 $92.69 $90.76 $91.14 $90.92 1,824,996
2019-11-18 $91.97 $92.63 $91.51 $92.32 $92.10 1,256,330
2019-11-15 $93.16 $93.16 $91.93 $92.31 $92.09 1,328,723
2019-11-14 $91.48 $92.84 $91.16 $92.25 $92.03 1,278,867
2019-11-13 $94.21 $94.23 $91.27 $91.69 $91.47 1,271,336
2019-11-12 $96.61 $96.88 $94.90 $95.18 $94.95 1,325,762
2019-11-11 $95.99 $97.12 $95.72 $96.05 $95.82 685,252
2019-11-08 $96.21 $96.92 $95.12 $96.88 $96.65 862,376
2019-11-07 $96.43 $97.64 $96.29 $96.49 $96.26 1,986,032
2019-11-06 $95.34 $95.82 $94.51 $95.58 $95.35 1,077,222
2019-11-05 $95.59 $96.35 $94.92 $95.23 $95.00 2,556,967
2019-11-04 $93.49 $95.63 $93.14 $95.62 $95.17 1,935,149
2019-11-01 $90.72 $92.49 $90.27 $92.35 $91.91 1,526,208
2019-10-31 $92.20 $92.42 $89.08 $89.55 $89.13 1,731,600
2019-10-30 $89.01 $92.76 $85.89 $92.42 $91.98 2,893,494
2019-10-29 $89.62 $90.43 $89.14 $90.38 $89.95 1,481,047
2019-10-28 $90.48 $90.70 $89.95 $90.11 $89.68 769,422
2019-10-25 $88.85 $89.95 $88.40 $89.58 $89.16 1,054,363
2019-10-24 $89.72 $90.19 $88.85 $89.02 $88.60 584,606
2019-10-23 $90.10 $90.27 $88.73 $89.37 $88.95 1,037,830
2019-10-22 $88.86 $91.02 $88.19 $90.39 $89.96 655,541
2019-10-21 $89.83 $89.83 $88.75 $89.36 $88.94 788,101
2019-10-18 $88.68 $89.72 $88.64 $88.96 $88.54 952,894
2019-10-17 $89.57 $89.58 $88.57 $89.04 $88.62 810,440
2019-10-16 $88.59 $89.75 $88.26 $89.11 $88.69 1,182,102
2019-10-15 $86.80 $88.86 $86.78 $88.05 $87.63 846,035
2019-10-14 $85.91 $86.82 $85.85 $86.59 $86.18 492,937
2019-10-11 $84.85 $87.22 $84.85 $86.26 $85.85 1,056,541
2019-10-10 $82.17 $83.98 $82.17 $83.17 $82.78 821,872
2019-10-09 $81.84 $82.30 $81.05 $81.85 $81.46 781,205
2019-10-08 $82.33 $82.91 $80.53 $80.56 $80.18 967,233
2019-10-07 $83.16 $84.82 $82.60 $84.00 $83.60 953,162
2019-10-04 $82.98 $84.15 $82.96 $83.43 $83.04 1,426,149
2019-10-03 $81.78 $83.51 $81.46 $82.60 $82.21 1,156,319
2019-10-02 $83.75 $84.69 $80.57 $82.22 $81.83 1,853,229
2019-10-01 $87.59 $88.35 $85.01 $85.11 $84.71 1,145,526
2019-09-30 $87.27 $87.96 $86.92 $87.42 $87.01 912,371
2019-09-27 $87.96 $88.59 $86.45 $86.88 $86.47 816,969
2019-09-26 $88.26 $88.34 $86.79 $87.71 $87.30 514,181
2019-09-25 $86.66 $88.31 $85.88 $88.07 $87.65 772,033
2019-09-24 $88.50 $89.12 $86.32 $86.69 $86.28 1,233,071
2019-09-23 $88.06 $89.30 $87.77 $87.99 $87.57 1,137,687
2019-09-20 $89.87 $90.05 $86.95 $87.07 $86.66 1,685,383
2019-09-19 $89.60 $90.24 $89.05 $89.47 $89.05 784,788
2019-09-18 $89.52 $90.14 $88.75 $89.51 $89.09 794,534
2019-09-17 $89.08 $89.90 $87.93 $89.64 $89.22 1,024,946
2019-09-16 $89.56 $90.92 $88.71 $89.59 $89.17 1,281,828
2019-09-13 $90.02 $91.57 $89.56 $90.18 $89.75 1,411,034
2019-09-12 $90.80 $91.45 $88.96 $91.15 $90.72 1,237,006
2019-09-11 $90.49 $91.14 $88.83 $91.10 $90.67 806,368
2019-09-10 $89.44 $90.76 $88.47 $90.76 $90.33 1,103,830
2019-09-09 $89.55 $90.78 $89.01 $90.31 $89.88 1,044,916
2019-09-06 $88.26 $89.08 $87.03 $88.75 $88.33 719,835
2019-09-05 $85.82 $88.28 $85.47 $88.17 $87.75 1,089,171
2019-09-04 $82.91 $84.23 $82.75 $84.19 $83.79 935,584
2019-09-03 $82.90 $82.90 $80.88 $81.56 $81.17 1,195,942
2019-08-30 $84.14 $84.82 $82.83 $83.17 $82.78 1,115,792
2019-08-29 $83.51 $84.31 $82.67 $83.30 $82.91 816,414
2019-08-28 $80.72 $82.84 $80.13 $82.68 $82.29 744,733
2019-08-27 $81.76 $82.37 $80.97 $81.02 $80.64 773,130
2019-08-26 $80.79 $81.36 $79.99 $80.86 $80.48 671,523
2019-08-23 $82.51 $83.01 $79.45 $79.88 $79.50 1,263,233
2019-08-22 $84.08 $84.55 $83.06 $83.52 $83.13 530,150
2019-08-21 $83.71 $83.89 $83.06 $83.43 $83.04 805,414
2019-08-20 $82.87 $83.22 $81.02 $82.19 $81.80 908,463
2019-08-19 $83.47 $83.97 $78.56 $83.56 $83.17 931,663
2019-08-16 $80.09 $82.12 $79.87 $81.85 $81.46 802,392
2019-08-15 $79.93 $80.52 $78.56 $79.19 $78.82 1,232,876
2019-08-14 $81.50 $81.52 $79.36 $79.52 $79.14 1,267,652
2019-08-13 $82.18 $84.83 $81.47 $83.56 $83.17 1,079,914
2019-08-12 $82.83 $83.66 $82.14 $82.56 $82.17 1,013,563
2019-08-09 $84.73 $85.30 $83.07 $83.54 $83.15 868,251
2019-08-08 $83.89 $85.72 $83.75 $85.46 $85.06 1,324,583
2019-08-07 $81.80 $83.69 $80.93 $83.52 $83.13 1,753,769
2019-08-06 $81.75 $83.49 $81.72 $83.20 $82.81 1,486,025
2019-08-05 $81.14 $81.99 $80.77 $80.99 $80.39 1,691,756
2019-08-02 $83.09 $83.57 $80.54 $83.25 $82.64 1,307,190
2019-08-01 $88.55 $88.83 $82.34 $83.63 $83.02 2,272,903
2019-07-31 $85.74 $88.98 $84.95 $87.65 $87.01 3,559,433
2019-07-30 $80.93 $81.72 $79.99 $81.57 $80.97 1,415,994
2019-07-29 $82.32 $82.75 $81.61 $82.18 $81.58 766,793
2019-07-26 $82.06 $82.54 $81.07 $82.40 $81.79 1,491,808
2019-07-25 $83.22 $83.41 $81.27 $81.91 $81.31 1,690,439
2019-07-24 $81.93 $83.68 $81.93 $83.68 $83.07 1,090,022
2019-07-23 $81.71 $82.92 $80.15 $82.20 $81.60 1,639,322
2019-07-22 $80.39 $81.44 $79.92 $80.09 $79.50 1,281,172
2019-07-19 $79.02 $81.99 $78.69 $80.09 $79.50 1,190,998
2019-07-18 $77.97 $78.67 $77.71 $78.65 $78.07 918,528
2019-07-17 $79.80 $80.00 $78.23 $78.36 $77.78 1,172,901
2019-07-16 $79.53 $80.91 $78.19 $79.99 $79.40 1,392,546
2019-07-15 $80.23 $80.90 $78.72 $80.78 $80.19 1,294,963
2019-07-12 $78.14 $80.50 $78.04 $80.20 $79.61 908,123
2019-07-11 $77.36 $77.81 $76.87 $77.72 $77.15 657,610
2019-07-10 $76.36 $77.68 $75.91 $77.52 $76.95 1,350,748
2019-07-09 $76.23 $76.45 $74.91 $76.07 $75.51 1,731,865
2019-07-08 $78.72 $79.16 $76.51 $76.77 $76.21 1,185,164
2019-07-05 $78.67 $79.72 $78.56 $79.19 $78.61 930,889
2019-07-03 $80.01 $80.17 $79.24 $79.32 $78.74 437,538
2019-07-02 $80.80 $81.09 $78.83 $79.58 $79.00 1,027,148
2019-07-01 $82.50 $82.99 $79.91 $80.71 $80.12 1,353,504
2019-06-28 $81.01 $82.51 $80.83 $80.83 $80.24 5,891,418
2019-06-27 $80.05 $81.06 $79.85 $81.06 $80.46 1,748,292
2019-06-26 $78.24 $79.75 $77.27 $78.92 $78.34 1,275,974
2019-06-25 $78.11 $78.47 $77.61 $78.11 $77.54 1,137,691
2019-06-24 $78.17 $79.07 $77.11 $78.31 $77.73 963,609
2019-06-21 $78.48 $78.75 $77.95 $78.42 $77.84 1,442,400
2019-06-20 $78.27 $78.70 $77.29 $78.47 $77.89 1,286,523
2019-06-19 $77.32 $77.71 $76.52 $76.85 $76.29 1,181,420
2019-06-18 $76.48 $78.41 $76.43 $76.80 $76.24 1,013,719
2019-06-17 $75.14 $76.15 $74.55 $75.84 $75.28 1,077,399
2019-06-14 $75.93 $75.93 $74.24 $75.33 $74.78 1,108,966
2019-06-13 $74.64 $76.13 $74.27 $76.09 $75.53 1,270,075
2019-06-12 $76.13 $76.21 $74.78 $74.89 $74.34 1,015,190
2019-06-11 $77.17 $77.55 $75.98 $76.14 $75.58 1,062,661
2019-06-10 $74.75 $76.77 $74.50 $75.71 $75.15 1,397,660
2019-06-07 $73.45 $74.30 $72.62 $73.40 $72.86 1,176,474
2019-06-06 $72.35 $73.31 $71.89 $72.92 $72.38 2,331,928
2019-06-05 $70.73 $72.66 $70.14 $72.51 $71.98 2,802,316
2019-06-04 $68.44 $70.70 $68.31 $70.51 $69.99 3,175,428
2019-06-03 $64.20 $67.14 $64.10 $66.84 $66.35 2,090,955
2019-05-31 $65.84 $65.92 $63.36 $64.04 $63.57 3,821,815
2019-05-30 $68.73 $69.66 $68.24 $68.67 $68.17 1,326,480
2019-05-29 $68.32 $69.10 $67.82 $68.61 $68.11 1,469,865
2019-05-28 $68.45 $69.49 $68.20 $69.12 $68.61 2,121,580
2019-05-24 $68.40 $68.61 $67.17 $67.81 $67.31 2,089,840
2019-05-23 $68.64 $68.67 $66.92 $67.72 $67.22 2,801,188
2019-05-22 $71.84 $71.92 $69.01 $69.35 $68.84 2,612,010
2019-05-21 $73.25 $73.66 $72.31 $72.38 $71.85 1,158,363
2019-05-20 $72.78 $73.49 $72.33 $72.73 $72.20 1,322,296
2019-05-17 $73.29 $74.61 $73.16 $73.65 $73.11 1,616,361
2019-05-16 $75.31 $75.32 $73.50 $73.71 $73.17 1,998,390
2019-05-15 $73.75 $75.62 $72.69 $75.04 $74.49 1,645,979
2019-05-14 $73.83 $75.23 $73.45 $74.73 $74.18 1,241,072
2019-05-13 $75.34 $75.41 $72.61 $73.31 $72.77 2,186,626
2019-05-10 $77.30 $78.00 $75.75 $77.23 $76.66 1,218,899
2019-05-09 $77.95 $78.52 $76.14 $77.91 $77.34 1,868,492
2019-05-08 $79.42 $80.84 $79.22 $79.72 $79.13 1,831,343
2019-05-07 $78.31 $79.58 $78.06 $79.43 $78.85 2,438,041
2019-05-06 $77.90 $79.94 $77.32 $79.70 $78.90 1,776,803
2019-05-03 $79.59 $80.66 $78.82 $80.18 $79.37 1,471,388
2019-05-02 $75.01 $80.41 $74.02 $79.78 $78.97 2,929,523
2019-05-01 $85.98 $86.15 $83.56 $83.64 $82.80 1,530,767
2019-04-30 $85.49 $86.14 $84.54 $85.70 $84.84 1,365,850
2019-04-29 $86.15 $86.64 $85.71 $85.84 $84.97 973,066
2019-04-26 $86.31 $87.03 $85.36 $86.51 $85.64 1,388,430
2019-04-25 $88.13 $88.26 $85.17 $85.45 $84.59 1,700,570
2019-04-24 $89.49 $89.55 $88.89 $88.95 $88.05 1,177,448
2019-04-23 $89.56 $89.79 $88.84 $89.49 $88.59 1,080,505
2019-04-22 $89.75 $90.53 $89.45 $89.74 $88.83 888,203
2019-04-18 $90.17 $90.67 $89.36 $90.34 $89.43 1,288,755
2019-04-17 $90.78 $91.32 $90.40 $90.72 $89.80 1,174,535
2019-04-16 $89.70 $90.25 $89.36 $90.12 $89.21 1,170,914
2019-04-15 $90.68 $90.88 $89.36 $89.72 $88.81 954,485
2019-04-12 $89.99 $91.22 $89.81 $90.79 $89.87 1,377,685
2019-04-11 $88.55 $89.15 $87.94 $89.08 $88.18 861,804
2019-04-10 $87.31 $88.63 $87.05 $88.56 $87.67 778,485
2019-04-09 $87.36 $87.72 $86.73 $87.51 $86.63 1,503,328
2019-04-08 $87.00 $88.62 $86.90 $88.49 $87.60 1,373,328
2019-04-05 $86.55 $87.25 $86.38 $86.94 $86.06 901,440
2019-04-04 $85.12 $86.75 $84.97 $86.44 $85.57 1,006,383
2019-04-03 $84.16 $85.80 $84.14 $84.98 $84.12 1,466,280
2019-04-02 $82.60 $83.08 $82.04 $82.93 $82.09 1,158,857
2019-04-01 $80.68 $82.67 $80.39 $82.58 $81.75 1,298,057
2019-03-29 $79.35 $79.96 $79.09 $79.49 $78.69 1,547,375
2019-03-28 $78.13 $79.60 $78.07 $78.81 $78.01 1,076,689
2019-03-27 $79.18 $79.48 $77.35 $77.71 $76.93 1,715,193
2019-03-26 $78.61 $79.29 $78.34 $78.98 $78.18 809,015
2019-03-25 $77.60 $78.59 $77.11 $78.02 $77.23 1,177,978
2019-03-22 $80.19 $80.60 $77.58 $77.61 $76.83 1,723,229
2019-03-21 $80.40 $81.37 $80.00 $80.90 $80.08 1,267,609
2019-03-20 $82.59 $82.73 $80.17 $80.43 $79.62 2,090,298
2019-03-19 $81.67 $83.60 $81.57 $82.81 $81.97 1,950,976
2019-03-18 $81.75 $81.97 $80.52 $81.00 $80.18 1,856,279
2019-03-15 $81.64 $82.54 $81.31 $81.96 $81.13 2,187,075
2019-03-14 $82.00 $82.00 $80.67 $81.10 $80.28 1,249,477
2019-03-13 $82.69 $83.43 $82.33 $82.35 $81.52 1,480,154
2019-03-12 $82.89 $83.43 $82.43 $82.47 $81.64 1,193,199
2019-03-11 $81.99 $83.08 $81.88 $82.58 $81.75 1,307,417
2019-03-08 $81.24 $82.11 $81.01 $81.79 $80.96 1,733,508
2019-03-07 $81.86 $82.53 $80.84 $82.14 $81.31 1,415,129
2019-03-06 $83.64 $84.24 $82.31 $82.46 $81.63 1,433,697
2019-03-05 $83.90 $84.36 $83.43 $83.99 $83.14 1,361,070
2019-03-04 $84.46 $84.96 $82.87 $83.95 $83.10 3,009,673
2019-03-01 $83.99 $84.82 $83.43 $84.27 $83.42 1,683,722
2019-02-28 $82.95 $83.31 $82.28 $83.11 $82.27 1,942,244
2019-02-27 $82.55 $83.59 $82.01 $83.31 $82.47 1,060,417
2019-02-26 $82.58 $83.31 $82.39 $82.77 $81.93 883,321
2019-02-25 $83.03 $83.94 $82.76 $83.05 $82.21 1,361,681
2019-02-22 $81.43 $82.41 $81.15 $82.36 $81.53 926,147
2019-02-21 $81.36 $82.03 $80.90 $81.12 $80.30 1,073,731
2019-02-20 $81.64 $82.41 $81.50 $81.71 $80.89 1,066,721
2019-02-19 $80.74 $81.62 $80.70 $81.30 $80.48 1,203,684
2019-02-15 $80.35 $81.18 $79.79 $80.95 $80.13 1,588,639
2019-02-14 $78.72 $80.01 $77.90 $79.65 $78.85 1,787,281
2019-02-13 $79.24 $79.96 $78.70 $79.52 $78.72 2,427,260
2019-02-12 $76.54 $77.65 $76.39 $77.16 $76.38 2,213,406
2019-02-11 $75.70 $76.68 $75.46 $76.06 $75.29 1,421,186
2019-02-08 $75.74 $75.81 $73.63 $75.69 $74.93 2,072,188
2019-02-07 $77.25 $77.57 $75.66 $76.22 $75.45 2,300,971
2019-02-06 $78.47 $79.04 $78.13 $78.28 $77.49 1,568,830
2019-02-05 $78.23 $78.99 $78.11 $78.66 $77.87 1,816,267
2019-02-04 $78.08 $78.76 $76.44 $78.59 $77.58 2,991,208
2019-02-01 $78.21 $78.72 $77.09 $78.02 $77.02 4,403,927
2019-01-31 $76.00 $79.72 $75.95 $79.13 $78.11 4,072,357
2019-01-30 $72.58 $73.99 $71.92 $73.79 $72.84 1,971,208
2019-01-29 $72.56 $72.96 $71.86 $72.43 $71.50 1,989,272
2019-01-28 $72.42 $73.19 $71.82 $73.03 $72.09 1,604,678
2019-01-25 $72.00 $73.49 $71.84 $73.00 $72.06 2,447,256
2019-01-24 $70.50 $71.96 $70.34 $71.82 $70.90 1,126,859
2019-01-23 $71.71 $71.71 $69.36 $70.25 $69.35 1,492,192
2019-01-22 $72.38 $72.62 $71.16 $71.72 $70.80 1,538,031
2019-01-18 $71.59 $73.47 $70.92 $72.93 $71.99 2,241,325
2019-01-17 $69.95 $71.15 $69.59 $71.14 $70.23 1,850,205
2019-01-16 $69.31 $71.10 $69.09 $70.35 $69.45 1,802,788
2019-01-15 $70.33 $70.80 $68.48 $69.82 $68.92 2,790,351
2019-01-14 $69.12 $70.75 $68.71 $70.37 $69.47 1,668,353
2019-01-11 $70.23 $70.33 $68.92 $69.43 $68.54 1,685,150
2019-01-10 $69.25 $70.30 $68.80 $70.23 $69.33 2,095,558
2019-01-09 $67.76 $70.92 $67.76 $69.54 $68.65 4,290,584
2019-01-08 $64.73 $67.03 $64.73 $67.01 $66.15 3,054,900
2019-01-07 $62.80 $63.91 $62.18 $63.57 $62.75 1,818,693
2019-01-04 $60.90 $63.01 $60.89 $62.62 $61.82 2,151,989
2019-01-03 $60.92 $61.08 $58.91 $60.42 $59.64 2,717,854
2019-01-02 $60.35 $61.80 $59.21 $61.15 $60.36 2,145,973
2018-12-31 $61.50 $61.67 $60.32 $61.57 $60.78 1,519,872
2018-12-28 $62.00 $62.21 $60.74 $61.38 $60.59 1,634,492
2018-12-27 $60.39 $61.96 $59.28 $61.96 $61.16 1,781,369
2018-12-26 $60.39 $61.74 $58.80 $61.74 $60.95 1,681,538
2018-12-24 $61.25 $62.03 $59.98 $60.08 $59.31 1,139,990
2018-12-21 $62.19 $63.92 $61.44 $61.44 $60.65 3,820,007
2018-12-20 $61.82 $63.45 $61.70 $62.36 $61.56 3,460,740
2018-12-19 $63.23 $65.18 $61.77 $62.00 $61.20 2,391,239
2018-12-18 $64.77 $65.53 $63.15 $63.39 $62.58 2,323,610
2018-12-17 $65.09 $66.69 $63.87 $64.44 $63.61 2,413,582
2018-12-14 $66.03 $67.40 $65.74 $65.95 $65.10 1,753,285
2018-12-13 $67.66 $68.06 $66.32 $66.69 $65.83 1,527,275
2018-12-12 $67.79 $68.48 $66.91 $67.37 $66.50 2,142,983
2018-12-11 $67.44 $68.52 $66.30 $66.76 $65.90 2,890,607
2018-12-10 $66.79 $67.32 $64.89 $65.33 $64.49 2,519,366
2018-12-07 $69.69 $70.90 $66.94 $67.09 $66.23 1,715,537
2018-12-06 $70.12 $70.32 $69.00 $69.87 $68.97 2,857,210
2018-12-04 $74.21 $75.02 $70.98 $71.58 $70.66 2,465,327
2018-12-03 $74.49 $76.65 $74.49 $74.71 $73.75 2,547,872
2018-11-30 $71.34 $72.20 $71.08 $71.90 $70.98 2,424,135
2018-11-29 $72.42 $72.72 $71.44 $71.50 $70.58 1,534,422
2018-11-28 $71.22 $72.62 $70.56 $72.55 $71.62 1,572,101
2018-11-27 $73.65 $74.20 $70.73 $71.09 $70.18 1,978,932
2018-11-26 $73.67 $74.48 $72.96 $74.44 $73.48 1,770,423
2018-11-23 $72.53 $74.13 $72.47 $72.99 $72.05 1,015,703
2018-11-21 $71.98 $73.87 $70.61 $73.30 $72.36 2,244,890
2018-11-20 $71.58 $71.90 $70.41 $71.06 $70.15 2,680,027
2018-11-19 $74.16 $74.33 $71.65 $72.24 $71.31 2,119,097
2018-11-16 $74.59 $75.21 $73.62 $74.18 $73.23 1,749,707
2018-11-15 $74.52 $75.33 $72.49 $75.15 $74.18 1,947,234
2018-11-14 $75.21 $76.20 $74.86 $75.00 $74.04 1,629,746
2018-11-13 $74.67 $76.44 $74.57 $75.00 $74.04 1,557,912
2018-11-12 $75.74 $76.40 $74.17 $74.50 $73.54 2,072,154
2018-11-09 $76.83 $76.83 $74.88 $75.62 $74.65 3,060,901
2018-11-08 $77.61 $78.96 $77.35 $77.68 $76.68 2,028,067
2018-11-07 $76.64 $78.44 $75.46 $78.35 $77.34 2,223,515
2018-11-06 $75.70 $77.09 $75.70 $76.37 $75.39 1,687,243
2018-11-05 $79.03 $79.12 $75.73 $76.10 $74.91 2,428,111
2018-11-02 $78.13 $79.84 $77.83 $79.46 $78.21 3,739,765
2018-11-01 $77.26 $77.69 $75.61 $77.44 $76.23 2,775,260
2018-10-31 $76.60 $78.42 $75.71 $76.80 $75.60 4,506,875
2018-10-30 $76.19 $76.89 $72.96 $74.17 $73.01 5,574,187
2018-10-29 $76.92 $79.98 $75.14 $76.22 $75.02 4,431,703
2018-10-26 $72.39 $74.69 $71.66 $73.73 $72.57 2,716,079
2018-10-25 $73.86 $74.45 $72.73 $74.13 $72.97 3,054,708
2018-10-24 $75.84 $76.37 $72.75 $72.88 $71.74 3,569,928
2018-10-23 $72.92 $76.73 $72.08 $76.33 $75.13 3,542,284
2018-10-22 $74.82 $75.09 $73.72 $74.28 $73.11 2,326,664
2018-10-19 $73.50 $75.09 $72.82 $74.29 $73.12 3,269,780
2018-10-18 $73.78 $74.62 $72.82 $74.21 $73.05 5,341,911
2018-10-17 $74.07 $74.42 $72.79 $73.98 $72.82 3,565,547
2018-10-16 $74.58 $74.72 $73.62 $74.28 $73.11 2,012,219
2018-10-15 $73.87 $74.67 $73.45 $73.65 $72.49 1,625,367
2018-10-12 $75.00 $75.72 $72.52 $74.02 $72.86 2,674,775
2018-10-11 $75.07 $76.76 $72.87 $73.92 $72.76 3,143,681
2018-10-10 $76.10 $76.95 $74.82 $75.63 $74.44 4,880,051
2018-10-09 $79.77 $79.96 $76.12 $76.56 $75.36 3,782,845
2018-10-08 $78.53 $80.06 $78.43 $79.70 $78.45 2,934,642
2018-10-05 $82.11 $82.35 $78.55 $79.01 $77.77 4,249,453
2018-10-04 $84.75 $85.05 $82.51 $82.83 $81.53 2,252,568
2018-10-03 $85.70 $86.77 $85.09 $85.13 $83.79 1,607,281
2018-10-02 $84.43 $85.33 $83.92 $84.94 $83.61 1,667,893
2018-10-01 $85.25 $85.38 $84.04 $84.09 $82.77 1,901,148
2018-09-28 $83.86 $84.53 $83.04 $83.90 $82.58 1,530,316
2018-09-27 $84.98 $84.98 $83.87 $84.14 $82.82 1,171,580
2018-09-26 $84.73 $86.03 $84.53 $84.68 $83.35 2,196,122
2018-09-25 $87.72 $87.72 $84.50 $84.81 $83.48 2,790,688
2018-09-24 $89.44 $89.50 $86.67 $87.99 $86.61 2,054,356
2018-09-21 $90.69 $92.98 $89.38 $90.27 $88.85 5,277,748
2018-09-20 $88.09 $90.09 $88.00 $89.77 $88.36 2,323,963
2018-09-19 $86.31 $88.09 $86.31 $87.30 $85.93 1,655,979
2018-09-18 $85.25 $86.11 $84.63 $86.01 $84.66 1,699,287
2018-09-17 $86.96 $87.14 $85.34 $85.45 $84.11 1,081,547
2018-09-14 $86.24 $87.46 $85.91 $86.88 $85.52 1,601,780
2018-09-13 $85.43 $86.60 $85.43 $86.07 $84.72 2,343,582
2018-09-12 $84.65 $85.87 $84.19 $84.86 $83.53 1,926,026
2018-09-11 $85.15 $85.36 $84.34 $84.96 $83.63 1,237,364
2018-09-10 $84.92 $85.62 $84.89 $85.52 $84.18 1,491,165
2018-09-07 $84.70 $85.02 $83.44 $84.33 $83.01 2,119,435
2018-09-06 $85.25 $85.35 $83.71 $84.78 $83.45 4,487,034
2018-09-05 $86.42 $86.92 $85.22 $85.26 $83.92 4,038,385
2018-09-04 $87.81 $88.00 $86.29 $87.04 $85.67 2,244,996
2018-08-31 $88.28 $88.75 $87.35 $88.01 $86.63 1,447,341
2018-08-30 $90.70 $90.85 $88.64 $88.95 $87.55 1,221,367
2018-08-29 $92.38 $92.38 $90.60 $90.78 $89.36 1,475,381
2018-08-28 $92.78 $92.88 $90.13 $92.06 $90.62 1,473,899
2018-08-27 $88.95 $92.19 $88.80 $92.05 $90.61 2,034,671
2018-08-24 $89.20 $89.31 $87.83 $88.47 $87.08 2,902,686
2018-08-23 $91.00 $91.03 $88.92 $89.09 $87.69 2,016,664
2018-08-22 $92.00 $92.30 $90.62 $90.82 $89.40 1,720,582
2018-08-21 $94.55 $95.00 $93.64 $93.76 $92.29 882,208
2018-08-20 $93.26 $94.62 $93.26 $94.48 $93.00 826,280
2018-08-17 $91.64 $93.02 $91.21 $92.76 $91.30 1,043,658
2018-08-16 $91.75 $92.37 $91.30 $91.78 $90.34 1,525,440
2018-08-15 $93.56 $93.76 $90.18 $90.98 $89.55 2,253,519
2018-08-14 $93.33 $94.51 $92.95 $94.03 $92.55 1,332,142
2018-08-13 $94.61 $94.64 $92.38 $92.77 $91.31 1,669,033
2018-08-10 $95.90 $96.02 $93.35 $94.53 $93.05 1,548,733
2018-08-09 $98.30 $98.50 $96.70 $96.72 $95.20 1,088,971
2018-08-08 $97.85 $98.51 $97.08 $98.09 $96.55 1,159,432
2018-08-07 $98.27 $98.61 $97.26 $98.45 $96.91 1,159,220
2018-08-06 $98.54 $98.77 $97.88 $98.02 $96.27 1,296,766
2018-08-03 $97.16 $98.61 $97.08 $98.45 $96.69 1,432,952
2018-08-02 $95.16 $96.89 $94.00 $96.77 $95.04 1,416,486
2018-08-01 $98.01 $98.35 $95.46 $95.89 $94.18 2,265,837
2018-07-31 $93.03 $98.40 $92.99 $98.07 $96.32 3,635,837
2018-07-30 $94.37 $94.93 $92.40 $92.50 $90.85 1,677,290
2018-07-27 $93.50 $94.84 $92.86 $93.61 $91.94 1,368,796
2018-07-26 $95.10 $95.92 $93.17 $93.25 $91.58 1,796,683
2018-07-25 $92.51 $95.55 $90.73 $95.20 $93.50 2,684,832
2018-07-24 $93.54 $94.19 $92.86 $93.22 $91.55 1,651,946
2018-07-23 $92.49 $92.97 $91.95 $92.73 $91.07 805,748
2018-07-20 $94.02 $94.22 $92.13 $92.94 $91.28 1,840,426
2018-07-19 $96.19 $96.69 $94.80 $94.97 $93.27 1,068,211
2018-07-18 $96.20 $97.22 $95.78 $96.78 $95.05 1,171,765
2018-07-17 $93.02 $96.46 $93.01 $96.34 $94.62 2,027,928
2018-07-16 $93.60 $94.04 $93.20 $93.55 $91.88 761,932
2018-07-13 $93.49 $93.99 $93.11 $93.63 $91.96 695,203
2018-07-12 $93.45 $93.49 $92.30 $93.11 $91.45 1,313,402
2018-07-11 $95.26 $95.26 $92.97 $93.04 $91.38 1,010,694
2018-07-10 $95.10 $96.44 $94.92 $96.34 $94.62 1,284,440
2018-07-09 $94.70 $95.59 $94.27 $95.53 $93.82 1,316,956
2018-07-06 $93.00 $94.41 $92.43 $94.26 $92.57 1,390,867
2018-07-05 $91.99 $94.14 $91.99 $93.07 $91.41 1,824,585
2018-07-03 $92.07 $92.67 $90.77 $90.91 $89.28 867,888
2018-07-02 $91.01 $92.19 $89.50 $92.15 $90.50 1,684,355
2018-06-29 $92.81 $92.81 $91.62 $91.63 $89.99 1,439,948
2018-06-28 $92.86 $92.97 $90.13 $91.93 $90.29 1,720,354
2018-06-27 $95.25 $95.81 $93.28 $93.28 $91.61 1,299,496
2018-06-26 $95.20 $95.62 $94.43 $94.88 $93.18 1,476,973
2018-06-25 $95.79 $95.88 $93.64 $95.12 $93.42 1,191,039
2018-06-22 $98.03 $98.18 $95.40 $96.24 $94.52 2,065,115
2018-06-21 $99.09 $99.09 $96.34 $97.28 $95.54 1,189,005
2018-06-20 $101.33 $102.14 $99.32 $99.58 $97.80 1,294,594
2018-06-19 $101.65 $101.94 $99.79 $100.56 $98.76 2,002,620
2018-06-18 $101.72 $103.23 $101.61 $102.93 $101.09 997,736
2018-06-15 $102.63 $102.88 $101.53 $102.73 $100.89 1,818,468
2018-06-14 $101.98 $102.98 $101.46 $102.61 $100.78 1,075,159
2018-06-13 $101.96 $102.08 $101.48 $101.62 $99.80 1,474,852
2018-06-12 $102.00 $102.46 $101.42 $101.97 $100.15 1,321,011
2018-06-11 $101.07 $102.13 $100.93 $101.82 $100.00 1,308,204
2018-06-08 $100.66 $101.04 $100.15 $100.81 $99.01 1,234,942
2018-06-07 $101.00 $101.22 $99.97 $100.66 $98.86 1,550,047
2018-06-06 $100.41 $101.01 $99.28 $100.99 $99.18 828,612
2018-06-05 $99.80 $100.37 $99.48 $100.13 $98.34 921,166
2018-06-04 $99.14 $99.50 $98.62 $99.45 $97.67 695,316
2018-06-01 $98.31 $99.28 $97.97 $99.08 $97.31 1,356,835
2018-05-31 $96.75 $97.95 $96.54 $97.50 $95.76 2,227,802
2018-05-30 $96.63 $96.70 $95.77 $96.47 $94.74 1,272,513
2018-05-29 $97.32 $97.45 $95.33 $96.21 $94.49 1,467,120
2018-05-25 $97.45 $97.75 $97.17 $97.65 $95.90 884,576
2018-05-24 $97.45 $97.88 $96.74 $97.68 $95.93 1,211,140
2018-05-23 $97.71 $98.36 $97.21 $97.89 $96.14 928,878
2018-05-22 $98.20 $98.79 $97.94 $98.14 $96.39 828,559
2018-05-21 $98.10 $98.65 $97.90 $98.18 $96.42 1,134,699
2018-05-18 $98.00 $98.24 $96.88 $97.34 $95.60 947,759
2018-05-17 $97.50 $98.67 $97.40 $98.23 $96.47 1,683,211
2018-05-16 $96.07 $98.20 $95.65 $97.86 $96.11 1,280,331
2018-05-15 $95.03 $96.03 $94.63 $96.00 $94.28 1,379,057
2018-05-14 $96.06 $96.73 $95.57 $95.72 $94.01 986,809
2018-05-11 $96.06 $96.84 $95.72 $96.22 $94.50 1,340,852
2018-05-10 $94.33 $96.09 $93.89 $96.06 $94.34 1,883,140
2018-05-09 $94.00 $94.44 $93.66 $94.39 $92.70 1,871,241
2018-05-08 $92.72 $93.75 $92.15 $93.64 $91.97 1,762,278
2018-05-07 $92.90 $94.22 $92.36 $93.28 $91.40 1,636,952
2018-05-04 $90.35 $92.78 $90.07 $92.59 $90.72 1,323,428
2018-05-03 $90.98 $91.89 $89.20 $91.12 $89.28 2,449,488
2018-05-02 $85.30 $91.43 $85.30 $90.03 $88.21 3,383,031
2018-05-01 $84.71 $85.10 $83.69 $84.53 $82.82 1,980,774
2018-04-30 $86.45 $86.58 $84.54 $84.58 $82.87 1,358,408
2018-04-27 $87.07 $87.50 $85.93 $86.01 $84.27 1,135,535
2018-04-26 $85.31 $87.62 $84.53 $87.42 $85.66 1,494,919
2018-04-25 $85.50 $85.65 $84.29 $85.21 $83.49 709,700
2018-04-24 $87.31 $88.13 $84.70 $85.85 $84.12 1,410,146
2018-04-23 $86.50 $86.96 $85.95 $86.54 $84.79 1,040,988
2018-04-20 $86.26 $86.51 $85.49 $86.31 $84.57 1,055,841
2018-04-19 $87.71 $87.71 $84.76 $86.02 $84.28 926,669
2018-04-18 $88.50 $88.93 $87.54 $87.70 $85.93 844,585
2018-04-17 $88.53 $88.83 $87.75 $88.13 $86.35 1,367,565
2018-04-16 $86.50 $87.43 $86.07 $86.92 $85.17 969,752
2018-04-13 $86.29 $86.86 $85.30 $85.51 $83.78 1,100,796
2018-04-12 $86.14 $86.47 $85.61 $85.86 $84.13 970,608
2018-04-11 $85.61 $86.38 $85.03 $85.40 $83.68 1,694,928
2018-04-10 $84.82 $86.28 $84.77 $86.03 $84.29 1,679,720
2018-04-09 $84.37 $84.92 $83.63 $83.67 $81.98 1,136,614
2018-04-06 $84.87 $85.37 $83.10 $83.82 $82.13 1,578,401
2018-04-05 $85.20 $86.13 $84.82 $85.90 $84.17 1,405,804
2018-04-04 $81.50 $84.36 $81.04 $84.22 $82.52 1,369,497
2018-04-03 $82.56 $83.86 $81.57 $82.58 $80.91 1,437,422
2018-04-02 $84.59 $84.59 $80.62 $81.58 $79.93 1,933,427
2018-03-29 $83.25 $85.41 $83.10 $84.97 $83.25 1,604,861
2018-03-28 $83.99 $84.66 $82.31 $82.82 $81.15 1,992,481
2018-03-27 $85.13 $86.79 $83.67 $84.33 $82.63 2,207,986
2018-03-26 $82.71 $85.12 $82.59 $85.04 $83.32 1,700,442
2018-03-23 $83.81 $84.60 $81.14 $81.21 $79.57 2,050,729
2018-03-22 $87.54 $88.02 $83.47 $83.79 $82.10 1,943,948
2018-03-21 $87.98 $89.08 $87.60 $88.14 $86.36 1,169,648
2018-03-20 $88.40 $88.72 $87.50 $87.85 $86.08 1,450,052
2018-03-19 $89.22 $89.68 $87.21 $87.89 $86.12 1,248,991
2018-03-16 $89.13 $89.73 $88.75 $89.32 $87.52 1,273,005
2018-03-15 $89.54 $89.86 $88.40 $88.96 $87.16 1,367,313
2018-03-14 $91.38 $91.70 $89.28 $89.30 $87.50 986,708
2018-03-13 $91.46 $92.36 $90.67 $90.90 $89.07 826,870
2018-03-12 $92.34 $93.07 $91.18 $91.45 $89.60 750,077
2018-03-09 $90.77 $92.45 $90.52 $92.27 $90.41 1,124,013
2018-03-08 $89.69 $90.03 $88.89 $89.70 $87.89 905,042
2018-03-07 $89.02 $89.66 $88.37 $89.42 $87.62 1,678,217
2018-03-06 $89.43 $90.68 $88.61 $89.95 $88.13 1,384,863
2018-03-05 $88.03 $89.28 $87.37 $88.82 $87.03 2,155,421
2018-03-02 $87.06 $89.19 $86.91 $88.61 $86.82 1,752,778
2018-03-01 $91.12 $91.48 $86.51 $87.77 $86.00 2,284,442
2018-02-28 $92.99 $93.16 $91.29 $91.33 $89.49 1,242,295
2018-02-27 $94.73 $94.91 $92.60 $92.62 $90.75 1,021,604
2018-02-26 $93.82 $94.79 $93.05 $94.72 $92.81 859,295
2018-02-23 $93.21 $93.78 $92.21 $93.06 $91.18 849,734
2018-02-22 $93.23 $93.86 $92.29 $92.94 $91.06 970,059
2018-02-21 $92.31 $94.15 $91.76 $92.55 $90.68 1,073,780
2018-02-20 $91.74 $93.40 $91.74 $92.34 $90.48 1,452,532
2018-02-16 $92.65 $93.90 $92.37 $92.40 $90.54 1,137,437
2018-02-15 $93.52 $93.65 $91.64 $93.33 $91.45 1,327,807
2018-02-14 $90.16 $92.93 $89.91 $92.69 $90.82 1,674,978
2018-02-13 $90.76 $91.99 $90.28 $90.77 $88.94 1,035,843
2018-02-12 $89.25 $92.30 $88.64 $91.44 $89.59 1,969,237
2018-02-09 $90.30 $90.69 $86.18 $88.56 $86.77 3,248,213
2018-02-08 $93.43 $93.80 $89.24 $89.27 $87.47 2,703,945
2018-02-07 $92.53 $95.35 $92.24 $93.69 $91.80 1,868,173
2018-02-06 $89.81 $93.39 $88.91 $92.60 $90.73 3,270,998
2018-02-05 $93.88 $95.63 $91.01 $91.14 $89.30 2,628,513
2018-02-02 $95.80 $95.99 $94.11 $94.21 $92.31 2,544,804
2018-02-01 $90.83 $96.91 $90.80 $96.02 $93.86 2,751,211
2018-01-31 $95.26 $95.97 $94.14 $94.88 $92.75 3,109,771
2018-01-30 $94.41 $95.27 $93.99 $94.63 $92.50 1,480,856
2018-01-29 $95.23 $95.47 $94.16 $94.89 $92.76 3,274,055
2018-01-26 $93.17 $94.74 $92.75 $94.48 $92.36 2,628,235
2018-01-25 $94.00 $94.34 $92.07 $92.49 $90.41 1,820,814
2018-01-24 $93.71 $94.69 $92.87 $93.54 $91.44 1,934,824
2018-01-23 $93.23 $93.55 $92.32 $92.83 $90.74 1,477,041
2018-01-22 $94.09 $94.38 $92.18 $93.55 $91.45 1,640,605
2018-01-19 $93.47 $94.04 $92.74 $93.52 $91.42 2,207,305
2018-01-18 $93.92 $94.00 $92.45 $93.10 $91.01 1,416,470
2018-01-17 $92.38 $94.18 $91.93 $93.56 $91.46 2,094,302
2018-01-16 $93.96 $94.02 $92.19 $92.56 $90.48 2,327,048
2018-01-12 $92.33 $93.29 $92.06 $92.91 $90.82 1,401,566
2018-01-11 $90.56 $92.27 $90.14 $92.06 $89.99 2,025,055
2018-01-10 $92.19 $92.44 $90.18 $90.46 $88.43 2,269,456
2018-01-09 $92.29 $93.69 $92.23 $92.75 $90.67 2,749,377
2018-01-08 $92.50 $92.97 $91.12 $91.93 $89.86 1,764,240
2018-01-05 $89.80 $91.71 $89.52 $91.57 $89.51 2,241,445
2018-01-04 $87.94 $89.42 $87.94 $88.91 $86.91 1,743,411
2018-01-03 $86.09 $87.86 $85.73 $87.54 $85.57 1,531,243
2018-01-02 $84.89 $86.45 $84.50 $86.11 $84.18 1,469,581
2017-12-29 $85.65 $85.97 $84.83 $84.83 $82.92 878,510
2017-12-28 $85.03 $85.59 $84.72 $85.56 $83.64 960,937
2017-12-27 $85.03 $85.47 $84.61 $84.73 $82.83 682,731
2017-12-26 $84.64 $85.12 $84.46 $84.88 $82.97 335,577
2017-12-22 $84.70 $85.19 $84.16 $84.79 $82.89 906,296
2017-12-21 $86.78 $86.79 $84.88 $84.98 $83.07 1,645,235
2017-12-20 $85.82 $86.39 $85.30 $85.87 $83.94 1,633,035
2017-12-19 $84.91 $86.91 $84.65 $85.62 $83.70 2,232,703
2017-12-18 $85.24 $85.47 $84.13 $84.24 $82.35 1,660,870
2017-12-15 $83.92 $84.48 $83.42 $84.40 $82.50 2,782,046
2017-12-14 $84.13 $84.63 $82.97 $83.05 $81.18 2,009,248
2017-12-13 $85.99 $86.07 $83.44 $83.56 $81.68 2,091,885
2017-12-12 $86.61 $86.62 $85.38 $85.67 $83.75 2,630,369
2017-12-11 $86.30 $86.94 $85.04 $85.89 $83.96 3,693,957
2017-12-08 $84.96 $85.93 $84.23 $85.22 $83.31 2,677,552
2017-12-07 $84.80 $85.42 $83.87 $84.38 $82.48 2,962,311
2017-12-06 $88.44 $89.64 $85.18 $85.36 $83.44 2,692,557
2017-12-05 $88.89 $89.66 $86.16 $88.77 $86.78 3,522,100
2017-12-04 $103.55 $104.99 $101.71 $104.30 $84.50 3,298,887
2017-12-01 $87.32 $87.61 $85.07 $86.76 $70.29 2,655,646
2017-11-30 $86.00 $88.01 $84.86 $87.74 $71.08 3,184,363
2017-11-29 $85.68 $85.88 $84.96 $85.54 $69.30 1,845,921
2017-11-28 $84.66 $85.47 $84.34 $85.26 $69.08 1,748,793
2017-11-27 $101.00 $101.47 $100.44 $100.77 $81.64 1,345,633
2017-11-24 $100.78 $100.98 $100.25 $100.86 $81.71 759,613
2017-11-22 $102.00 $102.58 $100.51 $100.78 $81.65 2,514,898
2017-11-21 $86.07 $86.17 $85.42 $85.50 $69.27 2,635,014
2017-11-20 $102.00 $102.99 $101.31 $102.14 $82.75 3,561,814
2017-11-17 $98.92 $99.28 $97.67 $98.70 $79.96 1,801,037
2017-11-16 $82.77 $83.63 $82.59 $83.19 $67.39 1,683,880
2017-11-15 $99.28 $99.89 $97.55 $98.16 $79.53 2,729,668
2017-11-14 $98.01 $100.29 $98.01 $100.29 $81.25 4,270,835
2017-11-13 $94.98 $95.95 $94.67 $95.57 $77.43 2,668,060
2017-11-10 $95.49 $96.38 $95.08 $95.29 $77.20 2,305,146
2017-11-09 $95.72 $96.26 $94.56 $95.58 $77.44 1,459,802
2017-11-08 $96.51 $97.25 $96.02 $96.35 $78.06 1,442,784
2017-11-07 $97.28 $97.88 $96.87 $97.26 $78.80 1,421,806
2017-11-06 $97.29 $97.94 $96.42 $97.27 $78.57 1,735,391
2017-11-03 $99.17 $99.22 $96.64 $96.89 $78.26 2,987,156
2017-11-02 $99.05 $99.90 $96.24 $99.31 $80.22 3,715,376
2017-11-01 $100.50 $101.13 $99.09 $99.38 $80.28 2,230,803
2017-10-31 $98.30 $99.50 $98.16 $99.38 $80.28 1,590,792
2017-10-30 $98.24 $98.40 $97.44 $98.25 $79.36 1,381,088
2017-10-27 $99.05 $99.07 $97.40 $98.73 $79.75 1,897,549
2017-10-26 $98.30 $99.50 $97.90 $99.07 $80.03 1,361,239
2017-10-25 $97.98 $98.30 $96.83 $97.41 $78.68 1,168,617
2017-10-24 $98.16 $98.85 $97.81 $98.27 $79.38 1,278,968
2017-10-23 $97.45 $98.56 $97.10 $97.77 $78.98 1,165,691
2017-10-20 $98.24 $98.58 $96.67 $96.84 $78.22 1,950,251
2017-10-19 $97.24 $97.77 $95.83 $97.64 $78.87 1,480,398
2017-10-18 $97.45 $97.85 $96.92 $97.73 $78.94 1,710,252
2017-10-17 $98.00 $98.10 $96.79 $97.24 $78.55 1,915,637
2017-10-16 $98.00 $98.01 $96.68 $97.98 $79.15 2,500,747
2017-10-13 $98.57 $98.92 $97.38 $97.48 $78.74 1,488,846
2017-10-12 $97.79 $98.34 $97.47 $98.10 $79.24 2,334,752
2017-10-11 $98.41 $99.96 $97.60 $99.25 $80.17 2,604,505
2017-10-10 $98.64 $99.34 $97.37 $98.62 $79.66 2,417,344
2017-10-09 $100.52 $100.99 $99.87 $100.12 $80.87 1,145,217
2017-10-06 $101.95 $102.13 $100.36 $100.45 $81.14 1,642,748
2017-10-05 $102.65 $102.93 $101.39 $102.31 $82.64 2,202,407
2017-10-04 $99.61 $102.31 $99.61 $102.31 $82.64 1,992,747
2017-10-03 $100.50 $101.13 $99.40 $99.62 $80.47 1,987,029
2017-10-02 $98.43 $99.95 $98.01 $99.95 $80.74 1,814,661
2017-09-29 $97.74 $99.31 $97.63 $98.40 $79.48 2,770,415
2017-09-28 $98.49 $99.34 $96.54 $97.74 $78.95 4,642,695
2017-09-27 $103.74 $103.97 $98.28 $98.78 $79.79 5,818,065
2017-09-26 $103.50 $104.09 $102.80 $103.11 $83.29 2,729,668
2017-09-25 $102.76 $103.66 $102.40 $103.45 $83.56 2,534,249
2017-09-22 $101.03 $102.95 $100.93 $102.78 $83.02 1,548,635
2017-09-21 $101.41 $101.41 $100.57 $101.04 $81.62 1,258,214
2017-09-20 $101.14 $101.57 $100.28 $101.15 $81.71 1,363,103
2017-09-19 $100.84 $101.28 $99.99 $100.90 $81.50 1,734,169
2017-09-18 $100.42 $100.83 $99.76 $100.57 $81.24 1,644,569
2017-09-15 $97.91 $100.50 $97.91 $100.19 $80.93 2,617,630
2017-09-14 $98.07 $98.83 $97.27 $97.89 $79.07 2,195,236
2017-09-13 $97.80 $98.31 $97.44 $97.99 $79.15 1,322,585
2017-09-12 $97.88 $98.07 $97.39 $97.79 $78.99 1,712,158
2017-09-11 $97.33 $97.98 $96.80 $97.49 $78.75 1,651,920
2017-09-08 $96.87 $97.17 $95.81 $96.66 $78.08 1,514,891
2017-09-07 $96.93 $97.12 $96.13 $96.87 $78.25 1,563,476
2017-09-06 $97.21 $97.47 $96.30 $96.73 $78.14 1,586,836
2017-09-05 $97.50 $98.27 $96.40 $96.59 $78.02 1,573,588
2017-09-01 $96.59 $98.00 $96.53 $97.62 $78.85 1,272,247
2017-08-31 $95.57 $96.67 $95.26 $96.40 $77.87 2,034,544
2017-08-30 $94.30 $95.08 $94.02 $95.05 $76.78 976,382
2017-08-29 $93.78 $94.48 $93.59 $94.26 $76.14 1,036,463
2017-08-28 $94.52 $94.83 $93.95 $94.49 $76.33 1,166,350
2017-08-25 $95.44 $95.44 $94.17 $94.26 $76.14 1,029,688
2017-08-24 $94.53 $95.16 $94.04 $94.53 $76.36 1,525,438
2017-08-23 $93.54 $94.54 $93.39 $94.19 $76.08 997,957
2017-08-22 $93.00 $94.61 $93.00 $94.18 $76.08 1,155,290
2017-08-21 $92.53 $93.20 $92.00 $92.91 $75.05 973,297
2017-08-18 $92.14 $92.67 $91.46 $92.27 $74.53 1,884,516
2017-08-17 $93.47 $93.96 $92.42 $92.42 $74.65 2,295,094
2017-08-16 $93.94 $94.44 $93.76 $94.10 $76.01 1,472,206
2017-08-15 $93.54 $93.90 $92.81 $93.34 $75.40 1,256,700
2017-08-14 $93.31 $93.79 $93.08 $93.49 $75.52 1,193,250
2017-08-11 $91.45 $92.55 $91.07 $92.34 $74.59 1,789,191
2017-08-10 $92.20 $92.50 $90.73 $91.15 $73.63 2,781,908
2017-08-09 $93.42 $94.21 $92.28 $92.80 $74.96 2,053,546
2017-08-08 $93.32 $94.63 $93.24 $93.92 $75.87 1,771,707
2017-08-07 $93.09 $93.78 $92.33 $93.47 $75.50 1,954,107
2017-08-04 $93.20 $93.44 $92.49 $93.19 $75.04 1,739,394
2017-08-03 $91.24 $93.62 $91.20 $92.86 $74.78 3,360,563
2017-08-02 $87.12 $91.07 $86.95 $91.02 $73.30 3,235,490
2017-08-01 $90.73 $90.77 $88.58 $89.83 $72.34 2,982,801
2017-07-31 $90.45 $91.12 $89.88 $90.42 $72.81 2,416,877
2017-07-28 $90.24 $90.52 $89.70 $89.95 $72.43 1,580,136
2017-07-27 $91.02 $91.28 $89.69 $90.51 $72.89 1,871,464
2017-07-26 $90.67 $91.43 $89.89 $90.67 $73.01 2,157,653
2017-07-25 $91.38 $91.38 $90.51 $90.93 $73.22 2,058,427
2017-07-24 $90.89 $91.19 $90.28 $90.50 $72.88 2,255,131
2017-07-21 $91.64 $91.73 $89.81 $90.93 $73.22 2,083,832
2017-07-20 $93.40 $93.43 $92.45 $93.10 $74.97 1,579,548
2017-07-19 $91.79 $92.95 $91.43 $92.89 $74.80 1,672,532
2017-07-18 $92.00 $92.11 $90.94 $91.61 $73.77 1,555,512
2017-07-17 $91.68 $92.20 $91.07 $91.93 $74.03 1,739,031
2017-07-14 $91.85 $91.91 $90.59 $91.43 $73.63 2,361,723
2017-07-13 $92.60 $93.22 $91.61 $91.78 $73.91 2,290,528
2017-07-12 $92.23 $93.43 $92.23 $92.60 $74.57 2,306,286
2017-07-11 $90.92 $92.46 $90.07 $91.77 $73.90 2,560,761
2017-07-10 $89.17 $91.15 $88.92 $90.93 $73.22 2,257,197
2017-07-07 $86.80 $89.34 $86.57 $89.12 $71.77 1,945,777
2017-07-06 $87.51 $88.02 $86.47 $86.73 $69.84 1,407,191
2017-07-05 $87.79 $88.14 $86.77 $87.90 $70.78 1,780,635
2017-07-03 $88.28 $89.18 $87.72 $87.80 $70.70 816,657
2017-06-30 $87.12 $88.09 $86.96 $87.65 $70.58 1,892,600
2017-06-29 $86.94 $87.31 $85.53 $86.43 $69.60 1,785,552
2017-06-28 $87.03 $87.62 $86.52 $87.01 $70.07 2,178,098
2017-06-27 $85.67 $86.77 $85.67 $86.49 $69.65 3,911,689
2017-06-26 $86.03 $87.07 $85.99 $86.54 $69.69 1,376,978
2017-06-23 $85.79 $86.57 $85.33 $86.03 $69.28 1,311,835
2017-06-22 $85.65 $86.09 $84.93 $85.75 $69.05 1,303,281
2017-06-21 $85.63 $86.33 $85.35 $85.81 $69.10 1,476,225
2017-06-20 $85.94 $86.21 $84.18 $84.32 $67.90 1,950,907
2017-06-19 $85.23 $86.62 $85.06 $86.50 $69.66 1,771,165
2017-06-16 $85.58 $85.87 $84.20 $85.01 $68.46 2,849,136
2017-06-15 $85.95 $86.47 $85.24 $85.91 $69.18 1,532,404
2017-06-14 $86.94 $87.08 $85.76 $85.93 $69.20 1,084,709
2017-06-13 $85.81 $86.63 $84.83 $86.62 $69.75 2,202,427
2017-06-12 $85.63 $85.95 $84.39 $85.16 $68.58 2,320,182
2017-06-09 $86.16 $86.83 $85.35 $85.69 $69.00 2,375,807
2017-06-08 $87.31 $87.82 $85.84 $86.03 $69.28 3,646,279
2017-06-07 $88.85 $90.05 $87.80 $88.20 $71.03 1,840,071
2017-06-06 $87.96 $89.19 $87.34 $88.85 $71.55 2,173,913
2017-06-05 $88.95 $89.00 $87.71 $88.13 $70.97 1,968,535
2017-06-02 $89.42 $89.73 $88.60 $89.04 $71.70 2,751,484
2017-06-01 $88.84 $89.93 $88.03 $89.18 $71.81 3,079,121
2017-05-31 $86.66 $88.16 $86.17 $87.97 $70.84 2,648,628
2017-05-30 $87.15 $87.48 $86.60 $86.60 $69.74 1,486,974
2017-05-26 $86.87 $87.99 $86.39 $87.50 $70.46 1,210,347
2017-05-25 $86.75 $88.00 $85.88 $86.63 $69.76 1,364,388
2017-05-24 $86.43 $86.57 $85.82 $86.51 $69.66 1,486,855
2017-05-23 $87.06 $87.36 $86.29 $86.40 $69.58 1,387,580
2017-05-22 $86.40 $87.46 $86.13 $87.10 $70.14 1,822,548
2017-05-19 $85.61 $86.33 $85.24 $85.90 $69.17 1,991,662
2017-05-18 $84.90 $85.51 $83.53 $85.13 $68.55 2,971,238
2017-05-17 $86.22 $87.10 $85.06 $85.20 $68.61 2,918,686
2017-05-16 $87.29 $87.62 $86.53 $87.06 $70.11 2,777,676
2017-05-15 $86.94 $87.43 $86.48 $86.70 $69.82 2,312,427
2017-05-12 $86.80 $87.28 $86.29 $86.69 $69.81 2,671,609
2017-05-11 $87.58 $87.89 $86.56 $86.87 $69.95 3,218,015
2017-05-10 $88.37 $88.55 $87.30 $87.76 $70.67 2,005,731
2017-05-09 $87.63 $88.72 $87.29 $88.27 $71.08 2,337,146
2017-05-08 $87.38 $88.24 $86.94 $87.41 $70.39 3,015,766
2017-05-05 $88.20 $88.35 $87.08 $87.70 $70.39 3,761,372
2017-05-04 $86.90 $89.58 $86.78 $88.06 $70.68 5,336,962
2017-05-03 $84.65 $88.35 $84.02 $87.01 $69.84 14,195,520
2017-05-02 $80.05 $80.41 $77.24 $78.45 $62.96 3,533,379
2017-05-01 $80.41 $80.89 $79.79 $80.00 $64.21 1,623,243
2017-04-28 $80.04 $80.49 $79.14 $80.40 $64.53 1,942,705
2017-04-27 $80.31 $80.39 $79.25 $79.96 $64.18 2,034,184
2017-04-26 $79.24 $80.39 $78.07 $79.25 $63.61 2,624,751
2017-04-25 $80.43 $80.74 $79.12 $79.42 $63.74 2,333,096
2017-04-24 $77.86 $79.74 $77.78 $79.25 $63.61 3,160,208
2017-04-21 $77.60 $77.73 $76.60 $76.60 $61.48 1,848,652
2017-04-20 $76.11 $78.11 $76.11 $77.90 $62.52 2,762,333
2017-04-19 $75.05 $75.85 $74.76 $75.37 $60.49 1,738,231
2017-04-18 $74.20 $74.53 $73.46 $74.35 $59.67 1,465,341
2017-04-17 $73.81 $74.71 $73.74 $74.71 $59.96 1,627,868
2017-04-13 $74.25 $74.78 $73.74 $73.75 $59.19 1,388,629
2017-04-12 $74.91 $75.13 $74.09 $74.28 $59.62 3,392,914
2017-04-11 $75.50 $75.85 $74.11 $74.91 $60.12 2,306,736
2017-04-10 $75.14 $76.21 $75.11 $75.53 $60.62 1,326,186
2017-04-07 $75.07 $75.34 $74.10 $75.14 $60.31 1,855,257
2017-04-06 $75.00 $75.67 $74.60 $75.12 $60.29 2,526,916
2017-04-05 $76.64 $77.80 $75.07 $75.09 $60.27 3,029,465
2017-04-04 $77.76 $78.00 $75.87 $75.98 $60.98 3,664,949
2017-04-03 $80.73 $80.82 $76.83 $78.25 $62.80 2,935,439
2017-03-31 $80.83 $81.15 $80.33 $80.49 $64.60 2,096,420
2017-03-30 $80.42 $81.05 $80.09 $81.00 $65.01 1,206,843
2017-03-29 $80.58 $81.01 $80.00 $80.49 $64.60 941,993
2017-03-28 $79.49 $81.12 $79.22 $80.38 $64.51 1,525,522
2017-03-27 $78.16 $79.53 $77.40 $79.45 $63.77 1,867,776
2017-03-24 $78.80 $79.58 $78.48 $78.90 $63.33 1,906,912
2017-03-23 $78.51 $79.04 $78.02 $78.60 $63.09 1,811,194
2017-03-22 $78.23 $79.16 $77.14 $78.73 $63.19 3,577,068
2017-03-21 $81.50 $81.74 $78.02 $78.16 $62.73 2,883,869
2017-03-20 $81.88 $82.00 $80.82 $81.12 $65.11 2,000,148
2017-03-17 $82.48 $82.48 $80.76 $81.85 $65.69 2,632,800
2017-03-16 $83.22 $83.23 $81.43 $82.27 $66.03 2,628,637
2017-03-15 $81.04 $82.76 $81.04 $82.29 $66.05 3,380,183
2017-03-14 $79.70 $81.80 $79.36 $81.00 $65.01 3,321,206
2017-03-13 $78.86 $80.44 $78.57 $80.20 $64.37 4,948,676
2017-03-10 $77.00 $77.75 $76.71 $77.09 $61.87 1,640,038
2017-03-09 $76.59 $76.77 $75.96 $76.29 $61.23 1,235,147
2017-03-08 $76.12 $76.86 $75.76 $76.63 $61.50 1,334,692
2017-03-07 $76.28 $76.28 $75.32 $75.97 $60.97 1,506,341
2017-03-06 $76.56 $76.81 $75.34 $75.92 $60.93 1,877,235
2017-03-03 $77.27 $77.61 $76.66 $77.18 $61.95 1,516,527
2017-03-02 $76.53 $77.84 $76.05 $77.39 $62.11 2,314,832
2017-03-01 $77.13 $78.12 $76.68 $76.77 $61.62 2,918,978
2017-02-28 $77.08 $77.33 $75.78 $76.13 $61.10 2,339,554
2017-02-27 $76.50 $77.46 $76.16 $77.20 $61.96 2,124,914
2017-02-24 $75.43 $76.96 $74.65 $76.69 $61.55 3,238,324
2017-02-23 $76.05 $77.04 $75.79 $75.98 $60.98 2,486,920
2017-02-22 $75.41 $76.50 $75.18 $76.14 $61.11 2,782,431
2017-02-21 $75.53 $76.61 $75.42 $75.84 $60.87 1,717,893
2017-02-17 $74.61 $75.59 $74.61 $75.46 $60.56 1,785,574
2017-02-16 $76.08 $76.31 $74.83 $75.22 $60.37 1,819,612
2017-02-15 $75.26 $76.46 $75.22 $76.25 $61.20 1,593,619
2017-02-14 $75.68 $76.41 $75.58 $75.96 $60.97 2,193,058
2017-02-13 $74.58 $76.08 $74.58 $76.00 $61.00 2,779,014
2017-02-10 $73.97 $74.63 $73.48 $74.32 $59.65 2,020,409
2017-02-09 $73.83 $74.31 $73.43 $73.76 $59.20 2,284,712
2017-02-08 $73.94 $74.07 $73.44 $73.94 $59.34 1,989,548
2017-02-07 $73.73 $74.22 $73.56 $74.11 $59.48 2,792,185
2017-02-06 $73.68 $73.99 $72.95 $73.73 $59.18 1,777,752
2017-02-03 $74.04 $74.52 $73.01 $73.74 $59.18 2,490,354
2017-02-02 $73.83 $74.10 $72.56 $73.51 $59.00 6,107,365
2017-02-01 $70.57 $71.28 $70.00 $71.00 $56.76 2,452,649
2017-01-31 $69.56 $70.12 $69.04 $70.06 $56.01 3,363,554
2017-01-30 $70.92 $70.97 $69.35 $69.70 $55.72 2,794,871
2017-01-27 $72.02 $72.50 $70.57 $70.99 $56.75 2,878,977
2017-01-26 $72.81 $73.89 $71.58 $71.86 $57.45 2,495,708
2017-01-25 $72.18 $73.48 $71.90 $73.37 $58.66 2,376,882
2017-01-24 $70.73 $71.76 $70.32 $71.45 $57.12 3,086,588
2017-01-23 $70.44 $70.46 $69.53 $70.07 $56.02 2,194,220
2017-01-20 $71.86 $72.05 $70.29 $70.66 $56.49 2,508,541
2017-01-19 $72.00 $72.61 $71.63 $72.01 $57.57 2,249,566
2017-01-18 $71.67 $72.20 $70.68 $71.50 $57.16 2,127,220
2017-01-17 $71.50 $72.61 $71.47 $71.69 $57.31 2,366,404
2017-01-13 $71.00 $71.82 $70.88 $71.63 $57.27 1,769,431
2017-01-12 $71.54 $71.74 $69.87 $71.06 $56.81 1,993,909
2017-01-11 $69.96 $71.55 $69.82 $71.54 $57.19 3,723,370
2017-01-10 $68.57 $70.94 $68.27 $70.47 $56.34 3,288,413
2017-01-09 $69.25 $69.39 $68.01 $68.06 $54.41 3,058,241
2017-01-06 $69.93 $69.93 $69.12 $69.17 $55.30 1,718,900
2017-01-05 $69.94 $69.97 $68.94 $69.61 $55.65 2,400,385
2017-01-04 $67.70 $70.21 $67.67 $70.04 $55.99 2,988,004
2017-01-03 $67.84 $68.65 $66.62 $67.54 $54.00 2,490,637
2016-12-30 $67.81 $68.11 $66.77 $67.35 $53.84 1,595,079
2016-12-29 $67.30 $67.92 $67.07 $67.36 $53.85 973,617
2016-12-28 $68.71 $68.89 $67.26 $67.31 $53.81 1,236,048
2016-12-27 $67.65 $68.53 $67.65 $68.06 $54.41 1,371,280
2016-12-23 $67.21 $68.26 $67.15 $67.80 $54.20 1,552,656
2016-12-22 $68.57 $68.78 $67.19 $67.25 $53.76 1,768,070
2016-12-21 $67.87 $69.57 $67.52 $69.19 $55.31 2,541,490
2016-12-20 $68.24 $68.41 $67.11 $67.28 $53.79 2,309,011
2016-12-19 $67.81 $68.14 $67.10 $67.68 $54.11 2,594,516
2016-12-16 $69.46 $69.80 $67.97 $68.10 $54.44 3,377,901
2016-12-15 $68.70 $70.09 $68.50 $69.05 $55.20 1,632,501
2016-12-14 $68.75 $70.48 $68.53 $68.80 $55.00 3,386,760
2016-12-13 $69.61 $70.75 $68.88 $70.04 $55.99 2,088,085
2016-12-12 $71.51 $71.51 $69.29 $69.38 $55.47 2,174,928
2016-12-09 $71.12 $71.60 $70.48 $71.52 $57.18 1,689,902
2016-12-08 $70.36 $71.95 $69.83 $71.35 $57.04 3,216,727
2016-12-07 $66.21 $71.30 $65.75 $70.36 $56.25 6,454,947
2016-12-06 $63.70 $65.96 $63.52 $65.88 $52.67 2,602,963
2016-12-05 $64.46 $64.90 $63.46 $63.75 $50.97 3,631,569
2016-12-02 $65.53 $65.87 $63.61 $63.72 $50.94 2,815,003
2016-12-01 $64.63 $65.82 $64.10 $65.63 $52.47 3,065,107
2016-11-30 $64.25 $65.96 $63.90 $64.00 $51.17 4,553,043
2016-11-29 $62.84 $64.23 $60.50 $63.44 $50.72 7,396,573
2016-11-28 $67.50 $67.91 $66.28 $66.32 $53.02 2,202,235
2016-11-25 $67.47 $68.15 $67.32 $67.52 $53.98 645,133
2016-11-23 $66.73 $67.75 $66.47 $67.06 $53.61 1,928,035
2016-11-22 $67.84 $67.88 $63.50 $66.98 $53.55 4,215,516
2016-11-21 $68.59 $69.29 $68.26 $68.67 $54.90 2,191,405
2016-11-18 $68.20 $69.01 $68.10 $68.19 $54.51 2,494,734
2016-11-17 $66.47 $68.14 $65.50 $68.05 $54.40 2,406,423
2016-11-16 $66.51 $66.60 $65.37 $66.54 $53.20 3,196,596
2016-11-15 $66.63 $67.54 $66.33 $66.77 $53.38 3,294,247
2016-11-14 $65.69 $67.32 $65.69 $66.56 $53.21 4,332,671
2016-11-11 $66.00 $66.47 $65.07 $65.23 $52.15 5,650,019
2016-11-10 $65.75 $67.96 $65.74 $66.47 $53.14 5,096,169
2016-11-09 $66.50 $67.92 $63.56 $65.58 $52.43 9,212,708
2016-11-08 $68.80 $70.36 $68.10 $70.11 $56.05 3,275,990
2016-11-07 $67.69 $69.16 $67.69 $69.15 $55.28 2,897,354
2016-11-04 $66.14 $67.44 $65.45 $66.76 $53.15 2,331,900
2016-11-03 $66.70 $68.08 $66.23 $66.34 $52.81 2,548,269
2016-11-02 $65.26 $67.97 $64.49 $66.71 $53.11 4,341,446
2016-11-01 $65.31 $66.18 $64.81 $65.20 $51.91 4,030,210
2016-10-31 $64.92 $65.71 $64.42 $65.07 $51.80 2,550,448
2016-10-28 $64.49 $65.40 $64.29 $64.71 $51.52 2,066,298
2016-10-27 $64.37 $64.51 $63.04 $64.45 $51.31 2,512,144
2016-10-26 $63.07 $65.35 $62.68 $64.27 $51.17 3,589,880
2016-10-25 $64.03 $64.13 $62.47 $63.23 $50.34 2,528,091
2016-10-24 $64.73 $64.93 $64.19 $64.23 $51.13 1,905,880
2016-10-21 $63.80 $64.08 $63.08 $63.92 $50.89 3,219,844
2016-10-20 $65.13 $65.13 $63.94 $64.42 $51.29 2,044,208
2016-10-19 $64.41 $65.54 $64.20 $65.13 $51.85 3,298,735
2016-10-18 $67.09 $67.09 $64.00 $64.11 $51.04 4,140,437
2016-10-17 $65.93 $66.84 $65.86 $66.42 $52.88 3,483,060
2016-10-14 $66.48 $67.34 $65.81 $65.99 $52.54 2,852,462
2016-10-13 $66.82 $67.05 $64.80 $65.91 $52.47 3,030,444
2016-10-12 $67.99 $68.11 $67.55 $67.67 $53.87 1,343,256
2016-10-11 $69.73 $69.89 $67.51 $67.80 $53.98 2,031,187
2016-10-10 $70.57 $71.15 $69.92 $69.96 $55.70 1,060,868
2016-10-07 $71.03 $71.10 $69.69 $70.12 $55.82 1,561,574
2016-10-06 $71.57 $71.57 $70.28 $71.03 $56.55 1,517,537
2016-10-05 $70.98 $71.94 $70.79 $71.77 $57.14 1,852,740
2016-10-04 $71.41 $71.66 $70.30 $70.71 $56.29 1,611,364
2016-10-03 $71.15 $71.89 $71.05 $71.22 $56.70 1,869,509
2016-09-30 $70.05 $71.84 $69.38 $71.32 $56.78 2,988,220
2016-09-29 $70.28 $71.02 $69.47 $69.68 $55.47 2,100,721
2016-09-28 $68.69 $70.70 $68.54 $70.63 $56.23 3,148,904
2016-09-27 $68.49 $68.79 $67.85 $68.40 $54.45 3,351,381
2016-09-26 $69.13 $69.33 $68.67 $68.76 $54.74 2,340,312
2016-09-23 $69.92 $70.07 $69.41 $69.51 $55.34 1,313,360
2016-09-22 $70.40 $70.87 $70.09 $70.23 $55.91 2,161,142
2016-09-21 $69.42 $69.80 $68.63 $69.52 $55.35 2,314,972
2016-09-20 $69.87 $70.00 $68.46 $68.85 $54.81 2,057,216
2016-09-19 $70.41 $71.00 $69.49 $69.57 $55.39 1,780,079
2016-09-16 $68.65 $69.98 $68.14 $69.77 $55.55 3,287,249
2016-09-15 $68.82 $69.31 $68.12 $69.11 $55.02 2,083,496
2016-09-14 $67.79 $68.99 $67.68 $68.44 $54.49 3,778,362
2016-09-13 $68.14 $68.82 $67.34 $68.18 $54.28 2,645,931
2016-09-12 $67.11 $69.34 $66.76 $69.02 $54.95 5,008,219
2016-09-09 $69.93 $70.49 $67.93 $68.01 $54.14 5,577,113
2016-09-08 $70.03 $70.80 $69.96 $70.67 $56.26 1,955,294
2016-09-07 $70.48 $70.74 $69.86 $70.29 $55.96 1,972,398
2016-09-06 $70.90 $71.02 $69.83 $70.47 $56.10 2,763,974
2016-09-02 $70.76 $70.86 $69.92 $70.17 $55.86 2,402,200
2016-09-01 $71.01 $72.13 $69.84 $70.30 $55.97 4,023,265
2016-08-31 $70.19 $72.05 $69.86 $70.66 $56.25 3,484,006
2016-08-30 $70.86 $71.48 $70.23 $70.41 $56.05 3,004,484
2016-08-29 $69.52 $70.84 $69.09 $70.84 $56.40 3,974,037
2016-08-26 $68.75 $69.76 $68.62 $69.62 $55.43 3,828,855
2016-08-25 $68.11 $68.94 $67.32 $68.65 $54.65 3,515,032
2016-08-24 $68.15 $69.12 $68.12 $68.65 $54.65 5,408,571
2016-08-23 $67.50 $68.03 $66.42 $67.86 $54.02 3,668,736
2016-08-22 $65.19 $65.25 $64.67 $65.06 $51.80 1,490,225
2016-08-19 $64.76 $65.41 $64.71 $65.31 $51.99 2,943,394
2016-08-18 $65.02 $65.49 $64.64 $65.07 $51.80 1,880,481
2016-08-17 $64.84 $65.05 $64.48 $64.95 $51.71 2,723,060
2016-08-16 $64.59 $65.07 $64.10 $64.53 $51.37 1,768,874
2016-08-15 $64.12 $64.90 $63.59 $64.78 $51.57 2,756,916
2016-08-12 $65.07 $65.07 $63.69 $63.98 $50.94 2,235,483
2016-08-11 $65.72 $65.93 $65.34 $65.35 $52.03 1,592,743
2016-08-10 $65.69 $65.93 $65.08 $65.18 $51.89 1,457,069
2016-08-09 $65.76 $66.32 $65.42 $65.57 $52.20 1,557,502
2016-08-08 $66.16 $66.88 $65.64 $65.68 $52.29 1,834,031
2016-08-05 $64.00 $66.53 $63.90 $66.26 $52.52 3,396,725
2016-08-04 $64.38 $64.55 $63.44 $63.49 $50.32 3,729,890
2016-08-03 $63.50 $65.83 $62.37 $64.05 $50.77 6,046,391
2016-08-02 $67.26 $67.39 $65.12 $65.32 $51.77 4,145,607
2016-08-01 $67.79 $68.21 $67.37 $67.80 $53.74 2,520,739
2016-07-29 $67.64 $68.36 $67.32 $67.82 $53.76 3,152,028
2016-07-28 $67.03 $67.91 $65.46 $67.67 $53.64 4,431,889
2016-07-27 $69.92 $70.38 $68.93 $69.24 $54.88 2,090,280
2016-07-26 $68.55 $69.45 $68.38 $69.41 $55.02 1,941,429
2016-07-25 $68.45 $68.56 $68.03 $68.34 $54.17 1,694,527
2016-07-22 $68.67 $68.69 $67.54 $68.36 $54.18 2,110,967
2016-07-21 $68.55 $69.51 $68.42 $68.76 $54.50 2,298,491
2016-07-20 $66.78 $68.47 $66.70 $68.26 $54.10 1,804,938
2016-07-19 $66.56 $67.03 $66.14 $66.74 $52.90 1,550,483
2016-07-18 $66.24 $67.66 $66.24 $67.09 $53.18 1,607,316
2016-07-15 $67.25 $67.78 $66.84 $67.07 $53.16 1,966,376
2016-07-14 $68.00 $68.13 $67.15 $67.17 $53.24 1,950,891
2016-07-13 $66.71 $67.02 $65.54 $67.00 $53.11 3,339,083
2016-07-12 $66.09 $67.09 $66.06 $66.67 $52.84 2,699,838
2016-07-11 $65.38 $66.62 $65.16 $65.22 $51.69 2,508,998
2016-07-08 $63.58 $65.13 $63.56 $64.85 $51.40 2,939,924
2016-07-07 $61.10 $62.88 $61.06 $62.69 $49.69 3,765,759
2016-07-06 $60.40 $61.13 $58.97 $60.92 $48.29 2,409,145
2016-07-05 $62.88 $62.88 $59.89 $60.19 $47.71 2,551,350
2016-07-01 $63.49 $64.98 $62.97 $63.62 $50.43 3,757,478
2016-06-30 $63.00 $63.61 $62.09 $62.60 $49.62 3,825,280
2016-06-29 $61.47 $62.91 $61.13 $62.75 $49.74 4,257,513
2016-06-28 $60.18 $61.75 $59.76 $60.72 $48.13 4,103,819
2016-06-27 $61.22 $61.34 $58.04 $59.06 $46.81 5,835,329
2016-06-24 $66.68 $66.88 $61.91 $62.07 $49.20 7,501,193
2016-06-23 $69.99 $70.73 $69.64 $70.71 $56.05 2,096,994
2016-06-22 $69.68 $70.08 $68.85 $69.03 $54.71 2,068,073
2016-06-21 $69.55 $69.88 $68.49 $69.17 $54.83 3,100,310
2016-06-20 $68.36 $70.00 $68.36 $69.69 $55.24 4,554,056
2016-06-17 $66.18 $67.31 $66.01 $66.46 $52.68 3,359,355
2016-06-16 $65.18 $66.31 $64.19 $66.24 $52.50 2,000,483
2016-06-15 $65.43 $66.80 $65.12 $65.85 $52.19 1,752,818
2016-06-14 $65.51 $66.09 $64.60 $65.15 $51.64 1,800,138
2016-06-13 $66.83 $67.12 $65.92 $65.92 $52.25 1,733,143
2016-06-10 $68.16 $68.47 $67.14 $67.33 $53.37 1,615,938
2016-06-09 $68.38 $69.05 $67.95 $68.93 $54.64 1,547,530
2016-06-08 $68.76 $69.35 $68.43 $69.04 $54.72 2,007,237
2016-06-07 $66.83 $68.55 $66.83 $68.34 $54.17 1,878,627
2016-06-06 $67.29 $67.74 $66.60 $67.53 $53.53 2,277,952
2016-06-03 $67.93 $68.45 $66.15 $67.07 $53.16 2,121,370
2016-06-02 $67.02 $68.38 $66.75 $68.34 $54.17 2,694,977
2016-06-01 $67.22 $67.39 $65.88 $67.06 $53.15 2,504,644
2016-05-31 $68.02 $68.45 $67.61 $67.96 $53.87 3,114,192
2016-05-27 $67.05 $67.84 $67.00 $67.78 $53.72 1,566,698
2016-05-26 $67.93 $68.36 $66.54 $67.19 $53.26 2,416,735
2016-05-25 $68.44 $69.09 $67.94 $68.00 $53.90 2,256,081
2016-05-24 $66.63 $68.29 $66.35 $68.06 $53.95 2,940,389
2016-05-23 $66.59 $66.91 $66.10 $66.20 $52.47 1,020,949
2016-05-20 $66.20 $67.13 $65.97 $66.76 $52.92 2,046,534
2016-05-19 $67.00 $67.43 $65.62 $65.86 $52.20 2,680,721
2016-05-18 $66.86 $68.08 $66.43 $67.31 $53.35 3,274,787
2016-05-17 $68.13 $68.33 $66.69 $67.06 $53.15 3,609,705
2016-05-16 $68.71 $68.98 $67.97 $68.58 $54.36 2,252,844
2016-05-13 $69.40 $70.16 $68.29 $68.47 $54.27 1,963,260
2016-05-12 $70.94 $71.24 $69.50 $69.67 $55.22 1,603,024
2016-05-11 $71.38 $71.65 $70.27 $70.28 $55.71 1,680,194
2016-05-10 $70.29 $71.45 $70.05 $71.30 $56.51 1,593,459
2016-05-09 $69.93 $70.67 $69.92 $70.02 $55.50 1,410,318
2016-05-06 $69.19 $70.67 $68.84 $70.46 $55.62 2,383,443
2016-05-05 $70.71 $71.07 $69.30 $69.31 $54.71 3,582,167
2016-05-04 $72.60 $73.50 $69.65 $70.09 $55.33 6,192,822
2016-05-03 $72.94 $73.90 $71.62 $73.17 $57.76 2,826,445
2016-05-02 $74.07 $74.07 $73.32 $73.71 $58.18 2,513,237
2016-04-29 $75.17 $75.17 $73.23 $73.63 $58.12 2,618,418
2016-04-28 $76.00 $76.19 $73.88 $74.99 $59.19 2,243,802
2016-04-27 $77.77 $78.00 $76.57 $77.02 $60.80 2,135,570
2016-04-26 $76.35 $77.91 $76.22 $77.87 $61.47 1,933,693
2016-04-25 $75.39 $76.12 $75.19 $76.04 $60.02 1,717,004
2016-04-22 $75.98 $76.16 $74.90 $75.73 $59.78 2,359,110
2016-04-21 $76.84 $77.31 $75.89 $76.00 $59.99 1,967,045
2016-04-20 $77.09 $77.37 $76.22 $76.63 $60.49 2,380,837
2016-04-19 $77.18 $77.41 $76.23 $76.77 $60.60 2,964,700
2016-04-18 $76.97 $77.01 $75.97 $76.51 $60.39 1,934,358
2016-04-15 $77.09 $77.44 $75.91 $76.22 $60.16 4,012,828
2016-04-14 $76.59 $77.70 $75.57 $77.19 $60.93 3,269,129
2016-04-13 $73.44 $76.48 $73.30 $76.42 $60.32 5,026,837
2016-04-12 $73.01 $73.18 $71.82 $72.35 $57.11 2,582,905
2016-04-11 $72.23 $73.24 $71.83 $72.62 $57.32 2,774,909
2016-04-08 $72.05 $73.15 $71.48 $71.59 $56.51 1,992,870
2016-04-07 $71.56 $72.87 $70.86 $71.20 $56.20 3,854,865
2016-04-06 $70.85 $71.69 $70.05 $71.66 $56.56 2,675,661
2016-04-05 $69.79 $71.54 $68.63 $71.01 $56.05 2,613,802
2016-04-04 $73.30 $73.48 $70.49 $70.83 $55.91 4,357,040
2016-04-01 $74.18 $74.67 $72.22 $73.69 $58.17 2,184,597
2016-03-31 $74.91 $75.87 $74.63 $75.02 $59.22 2,427,774
2016-03-30 $74.62 $75.86 $74.33 $74.91 $59.13 2,482,761
2016-03-29 $71.90 $73.97 $71.75 $73.92 $58.35 1,888,103
2016-03-28 $72.48 $72.93 $72.10 $72.26 $57.04 1,353,905
2016-03-24 $71.85 $72.59 $70.95 $72.37 $57.13 2,799,081
2016-03-23 $72.87 $73.11 $72.29 $72.54 $57.26 2,237,099
2016-03-22 $71.62 $73.54 $71.62 $73.26 $57.83 2,517,704
2016-03-21 $72.56 $72.74 $71.65 $72.36 $57.12 2,040,436
2016-03-18 $73.38 $73.53 $72.21 $72.64 $57.34 3,554,400
2016-03-17 $72.41 $73.35 $71.87 $73.10 $57.70 3,209,334
2016-03-16 $70.77 $72.48 $70.73 $72.14 $56.94 3,353,993
2016-03-15 $70.31 $71.05 $69.34 $70.98 $56.03 1,659,807
2016-03-14 $69.57 $70.35 $69.18 $70.06 $55.30 1,688,005
2016-03-11 $69.46 $70.72 $69.26 $70.28 $55.48 3,081,199
2016-03-10 $69.24 $69.39 $67.16 $68.37 $53.97 3,315,362
2016-03-09 $69.56 $70.21 $68.82 $69.11 $54.55 2,204,124
2016-03-08 $69.85 $69.93 $68.37 $68.94 $54.42 2,540,762
2016-03-07 $70.81 $71.20 $69.95 $70.59 $55.72 2,325,190
2016-03-04 $70.64 $72.47 $70.00 $71.53 $56.46 4,678,835
2016-03-03 $69.15 $70.95 $68.85 $70.79 $55.88 2,907,115
2016-03-02 $68.78 $69.42 $68.41 $68.94 $54.42 2,164,481
2016-03-01 $67.77 $69.09 $67.09 $68.87 $54.36 3,139,284
2016-02-29 $66.71 $67.66 $66.39 $66.68 $52.63 3,268,302
2016-02-26 $67.57 $68.03 $66.45 $66.72 $52.67 2,994,429
2016-02-25 $63.81 $66.72 $63.57 $66.68 $52.63 3,477,764
2016-02-24 $63.48 $64.02 $62.12 $63.69 $50.27 4,204,224
2016-02-23 $65.60 $65.94 $64.19 $64.41 $50.84 3,258,424
2016-02-22 $66.11 $67.51 $65.70 $66.10 $52.18 3,360,420
2016-02-19 $65.07 $65.38 $63.88 $65.16 $51.43 2,884,902
2016-02-18 $66.18 $67.15 $64.99 $65.37 $51.60 3,089,663
2016-02-17 $63.54 $66.19 $63.40 $66.01 $52.10 3,993,361
2016-02-16 $62.37 $63.53 $61.78 $63.12 $49.82 4,867,302
2016-02-12 $59.75 $61.44 $58.95 $61.24 $48.34 4,229,027
2016-02-11 $57.59 $60.41 $57.39 $58.63 $46.06 4,206,718
2016-02-10 $58.18 $59.38 $58.11 $58.96 $46.32 5,019,603
2016-02-09 $56.02 $58.31 $55.59 $57.64 $45.28 5,959,049
2016-02-08 $58.48 $59.22 $56.14 $57.01 $44.79 5,298,533
2016-02-05 $61.73 $63.09 $58.77 $59.43 $46.69 5,632,272
2016-02-04 $61.01 $62.54 $57.00 $62.23 $48.89 4,321,644
2016-02-03 $64.85 $64.90 $61.61 $62.55 $49.14 4,730,488
2016-02-02 $65.73 $65.99 $63.58 $63.97 $50.26 3,113,987
2016-02-01 $64.70 $66.65 $64.57 $66.40 $52.17 3,445,632
2016-01-29 $64.19 $65.09 $63.50 $64.94 $51.02 3,997,324
2016-01-28 $67.11 $67.98 $64.11 $64.14 $50.39 3,306,645
2016-01-27 $66.06 $66.94 $65.48 $66.23 $52.03 4,328,236
2016-01-26 $65.37 $66.51 $65.00 $66.37 $52.14 3,237,286
2016-01-25 $64.83 $65.19 $63.82 $64.28 $50.50 3,448,901
2016-01-22 $66.52 $67.61 $64.62 $65.04 $51.10 4,167,869
2016-01-21 $66.10 $67.05 $64.93 $65.10 $51.14 4,547,182
2016-01-20 $66.18 $66.84 $63.47 $65.72 $51.63 6,428,938
2016-01-19 $68.32 $68.94 $66.52 $67.34 $52.90 4,042,304
2016-01-15 $67.09 $68.44 $65.76 $67.47 $53.01 5,721,857
2016-01-14 $70.22 $70.59 $65.93 $69.42 $54.54 8,755,130
2016-01-13 $75.44 $75.55 $70.03 $70.15 $55.11 6,191,787
2016-01-12 $77.21 $77.45 $72.58 $74.95 $58.88 7,159,036
2016-01-11 $73.84 $76.13 $73.55 $75.84 $59.58 4,150,488
2016-01-08 $75.71 $76.49 $73.47 $73.58 $57.81 3,830,645
2016-01-07 $77.51 $78.14 $74.73 $75.04 $58.95 5,616,079
2016-01-06 $80.21 $80.37 $78.86 $79.49 $62.45 4,967,000
2016-01-05 $84.46 $84.69 $81.20 $81.66 $64.15 2,885,492
2016-01-04 $84.45 $84.80 $82.90 $83.99 $65.98 2,648,715
2015-12-31 $85.98 $86.70 $85.54 $85.73 $67.35 1,111,986
2015-12-30 $87.44 $87.58 $86.31 $86.54 $67.99 1,243,588
2015-12-29 $87.75 $88.06 $87.53 $87.63 $68.84 1,000,937
2015-12-28 $86.45 $87.20 $86.03 $87.18 $68.49 795,616
2015-12-24 $87.14 $87.46 $86.51 $86.84 $68.22 969,090
2015-12-23 $86.08 $87.83 $86.08 $87.12 $68.44 2,529,509
2015-12-22 $84.60 $85.52 $83.92 $84.71 $66.55 1,436,891
2015-12-21 $84.62 $85.26 $83.11 $84.05 $66.03 1,802,551
2015-12-18 $83.33 $84.20 $82.65 $83.51 $65.61 3,549,412
2015-12-17 $85.51 $85.80 $83.45 $83.46 $65.57 1,953,394
2015-12-16 $84.17 $85.95 $84.10 $85.76 $67.38 1,442,909
2015-12-15 $82.83 $84.59 $82.80 $83.67 $65.73 2,684,083
2015-12-14 $82.16 $82.32 $81.11 $82.15 $64.54 2,126,164
2015-12-11 $82.73 $83.51 $81.73 $82.00 $64.42 1,732,103
2015-12-10 $84.36 $85.43 $84.23 $84.42 $66.32 1,999,346
2015-12-09 $84.90 $87.10 $83.66 $84.40 $66.31 4,178,058
2015-12-08 $85.76 $85.96 $84.18 $85.50 $67.17 2,615,220
2015-12-07 $87.78 $88.27 $86.12 $86.53 $67.98 2,235,797
2015-12-04 $85.95 $88.02 $85.77 $87.85 $69.02 1,721,978
2015-12-03 $86.98 $87.29 $85.23 $85.87 $67.46 2,930,212
2015-12-02 $88.34 $88.34 $86.57 $86.64 $68.07 2,810,774
2015-12-01 $88.28 $88.89 $87.80 $88.63 $69.63 2,051,458
2015-11-30 $88.01 $88.62 $87.31 $87.88 $69.04 3,572,681
2015-11-27 $87.64 $88.40 $87.41 $87.59 $68.81 746,713
2015-11-25 $87.29 $88.26 $87.17 $87.72 $68.92 2,449,505
2015-11-24 $85.65 $87.38 $85.39 $86.94 $68.30 3,008,565
2015-11-23 $86.09 $86.87 $85.86 $86.34 $67.83 2,170,204
2015-11-20 $84.46 $87.56 $84.37 $86.21 $67.73 4,043,978
2015-11-19 $82.04 $84.00 $81.75 $83.94 $65.95 2,700,207
2015-11-18 $81.28 $82.08 $80.63 $82.07 $64.48 3,109,840
2015-11-17 $81.37 $81.77 $80.34 $80.68 $63.38 1,824,446
2015-11-16 $80.34 $81.22 $79.96 $81.17 $63.77 1,991,636
2015-11-13 $82.49 $82.77 $80.18 $80.30 $63.09 2,549,417
2015-11-12 $82.68 $83.94 $82.64 $82.68 $64.96 2,375,158
2015-11-11 $83.50 $84.42 $82.70 $83.91 $65.92 1,719,021
2015-11-10 $82.19 $83.15 $81.81 $83.03 $65.23 285,421
2015-11-09 $82.79 $83.00 $82.01 $82.31 $64.67 232,980
2015-11-06 $83.04 $83.79 $82.36 $83.30 $65.24 2,782,949
2015-11-05 $82.75 $83.51 $82.10 $83.28 $65.23 1,435,251
2015-11-04 $83.85 $83.85 $82.73 $82.82 $64.87 2,275,613
2015-11-03 $84.07 $84.39 $82.37 $83.42 $65.34 2,256,490
2015-11-02 $83.59 $84.65 $82.79 $84.42 $66.12 2,159,411
2015-10-30 $80.18 $83.64 $80.18 $83.19 $65.16 4,427,340
2015-10-29 $84.52 $84.52 $79.97 $80.04 $62.69 5,882,906
2015-10-28 $84.72 $86.19 $83.83 $86.16 $67.48 3,547,823
2015-10-27 $84.54 $85.01 $84.08 $84.28 $66.01 3,031,496
2015-10-26 $84.81 $85.09 $84.16 $85.03 $66.60 2,317,381
2015-10-23 $84.02 $85.25 $84.02 $85.06 $66.62 2,992,044
2015-10-22 $82.25 $84.65 $81.90 $84.55 $66.22 3,193,999
2015-10-21 $82.96 $83.05 $81.66 $81.91 $64.16 1,675,073
2015-10-20 $81.62 $83.08 $81.17 $82.27 $64.44 2,485,433
2015-10-19 $80.79 $81.60 $80.40 $81.57 $63.89 1,956,648
2015-10-16 $81.01 $81.13 $79.56 $81.10 $63.52 2,405,126
2015-10-15 $80.82 $80.97 $79.67 $80.82 $63.30 1,742,535
2015-10-14 $79.81 $80.68 $79.19 $80.16 $62.79 1,879,760
2015-10-13 $81.67 $81.87 $79.71 $79.84 $62.53 2,603,816
2015-10-12 $81.27 $82.48 $81.10 $81.78 $64.05 1,417,670
2015-10-09 $81.30 $82.42 $81.00 $81.89 $64.14 2,383,867
2015-10-08 $79.50 $81.55 $79.36 $80.90 $63.36 2,909,026
2015-10-07 $78.62 $79.96 $78.56 $79.74 $62.46 2,269,214
2015-10-06 $78.83 $78.98 $77.77 $78.06 $61.14 2,103,336
2015-10-05 $78.62 $79.00 $77.71 $78.63 $61.59 2,179,585
2015-10-02 $76.03 $78.04 $75.76 $77.98 $61.08 2,261,174
2015-10-01 $76.47 $77.56 $75.18 $77.44 $60.65 3,390,532
2015-09-30 $74.60 $76.13 $74.39 $76.04 $59.56 3,099,377
2015-09-29 $70.56 $73.11 $69.58 $72.94 $57.13 3,667,944
2015-09-28 $72.43 $72.49 $70.18 $70.37 $55.12 2,191,986
2015-09-25 $73.83 $74.11 $72.93 $73.26 $57.38 2,235,175
2015-09-24 $72.52 $73.49 $71.07 $72.88 $57.08 2,897,565
2015-09-23 $75.01 $75.01 $73.17 $74.10 $58.04 1,745,587
2015-09-22 $76.36 $76.37 $73.07 $74.44 $58.31 4,242,396
2015-09-21 $78.18 $78.18 $76.37 $77.23 $60.49 2,066,130
2015-09-18 $78.02 $78.51 $77.13 $77.65 $60.82 3,993,434
2015-09-17 $79.45 $80.35 $78.86 $79.21 $62.04 2,730,033
2015-09-16 $77.50 $79.83 $77.39 $79.64 $62.38 2,468,220
2015-09-15 $76.24 $77.53 $76.20 $77.19 $60.46 2,483,972
2015-09-14 $76.39 $76.70 $75.99 $76.33 $59.79 1,679,717
2015-09-11 $75.14 $76.41 $74.11 $76.40 $59.84 2,584,558
2015-09-10 $75.43 $75.66 $73.82 $75.24 $58.93 2,981,387
2015-09-09 $76.43 $78.35 $75.49 $75.67 $59.27 2,239,302
2015-09-08 $78.34 $78.34 $72.51 $75.55 $59.17 2,611,598
2015-09-04 $71.84 $72.51 $71.00 $72.01 $56.40 2,024,404
2015-09-03 $73.30 $74.52 $72.83 $73.26 $57.38 1,722,196
2015-09-02 $72.75 $73.09 $71.53 $72.78 $57.00 2,040,622
2015-09-01 $73.87 $74.36 $71.55 $72.03 $56.42 2,900,261
2015-08-31 $76.02 $76.94 $75.21 $75.52 $59.15 2,453,534
2015-08-28 $74.64 $75.79 $74.64 $75.35 $59.02 2,352,912
2015-08-27 $74.39 $75.97 $73.52 $75.03 $58.77 3,922,777
2015-08-26 $72.33 $73.54 $71.14 $73.47 $57.55 3,034,752
2015-08-25 $73.12 $73.79 $70.17 $70.23 $55.01 3,107,886
2015-08-24 $68.61 $72.97 $66.27 $70.52 $55.23 4,724,285
2015-08-21 $73.66 $74.59 $71.97 $72.07 $56.45 3,769,526
2015-08-20 $76.00 $76.79 $74.54 $74.61 $58.44 2,281,100
2015-08-19 $77.56 $77.82 $76.49 $77.00 $60.31 2,170,448
2015-08-18 $77.99 $78.35 $77.53 $77.85 $60.98 2,060,236
2015-08-17 $76.09 $77.75 $75.83 $77.72 $60.87 1,901,118
2015-08-14 $77.16 $77.19 $75.98 $76.22 $59.70 2,979,458
2015-08-13 $76.01 $77.87 $75.89 $77.03 $60.33 3,659,856
2015-08-12 $76.82 $76.82 $74.67 $76.33 $59.79 3,593,811
2015-08-11 $79.48 $79.62 $77.32 $77.71 $60.87 3,566,018
2015-08-10 $80.77 $81.63 $79.82 $81.16 $63.57 3,000,039
2015-08-07 $77.70 $80.00 $77.44 $79.19 $61.84 3,230,521
2015-08-06 $77.71 $78.14 $76.67 $77.37 $60.41 2,508,400
2015-08-05 $78.30 $78.61 $77.23 $77.49 $60.51 2,293,762
2015-08-04 $77.19 $78.44 $77.13 $77.82 $60.77 2,421,842
2015-08-03 $78.39 $78.55 $76.85 $77.16 $60.25 2,190,477
2015-07-31 $79.01 $79.19 $77.12 $78.08 $60.97 3,982,597
2015-07-30 $76.58 $78.26 $75.90 $77.50 $60.52 3,661,364
2015-07-29 $77.47 $78.51 $77.35 $78.40 $61.22 2,934,548
2015-07-28 $75.28 $77.75 $75.27 $77.35 $60.40 3,198,183
2015-07-27 $76.57 $76.74 $74.94 $75.37 $58.85 2,990,999
2015-07-24 $78.66 $79.15 $77.14 $77.36 $60.41 2,373,376
2015-07-23 $78.00 $78.81 $77.57 $77.82 $60.77 3,689,979
2015-07-22 $78.15 $78.37 $77.24 $77.50 $60.52 2,110,008
2015-07-21 $78.01 $78.48 $77.74 $78.38 $61.20 2,791,912
2015-07-20 $77.67 $78.24 $76.97 $78.07 $60.96 4,472,093
2015-07-17 $76.85 $78.01 $75.92 $77.94 $60.86 3,887,179
2015-07-16 $80.21 $80.26 $76.76 $76.80 $59.97 5,806,670
2015-07-15 $80.24 $80.72 $79.92 $80.72 $63.03 2,466,262
2015-07-14 $79.84 $80.46 $79.76 $80.22 $62.64 2,229,312
2015-07-13 $80.03 $80.63 $79.36 $79.99 $62.46 3,333,600
2015-07-10 $79.25 $79.56 $78.80 $79.20 $61.84 4,947,429
2015-07-09 $81.68 $81.68 $77.80 $77.94 $60.86 5,046,549
2015-07-08 $82.31 $82.43 $78.08 $78.23 $61.09 7,436,017
2015-07-07 $84.91 $84.91 $82.32 $84.04 $65.62 3,962,365
2015-07-06 $85.15 $86.11 $84.26 $84.81 $66.22 3,012,963
2015-07-02 $86.07 $86.31 $85.18 $85.99 $67.14 2,425,801
2015-07-01 $85.48 $86.06 $85.26 $86.00 $67.15 2,215,926
2015-06-30 $85.02 $85.52 $84.27 $85.09 $66.44 3,737,793
2015-06-29 $87.21 $87.83 $84.14 $84.53 $66.00 4,537,356
2015-06-26 $88.73 $88.85 $87.90 $88.61 $69.19 14,756,285
2015-06-25 $88.74 $89.63 $88.20 $88.74 $69.29 2,322,290
2015-06-24 $88.46 $88.78 $87.22 $87.92 $68.65 3,276,691
2015-06-23 $89.32 $89.32 $88.16 $88.54 $69.14 3,860,211
2015-06-22 $90.57 $90.57 $88.71 $88.83 $69.36 2,396,168
2015-06-19 $88.77 $89.88 $88.47 $89.16 $69.62 7,302,469
2015-06-18 $88.99 $89.72 $88.06 $89.05 $69.53 2,039,180
2015-06-17 $87.86 $89.11 $87.83 $88.84 $69.37 2,319,296
2015-06-16 $87.57 $88.01 $86.82 $87.67 $68.46 1,849,930
2015-06-15 $87.36 $87.95 $86.82 $87.31 $68.18 2,059,677
2015-06-12 $87.70 $88.00 $87.22 $87.57 $68.38 1,564,540
2015-06-11 $88.66 $88.67 $87.62 $87.76 $68.53 1,710,971
2015-06-10 $86.86 $88.45 $86.66 $88.30 $68.95 1,572,529
2015-06-09 $87.16 $87.58 $86.25 $86.57 $67.60 1,695,801
2015-06-08 $87.08 $87.73 $86.79 $86.84 $67.81 1,744,680
2015-06-05 $87.29 $87.64 $86.92 $87.32 $68.18 2,536,092
2015-06-04 $87.97 $88.07 $86.81 $87.04 $67.96 1,915,362
2015-06-03 $87.95 $88.74 $87.43 $88.35 $68.99 1,591,485
2015-06-02 $86.38 $87.94 $86.26 $87.50 $68.32 1,782,818
2015-06-01 $87.29 $87.29 $86.15 $86.83 $67.80 2,016,656
2015-05-29 $88.03 $88.03 $86.93 $86.98 $67.92 1,985,714
2015-05-28 $86.99 $87.76 $86.74 $87.60 $68.40 1,870,404
2015-05-27 $86.68 $87.41 $86.27 $87.17 $68.07 1,761,329
2015-05-26 $86.31 $86.98 $85.89 $86.18 $67.29 1,768,186
2015-05-22 $87.12 $88.08 $86.66 $87.02 $67.95 1,806,606
2015-05-21 $87.09 $88.04 $86.71 $87.29 $68.16 1,947,926
2015-05-20 $87.05 $87.50 $86.53 $86.85 $67.82 1,918,502
2015-05-19 $87.30 $88.05 $87.06 $87.19 $68.08 1,828,672
2015-05-18 $87.25 $87.49 $86.75 $87.20 $68.09 1,325,646
2015-05-15 $86.53 $87.26 $86.26 $87.25 $68.13 1,919,412
2015-05-14 $85.92 $86.58 $85.44 $86.55 $67.58 1,592,494
2015-05-13 $85.69 $86.50 $85.25 $85.36 $66.65 1,319,667
2015-05-12 $84.51 $85.91 $83.95 $85.62 $66.86 1,761,773
2015-05-11 $85.20 $85.88 $84.84 $84.84 $66.25 1,930,249
2015-05-08 $84.74 $85.90 $84.55 $85.33 $66.43 1,284,028
2015-05-07 $84.41 $84.69 $83.61 $83.85 $65.28 1,475,400
2015-05-06 $84.33 $84.53 $83.58 $84.50 $65.79 2,402,892
2015-05-05 $86.30 $86.52 $84.11 $84.13 $65.50 2,808,238
2015-05-04 $84.42 $86.34 $84.42 $86.04 $66.99 2,616,537
2015-05-01 $83.89 $84.44 $83.45 $84.34 $65.66 2,890,423
2015-04-30 $81.08 $83.44 $81.08 $83.00 $64.62 3,945,890
2015-04-29 $82.57 $82.85 $81.61 $81.93 $63.79 1,796,088
2015-04-28 $82.54 $83.02 $81.89 $82.68 $64.37 1,900,946
2015-04-27 $83.32 $83.98 $82.59 $82.72 $64.40 1,876,466
2015-04-24 $83.51 $83.95 $83.29 $83.51 $65.02 1,460,664
2015-04-23 $82.67 $83.60 $82.12 $83.19 $64.77 1,922,813
2015-04-22 $83.23 $83.87 $82.51 $82.88 $64.53 1,835,966
2015-04-21 $83.38 $83.53 $82.42 $83.03 $64.64 2,346,164
2015-04-20 $83.93 $84.15 $83.09 $83.33 $64.88 1,870,170
2015-04-17 $83.46 $83.72 $82.75 $83.27 $64.83 2,014,247
2015-04-16 $83.88 $84.57 $83.75 $84.02 $65.41 2,216,805
2015-04-15 $84.50 $84.54 $83.67 $83.75 $65.20 1,953,447
2015-04-14 $83.91 $84.34 $83.34 $84.12 $65.49 1,767,117
2015-04-13 $84.92 $84.97 $83.74 $83.97 $65.37 1,353,065
2015-04-10 $84.86 $85.21 $84.36 $84.71 $65.95 2,589,104
2015-04-09 $83.24 $84.28 $83.20 $84.23 $65.58 2,517,672
2015-04-08 $82.86 $83.42 $82.43 $83.21 $64.78 2,153,016
2015-04-07 $83.35 $83.83 $82.84 $82.88 $64.53 2,050,248
2015-04-06 $81.64 $85.08 $81.05 $83.80 $65.24 4,761,900
2015-04-02 $79.08 $81.38 $78.70 $81.18 $63.20 4,056,623
2015-04-01 $80.23 $80.23 $78.17 $78.85 $61.39 2,776,802
2015-03-31 $79.00 $80.25 $78.83 $79.74 $62.08 2,546,585
2015-03-30 $77.99 $79.26 $77.99 $79.21 $61.67 1,344,689
2015-03-27 $76.85 $77.60 $76.64 $77.49 $60.33 1,590,892
2015-03-26 $76.87 $77.08 $76.23 $76.89 $59.86 2,873,809
2015-03-25 $79.19 $79.41 $77.44 $77.46 $60.31 1,570,225
2015-03-24 $79.63 $79.91 $78.93 $79.22 $61.68 1,383,203
2015-03-23 $80.06 $80.32 $79.80 $79.84 $62.16 1,557,900
2015-03-20 $79.49 $80.08 $79.21 $79.96 $62.25 3,583,132
2015-03-19 $78.88 $79.23 $78.39 $79.18 $61.65 1,718,023
2015-03-18 $77.75 $79.32 $77.53 $79.17 $61.64 2,187,267
2015-03-17 $77.67 $78.46 $77.46 $78.21 $60.89 1,286,390
2015-03-16 $77.36 $78.47 $77.30 $78.28 $60.94 2,048,625
2015-03-13 $77.67 $77.74 $76.46 $76.80 $59.79 2,762,985
2015-03-12 $77.32 $78.19 $77.31 $77.94 $60.68 1,749,395
2015-03-11 $77.61 $78.38 $76.75 $76.88 $59.85 3,155,852
2015-03-10 $78.09 $78.25 $77.06 $77.64 $60.45 2,269,816
2015-03-09 $78.42 $79.24 $78.29 $78.98 $61.49 2,250,295
2015-03-06 $79.58 $79.93 $78.92 $79.09 $61.58 1,828,220
2015-03-05 $80.62 $80.79 $79.71 $80.13 $62.39 1,553,534
2015-03-04 $81.53 $82.24 $79.74 $80.78 $62.89 3,907,338
2015-03-03 $79.98 $80.22 $79.26 $80.02 $62.30 1,970,288
2015-03-02 $79.25 $80.54 $79.05 $80.14 $62.39 1,865,348
2015-02-27 $79.04 $79.34 $78.58 $78.84 $61.38 1,128,390
2015-02-26 $79.58 $79.81 $78.94 $79.06 $61.55 1,060,675
2015-02-25 $78.92 $80.15 $78.92 $79.85 $62.17 2,058,093
2015-02-24 $79.16 $79.45 $78.81 $78.84 $61.38 1,220,405
2015-02-23 $78.92 $79.39 $78.84 $79.20 $61.66 1,583,507
2015-02-20 $79.10 $79.32 $77.84 $79.27 $61.72 2,433,812
2015-02-19 $78.53 $79.80 $78.42 $79.41 $61.82 2,079,884
2015-02-18 $78.33 $78.66 $78.00 $78.44 $61.07 1,756,723
2015-02-17 $78.78 $79.02 $78.00 $78.50 $61.12 1,879,481
2015-02-13 $77.90 $78.75 $77.71 $78.70 $61.27 1,921,057
2015-02-12 $78.24 $78.43 $77.84 $78.06 $60.58 3,000,620
2015-02-11 $78.70 $78.94 $77.63 $77.91 $60.46 2,302,623
2015-02-10 $78.09 $78.77 $77.42 $78.59 $60.99 2,733,633
2015-02-09 $76.37 $77.37 $76.36 $77.21 $59.92 2,608,465
2015-02-06 $76.32 $77.91 $76.19 $77.16 $59.88 3,805,604
2015-02-05 $73.73 $75.93 $73.62 $75.88 $58.89 3,309,698
2015-02-04 $72.43 $73.20 $72.43 $72.75 $56.46 3,054,944
2015-02-03 $71.44 $72.97 $71.43 $72.74 $56.45 4,140,697
2015-02-02 $69.24 $70.86 $68.87 $70.81 $54.95 2,770,282
2015-01-30 $68.65 $69.54 $68.52 $68.73 $53.34 2,175,788
2015-01-29 $68.33 $69.39 $67.65 $69.17 $53.68 2,201,452
2015-01-28 $69.93 $70.17 $68.02 $68.17 $52.91 2,960,891
2015-01-27 $68.85 $70.07 $68.48 $69.80 $54.17 2,630,677
2015-01-26 $69.48 $69.81 $69.06 $69.57 $53.99 1,946,282
2015-01-23 $69.15 $69.80 $68.95 $69.67 $54.07 2,333,342
2015-01-22 $69.16 $69.53 $68.34 $69.25 $53.74 2,207,170
2015-01-21 $67.49 $68.93 $67.00 $68.63 $53.26 3,488,516
2015-01-20 $67.40 $67.66 $66.56 $67.47 $52.36 3,692,108
2015-01-16 $67.01 $67.13 $66.10 $66.59 $51.68 4,345,494
2015-01-15 $67.14 $68.01 $66.77 $67.14 $52.11 2,964,894
2015-01-14 $66.80 $67.38 $66.55 $67.14 $52.11 4,817,520
2015-01-13 $69.35 $70.50 $66.78 $67.65 $52.50 4,948,186
2015-01-12 $70.17 $70.33 $68.65 $68.89 $53.46 2,639,846
2015-01-09 $71.27 $71.44 $70.04 $70.16 $54.45 2,716,974
2015-01-08 $70.20 $71.33 $70.05 $71.24 $55.29 2,913,301
2015-01-07 $69.35 $69.96 $68.98 $69.53 $53.96 2,322,116
2015-01-06 $69.51 $69.71 $68.38 $68.98 $53.53 2,431,811
2015-01-05 $71.82 $71.90 $69.36 $69.42 $53.88 3,106,791
2015-01-02 $73.42 $73.90 $71.77 $72.59 $56.34 1,523,283
2014-12-31 $73.58 $73.83 $72.72 $72.72 $56.44 1,246,133
2014-12-30 $73.82 $73.94 $73.27 $73.32 $56.90 1,020,051
2014-12-29 $73.71 $74.44 $73.45 $73.79 $57.27 1,787,897
2014-12-26 $73.37 $74.02 $73.18 $73.62 $57.14 932,093
2014-12-24 $73.94 $74.02 $73.40 $73.45 $57.00 521,122
2014-12-23 $74.11 $74.88 $73.75 $73.87 $57.33 1,040,083
2014-12-22 $73.41 $73.91 $73.33 $73.71 $57.21 1,210,298
2014-12-19 $72.90 $73.94 $72.76 $73.51 $57.05 2,826,836
2014-12-18 $71.93 $72.56 $71.23 $72.53 $56.29 1,887,713
2014-12-17 $69.48 $71.52 $69.45 $71.00 $55.10 1,643,935
2014-12-16 $69.96 $70.85 $69.42 $69.48 $53.92 2,344,834
2014-12-15 $70.60 $71.47 $69.61 $70.10 $54.40 2,469,376
2014-12-12 $70.51 $70.99 $69.77 $69.77 $54.15 1,901,993
2014-12-11 $71.40 $72.03 $71.04 $71.16 $55.23 1,521,190
2014-12-10 $72.74 $72.77 $70.88 $70.90 $55.02 1,807,311
2014-12-09 $71.90 $72.87 $71.73 $72.84 $56.53 1,746,992
2014-12-08 $73.03 $73.58 $72.30 $72.74 $56.45 1,702,726
2014-12-05 $73.51 $73.75 $73.08 $73.39 $56.96 1,551,306
2014-12-04 $74.30 $74.45 $73.19 $73.39 $56.96 1,851,393
2014-12-03 $73.46 $74.54 $73.41 $74.14 $57.54 2,021,539
2014-12-02 $73.02 $73.30 $72.43 $73.21 $56.82 2,076,012
2014-12-01 $72.82 $73.10 $72.11 $72.90 $56.58 1,906,565
2014-11-28 $72.25 $73.47 $71.84 $72.95 $56.62 1,022,420
2014-11-26 $72.04 $72.08 $71.53 $71.78 $55.71 1,373,853

Aptiv PLC (APTV) News Headlines

Stock Market Photo
Investment bank picks U.S. and global stock ‘winners’ to beat uncertainty
cnbc.com
Sept. 21, 2021

Berenberg analysts named the stocks they expect to do well, regardless of economic or political uncertainty, including companies in tech, retail and autos.

Stock Market Photo
China’s ‘common prosperity’ push could put Tesla and these other U.S. stocks at risk, strategists say
cnbc.com
Sept. 23, 2021

The movement could cause a ripple effect on a slew of U.S. companies that generate revenue from China, Bank of America said.

Stock Market Photo
The smart grid of the future requires billions in upgrades. These stocks will benefit
cnbc.com
Sept. 26, 2021

The power grid needs a major overhaul as infrastructure ages and technology evolves.