Aptargroup Inc (ATR) Exchange: NYSE

Data as of March 28, 2024

$141.59 ($0.45) 0.32%

Aptargroup Inc - Daily Information
Click for more stock information on Aptargroup Inc.
Daily Information Data
Date March 28, 2024
Open $142.01
Previous Close $141.59
High $142.45
Low $141.05
Adjusted Open $142.01
Previous Adjusted Close $141.59
Adjusted High $142.45
Adjusted Low $141.05

About Aptargroup Inc (ATR)

Aptargroup Inc. (ATR) is a global marketer of plastic packaging components and delivery systems, as well as specialty components. The company was founded in 1969 and is headquartered in Arlington Heights, Illinois. Since its inception, ATR has grown to serve businesses in nearly 50 countries and has an employee base of around 3,200 people. Aptargroup is focused on continuous innovation to provide value-added products and services to its customers, while pursuing a top-performing and responsible corporation.

Historical Stock Data for Aptargroup Inc (ATR)

Date Open High Low Close Adj.Close Volume
2024-03-22 $142.01 $142.45 $141.05 $141.59 $141.59 276,019
2024-03-21 $140.31 $141.60 $139.30 $141.14 $141.14 255,837
2024-03-20 $139.63 $140.07 $139.14 $139.97 $139.97 219,954
2024-03-19 $138.88 $140.32 $138.88 $139.51 $139.51 253,013
2024-03-18 $140.93 $141.30 $138.93 $139.26 $139.26 299,728
2024-03-15 $140.04 $142.41 $139.74 $141.00 $141.00 599,511
2024-03-14 $141.36 $141.62 $140.36 $140.93 $140.93 235,184
2024-03-13 $143.00 $143.00 $140.93 $141.16 $141.16 336,764
2024-03-12 $142.80 $142.85 $141.48 $142.41 $142.41 242,103
2024-03-11 $142.79 $143.38 $141.98 $142.74 $142.74 226,613
2024-03-08 $144.71 $145.08 $142.97 $143.09 $143.09 185,255
2024-03-07 $144.50 $145.14 $143.84 $144.65 $144.65 250,090
2024-03-06 $142.93 $143.64 $142.48 $143.07 $143.07 183,984
2024-03-05 $142.27 $143.21 $141.74 $142.52 $142.52 190,208
2024-03-04 $140.69 $142.12 $140.56 $141.96 $141.96 260,259
2024-03-01 $139.88 $140.79 $139.56 $140.29 $140.29 151,373
2024-02-29 $140.63 $141.63 $139.83 $140.46 $140.46 250,582
2024-02-28 $139.65 $141.24 $139.33 $140.41 $140.41 189,620
2024-02-27 $141.92 $142.18 $139.80 $140.31 $140.31 244,595
2024-02-26 $141.50 $142.06 $140.80 $141.92 $141.92 199,254
2024-02-23 $141.97 $142.05 $140.61 $141.36 $141.36 190,330
2024-02-22 $140.47 $142.42 $140.07 $141.47 $141.47 295,737
2024-02-21 $139.08 $140.11 $138.99 $140.00 $140.00 276,273
2024-02-20 $137.14 $140.14 $136.95 $139.69 $139.69 373,046
2024-02-16 $135.37 $138.00 $135.04 $137.50 $137.50 453,937
2024-02-15 $137.17 $137.81 $134.57 $135.04 $135.04 471,417
2024-02-14 $136.26 $137.46 $135.17 $137.17 $137.17 334,958
2024-02-13 $136.69 $137.33 $134.98 $135.93 $135.93 275,877
2024-02-12 $139.16 $140.47 $137.51 $137.61 $137.61 491,253
2024-02-09 $132.11 $139.21 $131.51 $138.96 $138.96 650,944
2024-02-08 $131.64 $134.84 $131.54 $132.12 $132.12 617,472
2024-02-07 $131.41 $132.42 $129.37 $131.80 $131.80 393,013
2024-02-06 $130.48 $131.40 $129.30 $131.13 $131.13 369,692
2024-02-05 $129.13 $131.45 $128.05 $130.65 $130.65 319,530
2024-02-02 $129.96 $130.71 $128.69 $130.10 $130.10 344,843
2024-02-01 $130.46 $131.11 $129.61 $130.50 $130.50 298,800
2024-01-31 $132.37 $132.77 $129.16 $129.88 $129.88 537,487
2024-01-30 $132.03 $133.09 $131.63 $132.25 $131.83 228,363
2024-01-29 $131.05 $132.59 $130.49 $132.25 $131.83 187,791
2024-01-26 $131.68 $132.59 $131.40 $131.70 $131.29 219,885
2024-01-25 $132.03 $132.38 $130.38 $131.25 $130.84 332,302
2024-01-24 $132.12 $132.29 $130.54 $130.78 $130.37 294,335
2024-01-23 $131.80 $131.85 $130.33 $131.83 $131.42 217,778
2024-01-22 $130.90 $131.81 $130.56 $131.19 $130.78 266,190
2024-01-19 $129.71 $131.46 $128.54 $130.80 $130.39 417,963
2024-01-18 $127.32 $130.01 $126.31 $129.14 $128.73 444,193
2024-01-17 $125.94 $127.27 $125.89 $126.69 $126.29 336,850
2024-01-16 $125.88 $126.82 $125.51 $126.81 $126.41 257,472
2024-01-12 $127.89 $127.97 $125.92 $126.43 $126.03 231,652
2024-01-11 $125.38 $126.97 $124.94 $126.84 $126.44 323,136
2024-01-10 $124.46 $125.42 $124.23 $125.19 $124.80 279,578
2024-01-09 $123.71 $124.64 $122.97 $124.63 $124.24 250,307
2024-01-08 $124.07 $125.16 $122.37 $124.35 $123.96 352,405
2024-01-05 $123.78 $124.37 $122.99 $124.20 $123.81 422,966
2024-01-04 $125.18 $125.92 $124.13 $124.22 $123.83 353,332
2024-01-03 $125.15 $127.26 $123.15 $125.36 $124.97 531,783
2024-01-02 $122.61 $124.10 $122.29 $122.88 $122.88 313,132
2023-12-29 $125.19 $125.36 $123.56 $123.62 $123.62 313,527
2023-12-28 $124.98 $125.80 $124.40 $125.20 $125.20 343,618
2023-12-27 $126.12 $126.47 $125.03 $125.28 $125.28 281,465
2023-12-26 $126.14 $126.87 $125.59 $125.83 $125.83 274,692
2023-12-22 $126.40 $127.04 $126.12 $126.27 $126.27 312,238
2023-12-21 $126.24 $126.24 $124.85 $125.91 $125.91 421,869
2023-12-20 $126.02 $126.94 $125.46 $125.57 $125.57 346,449
2023-12-19 $127.71 $128.13 $126.03 $126.23 $126.23 659,097
2023-12-18 $126.71 $127.21 $125.88 $127.05 $127.05 240,485
2023-12-15 $127.16 $128.58 $125.97 $125.98 $125.98 712,996
2023-12-14 $129.08 $130.01 $126.88 $127.40 $127.40 412,923
2023-12-13 $127.18 $128.99 $127.18 $128.59 $128.59 398,479
2023-12-12 $127.65 $128.10 $126.68 $127.48 $127.48 210,306
2023-12-11 $127.26 $127.68 $126.34 $127.57 $127.57 337,976
2023-12-08 $126.36 $127.50 $125.62 $127.32 $127.32 265,821
2023-12-07 $126.24 $127.11 $125.99 $126.49 $126.49 253,952
2023-12-06 $126.39 $127.30 $125.88 $126.37 $126.37 179,294
2023-12-05 $128.25 $128.69 $125.88 $125.99 $125.99 178,030
2023-12-04 $127.45 $128.88 $126.89 $128.42 $128.42 191,960
2023-12-01 $126.42 $128.54 $126.42 $128.10 $128.10 218,283
2023-11-30 $125.45 $127.13 $124.81 $126.89 $126.89 300,962
2023-11-29 $125.64 $126.40 $124.92 $125.37 $125.37 331,773
2023-11-28 $127.00 $127.01 $125.49 $125.61 $125.61 218,011
2023-11-27 $127.82 $128.30 $126.85 $127.00 $127.00 358,738
2023-11-24 $128.97 $128.97 $128.10 $128.53 $128.53 65,897
2023-11-22 $128.45 $129.20 $127.36 $128.57 $128.57 174,832
2023-11-21 $127.46 $128.30 $127.20 $127.91 $127.91 160,598
2023-11-20 $127.45 $127.65 $126.43 $127.32 $127.32 213,932
2023-11-17 $128.56 $129.08 $127.61 $127.93 $127.93 162,670
2023-11-16 $127.65 $128.62 $126.84 $127.55 $127.55 216,999
2023-11-15 $127.82 $128.80 $127.35 $127.71 $127.71 388,569
2023-11-14 $125.95 $127.86 $125.31 $127.85 $127.85 267,352
2023-11-13 $125.39 $125.48 $124.37 $124.53 $124.53 183,085
2023-11-10 $124.24 $125.79 $123.89 $125.72 $125.72 195,598
2023-11-09 $125.69 $125.69 $124.07 $124.39 $124.39 118,583
2023-11-08 $124.88 $125.49 $124.41 $125.12 $125.12 175,807
2023-11-07 $124.62 $124.99 $124.17 $124.55 $124.55 205,010
2023-11-06 $125.27 $125.73 $124.75 $125.19 $125.19 173,549
2023-11-03 $124.43 $125.97 $124.43 $125.35 $125.35 278,042
2023-11-02 $123.72 $124.29 $122.98 $123.58 $123.58 384,317
2023-11-01 $122.11 $123.43 $121.61 $122.93 $122.93 360,459
2023-10-31 $122.51 $122.89 $121.83 $122.27 $122.27 422,924
2023-10-30 $121.92 $122.32 $120.85 $122.17 $122.17 283,053
2023-10-27 $123.47 $123.84 $120.36 $121.17 $121.17 364,010
2023-10-26 $121.26 $125.39 $121.26 $123.43 $123.43 576,043
2023-10-25 $122.43 $123.78 $121.89 $122.37 $122.37 431,281
2023-10-24 $122.13 $123.77 $121.72 $123.34 $122.93 312,070
2023-10-23 $121.72 $123.16 $121.21 $121.50 $121.09 379,047
2023-10-20 $125.93 $126.48 $121.93 $122.22 $121.81 446,518
2023-10-19 $126.08 $127.47 $125.39 $125.73 $125.31 443,939
2023-10-18 $126.87 $127.67 $126.28 $126.78 $126.36 287,338
2023-10-17 $126.01 $128.34 $126.01 $127.48 $127.05 314,395
2023-10-16 $127.36 $127.43 $126.17 $126.71 $126.29 275,211
2023-10-13 $126.00 $126.67 $125.40 $125.97 $125.55 324,917
2023-10-12 $127.22 $127.40 $125.06 $125.42 $125.00 189,279
2023-10-11 $127.53 $127.70 $126.65 $127.53 $127.10 212,866
2023-10-10 $127.24 $128.61 $126.51 $126.54 $126.12 322,013
2023-10-09 $125.82 $127.22 $125.69 $126.94 $126.52 275,718
2023-10-06 $123.61 $126.69 $123.39 $126.41 $125.99 491,688
2023-10-05 $123.96 $124.93 $122.80 $123.75 $123.34 466,718
2023-10-04 $123.55 $124.66 $122.33 $124.23 $123.82 208,157
2023-10-03 $124.02 $125.31 $122.49 $122.87 $122.46 236,345
2023-10-02 $124.53 $125.48 $123.99 $125.05 $124.63 244,110
2023-09-29 $126.49 $126.83 $124.79 $125.04 $125.04 330,916
2023-09-28 $123.86 $125.64 $123.26 $125.47 $125.47 219,290
2023-09-27 $124.04 $124.45 $122.87 $123.52 $123.52 362,372
2023-09-26 $123.53 $124.22 $123.23 $123.60 $123.60 547,004
2023-09-25 $121.99 $124.13 $121.47 $124.04 $124.04 258,777
2023-09-22 $122.33 $122.90 $122.11 $122.68 $122.68 341,156
2023-09-21 $124.33 $124.35 $122.19 $122.22 $122.22 335,704
2023-09-20 $125.84 $126.10 $124.56 $124.63 $124.63 206,240
2023-09-19 $125.69 $125.69 $124.06 $125.31 $125.31 218,739
2023-09-18 $126.36 $126.36 $124.92 $125.64 $125.64 175,188
2023-09-15 $126.49 $127.20 $125.17 $125.93 $125.93 589,390
2023-09-14 $126.01 $127.30 $126.01 $126.76 $126.76 217,859
2023-09-13 $125.78 $126.59 $125.11 $125.37 $125.37 279,312
2023-09-12 $126.11 $127.29 $125.42 $126.53 $126.53 258,007
2023-09-11 $126.99 $127.93 $126.41 $127.01 $127.01 333,524
2023-09-08 $125.51 $126.67 $125.12 $125.31 $125.31 238,788
2023-09-07 $126.29 $127.17 $125.14 $125.36 $125.36 328,552
2023-09-06 $127.79 $128.01 $126.20 $126.41 $126.41 291,122
2023-09-05 $131.68 $131.98 $127.36 $127.57 $127.57 325,303
2023-09-01 $133.10 $133.79 $132.52 $132.55 $132.55 251,989
2023-08-31 $133.28 $133.73 $132.24 $132.56 $132.56 305,773
2023-08-30 $132.37 $133.26 $131.70 $132.89 $132.89 298,864
2023-08-29 $129.80 $131.96 $129.40 $131.82 $131.82 472,394
2023-08-28 $127.63 $129.58 $127.63 $129.41 $129.41 331,923
2023-08-25 $125.57 $127.68 $124.98 $127.54 $127.54 492,953
2023-08-24 $123.49 $125.46 $122.59 $125.11 $125.11 278,430
2023-08-23 $123.06 $123.56 $122.31 $123.39 $123.39 305,025
2023-08-22 $123.87 $125.71 $122.76 $122.95 $122.95 429,600
2023-08-21 $123.15 $124.46 $123.06 $123.78 $123.78 358,766
2023-08-18 $121.38 $123.42 $121.38 $123.29 $123.29 443,095
2023-08-17 $121.96 $122.66 $121.62 $121.64 $121.64 186,612
2023-08-16 $121.73 $123.16 $121.49 $121.54 $121.54 291,140
2023-08-15 $122.63 $122.93 $121.98 $122.09 $122.09 248,980
2023-08-14 $122.03 $122.99 $121.58 $122.99 $122.99 145,679
2023-08-11 $121.51 $123.22 $121.51 $122.61 $122.61 226,544
2023-08-10 $121.80 $123.57 $121.80 $122.23 $122.23 216,042
2023-08-09 $121.12 $123.39 $120.52 $121.83 $121.83 287,454
2023-08-08 $120.08 $121.40 $119.71 $121.12 $121.12 270,087
2023-08-07 $120.73 $121.66 $120.51 $121.29 $121.29 140,267
2023-08-04 $120.62 $122.13 $120.48 $120.64 $120.64 116,530
2023-08-03 $121.52 $122.73 $120.72 $120.81 $120.81 195,935
2023-08-02 $121.44 $122.33 $119.98 $122.24 $122.24 329,178
2023-08-01 $121.24 $122.50 $120.75 $122.44 $122.44 365,307
2023-07-31 $123.52 $123.93 $120.83 $121.46 $121.46 746,502
2023-07-28 $122.49 $126.99 $121.88 $123.78 $123.78 513,037
2023-07-27 $120.06 $120.78 $118.74 $119.14 $119.14 407,776
2023-07-26 $120.16 $120.40 $118.82 $119.95 $119.95 306,926
2023-07-25 $119.68 $121.12 $119.30 $120.56 $120.15 250,661
2023-07-24 $120.02 $120.49 $118.71 $119.73 $119.32 163,377
2023-07-21 $119.65 $120.05 $118.87 $119.84 $119.43 184,341
2023-07-20 $119.78 $120.22 $118.86 $119.33 $118.92 175,805
2023-07-19 $118.75 $119.41 $118.31 $119.11 $118.70 247,195
2023-07-18 $119.01 $120.37 $118.70 $119.08 $118.67 189,137
2023-07-17 $118.40 $119.54 $117.16 $119.26 $118.85 234,228
2023-07-14 $117.69 $118.84 $116.70 $118.35 $117.95 271,606
2023-07-13 $116.85 $117.37 $116.56 $117.01 $116.61 190,322
2023-07-12 $116.58 $117.55 $115.77 $116.87 $116.47 199,445
2023-07-11 $114.31 $115.56 $113.37 $115.51 $115.12 226,717
2023-07-10 $113.31 $115.30 $113.01 $114.47 $114.08 247,988
2023-07-07 $112.65 $115.33 $112.59 $113.79 $113.79 333,416
2023-07-06 $112.25 $112.98 $111.63 $112.47 $112.47 277,687
2023-07-05 $115.62 $115.62 $112.76 $112.94 $112.94 384,164
2023-07-03 $115.41 $117.02 $115.41 $116.54 $116.54 85,660
2023-06-30 $115.22 $116.28 $114.84 $115.86 $115.86 279,940
2023-06-29 $113.43 $115.36 $112.55 $114.78 $114.78 225,865
2023-06-28 $114.81 $114.81 $112.48 $113.52 $113.52 204,800
2023-06-27 $113.83 $114.82 $113.23 $114.72 $114.72 218,253
2023-06-26 $113.06 $114.37 $113.06 $113.61 $113.61 142,333
2023-06-23 $112.90 $113.73 $112.07 $112.83 $112.83 366,032
2023-06-22 $113.95 $114.06 $112.35 $114.05 $114.05 266,218
2023-06-21 $115.14 $115.26 $113.42 $113.62 $113.62 317,906
2023-06-20 $116.88 $116.95 $115.71 $115.71 $115.71 297,013
2023-06-16 $115.65 $117.21 $115.36 $117.15 $117.15 975,338
2023-06-15 $115.00 $116.40 $114.95 $116.05 $116.05 362,582
2023-06-14 $115.61 $115.96 $114.35 $115.16 $115.16 225,220
2023-06-13 $115.71 $116.39 $114.76 $115.21 $115.21 340,628
2023-06-12 $114.68 $115.59 $114.30 $115.39 $115.39 352,968
2023-06-09 $115.06 $115.57 $114.39 $114.81 $114.81 295,007
2023-06-08 $115.56 $115.99 $114.79 $115.20 $115.20 270,471
2023-06-07 $114.36 $115.70 $114.06 $115.41 $115.41 264,132
2023-06-06 $113.04 $114.66 $113.04 $114.32 $114.32 266,852
2023-06-05 $113.80 $114.11 $112.88 $113.06 $113.06 237,399
2023-06-02 $114.01 $114.75 $113.66 $114.16 $114.16 353,036
2023-06-01 $112.82 $113.52 $112.04 $112.94 $112.94 170,263
2023-05-31 $113.44 $113.56 $111.69 $112.49 $112.49 360,313
2023-05-30 $114.21 $114.72 $113.01 $113.36 $113.36 136,076
2023-05-26 $112.99 $114.49 $112.95 $114.16 $114.16 210,183
2023-05-25 $114.29 $115.28 $113.44 $113.54 $113.54 196,776
2023-05-24 $117.19 $117.19 $115.03 $115.12 $115.12 297,833
2023-05-23 $117.40 $118.45 $116.91 $117.18 $117.18 155,384
2023-05-22 $118.67 $119.52 $117.89 $118.13 $118.13 229,606
2023-05-19 $119.88 $120.27 $118.60 $119.09 $119.09 156,874
2023-05-18 $118.17 $119.05 $117.78 $118.99 $118.99 94,002
2023-05-17 $118.82 $119.04 $117.46 $118.97 $118.97 168,597
2023-05-16 $120.58 $120.58 $118.21 $118.32 $118.32 180,808
2023-05-15 $120.59 $121.07 $120.04 $120.58 $120.58 148,324
2023-05-12 $119.68 $120.87 $119.35 $120.79 $120.79 168,376
2023-05-11 $119.48 $119.83 $118.96 $119.28 $119.28 203,949
2023-05-10 $121.09 $121.57 $118.50 $119.62 $119.62 227,190
2023-05-09 $120.87 $121.03 $119.69 $120.58 $120.58 185,633
2023-05-08 $121.86 $122.34 $120.66 $121.50 $121.50 200,362
2023-05-05 $118.99 $121.88 $118.99 $121.70 $121.70 171,147
2023-05-04 $119.94 $120.15 $118.39 $118.80 $118.80 192,534
2023-05-03 $120.47 $121.01 $119.74 $119.90 $119.90 294,338
2023-05-02 $120.74 $120.88 $115.73 $120.48 $120.10 359,217
2023-05-01 $119.41 $122.50 $119.41 $121.64 $121.64 283,090
2023-04-28 $116.51 $119.57 $116.51 $118.51 $118.51 586,715
2023-04-27 $115.75 $116.58 $114.63 $116.57 $116.57 361,944
2023-04-26 $117.01 $117.58 $115.61 $115.75 $115.75 246,445
2023-04-25 $119.43 $119.95 $117.88 $118.07 $118.07 167,516
2023-04-24 $120.86 $121.42 $119.74 $120.40 $120.40 229,624
2023-04-21 $119.32 $121.07 $118.80 $120.59 $120.59 361,462
2023-04-20 $119.00 $119.80 $118.52 $119.03 $119.03 296,826
2023-04-19 $118.37 $119.43 $118.06 $118.71 $118.71 252,930
2023-04-18 $119.73 $119.73 $118.05 $118.59 $118.59 261,691
2023-04-17 $119.50 $119.81 $118.53 $119.81 $119.81 122,358
2023-04-14 $119.18 $120.06 $118.31 $119.20 $119.20 233,578
2023-04-13 $118.35 $120.00 $117.89 $119.78 $119.78 110,672
2023-04-12 $119.33 $119.67 $118.19 $118.39 $118.39 134,313
2023-04-11 $119.20 $119.99 $118.83 $119.05 $119.05 121,846
2023-04-10 $118.38 $119.22 $117.97 $119.10 $119.10 174,578
2023-04-06 $119.34 $119.34 $117.93 $119.06 $119.06 159,279
2023-04-05 $117.74 $119.20 $117.23 $119.08 $119.08 249,720
2023-04-04 $118.50 $118.50 $116.78 $117.67 $117.67 183,073
2023-04-03 $117.93 $118.81 $117.65 $118.65 $118.65 151,094
2023-03-31 $116.52 $118.27 $116.52 $118.19 $118.19 206,327
2023-03-30 $116.28 $116.77 $115.05 $115.95 $115.95 148,020
2023-03-29 $115.69 $115.94 $115.16 $115.87 $115.87 138,685
2023-03-28 $113.77 $115.12 $113.14 $115.02 $115.02 189,823
2023-03-27 $113.46 $114.84 $113.46 $113.98 $113.98 170,089
2023-03-24 $111.02 $112.99 $110.02 $112.97 $112.97 148,787
2023-03-23 $112.15 $113.45 $110.81 $111.72 $111.72 155,947
2023-03-22 $112.80 $114.22 $112.14 $112.25 $112.25 176,700
2023-03-21 $114.13 $114.22 $112.47 $113.02 $113.02 141,240
2023-03-20 $111.80 $113.47 $111.80 $112.78 $112.78 146,437
2023-03-17 $112.92 $112.92 $109.95 $110.76 $110.76 393,789
2023-03-16 $110.22 $113.28 $109.95 $112.68 $112.68 209,153
2023-03-15 $113.46 $113.75 $110.17 $111.38 $111.38 256,158
2023-03-14 $113.87 $115.26 $113.49 $115.08 $115.08 261,457
2023-03-13 $111.45 $113.11 $111.45 $111.97 $111.97 245,480
2023-03-10 $114.64 $114.64 $112.28 $112.56 $112.56 201,355
2023-03-09 $115.96 $116.41 $114.53 $114.57 $114.57 189,664
2023-03-08 $116.41 $116.70 $115.17 $115.33 $115.33 281,690
2023-03-07 $116.71 $117.34 $116.22 $116.67 $116.67 247,066
2023-03-06 $120.13 $120.19 $116.58 $116.83 $116.83 265,875
2023-03-03 $118.97 $120.25 $117.85 $120.25 $120.25 225,357
2023-03-02 $117.42 $119.00 $117.23 $118.58 $118.58 205,047
2023-03-01 $116.18 $117.61 $116.18 $117.46 $117.46 194,731
2023-02-28 $116.65 $118.11 $116.59 $116.72 $116.72 261,479
2023-02-27 $115.84 $117.25 $115.51 $116.69 $116.69 215,322
2023-02-24 $113.80 $115.04 $112.99 $114.77 $114.77 215,098
2023-02-23 $114.81 $115.56 $113.08 $114.56 $114.56 196,443
2023-02-22 $114.61 $116.00 $114.43 $114.72 $114.72 257,660
2023-02-21 $116.50 $116.50 $113.11 $115.08 $115.08 463,855
2023-02-17 $115.00 $121.28 $114.02 $116.69 $116.69 590,720
2023-02-16 $108.72 $111.53 $108.18 $110.69 $110.69 372,175
2023-02-15 $108.82 $110.40 $108.57 $110.39 $110.39 155,197
2023-02-14 $109.80 $111.20 $109.66 $109.76 $109.76 122,473
2023-02-13 $109.40 $110.54 $109.25 $109.80 $109.80 184,949
2023-02-10 $109.00 $109.22 $107.89 $109.21 $109.21 217,891
2023-02-09 $111.48 $111.81 $109.24 $109.25 $109.25 180,195
2023-02-08 $111.72 $112.16 $110.55 $110.56 $110.56 138,779
2023-02-07 $112.67 $112.83 $110.71 $112.19 $112.19 189,116
2023-02-06 $114.56 $115.50 $113.44 $113.44 $113.44 180,382
2023-02-03 $116.59 $116.59 $115.21 $115.42 $115.42 284,051
2023-02-02 $117.09 $118.34 $116.58 $117.30 $117.30 271,605
2023-02-01 $114.45 $118.06 $114.39 $117.09 $117.09 190,891
2023-01-31 $113.83 $116.32 $113.32 $115.64 $115.27 630,904
2023-01-30 $111.71 $113.33 $111.46 $113.25 $112.88 200,229
2023-01-27 $112.51 $112.94 $111.86 $112.73 $112.37 204,294
2023-01-26 $112.51 $112.89 $111.82 $112.79 $112.43 139,024
2023-01-25 $111.84 $112.51 $110.49 $112.07 $111.71 181,163
2023-01-24 $113.03 $113.15 $111.76 $112.84 $112.47 172,566
2023-01-23 $113.20 $113.73 $112.46 $113.36 $112.99 165,456
2023-01-20 $112.46 $113.29 $111.69 $113.29 $112.92 180,755
2023-01-19 $111.59 $112.41 $110.33 $111.99 $111.63 177,398
2023-01-18 $114.49 $114.60 $111.92 $111.97 $111.61 118,896
2023-01-17 $114.18 $114.53 $112.83 $114.06 $113.69 204,526
2023-01-13 $113.21 $114.31 $113.21 $113.97 $113.60 177,702
2023-01-12 $113.69 $113.79 $112.40 $113.50 $113.13 179,058
2023-01-11 $113.58 $114.43 $113.45 $113.46 $113.09 141,308
2023-01-10 $113.19 $114.34 $112.96 $113.43 $113.06 162,998
2023-01-09 $114.63 $115.68 $113.28 $113.33 $112.96 161,842
2023-01-06 $113.38 $114.40 $112.74 $114.06 $113.69 181,525
2023-01-05 $110.64 $113.03 $109.12 $112.12 $111.76 310,027
2023-01-04 $111.26 $112.21 $110.31 $111.23 $110.87 217,226
2023-01-03 $110.58 $111.07 $109.45 $110.26 $109.90 239,234
2022-12-30 $110.50 $110.74 $109.02 $109.98 $109.98 172,340
2022-12-29 $109.92 $111.17 $109.38 $110.79 $110.79 128,745
2022-12-28 $111.06 $111.91 $109.01 $109.17 $109.17 162,674
2022-12-27 $109.90 $111.02 $109.63 $110.87 $110.87 101,728
2022-12-23 $109.14 $110.20 $108.35 $110.01 $110.01 161,517
2022-12-22 $109.50 $110.80 $107.46 $108.56 $108.56 213,770
2022-12-21 $107.98 $110.64 $107.57 $110.64 $110.64 388,504
2022-12-20 $106.43 $108.13 $106.27 $107.12 $107.12 193,278
2022-12-19 $107.32 $108.36 $105.78 $106.26 $106.26 269,761
2022-12-16 $107.11 $108.26 $106.39 $107.44 $107.44 540,619
2022-12-15 $107.70 $108.55 $107.24 $107.65 $107.65 229,997
2022-12-14 $108.44 $110.28 $107.23 $108.24 $108.24 302,454
2022-12-13 $110.38 $111.11 $107.58 $108.21 $108.21 328,373
2022-12-12 $108.46 $108.78 $107.49 $108.08 $108.08 209,108
2022-12-09 $107.83 $108.98 $107.65 $108.06 $108.06 316,746
2022-12-08 $106.45 $107.94 $106.45 $107.93 $107.93 190,764
2022-12-07 $106.73 $108.16 $106.20 $106.30 $106.30 152,844
2022-12-06 $106.55 $107.08 $105.37 $107.00 $107.00 247,750
2022-12-05 $106.86 $106.93 $105.68 $106.70 $106.70 153,805
2022-12-02 $106.26 $108.55 $106.10 $108.05 $108.05 167,366
2022-12-01 $106.78 $107.78 $106.51 $107.09 $107.09 156,570
2022-11-30 $102.89 $106.18 $101.50 $106.14 $106.14 297,906
2022-11-29 $103.00 $104.10 $102.93 $103.31 $103.31 181,438
2022-11-28 $105.04 $105.49 $103.24 $103.50 $103.50 208,494
2022-11-25 $106.55 $106.55 $105.56 $105.91 $105.91 114,719
2022-11-23 $105.99 $106.78 $105.58 $106.19 $106.19 202,079
2022-11-22 $105.24 $106.66 $105.24 $106.00 $106.00 284,010
2022-11-21 $106.10 $106.70 $104.93 $105.14 $105.14 193,315
2022-11-18 $106.11 $106.93 $104.61 $106.04 $106.04 213,199
2022-11-17 $103.71 $105.07 $103.71 $104.61 $104.61 162,690
2022-11-16 $104.86 $105.89 $104.70 $104.92 $104.92 139,311
2022-11-15 $105.83 $107.01 $104.28 $104.69 $104.69 272,476
2022-11-14 $103.61 $105.27 $103.61 $104.40 $104.40 238,446
2022-11-11 $102.84 $105.08 $101.46 $104.25 $104.25 292,552
2022-11-10 $102.83 $103.25 $101.04 $102.33 $102.33 265,971
2022-11-09 $100.23 $100.88 $98.55 $99.12 $99.12 165,300
2022-11-08 $101.00 $101.76 $100.13 $100.35 $100.35 153,120
2022-11-07 $99.19 $100.52 $97.98 $100.49 $100.49 180,746
2022-11-04 $96.44 $98.78 $96.23 $98.77 $98.77 209,127
2022-11-03 $94.28 $95.02 $92.55 $94.71 $94.71 278,303
2022-11-02 $97.19 $97.75 $94.57 $94.76 $94.76 268,420
2022-11-01 $99.60 $99.60 $96.88 $97.22 $97.22 301,254
2022-10-31 $99.96 $100.60 $99.10 $99.15 $99.15 372,894
2022-10-28 $101.95 $104.12 $99.22 $101.13 $101.13 445,333
2022-10-27 $99.11 $100.64 $98.87 $99.09 $99.09 216,658
2022-10-26 $99.85 $101.05 $98.96 $99.09 $99.09 271,850
2022-10-25 $96.47 $99.43 $95.97 $99.21 $99.21 292,477
2022-10-24 $97.90 $98.80 $97.27 $97.89 $97.52 158,470
2022-10-21 $95.56 $97.92 $94.53 $97.52 $97.15 176,398
2022-10-20 $98.08 $98.70 $95.43 $96.07 $95.70 185,551
2022-10-19 $98.71 $99.21 $97.59 $98.21 $98.21 359,450
2022-10-18 $99.25 $99.98 $98.10 $99.28 $99.28 281,332
2022-10-17 $96.02 $97.37 $96.02 $97.32 $97.32 344,926
2022-10-14 $95.40 $95.92 $94.11 $95.08 $95.08 319,273
2022-10-13 $91.07 $95.03 $90.23 $94.56 $94.56 236,982
2022-10-12 $94.76 $94.76 $93.27 $93.37 $93.37 147,367
2022-10-11 $93.80 $95.65 $93.30 $94.74 $94.74 369,763
2022-10-10 $94.39 $95.47 $93.91 $94.37 $94.37 177,259
2022-10-07 $96.93 $96.93 $93.60 $93.98 $93.98 118,995
2022-10-06 $97.66 $98.20 $96.32 $97.74 $97.74 202,122
2022-10-05 $98.09 $99.48 $97.03 $98.18 $98.18 201,289
2022-10-04 $99.09 $99.83 $98.51 $99.23 $99.23 262,850
2022-10-03 $96.46 $98.02 $95.66 $97.44 $97.44 274,207
2022-09-30 $96.12 $97.76 $94.87 $95.03 $95.03 471,485
2022-09-29 $97.22 $97.26 $96.27 $96.77 $96.77 206,398
2022-09-28 $96.75 $98.50 $96.05 $98.24 $98.24 237,012
2022-09-27 $97.99 $98.80 $95.23 $96.06 $96.06 238,588
2022-09-26 $97.50 $98.45 $96.43 $97.41 $97.41 363,989
2022-09-23 $96.93 $98.31 $96.93 $98.08 $98.08 274,902
2022-09-22 $99.14 $99.14 $97.27 $98.12 $98.12 199,123
2022-09-21 $101.79 $102.28 $99.63 $99.67 $99.67 172,077
2022-09-20 $103.45 $103.45 $100.69 $101.18 $101.18 157,490
2022-09-19 $101.85 $104.55 $101.84 $104.53 $104.53 194,369
2022-09-16 $104.33 $104.33 $101.40 $102.64 $102.64 579,386
2022-09-15 $103.25 $105.40 $103.22 $105.20 $105.20 423,013
2022-09-14 $103.81 $104.31 $102.45 $103.58 $103.58 250,694
2022-09-13 $105.16 $105.75 $103.98 $104.02 $104.02 271,706
2022-09-12 $107.18 $108.27 $106.74 $107.11 $107.11 154,450
2022-09-09 $105.68 $106.82 $104.68 $106.41 $106.41 197,127
2022-09-08 $102.26 $105.02 $102.13 $104.89 $104.89 137,922
2022-09-07 $100.64 $103.63 $100.62 $103.24 $103.24 164,217
2022-09-06 $101.26 $101.88 $99.81 $100.33 $100.33 159,334
2022-09-02 $103.34 $104.18 $100.72 $101.43 $101.43 205,950
2022-09-01 $102.36 $102.87 $101.33 $102.62 $102.62 212,243
2022-08-31 $104.38 $104.76 $102.75 $102.81 $102.81 180,329
2022-08-30 $104.44 $104.67 $102.72 $104.05 $104.05 148,892
2022-08-29 $103.97 $104.47 $102.79 $104.00 $104.00 146,702
2022-08-26 $109.55 $109.55 $104.17 $104.41 $104.41 152,002
2022-08-25 $107.54 $108.97 $107.54 $108.97 $108.97 132,946
2022-08-24 $107.37 $108.07 $106.72 $107.45 $107.45 182,976
2022-08-23 $107.88 $108.44 $106.01 $106.89 $106.89 177,978
2022-08-22 $109.17 $109.31 $107.75 $107.92 $107.92 178,259
2022-08-19 $111.17 $111.26 $109.55 $110.16 $110.16 253,376
2022-08-18 $110.94 $111.14 $109.97 $111.03 $111.03 197,318
2022-08-17 $111.00 $111.47 $110.05 $111.03 $111.03 173,063
2022-08-16 $111.16 $112.26 $110.71 $112.07 $112.07 187,650
2022-08-15 $110.68 $112.43 $110.68 $111.91 $111.91 146,459
2022-08-12 $110.52 $111.15 $110.14 $111.08 $111.08 201,254
2022-08-11 $110.64 $111.29 $109.55 $109.63 $109.63 171,052
2022-08-10 $109.23 $110.74 $108.05 $109.77 $109.77 152,928
2022-08-09 $107.76 $108.00 $106.49 $107.27 $107.27 249,223
2022-08-08 $106.13 $108.00 $106.01 $107.27 $107.27 219,293
2022-08-05 $105.67 $106.67 $105.09 $105.65 $105.65 174,609
2022-08-04 $107.20 $107.22 $105.86 $106.44 $106.44 292,585
2022-08-03 $107.33 $108.82 $106.44 $107.64 $107.64 260,719
2022-08-02 $107.86 $108.04 $105.83 $106.59 $106.59 209,714
2022-08-01 $106.30 $108.65 $105.61 $108.20 $108.20 276,995
2022-07-29 $107.17 $109.49 $106.39 $107.76 $107.76 424,421
2022-07-28 $106.08 $107.82 $105.15 $107.82 $107.82 249,802
2022-07-27 $104.24 $106.54 $103.64 $106.03 $106.03 229,187
2022-07-26 $103.11 $103.88 $101.88 $103.83 $103.83 262,182
2022-07-25 $103.72 $104.51 $102.91 $103.92 $103.54 267,351
2022-07-22 $103.61 $103.98 $102.33 $103.60 $103.22 214,586
2022-07-21 $101.91 $103.60 $101.58 $103.48 $103.10 138,850
2022-07-20 $100.67 $102.48 $100.66 $101.82 $101.45 458,852
2022-07-19 $98.55 $101.09 $98.55 $101.03 $100.66 635,394
2022-07-18 $100.57 $100.95 $97.70 $98.10 $97.74 179,934
2022-07-15 $100.81 $100.81 $99.21 $100.01 $99.65 195,284
2022-07-14 $99.58 $99.91 $98.34 $99.30 $98.94 199,805
2022-07-13 $99.73 $101.31 $99.51 $100.67 $100.30 202,511
2022-07-12 $99.47 $101.85 $99.22 $100.51 $100.14 284,288
2022-07-11 $99.81 $100.12 $98.47 $99.55 $99.19 186,923
2022-07-08 $102.73 $103.03 $100.00 $100.01 $99.65 208,051
2022-07-07 $102.45 $103.30 $101.85 $103.11 $102.73 221,222
2022-07-06 $103.53 $103.55 $101.51 $102.64 $102.27 286,394
2022-07-05 $103.34 $103.34 $100.97 $102.92 $102.54 230,164
2022-07-01 $103.34 $104.67 $102.16 $104.49 $104.11 262,328
2022-06-30 $102.33 $103.50 $101.37 $103.21 $102.83 205,874
2022-06-29 $102.48 $103.89 $101.34 $103.39 $103.01 220,930
2022-06-28 $104.22 $104.37 $101.98 $102.70 $102.33 280,199
2022-06-27 $102.62 $104.15 $101.99 $103.57 $103.19 185,180
2022-06-24 $100.05 $102.65 $99.67 $102.62 $102.25 327,255
2022-06-23 $98.62 $99.32 $97.17 $98.93 $98.57 152,130
2022-06-22 $96.37 $98.84 $96.24 $98.46 $98.10 228,179
2022-06-21 $97.98 $98.70 $97.09 $97.19 $96.84 236,117
2022-06-17 $94.49 $98.46 $94.48 $97.50 $97.14 458,524
2022-06-16 $98.89 $98.89 $94.03 $94.77 $94.42 620,352
2022-06-15 $100.30 $101.24 $98.54 $100.37 $100.00 283,340
2022-06-14 $101.61 $102.28 $98.39 $99.52 $99.16 227,948
2022-06-13 $102.87 $103.23 $101.05 $102.01 $101.64 252,091
2022-06-10 $103.58 $105.89 $103.13 $105.20 $104.82 266,773
2022-06-09 $106.77 $107.70 $105.80 $105.83 $105.44 193,753
2022-06-08 $108.96 $109.39 $107.26 $107.71 $107.32 157,655
2022-06-07 $108.64 $110.34 $108.40 $110.18 $109.78 132,946
2022-06-06 $109.59 $110.81 $108.33 $109.25 $108.85 207,415
2022-06-03 $108.72 $109.76 $108.24 $108.80 $108.40 139,814
2022-06-02 $107.60 $110.03 $106.83 $109.83 $109.43 145,425
2022-06-01 $107.49 $107.92 $105.63 $107.25 $106.86 313,932
2022-05-31 $108.08 $109.43 $106.35 $107.09 $106.70 306,050
2022-05-27 $106.96 $108.93 $106.96 $108.89 $108.49 178,016
2022-05-26 $105.70 $106.95 $105.28 $106.53 $106.14 188,191
2022-05-25 $103.48 $105.27 $102.48 $104.45 $104.07 493,448
2022-05-24 $104.50 $105.62 $102.82 $104.95 $104.57 567,448
2022-05-23 $100.95 $104.59 $99.67 $104.22 $103.84 545,172
2022-05-20 $104.98 $105.30 $97.19 $99.72 $99.36 796,300
2022-05-19 $103.39 $104.60 $102.26 $103.49 $103.11 357,006
2022-05-18 $107.99 $108.90 $103.57 $104.07 $103.69 325,904
2022-05-17 $110.13 $110.39 $108.22 $108.96 $108.56 311,156
2022-05-16 $107.29 $108.42 $106.35 $108.33 $107.93 202,521
2022-05-13 $107.00 $108.29 $106.76 $107.51 $107.12 226,883
2022-05-12 $103.72 $106.66 $103.25 $106.45 $106.06 389,328
2022-05-11 $104.39 $107.42 $103.51 $104.06 $103.68 297,836
2022-05-10 $107.56 $108.63 $103.94 $104.54 $104.16 411,834
2022-05-09 $110.00 $111.10 $106.66 $107.01 $106.62 276,713
2022-05-06 $111.69 $111.72 $109.76 $111.23 $110.82 331,810
2022-05-05 $115.49 $116.18 $111.87 $112.80 $112.39 179,038
2022-05-04 $113.36 $116.78 $112.72 $116.75 $116.32 346,897
2022-05-03 $112.99 $115.37 $112.64 $113.83 $113.41 225,358
2022-05-02 $115.42 $116.97 $112.07 $113.39 $112.98 456,988
2022-04-29 $112.52 $116.45 $112.52 $114.83 $114.41 640,172
2022-04-28 $111.18 $112.24 $109.55 $112.10 $111.69 289,153
2022-04-27 $110.94 $112.99 $110.57 $111.10 $110.69 231,456
2022-04-26 $114.37 $115.35 $110.44 $110.58 $110.18 295,251
2022-04-25 $116.50 $116.50 $112.18 $115.40 $114.59 379,644
2022-04-22 $118.60 $118.60 $116.43 $116.62 $115.80 179,875
2022-04-21 $120.25 $120.35 $118.34 $118.94 $118.10 178,179
2022-04-20 $117.98 $119.75 $117.33 $119.50 $118.66 141,188
2022-04-19 $114.57 $117.64 $113.51 $117.23 $116.40 221,601
2022-04-18 $116.78 $117.54 $113.58 $114.01 $113.21 137,099
2022-04-14 $117.42 $118.70 $116.96 $117.40 $116.57 163,341
2022-04-13 $116.89 $118.00 $116.89 $117.88 $117.05 120,171
2022-04-12 $119.23 $120.19 $116.40 $117.01 $116.18 187,436
2022-04-11 $121.13 $122.30 $118.96 $118.96 $118.12 207,964
2022-04-08 $119.81 $122.23 $119.81 $121.41 $120.55 305,272
2022-04-07 $117.91 $120.60 $116.63 $120.00 $119.15 331,904
2022-04-06 $117.26 $118.92 $116.35 $118.34 $117.50 194,314
2022-04-05 $117.65 $119.21 $117.59 $117.73 $116.90 225,256
2022-04-04 $118.72 $118.72 $115.20 $118.41 $117.57 286,349
2022-04-01 $118.15 $119.64 $117.29 $119.02 $118.18 400,825
2022-03-31 $118.40 $119.83 $117.47 $117.50 $116.67 211,182
2022-03-30 $119.57 $119.57 $118.24 $118.82 $117.98 156,595
2022-03-29 $117.51 $119.59 $117.51 $119.32 $118.48 184,696
2022-03-28 $117.43 $117.57 $115.01 $116.49 $115.67 167,286
2022-03-25 $116.85 $117.26 $116.00 $117.24 $116.41 148,002
2022-03-24 $115.00 $116.22 $114.00 $115.85 $115.03 210,144
2022-03-23 $117.80 $118.10 $114.04 $114.67 $113.86 256,834
2022-03-22 $119.78 $120.46 $117.36 $117.67 $116.84 294,056
2022-03-21 $117.73 $118.67 $116.67 $118.66 $117.82 307,941
2022-03-18 $118.10 $118.83 $116.27 $117.74 $116.91 274,267
2022-03-17 $117.24 $118.51 $115.27 $118.41 $117.57 163,294
2022-03-16 $117.72 $119.11 $114.36 $116.99 $116.16 266,775
2022-03-15 $115.09 $116.93 $114.09 $116.81 $115.99 199,537
2022-03-14 $112.82 $115.91 $112.77 $114.52 $113.71 173,771
2022-03-11 $113.30 $113.72 $112.24 $112.30 $111.51 237,053
2022-03-10 $111.83 $113.66 $111.44 $112.26 $111.47 223,236
2022-03-09 $111.18 $114.38 $111.18 $113.27 $112.47 224,768
2022-03-08 $116.96 $118.29 $110.04 $110.19 $109.41 382,823
2022-03-07 $119.31 $120.35 $116.45 $116.52 $115.70 337,261
2022-03-04 $118.05 $120.39 $117.69 $120.19 $119.34 206,665
2022-03-03 $118.88 $119.75 $117.41 $119.33 $118.49 196,105
2022-03-02 $119.09 $120.06 $118.00 $118.38 $117.54 435,089
2022-03-01 $121.96 $122.94 $118.53 $119.10 $118.26 325,723
2022-02-28 $119.47 $122.03 $119.28 $121.88 $121.02 316,349
2022-02-25 $117.16 $121.60 $116.82 $120.97 $120.12 260,057
2022-02-24 $116.27 $117.34 $114.72 $116.87 $116.05 349,261
2022-02-23 $119.74 $120.31 $117.60 $117.69 $116.86 321,074
2022-02-22 $118.50 $120.18 $117.32 $119.10 $118.26 436,912
2022-02-18 $116.28 $121.52 $114.42 $118.44 $117.60 462,347
2022-02-17 $113.96 $116.26 $113.32 $115.61 $114.79 362,421
2022-02-16 $114.25 $115.08 $113.10 $114.70 $113.89 271,428
2022-02-15 $114.66 $116.13 $113.40 $114.10 $113.29 263,033
2022-02-14 $113.71 $114.51 $112.44 $114.10 $113.29 266,626
2022-02-11 $115.04 $116.44 $112.87 $113.71 $112.91 230,590
2022-02-10 $115.52 $117.25 $113.66 $114.61 $113.80 267,089
2022-02-09 $117.08 $117.66 $116.20 $116.55 $115.73 295,864
2022-02-08 $115.00 $116.44 $114.74 $116.05 $115.23 204,194
2022-02-07 $115.62 $116.03 $114.33 $114.74 $113.93 263,267
2022-02-04 $114.68 $116.03 $113.66 $115.26 $114.45 242,710
2022-02-03 $116.44 $117.38 $114.91 $115.19 $114.38 167,719
2022-02-02 $116.70 $117.02 $116.01 $116.62 $115.80 363,591
2022-02-01 $117.09 $118.93 $116.45 $117.48 $116.27 214,033
2022-01-31 $115.01 $117.34 $114.23 $117.30 $116.09 486,256
2022-01-28 $113.83 $115.10 $112.45 $115.05 $113.87 323,081
2022-01-27 $115.78 $118.30 $112.67 $113.65 $112.48 263,932
2022-01-26 $115.78 $117.55 $114.41 $115.19 $114.01 1,542,526
2022-01-25 $114.72 $116.94 $113.10 $116.03 $114.84 469,961
2022-01-24 $115.59 $117.25 $114.03 $117.03 $115.83 329,256
2022-01-21 $119.22 $120.07 $115.83 $116.38 $115.18 351,834
2022-01-20 $120.82 $122.31 $118.81 $118.83 $117.61 297,725
2022-01-19 $120.76 $121.90 $120.50 $121.42 $120.17 252,601
2022-01-18 $120.61 $121.40 $118.83 $120.37 $119.13 232,533
2022-01-14 $121.28 $121.49 $119.87 $121.18 $119.93 178,973
2022-01-13 $121.67 $122.33 $120.37 $121.67 $120.42 193,217
2022-01-12 $122.32 $123.00 $120.62 $121.30 $120.05 206,649
2022-01-11 $122.28 $122.98 $120.73 $122.52 $121.26 135,493
2022-01-10 $122.95 $123.89 $121.68 $122.05 $120.79 398,428
2022-01-07 $122.72 $123.79 $121.97 $123.68 $122.41 335,119
2022-01-06 $123.54 $124.00 $122.01 $122.55 $121.29 231,889
2022-01-05 $121.24 $124.14 $121.24 $123.06 $121.79 367,631
2022-01-04 $121.00 $122.92 $119.96 $121.38 $120.13 337,335
2022-01-03 $122.44 $123.00 $119.29 $120.82 $119.58 234,856
2021-12-31 $121.61 $122.88 $121.23 $122.48 $121.22 226,441
2021-12-30 $122.50 $123.50 $121.61 $121.88 $120.63 237,166
2021-12-29 $121.45 $123.50 $121.45 $122.10 $120.84 953,008
2021-12-28 $120.37 $122.10 $120.06 $121.44 $120.19 438,677
2021-12-27 $116.64 $120.03 $116.60 $119.89 $118.66 352,150
2021-12-23 $115.67 $116.56 $115.13 $116.33 $115.13 223,847
2021-12-22 $115.05 $116.28 $114.41 $115.39 $114.20 379,823
2021-12-21 $114.23 $115.89 $113.71 $115.39 $114.20 301,775
2021-12-20 $114.82 $115.97 $112.37 $113.67 $112.50 291,938
2021-12-17 $118.69 $118.75 $115.67 $115.89 $114.70 800,524
2021-12-16 $119.24 $120.19 $118.26 $118.69 $117.47 242,642
2021-12-15 $117.19 $119.07 $117.19 $118.37 $117.15 309,782
2021-12-14 $118.00 $119.30 $116.79 $116.95 $115.75 292,575
2021-12-13 $119.47 $120.62 $118.27 $118.61 $117.39 217,934
2021-12-10 $120.08 $120.97 $119.49 $119.74 $118.51 168,860
2021-12-09 $120.22 $121.01 $119.23 $119.53 $118.30 193,599
2021-12-08 $120.60 $121.27 $119.46 $120.82 $119.58 210,139
2021-12-07 $121.20 $121.74 $119.77 $120.28 $119.04 377,871
2021-12-06 $120.23 $121.22 $118.83 $120.22 $118.98 615,408
2021-12-03 $119.64 $120.71 $117.63 $118.80 $117.58 368,281
2021-12-02 $117.32 $120.70 $116.94 $119.65 $118.42 578,317
2021-12-01 $120.67 $122.43 $116.67 $116.79 $115.59 785,990
2021-11-30 $124.69 $125.44 $119.32 $119.59 $118.36 593,838
2021-11-29 $128.05 $128.30 $125.50 $125.87 $124.58 228,054
2021-11-26 $126.51 $129.09 $126.34 $126.61 $125.31 166,980
2021-11-24 $129.34 $130.08 $127.71 $128.18 $126.86 220,375
2021-11-23 $128.80 $130.67 $128.50 $129.70 $128.37 155,839
2021-11-22 $130.50 $131.49 $128.79 $128.80 $127.48 274,477
2021-11-19 $129.67 $131.52 $129.48 $130.15 $128.81 212,760
2021-11-18 $134.14 $134.14 $129.51 $129.64 $128.31 258,834
2021-11-17 $134.49 $135.20 $132.61 $134.45 $133.07 267,262
2021-11-16 $132.26 $135.81 $132.00 $134.24 $132.86 402,912
2021-11-15 $132.42 $133.00 $130.80 $132.32 $130.96 190,839
2021-11-12 $130.43 $131.62 $129.51 $131.49 $130.14 177,331
2021-11-11 $129.77 $130.50 $128.73 $129.83 $128.49 131,765
2021-11-10 $130.66 $131.08 $129.17 $129.58 $128.25 146,979
2021-11-09 $130.22 $131.47 $129.75 $130.36 $129.02 170,687
2021-11-08 $131.95 $132.27 $129.07 $130.64 $129.30 254,995
2021-11-05 $129.50 $131.66 $129.13 $131.50 $130.15 335,702
2021-11-04 $128.52 $129.78 $128.36 $128.55 $127.23 326,327
2021-11-03 $127.49 $128.50 $126.17 $128.40 $127.08 290,007
2021-11-02 $125.86 $128.11 $124.50 $127.40 $126.09 275,368
2021-11-01 $119.98 $125.67 $119.98 $125.18 $123.89 581,426
2021-10-29 $123.42 $125.43 $119.90 $120.78 $119.54 696,439
2021-10-28 $125.10 $126.34 $125.10 $125.98 $124.68 218,722
2021-10-27 $126.50 $127.20 $125.28 $125.32 $124.03 202,222
2021-10-26 $127.59 $128.28 $126.51 $126.89 $125.59 188,493
2021-10-25 $127.96 $128.88 $126.71 $127.79 $126.10 216,361
2021-10-22 $128.61 $129.79 $127.68 $127.77 $126.08 131,577
2021-10-21 $128.04 $129.56 $127.30 $129.07 $127.36 139,686
2021-10-20 $127.26 $128.76 $126.93 $128.16 $126.46 179,992
2021-10-19 $128.14 $128.55 $127.17 $127.55 $125.86 143,261
2021-10-18 $127.64 $128.69 $126.91 $127.82 $126.13 221,111
2021-10-15 $128.61 $129.25 $127.71 $128.22 $126.52 193,182
2021-10-14 $127.51 $128.36 $126.88 $128.01 $126.32 215,429
2021-10-13 $125.19 $127.57 $124.76 $127.39 $125.70 266,429
2021-10-12 $124.12 $125.21 $123.85 $124.49 $122.84 99,752
2021-10-11 $124.47 $126.21 $124.27 $124.57 $122.92 182,791
2021-10-08 $124.59 $125.09 $123.76 $124.51 $122.86 217,866
2021-10-07 $123.28 $126.04 $123.23 $124.26 $122.61 252,691
2021-10-06 $121.07 $123.24 $120.45 $123.10 $121.47 240,857
2021-10-05 $121.88 $122.87 $120.62 $121.66 $120.05 249,236
2021-10-04 $121.50 $122.65 $120.99 $122.29 $120.67 241,877
2021-10-01 $119.84 $122.32 $118.61 $121.58 $119.97 259,773
2021-09-30 $120.79 $121.43 $119.30 $119.35 $117.77 314,861
2021-09-29 $120.00 $121.29 $120.00 $120.38 $118.79 237,584
2021-09-28 $120.37 $120.87 $118.88 $120.03 $118.44 230,812
2021-09-27 $120.18 $121.13 $119.79 $120.33 $118.74 206,565
2021-09-24 $120.66 $121.41 $120.27 $120.36 $118.77 186,267
2021-09-23 $120.84 $121.66 $120.28 $121.01 $119.41 162,149
2021-09-22 $120.38 $121.21 $119.44 $120.28 $118.69 235,024
2021-09-21 $121.96 $122.32 $119.83 $120.06 $118.47 240,573
2021-09-20 $119.76 $121.88 $119.54 $121.86 $120.25 289,162
2021-09-17 $122.20 $122.64 $120.72 $121.23 $119.63 568,376
2021-09-16 $124.47 $125.32 $122.04 $122.30 $120.68 176,805
2021-09-15 $123.90 $125.43 $123.30 $124.63 $122.98 206,621
2021-09-14 $125.13 $126.42 $124.22 $124.58 $122.93 184,072
2021-09-13 $125.46 $126.12 $123.76 $124.76 $123.11 286,032
2021-09-10 $128.27 $129.30 $125.82 $125.84 $124.17 340,991
2021-09-09 $130.41 $131.12 $128.37 $128.63 $126.93 227,704
2021-09-08 $130.34 $131.35 $130.34 $130.88 $129.15 325,204
2021-09-07 $134.72 $134.72 $130.93 $131.08 $129.34 131,603
2021-09-03 $135.28 $136.19 $134.93 $135.15 $133.36 112,691
2021-09-02 $135.50 $136.22 $134.23 $135.14 $133.35 165,545
2021-09-01 $135.11 $135.50 $134.14 $135.01 $133.22 135,818
2021-08-31 $135.56 $135.95 $134.22 $134.80 $133.02 154,055
2021-08-30 $135.16 $136.23 $135.00 $135.23 $133.44 122,282
2021-08-27 $133.35 $134.95 $133.30 $134.53 $132.75 180,679
2021-08-26 $133.60 $133.78 $132.48 $132.66 $130.90 133,592
2021-08-25 $133.08 $134.50 $132.94 $134.13 $132.35 115,978
2021-08-24 $132.95 $133.72 $132.22 $132.96 $131.20 85,735
2021-08-23 $134.17 $134.55 $132.49 $132.96 $131.20 111,239
2021-08-20 $132.10 $133.91 $131.93 $133.52 $131.75 118,563
2021-08-19 $131.44 $132.95 $131.40 $132.41 $130.66 94,039
2021-08-18 $132.28 $133.10 $132.04 $132.05 $130.30 110,842
2021-08-17 $132.33 $133.14 $131.60 $133.01 $131.25 213,098
2021-08-16 $132.59 $133.17 $131.66 $132.88 $131.12 106,271
2021-08-13 $132.89 $133.89 $132.51 $133.05 $131.29 174,251
2021-08-12 $132.54 $133.60 $131.91 $132.68 $130.92 247,773
2021-08-11 $130.19 $132.32 $129.17 $131.63 $129.89 305,931
2021-08-10 $129.31 $131.21 $128.96 $129.20 $127.49 200,446
2021-08-09 $128.70 $130.74 $128.62 $130.08 $128.36 297,217
2021-08-06 $128.08 $129.46 $127.92 $128.43 $126.73 184,593
2021-08-05 $127.44 $128.20 $126.64 $127.50 $125.81 158,039
2021-08-04 $128.76 $129.40 $126.32 $126.77 $125.09 294,483
2021-08-03 $129.55 $129.74 $127.67 $128.63 $126.93 418,304
2021-08-02 $128.44 $130.58 $127.69 $129.91 $127.81 453,619
2021-07-30 $136.00 $139.51 $128.18 $128.92 $126.84 842,429
2021-07-29 $138.72 $140.02 $138.72 $139.05 $136.81 315,937
2021-07-28 $136.52 $137.82 $136.23 $137.65 $135.43 165,089
2021-07-27 $136.11 $138.25 $135.39 $136.76 $134.55 150,478
2021-07-26 $136.76 $137.13 $135.90 $136.72 $134.51 191,033
2021-07-23 $134.98 $136.28 $134.29 $136.24 $134.04 175,187
2021-07-22 $136.33 $136.74 $134.66 $134.67 $132.50 203,588
2021-07-21 $137.30 $138.01 $135.93 $136.06 $133.86 157,987
2021-07-20 $137.30 $139.65 $137.00 $137.02 $134.81 294,000
2021-07-19 $138.04 $138.93 $136.38 $137.13 $134.92 293,041
2021-07-16 $139.01 $140.35 $138.40 $139.04 $136.80 177,671
2021-07-15 $137.75 $139.01 $137.32 $138.56 $136.32 155,460
2021-07-14 $138.67 $139.15 $138.01 $138.44 $136.20 179,871
2021-07-13 $140.21 $141.21 $138.36 $138.50 $136.26 223,620
2021-07-12 $140.82 $141.01 $140.05 $140.42 $138.15 174,250
2021-07-09 $139.85 $141.28 $139.76 $141.18 $138.90 229,787
2021-07-08 $139.94 $140.60 $139.01 $139.27 $137.02 154,194
2021-07-07 $139.82 $141.46 $139.82 $141.02 $138.74 219,856
2021-07-06 $140.40 $140.87 $138.64 $140.05 $137.79 273,437
2021-07-02 $141.48 $141.94 $140.06 $140.41 $138.14 121,875
2021-07-01 $141.11 $141.70 $140.90 $141.12 $138.84 225,540
2021-06-30 $140.32 $141.92 $140.29 $140.84 $138.57 186,478
2021-06-29 $140.81 $141.97 $140.06 $140.28 $138.02 151,928
2021-06-28 $141.08 $141.42 $139.73 $140.71 $138.44 218,570
2021-06-25 $140.18 $141.49 $140.11 $140.92 $138.64 635,000
2021-06-24 $140.93 $140.93 $139.79 $140.18 $137.92 142,325
2021-06-23 $141.39 $142.16 $140.10 $140.17 $137.91 227,600
2021-06-22 $141.89 $142.66 $141.16 $141.63 $139.34 207,445
2021-06-21 $140.98 $142.20 $140.17 $141.58 $139.29 229,802
2021-06-18 $140.75 $141.90 $139.91 $140.10 $137.84 280,352
2021-06-17 $142.76 $143.60 $139.97 $141.51 $139.23 157,887
2021-06-16 $144.45 $145.19 $142.44 $142.62 $140.32 168,411
2021-06-15 $143.54 $144.91 $143.37 $144.33 $142.00 214,218
2021-06-14 $146.00 $146.00 $143.07 $143.49 $141.17 223,570
2021-06-11 $145.26 $146.25 $144.24 $145.83 $143.48 152,910
2021-06-10 $142.39 $145.05 $142.23 $144.99 $142.65 216,128
2021-06-09 $142.57 $143.21 $141.64 $142.17 $139.87 174,063
2021-06-08 $142.53 $142.91 $141.12 $142.78 $140.47 182,942
2021-06-07 $145.53 $146.09 $142.03 $142.52 $140.22 184,818
2021-06-04 $146.04 $146.27 $144.78 $145.56 $143.21 151,875
2021-06-03 $145.48 $146.12 $144.74 $145.40 $143.05 224,482
2021-06-02 $146.85 $147.89 $145.12 $145.66 $143.31 282,830
2021-06-01 $147.98 $148.81 $146.61 $146.88 $144.51 173,020
2021-05-28 $147.29 $147.50 $146.42 $147.31 $144.93 146,880
2021-05-27 $148.62 $149.15 $146.48 $146.77 $144.40 172,581
2021-05-26 $148.50 $149.39 $147.17 $147.86 $145.47 113,557
2021-05-25 $149.64 $150.12 $147.47 $147.73 $145.34 199,213
2021-05-24 $150.47 $150.73 $148.96 $149.26 $146.85 143,001
2021-05-21 $149.93 $150.58 $148.88 $149.63 $147.21 134,933
2021-05-20 $149.27 $150.61 $149.04 $149.74 $147.32 123,190
2021-05-19 $150.00 $151.04 $148.60 $149.54 $147.13 161,446
2021-05-18 $153.41 $154.00 $150.86 $150.92 $148.48 172,514
2021-05-17 $153.11 $154.09 $152.23 $153.11 $150.64 136,816
2021-05-14 $154.97 $155.29 $153.18 $153.54 $151.06 173,978
2021-05-13 $151.40 $155.29 $151.34 $154.62 $152.12 308,949
2021-05-12 $153.61 $154.55 $151.61 $151.61 $149.16 164,073
2021-05-11 $154.55 $155.66 $153.72 $153.99 $151.50 299,711
2021-05-10 $157.74 $158.97 $155.39 $155.48 $152.97 226,253
2021-05-07 $155.55 $157.93 $155.55 $157.56 $155.02 187,145
2021-05-06 $154.13 $156.63 $153.64 $156.52 $153.99 240,595
2021-05-05 $155.30 $155.30 $153.39 $154.18 $151.69 186,400
2021-05-04 $152.89 $156.14 $152.89 $155.02 $152.52 206,816
2021-05-03 $152.16 $153.20 $151.74 $152.46 $150.00 212,914
2021-04-30 $150.00 $151.94 $147.90 $150.81 $148.38 365,740
2021-04-29 $151.44 $152.15 $150.40 $150.92 $148.48 226,525
2021-04-28 $151.43 $153.07 $151.05 $151.12 $148.68 191,963
2021-04-27 $150.10 $151.67 $149.48 $151.64 $149.19 214,894
2021-04-26 $151.75 $152.18 $150.90 $150.92 $148.11 193,619
2021-04-23 $150.29 $151.74 $149.83 $151.45 $148.63 188,140
2021-04-22 $152.02 $152.02 $149.94 $150.07 $147.28 278,387
2021-04-21 $150.15 $152.36 $150.15 $151.94 $149.11 191,179
2021-04-20 $147.00 $150.75 $146.67 $150.42 $147.62 190,327
2021-04-19 $148.23 $149.79 $147.75 $149.71 $146.92 203,887
2021-04-16 $149.14 $149.59 $147.57 $148.08 $145.33 322,614
2021-04-15 $146.92 $147.90 $146.03 $147.20 $144.46 184,816
2021-04-14 $144.50 $146.15 $144.50 $145.81 $143.10 185,106
2021-04-13 $146.60 $147.01 $145.44 $146.33 $143.61 160,844
2021-04-12 $144.68 $146.38 $144.68 $146.21 $143.49 100,771
2021-04-09 $144.42 $145.30 $143.28 $145.20 $142.50 151,363
2021-04-08 $143.80 $143.96 $142.19 $143.68 $141.01 158,656
2021-04-07 $145.28 $145.50 $143.38 $143.59 $140.92 188,018
2021-04-06 $144.04 $145.99 $143.32 $145.97 $143.25 206,053
2021-04-05 $144.95 $144.95 $143.34 $144.69 $142.00 196,076
2021-04-01 $141.99 $143.98 $141.38 $143.87 $141.19 228,248
2021-03-31 $143.03 $143.47 $141.23 $141.67 $139.03 408,616
2021-03-30 $144.33 $144.41 $142.60 $143.08 $140.42 247,853
2021-03-29 $144.24 $145.90 $143.39 $144.77 $142.08 272,170
2021-03-26 $143.00 $144.82 $142.19 $144.82 $142.13 286,952
2021-03-25 $141.40 $143.23 $140.45 $142.47 $139.82 265,561
2021-03-24 $141.16 $144.33 $141.16 $141.84 $139.20 300,817
2021-03-23 $140.53 $142.56 $140.16 $140.77 $138.15 330,053
2021-03-22 $138.97 $141.86 $138.26 $141.59 $138.96 247,672
2021-03-19 $142.06 $142.33 $139.04 $139.31 $136.72 614,976
2021-03-18 $141.34 $142.47 $140.94 $141.51 $138.88 174,119
2021-03-17 $139.91 $141.74 $139.38 $141.28 $138.65 180,865
2021-03-16 $141.71 $142.10 $139.33 $140.50 $137.89 280,669
2021-03-15 $141.78 $143.03 $141.02 $142.13 $139.49 356,177
2021-03-12 $140.00 $141.24 $139.26 $140.77 $138.15 218,990
2021-03-11 $139.19 $140.42 $138.74 $139.38 $136.79 169,130
2021-03-10 $138.21 $140.12 $137.94 $139.38 $136.79 150,688
2021-03-09 $138.68 $140.67 $137.68 $137.69 $135.13 251,524
2021-03-08 $134.83 $138.48 $134.10 $137.71 $135.15 230,559
2021-03-05 $131.14 $134.14 $130.41 $134.09 $131.60 204,653
2021-03-04 $130.89 $131.90 $130.13 $130.40 $127.97 493,726
2021-03-03 $130.37 $132.18 $129.50 $131.05 $128.61 220,359
2021-03-02 $130.44 $130.66 $129.47 $130.35 $127.92 367,730
2021-03-01 $130.78 $132.00 $129.88 $130.60 $128.17 282,990
2021-02-26 $131.06 $131.57 $129.56 $130.07 $127.65 384,710
2021-02-25 $128.77 $130.91 $128.77 $130.30 $127.88 378,635
2021-02-24 $128.26 $129.04 $127.80 $128.76 $126.36 213,046
2021-02-23 $127.82 $128.72 $126.78 $128.28 $125.89 490,743
2021-02-22 $131.25 $131.37 $127.50 $129.10 $126.70 347,079
2021-02-19 $138.57 $138.57 $131.61 $132.24 $129.78 492,876
2021-02-18 $142.62 $143.18 $140.99 $140.99 $138.37 208,657
2021-02-17 $143.75 $144.18 $142.45 $143.21 $140.55 200,725
2021-02-16 $144.61 $144.72 $142.90 $143.60 $140.93 175,318
2021-02-12 $142.38 $144.76 $142.38 $144.63 $141.94 105,250
2021-02-11 $143.50 $144.32 $142.06 $142.97 $140.31 195,826
2021-02-10 $143.00 $144.11 $142.51 $143.25 $140.58 142,619
2021-02-09 $141.96 $142.89 $141.22 $142.17 $139.52 182,995
2021-02-08 $141.25 $142.00 $140.53 $141.98 $139.34 171,207
2021-02-05 $139.46 $140.73 $138.72 $140.66 $138.04 177,537
2021-02-04 $136.12 $138.40 $135.00 $138.00 $135.43 251,134
2021-02-03 $136.16 $137.30 $135.39 $136.56 $134.02 134,745
2021-02-02 $135.05 $138.12 $134.74 $136.94 $134.39 192,202
2021-02-01 $134.13 $134.39 $131.81 $134.09 $131.60 184,722
2021-01-29 $134.43 $135.36 $131.82 $132.97 $130.50 377,788
2021-01-28 $134.08 $135.80 $133.61 $135.25 $132.73 165,759
2021-01-27 $137.53 $137.53 $133.15 $133.25 $130.77 186,869
2021-01-26 $139.43 $140.00 $137.08 $138.85 $136.27 125,884
2021-01-25 $138.16 $139.92 $137.85 $139.57 $136.62 187,115
2021-01-22 $137.86 $138.38 $137.11 $138.19 $135.27 227,833
2021-01-21 $140.27 $141.13 $138.01 $138.11 $135.19 208,315
2021-01-20 $137.73 $140.75 $137.49 $140.62 $137.65 254,127
2021-01-19 $139.58 $140.62 $137.25 $137.26 $134.36 222,324
2021-01-15 $139.04 $141.33 $138.37 $138.83 $135.89 149,314
2021-01-14 $138.50 $140.71 $137.52 $139.45 $136.50 181,211
2021-01-13 $137.95 $139.58 $136.14 $138.58 $135.65 245,041
2021-01-12 $138.81 $139.23 $137.09 $138.15 $135.23 197,970
2021-01-11 $139.50 $139.87 $138.38 $138.79 $135.86 115,313
2021-01-08 $139.57 $140.62 $137.76 $139.07 $136.13 140,578
2021-01-07 $137.52 $140.00 $136.51 $139.70 $136.75 192,396
2021-01-06 $134.22 $137.97 $134.22 $137.72 $134.81 289,314
2021-01-05 $134.13 $135.29 $133.54 $133.70 $130.87 260,524
2021-01-04 $135.92 $137.97 $133.68 $134.00 $131.17 315,746
2020-12-31 $136.77 $137.32 $135.61 $136.89 $134.00 169,818
2020-12-30 $135.91 $137.36 $135.46 $136.39 $133.51 98,987
2020-12-29 $136.27 $136.75 $134.84 $135.31 $132.45 94,394
2020-12-28 $136.19 $137.14 $135.06 $135.68 $132.81 100,143
2020-12-24 $135.00 $136.37 $134.65 $135.70 $132.83 84,186
2020-12-23 $134.52 $135.75 $134.45 $134.53 $131.69 191,640
2020-12-22 $134.65 $136.22 $134.01 $134.50 $131.66 257,330
2020-12-21 $132.78 $135.00 $131.50 $134.89 $132.04 211,708
2020-12-18 $134.00 $134.67 $133.64 $134.10 $131.26 656,308
2020-12-17 $131.29 $133.69 $131.00 $133.14 $130.33 297,739
2020-12-16 $130.99 $131.74 $130.20 $131.10 $128.33 265,379
2020-12-15 $128.56 $130.65 $128.31 $130.26 $127.51 158,187
2020-12-14 $131.05 $131.99 $128.20 $128.41 $125.70 205,832
2020-12-11 $129.59 $131.10 $129.59 $130.45 $127.69 165,830
2020-12-10 $129.47 $131.09 $129.02 $130.47 $127.71 247,103
2020-12-09 $129.13 $130.18 $128.66 $129.53 $126.79 144,845
2020-12-08 $128.29 $130.90 $127.94 $129.19 $126.46 162,096
2020-12-07 $127.99 $128.99 $127.64 $128.63 $125.91 114,974
2020-12-04 $125.48 $127.80 $125.48 $127.68 $124.98 144,615
2020-12-03 $126.07 $127.11 $125.15 $125.87 $123.21 138,744
2020-12-02 $127.36 $128.05 $125.72 $126.26 $123.59 133,784
2020-12-01 $127.15 $128.58 $126.42 $127.82 $125.12 165,826
2020-11-30 $126.79 $126.93 $125.69 $126.32 $123.65 204,620
2020-11-27 $126.55 $127.30 $126.08 $127.24 $124.55 67,786
2020-11-25 $128.48 $128.48 $125.77 $126.29 $123.62 136,061
2020-11-24 $128.16 $128.47 $126.88 $127.88 $125.18 237,200
2020-11-23 $128.06 $129.12 $126.40 $126.86 $124.18 182,304
2020-11-20 $127.51 $128.36 $127.19 $127.81 $125.11 237,343
2020-11-19 $126.70 $127.62 $126.00 $127.23 $124.54 213,914
2020-11-18 $127.43 $127.86 $125.97 $126.37 $123.70 173,077
2020-11-17 $126.26 $128.10 $125.70 $127.36 $124.67 191,210
2020-11-16 $126.28 $127.00 $125.57 $126.86 $124.18 207,366
2020-11-13 $124.85 $126.00 $124.10 $125.07 $122.43 126,297
2020-11-12 $124.24 $125.21 $122.59 $124.27 $121.64 126,347
2020-11-11 $127.75 $127.75 $124.37 $125.27 $122.62 194,744
2020-11-10 $123.39 $128.80 $122.95 $127.61 $124.91 326,054
2020-11-09 $127.62 $128.86 $122.11 $123.17 $120.57 336,523
2020-11-06 $123.59 $124.61 $122.47 $123.60 $120.99 220,256
2020-11-05 $120.61 $123.10 $120.43 $122.91 $120.31 185,537
2020-11-04 $120.00 $120.02 $118.10 $119.05 $116.53 150,632
2020-11-03 $118.50 $121.46 $118.33 $119.56 $117.03 242,374
2020-11-02 $115.17 $118.29 $114.67 $118.19 $115.69 215,628
2020-10-30 $116.25 $116.76 $113.54 $114.09 $111.68 377,937
2020-10-29 $112.30 $113.10 $110.34 $112.94 $110.55 279,074
2020-10-28 $114.11 $114.61 $112.25 $112.34 $109.96 170,486
2020-10-27 $117.17 $117.19 $115.61 $115.65 $113.20 125,010
2020-10-26 $117.35 $117.49 $115.93 $117.46 $114.62 114,129
2020-10-23 $118.75 $118.97 $117.48 $118.35 $115.49 105,626
2020-10-22 $117.89 $118.48 $116.75 $118.31 $115.45 164,109
2020-10-21 $117.27 $118.76 $117.27 $117.74 $114.89 133,709
2020-10-20 $116.05 $117.56 $115.22 $116.96 $114.13 192,601
2020-10-19 $116.64 $116.64 $114.58 $115.15 $112.37 113,692
2020-10-16 $116.71 $117.23 $116.19 $116.35 $113.54 97,693
2020-10-15 $114.72 $116.59 $114.22 $116.34 $113.53 116,909
2020-10-14 $117.50 $118.03 $116.04 $116.44 $113.62 98,936
2020-10-13 $117.73 $118.91 $117.25 $117.56 $114.72 158,965
2020-10-12 $117.05 $118.83 $116.70 $118.04 $115.19 138,090
2020-10-09 $118.12 $118.39 $116.19 $116.81 $113.99 148,670
2020-10-08 $115.80 $116.79 $115.52 $116.52 $113.70 137,985
2020-10-07 $115.09 $116.17 $114.50 $114.98 $112.20 173,241
2020-10-06 $115.01 $115.90 $113.92 $114.56 $111.79 224,032
2020-10-05 $113.36 $114.93 $113.21 $114.55 $111.78 151,297
2020-10-02 $112.31 $114.18 $112.31 $112.85 $110.12 166,847
2020-10-01 $113.45 $114.97 $113.14 $113.70 $110.95 166,029
2020-09-30 $113.27 $114.06 $112.50 $113.20 $110.46 200,458
2020-09-29 $112.06 $113.35 $111.75 $112.62 $109.90 230,014
2020-09-28 $113.17 $114.22 $112.04 $112.36 $109.64 229,980
2020-09-25 $111.46 $112.58 $111.46 $112.10 $109.39 254,104
2020-09-24 $111.90 $113.17 $111.16 $112.26 $109.55 274,253
2020-09-23 $114.20 $114.53 $111.71 $112.14 $109.43 172,252
2020-09-22 $113.97 $114.67 $113.56 $114.33 $111.57 292,397
2020-09-21 $113.60 $114.04 $111.82 $113.45 $110.71 251,540
2020-09-18 $116.58 $116.75 $114.23 $115.04 $112.26 555,730
2020-09-17 $116.50 $117.24 $115.08 $115.96 $113.16 354,527
2020-09-16 $119.58 $119.58 $117.57 $117.77 $114.92 232,032
2020-09-15 $119.44 $119.80 $118.12 $118.33 $115.47 125,633
2020-09-14 $119.37 $120.06 $118.47 $119.08 $116.20 129,030
2020-09-11 $117.88 $118.71 $117.13 $118.36 $115.50 124,582
2020-09-10 $118.17 $118.91 $116.71 $117.19 $114.36 253,479
2020-09-09 $116.64 $118.63 $116.64 $117.89 $115.04 154,009
2020-09-08 $118.13 $118.13 $116.04 $116.06 $113.25 164,553
2020-09-04 $120.04 $120.30 $116.49 $118.72 $115.85 224,216
2020-09-03 $122.28 $122.28 $118.50 $119.17 $116.29 227,201
2020-09-02 $119.75 $122.44 $118.97 $122.26 $119.30 153,795
2020-09-01 $117.94 $119.64 $117.94 $119.50 $116.61 133,878
2020-08-31 $118.58 $119.16 $117.78 $118.39 $115.53 182,518
2020-08-28 $119.70 $119.70 $118.00 $118.13 $115.27 295,204
2020-08-27 $118.63 $120.62 $118.50 $120.05 $117.15 209,790
2020-08-26 $117.99 $119.00 $117.56 $118.60 $115.73 119,970
2020-08-25 $119.54 $119.54 $117.93 $118.13 $115.27 114,372
2020-08-24 $118.20 $119.76 $118.20 $119.11 $116.23 223,991
2020-08-21 $117.12 $118.35 $116.40 $117.80 $114.95 199,186
2020-08-20 $117.06 $118.13 $116.60 $117.55 $114.71 159,427
2020-08-19 $118.70 $119.37 $117.32 $117.69 $114.84 145,618
2020-08-18 $117.91 $118.64 $116.77 $117.88 $115.03 171,491
2020-08-17 $119.14 $119.92 $118.01 $118.25 $115.39 160,466
2020-08-14 $117.88 $119.64 $117.70 $118.49 $115.62 134,592
2020-08-13 $117.24 $119.47 $117.24 $118.52 $115.65 213,844
2020-08-12 $116.92 $118.57 $116.75 $118.09 $115.23 171,798
2020-08-11 $118.02 $119.35 $116.53 $116.74 $113.92 214,088
2020-08-10 $119.58 $119.58 $116.90 $117.00 $114.17 204,743
2020-08-07 $117.07 $119.37 $116.78 $119.25 $116.37 202,340
2020-08-06 $118.82 $120.11 $116.68 $117.66 $114.81 246,500
2020-08-05 $119.56 $120.67 $118.22 $118.36 $115.50 164,691
2020-08-04 $118.95 $120.18 $118.22 $118.62 $115.75 233,133
2020-08-03 $116.85 $119.68 $114.85 $118.66 $115.79 292,930
2020-07-31 $115.00 $117.90 $111.22 $115.20 $112.41 668,147
2020-07-30 $117.75 $118.91 $116.70 $117.91 $115.06 359,798
2020-07-29 $118.72 $119.41 $117.33 $118.81 $115.94 251,179
2020-07-28 $119.81 $119.81 $117.78 $118.05 $115.20 208,599
2020-07-27 $118.83 $120.45 $118.50 $119.85 $116.60 281,806
2020-07-24 $119.00 $119.79 $118.38 $118.85 $115.62 244,683
2020-07-23 $118.39 $119.23 $118.09 $118.44 $115.22 286,702
2020-07-22 $118.25 $118.98 $117.41 $118.50 $115.28 414,622
2020-07-21 $119.58 $119.87 $117.67 $118.18 $114.97 394,270
2020-07-20 $119.40 $119.75 $118.27 $119.29 $116.05 183,176
2020-07-17 $118.00 $119.71 $117.34 $119.40 $116.16 248,994
2020-07-16 $118.04 $118.49 $116.80 $117.24 $114.06 252,948
2020-07-15 $117.44 $118.29 $116.54 $117.90 $114.70 326,948
2020-07-14 $113.76 $116.50 $113.69 $116.31 $113.15 193,586
2020-07-13 $114.96 $116.27 $113.27 $113.43 $110.35 288,988
2020-07-10 $114.17 $115.17 $112.40 $114.95 $111.83 244,485
2020-07-09 $113.16 $114.14 $111.41 $113.76 $110.67 307,154
2020-07-08 $114.79 $115.75 $112.59 $112.93 $109.86 205,938
2020-07-07 $114.64 $116.00 $114.18 $115.15 $112.02 346,528
2020-07-06 $115.99 $116.66 $114.18 $115.26 $112.13 330,868
2020-07-02 $113.44 $115.01 $113.44 $114.97 $111.85 271,425
2020-07-01 $111.91 $112.67 $110.95 $112.48 $109.43 247,922
2020-06-30 $109.13 $112.28 $109.13 $111.98 $108.94 421,798
2020-06-29 $108.24 $110.19 $107.89 $109.25 $106.28 189,285
2020-06-26 $107.12 $108.69 $106.17 $107.72 $104.80 924,172
2020-06-25 $105.41 $107.63 $103.78 $107.60 $104.68 263,614
2020-06-24 $106.58 $107.52 $105.85 $105.94 $103.06 433,916
2020-06-23 $108.46 $108.46 $106.92 $107.44 $104.52 228,314
2020-06-22 $106.94 $107.67 $105.50 $107.55 $104.63 241,927
2020-06-19 $107.21 $107.99 $106.10 $107.60 $104.68 303,717
2020-06-18 $106.28 $107.97 $105.97 $106.99 $104.09 217,800
2020-06-17 $108.19 $108.65 $106.37 $106.91 $104.01 208,807
2020-06-16 $108.30 $109.09 $106.86 $107.39 $104.47 252,957
2020-06-15 $103.44 $106.54 $103.07 $105.41 $102.55 235,865
2020-06-12 $106.69 $107.53 $103.08 $105.36 $102.50 247,251
2020-06-11 $110.00 $110.61 $104.21 $104.25 $101.42 376,921
2020-06-10 $113.00 $113.00 $110.82 $111.64 $108.61 366,637
2020-06-09 $112.78 $113.45 $111.91 $112.47 $109.42 292,106
2020-06-08 $112.82 $114.00 $112.29 $113.58 $110.50 244,697
2020-06-05 $113.80 $114.28 $112.91 $113.40 $110.32 235,497
2020-06-04 $113.50 $113.50 $111.02 $112.14 $109.10 182,483
2020-06-03 $112.70 $114.10 $112.70 $113.28 $110.20 196,644
2020-06-02 $111.75 $112.47 $110.94 $112.07 $109.03 224,886
2020-06-01 $111.28 $111.88 $110.60 $111.42 $108.40 276,997
2020-05-29 $111.10 $111.53 $109.71 $111.39 $108.37 215,318
2020-05-28 $113.33 $113.33 $110.94 $111.60 $108.57 233,602
2020-05-27 $111.07 $112.65 $110.35 $112.55 $109.49 290,412
2020-05-26 $107.34 $110.19 $106.78 $109.55 $106.58 332,201
2020-05-22 $104.97 $105.25 $103.71 $105.10 $102.25 151,218
2020-05-21 $104.44 $105.71 $104.44 $105.09 $102.24 233,923
2020-05-20 $104.45 $105.52 $104.08 $104.41 $101.58 146,204
2020-05-19 $103.79 $105.75 $103.16 $103.73 $100.91 214,667
2020-05-18 $104.07 $105.15 $102.95 $104.15 $101.32 304,487
2020-05-15 $101.47 $101.70 $100.05 $101.50 $98.74 476,362
2020-05-14 $101.01 $102.62 $99.11 $102.46 $99.68 246,163
2020-05-13 $103.39 $103.39 $101.65 $102.42 $99.64 267,134
2020-05-12 $106.43 $106.43 $103.85 $103.95 $101.13 233,339
2020-05-11 $106.66 $107.51 $106.08 $106.31 $103.42 343,952
2020-05-08 $106.98 $107.99 $106.56 $107.53 $104.61 259,739
2020-05-07 $105.52 $106.89 $105.14 $105.47 $102.61 285,187
2020-05-06 $106.77 $107.05 $104.76 $104.86 $102.01 234,008
2020-05-05 $106.78 $107.63 $105.40 $105.56 $102.69 332,492
2020-05-04 $105.53 $107.33 $105.08 $106.81 $103.91 324,286
2020-05-01 $110.56 $110.56 $104.71 $106.14 $103.26 506,241
2020-04-30 $108.99 $110.07 $106.34 $107.08 $104.17 730,612
2020-04-29 $112.56 $113.63 $109.82 $110.08 $107.09 236,573
2020-04-28 $112.60 $114.66 $110.99 $111.18 $108.16 274,579
2020-04-27 $109.33 $114.10 $106.88 $112.58 $109.17 457,659
2020-04-24 $105.41 $105.41 $103.09 $104.12 $100.97 377,042
2020-04-23 $106.62 $107.32 $104.95 $105.02 $101.84 347,570
2020-04-22 $106.99 $107.04 $104.12 $106.30 $103.08 436,386
2020-04-21 $105.85 $106.99 $104.12 $106.12 $102.91 466,598
2020-04-20 $101.86 $107.94 $101.13 $106.94 $103.70 856,350
2020-04-17 $103.86 $105.02 $102.40 $102.94 $99.82 256,174
2020-04-16 $103.03 $103.03 $99.68 $101.85 $98.77 293,985
2020-04-15 $102.28 $104.19 $100.61 $100.93 $97.87 441,407
2020-04-14 $104.56 $105.37 $103.36 $104.02 $100.87 239,697
2020-04-13 $106.99 $107.43 $102.30 $102.35 $99.25 231,441
2020-04-09 $105.04 $108.03 $104.23 $107.27 $104.02 399,311
2020-04-08 $102.65 $105.29 $100.64 $104.11 $100.96 328,512
2020-04-07 $103.55 $103.55 $99.22 $101.12 $98.06 378,002
2020-04-06 $97.07 $101.18 $97.07 $100.76 $97.71 503,240
2020-04-03 $94.88 $97.42 $93.36 $94.19 $91.34 370,329
2020-04-02 $95.81 $97.14 $94.12 $96.15 $93.24 455,721
2020-04-01 $97.71 $98.68 $95.44 $96.21 $93.30 295,993
2020-03-31 $100.52 $102.75 $97.44 $99.54 $96.53 531,024
2020-03-30 $94.97 $100.96 $94.37 $100.48 $97.44 435,369
2020-03-27 $94.54 $95.84 $92.10 $94.00 $91.15 482,017
2020-03-26 $90.85 $97.34 $90.22 $96.20 $93.29 447,015
2020-03-25 $89.00 $93.66 $86.22 $90.18 $87.45 575,962
2020-03-24 $87.27 $88.32 $82.69 $88.06 $85.39 535,619
2020-03-23 $92.06 $93.24 $79.84 $83.93 $81.39 698,781
2020-03-20 $98.81 $99.98 $89.13 $92.51 $89.71 727,300
2020-03-19 $96.49 $101.22 $93.59 $98.88 $95.89 354,696
2020-03-18 $91.69 $96.98 $90.34 $96.75 $93.82 761,995
2020-03-17 $89.95 $96.95 $89.48 $96.45 $93.53 595,700
2020-03-16 $87.40 $94.48 $87.40 $87.88 $85.22 667,379
2020-03-13 $98.08 $99.44 $91.12 $96.39 $93.47 595,966
2020-03-12 $92.48 $96.40 $87.50 $94.40 $91.54 843,114
2020-03-11 $101.67 $101.67 $97.92 $99.08 $96.08 705,829
2020-03-10 $103.60 $103.99 $99.39 $103.99 $100.84 522,291
2020-03-09 $102.74 $105.00 $99.48 $101.45 $98.38 597,080
2020-03-06 $101.61 $107.41 $101.33 $107.30 $104.05 623,961
2020-03-05 $105.34 $105.80 $102.64 $103.98 $100.83 273,797
2020-03-04 $105.39 $107.63 $104.44 $107.44 $104.19 294,471
2020-03-03 $103.79 $105.72 $102.20 $102.76 $99.65 353,265
2020-03-02 $101.62 $103.76 $100.81 $103.58 $100.44 331,763
2020-02-28 $99.73 $102.21 $99.32 $101.07 $98.01 690,812
2020-02-27 $103.40 $104.76 $101.95 $102.40 $99.30 670,476
2020-02-26 $104.00 $106.56 $102.77 $104.68 $101.51 504,540
2020-02-25 $109.22 $109.57 $106.71 $106.94 $103.70 641,406
2020-02-24 $110.50 $111.21 $109.17 $109.21 $105.90 447,892
2020-02-21 $111.52 $114.65 $109.16 $111.98 $108.59 720,605
2020-02-20 $114.61 $115.67 $113.74 $114.93 $111.45 378,435
2020-02-19 $115.37 $116.62 $114.72 $115.01 $111.53 289,187
2020-02-18 $116.47 $116.63 $115.08 $115.26 $111.77 271,337
2020-02-14 $116.60 $117.75 $116.17 $116.67 $113.14 216,777
2020-02-13 $114.58 $116.55 $113.69 $116.20 $112.68 200,392
2020-02-12 $116.13 $116.21 $114.30 $114.71 $111.24 448,151
2020-02-11 $116.02 $116.89 $115.40 $116.05 $112.54 197,557
2020-02-10 $116.42 $117.10 $115.48 $115.80 $112.29 142,588
2020-02-07 $117.07 $117.68 $116.22 $116.70 $113.17 144,458
2020-02-06 $118.05 $118.95 $117.46 $117.53 $113.97 247,828
2020-02-05 $117.14 $118.29 $116.75 $117.87 $114.30 188,114
2020-02-04 $117.79 $118.49 $116.20 $116.95 $113.41 313,719
2020-02-03 $115.61 $117.54 $115.51 $117.24 $113.69 271,260
2020-01-31 $115.91 $116.39 $115.14 $115.51 $112.01 300,725
2020-01-30 $115.02 $117.01 $114.33 $116.54 $113.01 153,240
2020-01-29 $115.91 $117.08 $115.53 $115.94 $112.43 211,190
2020-01-28 $116.41 $116.58 $115.57 $115.97 $112.46 178,570
2020-01-27 $115.54 $117.26 $115.22 $116.49 $112.61 239,142
2020-01-24 $117.40 $118.16 $116.62 $117.12 $113.22 213,020
2020-01-23 $115.33 $119.02 $114.77 $117.37 $113.46 301,049
2020-01-22 $115.69 $116.43 $115.48 $115.67 $111.82 141,849
2020-01-21 $116.66 $116.77 $115.35 $115.63 $111.78 189,290
2020-01-17 $118.31 $118.61 $117.06 $117.32 $113.41 190,576
2020-01-16 $117.21 $118.27 $117.18 $118.22 $114.28 186,035
2020-01-15 $116.32 $117.23 $115.90 $116.71 $112.83 241,474
2020-01-14 $116.25 $116.32 $115.14 $116.13 $112.26 160,769
2020-01-13 $115.49 $116.56 $115.37 $116.20 $112.33 248,524
2020-01-10 $114.66 $116.17 $114.57 $115.79 $111.94 196,772
2020-01-09 $113.77 $115.06 $113.32 $114.66 $110.84 329,059
2020-01-08 $113.08 $114.18 $113.08 $113.22 $109.45 331,007
2020-01-07 $113.56 $114.01 $112.74 $112.91 $109.15 234,706
2020-01-06 $113.66 $114.49 $113.56 $114.05 $110.25 282,380
2020-01-03 $112.81 $114.84 $112.81 $114.04 $110.24 221,476
2020-01-02 $115.50 $116.48 $112.93 $113.68 $109.90 362,728
2019-12-31 $115.72 $116.20 $115.02 $115.62 $111.77 310,703
2019-12-30 $114.94 $115.80 $114.67 $115.76 $111.91 193,016
2019-12-27 $115.22 $115.35 $114.15 $115.02 $111.19 87,765
2019-12-26 $114.74 $114.86 $113.80 $114.82 $111.00 110,947
2019-12-24 $115.31 $115.64 $114.68 $114.73 $110.91 63,750
2019-12-23 $114.93 $115.37 $114.23 $115.37 $111.53 144,269
2019-12-20 $113.72 $115.14 $113.72 $114.96 $111.13 473,535
2019-12-19 $113.16 $113.48 $112.80 $113.26 $109.49 172,102
2019-12-18 $113.35 $113.37 $112.36 $113.08 $109.32 204,047
2019-12-17 $114.13 $114.75 $113.06 $113.35 $109.58 248,897
2019-12-16 $114.46 $114.71 $113.30 $114.32 $110.51 194,198
2019-12-13 $113.98 $115.39 $113.33 $113.97 $110.18 380,394
2019-12-12 $112.51 $114.44 $112.51 $114.18 $110.38 406,995
2019-12-11 $111.97 $112.77 $111.90 $112.57 $108.82 134,258
2019-12-10 $112.47 $112.83 $111.34 $111.94 $108.21 219,460
2019-12-09 $112.31 $112.84 $111.69 $112.63 $108.88 255,047
2019-12-06 $112.79 $113.00 $111.80 $112.08 $108.35 322,658
2019-12-05 $111.89 $112.66 $111.65 $111.95 $108.22 243,742
2019-12-04 $112.74 $113.48 $111.74 $111.78 $108.06 284,584
2019-12-03 $111.51 $113.31 $111.14 $112.71 $108.96 250,620
2019-12-02 $112.52 $112.72 $111.62 $112.01 $108.28 291,029
2019-11-29 $112.64 $113.21 $111.94 $112.12 $108.39 89,345
2019-11-27 $112.99 $113.58 $112.63 $112.83 $109.07 145,542
2019-11-26 $111.52 $112.65 $110.97 $112.56 $108.81 225,281
2019-11-25 $110.26 $111.06 $110.17 $110.95 $107.26 264,408
2019-11-22 $111.65 $111.67 $110.00 $110.12 $106.45 151,654
2019-11-21 $111.23 $112.05 $110.18 $111.30 $107.60 244,217
2019-11-20 $110.12 $111.85 $110.12 $110.70 $107.02 961,396
2019-11-19 $110.73 $111.40 $110.45 $110.50 $106.82 258,673
2019-11-18 $109.92 $110.95 $109.88 $110.34 $106.67 352,107
2019-11-15 $110.73 $110.73 $109.70 $109.96 $106.30 307,326
2019-11-14 $109.48 $110.58 $109.48 $110.47 $106.79 223,955
2019-11-13 $108.32 $110.07 $108.02 $109.62 $105.97 385,407
2019-11-12 $108.64 $109.30 $108.16 $108.22 $104.62 185,369
2019-11-11 $108.48 $109.76 $108.48 $108.58 $104.97 181,486
2019-11-08 $109.31 $110.93 $108.87 $109.00 $105.37 303,487
2019-11-07 $109.53 $110.53 $108.91 $109.40 $105.76 195,460
2019-11-06 $108.67 $109.81 $108.42 $109.49 $105.85 370,765
2019-11-05 $109.21 $110.25 $108.43 $108.66 $105.04 386,432
2019-11-04 $111.01 $111.76 $108.41 $108.67 $105.05 556,284
2019-11-01 $113.67 $115.56 $109.54 $110.79 $107.10 598,771
2019-10-31 $119.04 $119.63 $117.62 $118.15 $114.22 316,017
2019-10-30 $118.58 $119.63 $117.77 $119.25 $115.28 148,246
2019-10-29 $117.45 $119.13 $117.45 $118.51 $114.57 147,331
2019-10-28 $117.96 $118.80 $117.84 $118.20 $113.92 134,129
2019-10-25 $117.21 $118.62 $117.21 $117.88 $113.61 120,328
2019-10-24 $117.45 $118.13 $116.74 $117.34 $113.09 122,463
2019-10-23 $116.53 $117.93 $116.50 $117.37 $113.12 110,689
2019-10-22 $118.03 $118.05 $116.62 $116.66 $112.44 85,350
2019-10-21 $118.37 $119.11 $117.80 $117.90 $113.63 143,014
2019-10-18 $116.42 $118.00 $116.42 $117.78 $113.51 219,124
2019-10-17 $115.57 $117.08 $115.50 $116.55 $112.33 153,825
2019-10-16 $115.14 $115.60 $114.40 $115.47 $111.29 213,726
2019-10-15 $116.34 $116.64 $115.05 $115.18 $111.01 182,756
2019-10-14 $116.32 $116.88 $115.74 $115.85 $111.65 131,911
2019-10-11 $116.92 $118.00 $116.24 $116.33 $112.12 213,734
2019-10-10 $116.48 $117.24 $115.73 $116.31 $112.10 102,448
2019-10-09 $115.82 $116.89 $115.38 $116.48 $112.26 134,746
2019-10-08 $116.01 $117.76 $114.51 $114.78 $110.62 221,942
2019-10-07 $116.69 $117.45 $116.24 $116.56 $112.34 229,873
2019-10-04 $115.31 $117.62 $115.09 $117.33 $113.08 162,667
2019-10-03 $115.00 $115.23 $113.78 $114.99 $110.83 241,121
2019-10-02 $117.00 $117.02 $115.06 $115.35 $111.17 234,759
2019-10-01 $119.29 $119.73 $117.50 $117.67 $113.41 143,491
2019-09-30 $118.95 $119.41 $117.84 $118.45 $114.16 230,822
2019-09-27 $119.21 $119.31 $118.06 $118.67 $114.37 149,159
2019-09-26 $119.57 $119.68 $118.52 $118.92 $114.61 117,884
2019-09-25 $118.71 $119.44 $118.67 $119.12 $114.81 226,611
2019-09-24 $118.60 $119.49 $118.25 $118.51 $114.22 198,389
2019-09-23 $117.61 $118.97 $117.61 $118.10 $113.82 173,948
2019-09-20 $118.14 $119.02 $117.56 $118.05 $113.77 528,359
2019-09-19 $118.33 $118.95 $117.64 $117.85 $113.58 304,304
2019-09-18 $116.89 $118.95 $116.56 $118.30 $114.02 253,484
2019-09-17 $116.20 $117.86 $116.07 $117.01 $112.77 222,160
2019-09-16 $117.72 $117.72 $115.87 $116.48 $112.26 188,378
2019-09-13 $118.55 $118.97 $117.66 $118.40 $114.11 270,017
2019-09-12 $119.08 $119.70 $117.98 $118.05 $113.77 163,331
2019-09-11 $118.90 $119.53 $116.72 $118.63 $114.33 231,671
2019-09-10 $118.98 $119.32 $116.12 $119.11 $114.80 258,227
2019-09-09 $121.57 $121.57 $118.77 $119.10 $114.79 232,906
2019-09-06 $120.96 $121.84 $120.32 $120.88 $116.50 239,256
2019-09-05 $122.99 $123.21 $120.98 $121.20 $116.81 230,128
2019-09-04 $120.73 $122.05 $120.19 $121.94 $117.52 160,881
2019-09-03 $120.81 $121.08 $118.57 $119.65 $115.32 265,545
2019-08-30 $122.38 $123.32 $121.23 $122.22 $117.79 183,744
2019-08-29 $122.88 $123.44 $121.15 $121.69 $117.28 184,620
2019-08-28 $121.49 $122.14 $120.63 $121.86 $117.45 247,153
2019-08-27 $121.48 $121.83 $120.81 $121.50 $117.10 182,973
2019-08-26 $120.72 $121.23 $119.91 $120.99 $116.61 237,130
2019-08-23 $120.55 $121.33 $119.89 $120.26 $115.90 296,120
2019-08-22 $119.83 $120.72 $119.04 $120.54 $116.17 227,117
2019-08-21 $119.66 $119.83 $118.89 $119.33 $115.01 298,497
2019-08-20 $120.10 $120.10 $118.46 $118.88 $114.57 141,804
2019-08-19 $121.20 $121.48 $120.00 $120.22 $115.87 206,391
2019-08-16 $118.91 $120.74 $118.78 $120.25 $115.90 202,454
2019-08-15 $119.25 $120.25 $117.95 $118.33 $114.04 238,377
2019-08-14 $120.01 $120.73 $118.99 $119.09 $114.78 375,783
2019-08-13 $119.78 $121.81 $119.05 $121.22 $116.83 216,331
2019-08-12 $121.02 $121.68 $119.92 $120.04 $115.69 130,658
2019-08-09 $122.74 $123.23 $121.05 $121.08 $116.70 186,567
2019-08-08 $122.48 $124.00 $121.59 $122.87 $118.42 374,310
2019-08-07 $119.10 $122.26 $118.70 $121.66 $117.25 268,721
2019-08-06 $117.55 $120.81 $117.38 $119.72 $115.38 356,431
2019-08-05 $116.44 $119.03 $116.25 $117.08 $112.84 462,482
2019-08-02 $116.61 $118.34 $115.65 $118.02 $113.75 316,584
2019-08-01 $120.19 $120.19 $114.84 $117.56 $113.30 532,978
2019-07-31 $123.49 $123.86 $119.94 $121.02 $116.64 621,401
2019-07-30 $123.80 $124.57 $122.96 $123.81 $119.33 223,556
2019-07-29 $124.45 $125.66 $123.54 $124.94 $120.07 277,407
2019-07-26 $123.13 $124.77 $122.93 $124.49 $119.63 198,002
2019-07-25 $123.00 $124.28 $122.68 $122.92 $118.12 273,685
2019-07-24 $124.01 $124.55 $122.84 $123.29 $118.48 215,324
2019-07-23 $123.89 $124.71 $123.38 $124.51 $119.65 183,579
2019-07-22 $123.51 $123.89 $122.82 $123.16 $118.36 153,780
2019-07-19 $124.71 $124.95 $123.36 $123.40 $118.59 226,034
2019-07-18 $123.15 $124.45 $123.03 $124.36 $119.51 185,306
2019-07-17 $123.12 $124.43 $123.12 $123.53 $118.71 267,313
2019-07-16 $123.12 $123.36 $122.30 $123.16 $118.36 230,822
2019-07-15 $123.15 $123.96 $122.69 $122.92 $118.12 189,630
2019-07-12 $124.19 $124.19 $123.21 $123.41 $118.60 240,997
2019-07-11 $123.27 $124.12 $123.01 $124.02 $119.18 226,439
2019-07-10 $124.63 $125.79 $123.35 $123.58 $118.76 169,886
2019-07-09 $123.79 $124.53 $123.79 $124.07 $119.23 235,037
2019-07-08 $125.50 $125.50 $123.64 $123.99 $119.15 199,616
2019-07-05 $125.21 $125.26 $123.01 $124.61 $119.75 255,265
2019-07-03 $124.00 $125.92 $124.00 $125.92 $121.01 188,631
2019-07-02 $124.37 $124.71 $123.22 $123.54 $118.72 402,402
2019-07-01 $125.00 $126.20 $123.12 $124.27 $119.42 322,479
2019-06-28 $121.62 $124.75 $121.62 $124.34 $119.49 831,071
2019-06-27 $119.39 $121.81 $119.39 $121.55 $116.81 247,700
2019-06-26 $121.24 $121.25 $119.10 $119.24 $114.59 236,658
2019-06-25 $119.00 $121.79 $118.88 $121.06 $116.34 300,711
2019-06-24 $119.50 $119.50 $118.48 $118.78 $114.15 187,657
2019-06-21 $119.32 $119.85 $117.43 $119.38 $114.72 603,561
2019-06-20 $120.89 $121.00 $118.28 $119.81 $115.14 335,216
2019-06-19 $119.63 $120.00 $118.82 $119.41 $114.75 340,170
2019-06-18 $120.59 $120.70 $119.38 $119.49 $114.83 208,300
2019-06-17 $120.04 $120.84 $119.79 $120.17 $115.48 136,290
2019-06-14 $120.46 $120.51 $119.57 $120.09 $115.41 187,349
2019-06-13 $121.50 $122.10 $120.31 $120.72 $116.01 166,542
2019-06-12 $122.99 $122.99 $121.19 $121.62 $116.88 273,428
2019-06-11 $124.00 $124.45 $121.21 $122.58 $117.80 365,595
2019-06-10 $122.19 $123.28 $121.63 $123.22 $118.41 253,226
2019-06-07 $120.00 $122.60 $119.92 $121.92 $117.16 427,824
2019-06-06 $117.21 $120.39 $117.21 $120.23 $115.54 319,780
2019-06-05 $115.90 $117.18 $115.41 $117.13 $112.56 391,954
2019-06-04 $114.70 $115.98 $113.68 $115.72 $111.21 483,419
2019-06-03 $113.41 $115.00 $113.41 $114.03 $109.58 297,386
2019-05-31 $112.53 $113.73 $111.50 $113.27 $108.85 247,393
2019-05-30 $112.73 $113.63 $112.54 $113.51 $109.08 128,668
2019-05-29 $112.54 $113.44 $112.28 $112.70 $108.30 188,163
2019-05-28 $113.04 $113.62 $112.69 $112.90 $108.50 259,214
2019-05-24 $113.29 $113.87 $112.75 $112.93 $108.52 117,688
2019-05-23 $112.54 $113.69 $112.04 $112.96 $108.55 119,559
2019-05-22 $113.77 $113.98 $113.00 $113.15 $108.74 146,841
2019-05-21 $113.51 $113.89 $113.09 $113.48 $109.05 156,312
2019-05-20 $113.19 $113.81 $112.83 $113.04 $108.63 175,618
2019-05-17 $113.49 $114.46 $113.49 $113.78 $109.34 151,774
2019-05-16 $113.38 $114.50 $113.26 $114.11 $109.66 218,788
2019-05-15 $112.76 $113.77 $112.36 $113.24 $108.82 116,542
2019-05-14 $113.39 $114.36 $112.89 $112.98 $108.57 132,569
2019-05-13 $111.91 $113.17 $111.29 $112.80 $108.40 160,051
2019-05-10 $112.72 $113.71 $112.18 $113.60 $109.17 225,077
2019-05-09 $113.38 $113.79 $112.76 $113.00 $108.59 259,340
2019-05-08 $113.78 $114.48 $113.31 $113.99 $109.54 169,440
2019-05-07 $113.98 $114.68 $113.14 $113.97 $109.52 159,469
2019-05-06 $112.54 $115.52 $112.54 $115.02 $110.53 263,005
2019-05-03 $113.30 $114.14 $112.73 $113.85 $109.41 310,238
2019-05-02 $112.81 $113.12 $111.62 $113.00 $108.59 345,204
2019-05-01 $112.27 $114.66 $111.55 $112.81 $108.41 336,088
2019-04-30 $110.75 $111.81 $109.93 $111.24 $106.90 277,619
2019-04-29 $111.38 $111.72 $110.76 $111.32 $106.63 137,617
2019-04-26 $109.71 $111.65 $109.70 $111.42 $106.73 138,903
2019-04-25 $109.21 $109.97 $108.83 $109.45 $104.84 132,433
2019-04-24 $109.97 $110.86 $109.94 $109.94 $105.31 152,213
2019-04-23 $109.03 $110.53 $109.03 $110.06 $105.43 220,847
2019-04-22 $108.25 $109.37 $108.25 $108.93 $104.34 165,792
2019-04-18 $107.93 $108.38 $107.30 $108.21 $103.65 214,628
2019-04-17 $109.68 $109.75 $107.59 $107.70 $103.16 150,516
2019-04-16 $109.81 $109.97 $108.76 $109.62 $105.00 197,586
2019-04-15 $110.34 $110.50 $109.49 $109.89 $105.26 190,458
2019-04-12 $109.95 $110.70 $109.79 $110.31 $105.66 185,905
2019-04-11 $109.29 $109.86 $108.98 $109.66 $105.04 228,850
2019-04-10 $108.22 $109.30 $107.95 $109.04 $104.45 166,232
2019-04-09 $108.39 $108.56 $107.52 $108.16 $103.61 183,397
2019-04-08 $108.65 $109.27 $107.99 $108.99 $104.40 149,643
2019-04-05 $107.57 $108.96 $107.57 $108.74 $104.16 161,427
2019-04-04 $107.68 $108.16 $107.29 $108.10 $103.55 164,039
2019-04-03 $107.61 $108.08 $107.16 $107.47 $102.94 201,174
2019-04-02 $107.80 $107.80 $106.66 $107.22 $102.71 194,630
2019-04-01 $106.91 $107.82 $106.21 $107.71 $103.17 234,028
2019-03-29 $106.10 $106.68 $105.47 $106.39 $101.91 337,852
2019-03-28 $105.76 $106.39 $105.42 $106.19 $101.72 129,881
2019-03-27 $105.52 $106.49 $105.13 $105.52 $101.08 179,545
2019-03-26 $105.00 $106.38 $104.70 $105.44 $101.00 262,331
2019-03-25 $103.55 $104.97 $103.02 $104.51 $100.11 163,923
2019-03-22 $105.26 $105.26 $103.50 $103.83 $99.46 213,244
2019-03-21 $103.57 $105.68 $103.57 $105.54 $101.10 194,030
2019-03-20 $103.42 $104.83 $102.86 $103.95 $99.57 181,304
2019-03-19 $104.22 $104.59 $103.24 $103.60 $99.24 188,787
2019-03-18 $103.22 $103.84 $102.85 $103.71 $99.34 132,825
2019-03-15 $102.92 $103.58 $102.58 $103.05 $98.71 278,639
2019-03-14 $102.34 $103.04 $101.81 $102.89 $98.56 169,366
2019-03-13 $102.50 $103.34 $102.09 $102.28 $97.97 287,600
2019-03-12 $102.06 $102.91 $102.05 $102.26 $97.95 176,738
2019-03-11 $100.60 $102.07 $100.57 $102.02 $97.72 175,345
2019-03-08 $99.21 $100.62 $99.21 $100.47 $96.24 146,283
2019-03-07 $100.20 $100.63 $99.36 $99.88 $95.67 151,639
2019-03-06 $101.53 $102.02 $100.43 $100.49 $96.26 127,463
2019-03-05 $101.68 $102.27 $101.33 $101.47 $97.20 210,995
2019-03-04 $101.25 $102.15 $100.63 $101.61 $97.33 323,954
2019-03-01 $102.21 $102.21 $100.69 $100.81 $96.56 245,917
2019-02-28 $101.26 $102.05 $100.97 $101.73 $97.45 311,513
2019-02-27 $102.02 $102.30 $100.79 $101.41 $97.14 375,294
2019-02-26 $101.21 $101.67 $100.93 $101.31 $97.04 302,453
2019-02-25 $102.27 $102.60 $101.11 $101.56 $97.28 336,106
2019-02-22 $102.48 $103.55 $101.24 $102.05 $97.75 303,446
2019-02-21 $102.30 $104.00 $100.64 $103.12 $98.78 508,609
2019-02-20 $101.47 $102.66 $101.31 $102.26 $97.95 282,132
2019-02-19 $101.84 $102.03 $101.26 $101.55 $97.27 378,752
2019-02-15 $102.32 $102.46 $101.35 $101.94 $97.65 235,783
2019-02-14 $102.24 $103.03 $101.56 $101.77 $97.48 234,016
2019-02-13 $102.71 $103.51 $102.26 $102.80 $98.47 229,736
2019-02-12 $102.30 $102.69 $101.74 $102.32 $98.01 230,014
2019-02-11 $101.88 $102.45 $101.24 $101.70 $97.42 239,062
2019-02-08 $101.57 $102.31 $100.96 $101.39 $97.12 184,333
2019-02-07 $101.13 $102.04 $100.84 $101.95 $97.66 202,107
2019-02-06 $100.62 $102.00 $100.58 $101.59 $97.31 206,815
2019-02-05 $99.95 $101.13 $99.42 $101.07 $96.81 288,010
2019-02-04 $99.42 $99.89 $98.52 $99.85 $95.65 137,152
2019-02-01 $99.33 $99.98 $99.05 $99.55 $95.36 269,591
2019-01-31 $98.00 $99.28 $97.24 $99.12 $94.95 346,521
2019-01-30 $98.10 $98.80 $97.62 $97.96 $93.83 292,489
2019-01-29 $97.42 $98.42 $97.42 $97.94 $93.82 161,557
2019-01-28 $97.39 $98.51 $97.28 $97.88 $93.43 217,930
2019-01-25 $97.91 $98.35 $97.07 $97.39 $92.97 116,296
2019-01-24 $97.25 $98.06 $96.71 $97.13 $92.72 135,290
2019-01-23 $96.70 $97.77 $96.25 $97.38 $92.96 266,276
2019-01-22 $97.42 $98.25 $95.12 $96.44 $92.06 304,042
2019-01-18 $96.10 $97.97 $95.88 $97.69 $93.25 237,430
2019-01-17 $94.39 $96.17 $94.38 $95.93 $91.57 265,504
2019-01-16 $94.82 $95.35 $94.39 $94.71 $90.41 187,128
2019-01-15 $93.97 $95.40 $93.90 $94.81 $90.50 213,878
2019-01-14 $94.28 $94.85 $93.74 $93.96 $89.69 210,516
2019-01-11 $94.67 $94.75 $93.43 $94.73 $90.43 248,230
2019-01-10 $93.14 $94.82 $93.13 $94.58 $90.28 205,761
2019-01-09 $93.86 $94.20 $93.21 $93.48 $89.23 195,706
2019-01-08 $92.82 $94.10 $91.76 $93.52 $89.27 379,628
2019-01-07 $90.60 $93.49 $90.58 $91.95 $87.77 525,521
2019-01-04 $90.10 $91.90 $89.29 $91.07 $86.93 433,585
2019-01-03 $88.97 $90.21 $88.26 $89.09 $85.04 637,150
2019-01-02 $92.73 $92.73 $89.45 $90.18 $86.08 517,509
2018-12-31 $92.82 $94.07 $92.66 $94.07 $89.80 246,890
2018-12-28 $92.60 $93.91 $92.05 $92.70 $88.49 437,401
2018-12-27 $90.70 $92.48 $90.01 $92.37 $88.17 467,457
2018-12-26 $89.72 $92.01 $89.72 $91.77 $87.60 394,422
2018-12-24 $92.86 $92.86 $89.67 $89.70 $85.63 168,286
2018-12-21 $94.76 $96.61 $93.51 $93.55 $89.30 588,809
2018-12-20 $95.51 $96.15 $93.67 $95.01 $90.69 248,103
2018-12-19 $98.28 $98.84 $95.27 $95.59 $91.25 268,346
2018-12-18 $99.43 $100.27 $97.27 $97.94 $93.49 231,027
2018-12-17 $99.84 $100.65 $98.04 $98.64 $94.16 313,945
2018-12-14 $100.04 $100.96 $99.13 $100.34 $95.78 187,060
2018-12-13 $100.42 $101.27 $99.51 $100.32 $95.76 167,754
2018-12-12 $100.10 $100.94 $99.75 $99.93 $95.39 240,918
2018-12-11 $100.10 $101.02 $98.28 $98.67 $94.19 192,638
2018-12-10 $99.43 $99.86 $98.22 $99.11 $94.61 161,095
2018-12-07 $100.89 $102.85 $99.10 $99.77 $95.24 226,104
2018-12-06 $102.00 $102.00 $98.35 $101.63 $97.01 302,903
2018-12-04 $104.86 $104.86 $102.83 $102.94 $98.26 273,098
2018-12-03 $105.23 $105.51 $102.45 $104.46 $99.72 292,031
2018-11-30 $103.66 $104.55 $103.25 $104.05 $99.32 330,395
2018-11-29 $103.72 $104.93 $103.69 $103.85 $99.13 238,440
2018-11-28 $102.80 $104.07 $101.68 $104.03 $99.30 327,835
2018-11-27 $103.30 $103.32 $102.09 $102.30 $97.65 213,379
2018-11-26 $104.72 $104.99 $102.95 $103.69 $98.98 231,733
2018-11-23 $103.00 $104.42 $102.98 $103.90 $99.18 75,383
2018-11-21 $104.68 $105.19 $103.15 $103.50 $98.80 221,565
2018-11-20 $104.62 $105.43 $103.37 $104.31 $99.57 246,845
2018-11-19 $106.20 $106.65 $104.71 $105.18 $100.40 192,668
2018-11-16 $104.19 $107.15 $104.19 $106.28 $101.45 235,495
2018-11-15 $101.55 $104.83 $101.21 $104.79 $100.03 261,036
2018-11-14 $103.04 $103.91 $101.71 $102.08 $97.44 163,246
2018-11-13 $102.33 $103.46 $101.54 $102.38 $97.73 225,157
2018-11-12 $104.16 $104.35 $101.58 $101.77 $97.15 343,096
2018-11-09 $104.96 $105.80 $103.13 $104.29 $99.55 227,448
2018-11-08 $104.95 $105.77 $104.60 $105.13 $100.35 368,402
2018-11-07 $104.88 $105.26 $103.34 $105.11 $100.34 340,223
2018-11-06 $101.64 $104.77 $101.49 $104.10 $99.37 381,287
2018-11-05 $103.99 $104.48 $101.25 $101.88 $97.25 481,521
2018-11-02 $97.05 $105.33 $95.06 $103.80 $99.09 959,342
2018-11-01 $102.69 $103.47 $102.39 $103.18 $98.49 392,576
2018-10-31 $102.43 $103.07 $101.85 $101.96 $97.33 417,195
2018-10-30 $100.04 $101.41 $99.34 $101.37 $96.77 318,586
2018-10-29 $101.32 $102.07 $99.14 $100.16 $95.29 271,254
2018-10-26 $100.45 $101.05 $99.31 $100.36 $95.48 423,761
2018-10-25 $100.88 $101.97 $100.51 $101.29 $96.37 299,776
2018-10-24 $103.63 $103.82 $99.88 $100.08 $95.21 498,333
2018-10-23 $102.73 $104.57 $101.72 $103.68 $98.64 479,536
2018-10-22 $104.61 $104.74 $103.05 $103.97 $98.92 199,259
2018-10-19 $104.59 $105.21 $104.28 $104.32 $99.25 271,771
2018-10-18 $104.73 $105.24 $103.83 $104.27 $99.20 439,856
2018-10-17 $106.09 $106.09 $104.42 $105.02 $99.91 181,208
2018-10-16 $102.66 $105.77 $102.66 $105.60 $100.47 231,291
2018-10-15 $101.67 $102.96 $101.05 $102.15 $97.18 239,587
2018-10-12 $102.68 $103.36 $100.34 $101.65 $96.71 399,111
2018-10-11 $102.37 $103.46 $101.46 $101.57 $96.63 312,734
2018-10-10 $105.30 $105.77 $102.12 $102.42 $97.44 456,009
2018-10-09 $107.39 $107.39 $105.68 $105.72 $100.58 277,638
2018-10-08 $107.12 $107.85 $106.84 $107.67 $102.44 164,691
2018-10-05 $107.17 $107.64 $106.96 $107.17 $101.96 220,877
2018-10-04 $107.79 $107.79 $106.30 $107.09 $101.88 273,292
2018-10-03 $108.51 $108.63 $107.53 $108.00 $102.75 361,245
2018-10-02 $107.93 $108.61 $107.60 $108.15 $102.89 210,333
2018-10-01 $108.05 $109.20 $107.37 $107.77 $102.53 208,783
2018-09-28 $108.21 $108.89 $107.55 $107.74 $102.50 417,093
2018-09-27 $108.60 $109.19 $108.16 $108.34 $103.07 255,606
2018-09-26 $108.66 $109.49 $108.37 $108.60 $103.32 629,135
2018-09-25 $110.75 $110.96 $108.62 $108.76 $103.47 279,003
2018-09-24 $110.20 $111.47 $109.99 $110.38 $105.01 352,381
2018-09-21 $110.17 $110.85 $109.67 $110.32 $104.96 473,172
2018-09-20 $111.28 $111.51 $110.19 $110.49 $105.12 204,539
2018-09-19 $111.67 $111.90 $110.53 $111.13 $105.73 204,276
2018-09-18 $111.20 $111.79 $109.97 $111.59 $106.17 202,630
2018-09-17 $112.30 $112.31 $110.91 $111.30 $105.89 564,522
2018-09-14 $110.77 $112.16 $109.79 $111.97 $106.53 424,194
2018-09-13 $108.75 $110.90 $108.67 $110.82 $105.43 273,891
2018-09-12 $108.36 $109.63 $108.12 $109.39 $104.07 154,730
2018-09-11 $108.26 $108.73 $107.54 $108.52 $103.24 101,635
2018-09-10 $108.39 $109.08 $107.89 $108.56 $103.28 212,420
2018-09-07 $108.94 $108.94 $107.79 $107.90 $102.65 258,482
2018-09-06 $108.40 $109.69 $108.13 $108.95 $103.65 228,403
2018-09-05 $106.28 $108.78 $106.28 $108.18 $102.92 334,141
2018-09-04 $105.32 $106.50 $104.58 $106.38 $101.21 323,596
2018-08-31 $104.62 $105.44 $104.38 $104.71 $99.62 152,976
2018-08-30 $104.86 $105.77 $103.82 $104.70 $99.61 231,956
2018-08-29 $104.20 $105.17 $103.77 $104.70 $99.61 200,032
2018-08-28 $104.56 $105.19 $103.81 $103.89 $98.84 214,901
2018-08-27 $103.79 $104.84 $103.79 $104.54 $99.46 175,418
2018-08-24 $102.98 $104.14 $102.98 $103.80 $98.75 127,262
2018-08-23 $103.32 $103.55 $102.76 $102.91 $97.91 124,393
2018-08-22 $103.32 $103.40 $102.74 $103.18 $98.16 103,272
2018-08-21 $102.83 $103.85 $102.83 $103.29 $98.27 209,565
2018-08-20 $102.92 $103.52 $102.60 $102.86 $97.86 198,860
2018-08-17 $101.68 $102.99 $101.40 $102.76 $97.76 131,912
2018-08-16 $101.62 $102.16 $101.35 $101.67 $96.73 276,339
2018-08-15 $101.56 $101.66 $100.06 $101.34 $96.41 300,646
2018-08-14 $101.89 $102.50 $101.33 $101.98 $97.02 176,471
2018-08-13 $102.24 $103.47 $100.94 $101.40 $96.47 227,754
2018-08-10 $103.37 $104.04 $102.16 $102.38 $97.40 325,603
2018-08-09 $103.11 $104.07 $103.00 $103.90 $98.85 265,741
2018-08-08 $103.34 $103.98 $102.87 $102.96 $97.95 277,860
2018-08-07 $104.16 $104.68 $103.39 $103.55 $98.52 296,459
2018-08-06 $104.01 $104.95 $103.98 $104.21 $99.14 279,828
2018-08-03 $102.99 $104.50 $102.85 $104.10 $99.04 300,426
2018-08-02 $101.64 $103.58 $101.31 $102.98 $97.97 327,441
2018-08-01 $102.40 $102.68 $101.41 $102.43 $97.45 301,378
2018-07-31 $102.48 $103.48 $100.78 $102.43 $97.45 588,092
2018-07-30 $103.52 $104.10 $99.94 $102.50 $97.19 531,829
2018-07-27 $98.00 $103.03 $97.15 $102.90 $97.57 637,544
2018-07-26 $94.88 $96.38 $94.56 $96.07 $91.10 170,348
2018-07-25 $94.57 $95.00 $94.05 $94.73 $89.83 182,350
2018-07-24 $95.34 $95.86 $94.53 $94.75 $89.85 225,316
2018-07-23 $95.94 $96.33 $94.79 $95.14 $90.22 196,130
2018-07-20 $95.94 $96.16 $95.33 $95.78 $90.82 192,974
2018-07-19 $94.70 $96.54 $94.70 $96.33 $91.34 213,372
2018-07-18 $94.64 $95.18 $94.18 $94.62 $89.72 150,047
2018-07-17 $93.22 $94.74 $93.16 $94.64 $89.74 155,525
2018-07-16 $94.77 $94.88 $93.17 $93.29 $88.46 132,207
2018-07-13 $95.36 $96.19 $94.66 $94.87 $89.96 205,285
2018-07-12 $96.00 $96.83 $95.59 $95.74 $90.78 196,740
2018-07-11 $95.61 $96.37 $95.11 $95.68 $90.73 220,824
2018-07-10 $95.17 $96.16 $95.17 $96.11 $91.14 216,111
2018-07-09 $94.45 $95.63 $94.45 $95.10 $90.18 188,737
2018-07-06 $94.22 $94.38 $93.72 $94.08 $89.21 238,034
2018-07-05 $94.49 $94.54 $93.45 $94.54 $89.65 249,933
2018-07-03 $93.96 $95.03 $93.61 $93.99 $89.12 178,013
2018-07-02 $92.91 $93.77 $92.46 $93.59 $88.75 237,713
2018-06-29 $93.20 $94.12 $92.93 $93.38 $88.55 336,590
2018-06-28 $92.00 $92.76 $91.66 $92.71 $87.91 251,317
2018-06-27 $92.78 $93.91 $92.07 $92.10 $87.33 295,836
2018-06-26 $92.35 $93.45 $92.02 $92.71 $87.91 266,687
2018-06-25 $92.77 $93.20 $91.42 $92.18 $87.41 348,676
2018-06-22 $93.28 $93.49 $92.34 $92.63 $87.84 750,023
2018-06-21 $94.51 $94.61 $92.95 $93.10 $88.28 296,952
2018-06-20 $94.17 $94.87 $93.94 $94.64 $89.74 285,642
2018-06-19 $93.95 $94.62 $93.61 $94.25 $89.37 333,769
2018-06-18 $94.57 $95.08 $94.02 $94.84 $89.93 347,357
2018-06-15 $95.00 $95.37 $94.39 $94.92 $90.01 505,171
2018-06-14 $94.81 $95.26 $94.26 $94.86 $89.95 320,421
2018-06-13 $94.55 $95.00 $94.05 $94.32 $89.44 321,416
2018-06-12 $94.09 $94.89 $93.60 $94.15 $89.28 455,067
2018-06-11 $93.79 $94.86 $93.43 $93.82 $88.96 389,397
2018-06-08 $93.05 $93.90 $92.98 $93.66 $88.81 290,594
2018-06-07 $93.83 $94.43 $92.44 $93.24 $88.41 534,002
2018-06-06 $93.67 $94.10 $92.04 $93.91 $89.05 437,318
2018-06-05 $94.06 $94.50 $93.56 $93.92 $89.06 114,863
2018-06-04 $93.11 $93.90 $92.44 $93.86 $89.00 172,130
2018-06-01 $92.88 $93.29 $92.47 $92.77 $87.97 174,812
2018-05-31 $94.25 $94.39 $92.19 $92.32 $87.54 151,882
2018-05-30 $92.70 $94.41 $92.70 $93.96 $89.10 258,583
2018-05-29 $93.46 $94.01 $93.06 $93.31 $88.48 212,663
2018-05-25 $93.88 $94.42 $93.85 $94.08 $89.21 154,961
2018-05-24 $94.12 $94.48 $93.58 $94.03 $89.16 116,184
2018-05-23 $93.63 $94.27 $93.36 $94.09 $89.22 165,822
2018-05-22 $94.28 $94.95 $93.67 $93.96 $89.10 165,668
2018-05-21 $94.02 $94.41 $93.84 $94.01 $89.14 162,296
2018-05-18 $92.56 $94.28 $92.38 $93.56 $88.72 272,286
2018-05-17 $93.67 $93.92 $93.05 $93.29 $88.46 242,644
2018-05-16 $92.32 $93.77 $91.92 $93.54 $88.70 257,640
2018-05-15 $93.17 $93.17 $91.59 $92.10 $87.33 406,481
2018-05-14 $94.19 $94.71 $92.29 $93.37 $88.54 477,510
2018-05-11 $93.75 $94.32 $93.15 $94.29 $89.41 492,917
2018-05-10 $93.10 $93.94 $93.05 $93.79 $88.94 377,871
2018-05-09 $92.00 $93.06 $91.37 $92.96 $88.15 255,572
2018-05-08 $92.77 $92.79 $91.55 $91.76 $87.01 284,677
2018-05-07 $92.37 $93.29 $92.30 $92.80 $87.69 215,114
2018-05-04 $90.84 $92.77 $90.84 $92.26 $87.18 339,865
2018-05-03 $92.25 $92.83 $90.98 $91.12 $86.10 560,175
2018-05-02 $94.00 $94.00 $92.47 $92.56 $87.46 631,054
2018-05-01 $93.45 $93.87 $92.73 $93.54 $88.39 427,775
2018-04-30 $93.73 $93.99 $93.05 $93.50 $88.35 907,788
2018-04-27 $93.75 $94.74 $91.88 $93.46 $88.31 407,466
2018-04-26 $93.18 $93.70 $92.60 $93.28 $88.14 416,966
2018-04-25 $93.02 $93.95 $92.37 $93.15 $88.02 298,683
2018-04-24 $94.60 $94.70 $92.77 $93.18 $88.05 401,942
2018-04-23 $94.71 $95.43 $94.10 $94.35 $89.16 189,535
2018-04-20 $95.11 $95.14 $94.12 $94.44 $89.24 217,829
2018-04-19 $95.05 $95.88 $94.54 $94.80 $89.58 164,994
2018-04-18 $96.15 $96.20 $95.18 $95.61 $90.35 346,822
2018-04-17 $94.28 $96.39 $93.79 $96.13 $90.84 507,151
2018-04-16 $93.03 $94.66 $92.96 $94.31 $89.12 197,102
2018-04-13 $93.20 $93.33 $92.46 $92.75 $87.64 262,933
2018-04-12 $92.76 $93.25 $92.48 $92.70 $87.60 221,469
2018-04-11 $91.97 $92.64 $91.75 $92.25 $87.17 250,832
2018-04-10 $90.75 $93.10 $90.10 $92.72 $87.62 456,727
2018-04-09 $89.15 $90.34 $88.60 $89.90 $84.95 471,701
2018-04-06 $89.69 $90.36 $88.23 $88.50 $83.63 362,226
2018-04-05 $90.30 $90.85 $89.28 $90.40 $85.42 276,399
2018-04-04 $88.92 $89.95 $86.85 $89.71 $84.77 276,508
2018-04-03 $88.43 $90.17 $87.69 $89.56 $84.63 336,662
2018-04-02 $89.37 $89.74 $87.17 $87.93 $83.09 184,422
2018-03-29 $88.88 $90.34 $88.36 $89.83 $84.88 287,331
2018-03-28 $88.08 $88.90 $87.82 $88.36 $83.50 194,018
2018-03-27 $88.52 $89.13 $87.62 $88.08 $83.23 253,228
2018-03-26 $87.66 $88.55 $87.07 $88.21 $83.35 278,919
2018-03-23 $87.94 $87.94 $86.69 $86.77 $81.99 213,189
2018-03-22 $89.22 $89.91 $87.93 $87.96 $83.12 251,302
2018-03-21 $89.71 $90.34 $89.39 $89.59 $84.66 266,346
2018-03-20 $90.02 $90.49 $89.67 $89.78 $84.84 247,714
2018-03-19 $90.06 $90.36 $89.45 $89.96 $85.01 155,016
2018-03-16 $90.35 $91.13 $89.76 $90.15 $85.19 412,663
2018-03-15 $90.14 $90.57 $89.80 $90.28 $85.31 239,635
2018-03-14 $90.96 $91.27 $89.43 $90.07 $85.11 266,856
2018-03-13 $91.27 $92.10 $90.27 $90.50 $85.52 257,518
2018-03-12 $90.70 $90.99 $90.40 $90.78 $85.78 181,057
2018-03-09 $89.94 $90.95 $89.56 $90.87 $85.87 283,053
2018-03-08 $90.40 $90.83 $89.45 $89.95 $85.00 249,272
2018-03-07 $89.98 $91.14 $89.71 $90.14 $85.18 317,500
2018-03-06 $90.37 $91.05 $89.28 $90.77 $85.77 295,821
2018-03-05 $89.31 $90.70 $89.31 $90.40 $85.42 231,224
2018-03-02 $88.74 $89.89 $88.30 $89.68 $84.74 270,841
2018-03-01 $89.24 $90.49 $88.31 $89.00 $84.10 242,020
2018-02-28 $89.73 $90.41 $89.21 $89.42 $84.50 304,710
2018-02-27 $90.73 $90.73 $89.44 $89.50 $84.57 286,483
2018-02-26 $91.28 $91.48 $90.39 $90.78 $85.78 250,258
2018-02-23 $90.74 $91.07 $89.93 $90.99 $85.98 249,360
2018-02-22 $90.44 $91.46 $90.31 $90.61 $85.62 254,839
2018-02-21 $91.34 $92.28 $90.11 $90.16 $85.20 283,183
2018-02-20 $91.24 $92.19 $90.72 $91.06 $86.05 371,976
2018-02-16 $91.04 $92.14 $90.49 $91.83 $86.77 335,546
2018-02-15 $90.18 $91.97 $90.18 $91.17 $86.15 333,252
2018-02-14 $89.58 $90.87 $88.74 $90.66 $85.67 511,077
2018-02-13 $86.75 $92.32 $86.30 $89.72 $84.78 1,087,634
2018-02-12 $82.56 $83.45 $81.59 $82.60 $78.05 303,002
2018-02-09 $82.09 $82.59 $79.97 $82.16 $77.64 361,208
2018-02-08 $83.86 $84.82 $81.36 $81.38 $76.90 278,266
2018-02-07 $83.81 $84.91 $83.73 $83.85 $79.23 304,139
2018-02-06 $82.38 $83.89 $81.41 $83.79 $79.18 352,302
2018-02-05 $85.10 $86.00 $83.38 $83.38 $78.79 429,971
2018-02-02 $86.53 $86.91 $85.54 $85.80 $81.08 217,035
2018-02-01 $87.24 $87.63 $85.81 $86.84 $82.06 218,672
2018-01-31 $88.09 $88.10 $86.76 $87.42 $82.61 501,374
2018-01-30 $87.45 $87.96 $87.05 $87.69 $82.86 343,577
2018-01-29 $88.73 $89.23 $87.54 $87.73 $82.60 254,253
2018-01-26 $89.48 $89.50 $88.46 $89.14 $83.93 206,334
2018-01-25 $88.40 $89.43 $88.13 $89.43 $84.20 337,704
2018-01-24 $87.81 $88.60 $86.35 $88.20 $83.04 255,014
2018-01-23 $87.44 $87.75 $86.91 $87.60 $82.48 158,839
2018-01-22 $88.61 $88.61 $86.60 $87.46 $82.34 369,867
2018-01-19 $87.30 $88.70 $87.30 $88.61 $83.43 177,463
2018-01-18 $86.85 $87.32 $86.35 $87.24 $82.14 220,848
2018-01-17 $86.77 $87.28 $86.51 $86.84 $81.76 250,360
2018-01-16 $86.36 $87.21 $86.01 $86.24 $81.20 254,012
2018-01-12 $86.37 $86.94 $85.88 $86.56 $81.50 179,405
2018-01-11 $85.44 $86.49 $85.44 $86.25 $81.20 311,574
2018-01-10 $86.10 $86.10 $85.16 $85.67 $80.66 161,395
2018-01-09 $87.28 $87.76 $86.36 $86.39 $81.34 282,025
2018-01-08 $86.86 $87.51 $86.57 $87.20 $82.10 341,175
2018-01-05 $86.29 $87.45 $86.19 $86.91 $81.83 209,201
2018-01-04 $87.21 $87.93 $85.80 $86.01 $80.98 362,852
2018-01-03 $87.26 $87.61 $86.82 $87.19 $82.09 177,707
2018-01-02 $86.44 $87.32 $86.08 $87.01 $81.92 233,250
2017-12-29 $86.88 $87.00 $86.24 $86.28 $81.23 148,906
2017-12-28 $85.85 $86.87 $85.66 $86.75 $81.68 206,996
2017-12-27 $85.42 $85.82 $85.06 $85.62 $80.61 114,524
2017-12-26 $85.79 $86.45 $85.22 $85.39 $80.40 130,527
2017-12-22 $85.68 $86.36 $85.43 $85.90 $80.88 162,506
2017-12-21 $86.40 $86.79 $85.72 $85.76 $80.74 265,403
2017-12-20 $86.84 $87.13 $86.29 $86.33 $81.28 189,487
2017-12-19 $86.30 $87.65 $86.30 $86.58 $81.52 367,189
2017-12-18 $87.25 $87.89 $86.48 $86.57 $81.51 251,809
2017-12-15 $86.59 $87.51 $86.59 $86.98 $81.89 450,120
2017-12-14 $87.08 $87.21 $86.32 $86.37 $81.32 301,055
2017-12-13 $86.05 $87.19 $85.76 $86.69 $81.62 420,870
2017-12-12 $87.30 $87.54 $85.70 $86.43 $81.37 424,352
2017-12-11 $87.87 $87.87 $86.86 $87.28 $82.17 241,183
2017-12-08 $88.27 $88.50 $87.56 $87.90 $82.76 250,999
2017-12-07 $88.45 $88.72 $87.79 $88.38 $83.21 258,931
2017-12-06 $88.94 $88.94 $88.12 $88.17 $83.01 251,623
2017-12-05 $88.33 $89.16 $87.89 $89.00 $83.79 255,843
2017-12-04 $87.79 $88.70 $87.32 $88.06 $82.91 290,265
2017-12-01 $88.33 $88.99 $86.44 $87.60 $82.48 244,348
2017-11-30 $87.61 $88.90 $87.08 $88.41 $83.24 232,041
2017-11-29 $87.11 $87.74 $87.08 $87.56 $82.44 194,274
2017-11-28 $87.28 $87.47 $86.43 $86.91 $81.83 194,646
2017-11-27 $86.37 $87.00 $86.37 $86.74 $81.67 330,854
2017-11-24 $85.49 $86.34 $85.10 $86.25 $81.20 108,243
2017-11-22 $86.61 $86.62 $85.79 $85.85 $80.83 140,271
2017-11-21 $85.92 $86.82 $85.32 $86.54 $81.48 244,160
2017-11-20 $85.61 $86.43 $85.32 $85.47 $80.47 220,230
2017-11-17 $86.03 $86.24 $85.48 $85.65 $80.64 170,988
2017-11-16 $85.74 $86.50 $85.60 $86.11 $81.07 264,397
2017-11-15 $85.54 $85.98 $85.08 $85.48 $80.48 180,561
2017-11-14 $85.38 $85.89 $85.16 $85.61 $80.60 157,441
2017-11-13 $84.62 $85.76 $84.62 $85.59 $80.58 156,136
2017-11-10 $84.35 $85.11 $84.22 $84.91 $79.94 195,788
2017-11-09 $85.20 $85.42 $84.32 $84.76 $79.80 146,594
2017-11-08 $85.68 $86.60 $85.64 $85.73 $80.72 226,014
2017-11-07 $85.85 $86.11 $85.39 $85.72 $80.71 326,864
2017-11-06 $87.02 $87.08 $85.68 $85.85 $80.83 271,633
2017-11-03 $86.60 $87.18 $86.60 $86.94 $81.85 215,964
2017-11-02 $87.09 $87.37 $86.32 $86.60 $81.53 259,249
2017-11-01 $87.83 $88.12 $87.21 $87.41 $82.30 279,275
2017-10-31 $86.25 $87.30 $86.12 $87.07 $81.98 474,653
2017-10-30 $87.46 $87.59 $86.25 $86.46 $81.10 260,430
2017-10-27 $89.40 $89.40 $85.89 $87.93 $82.48 531,544
2017-10-26 $88.81 $89.24 $88.60 $88.94 $83.43 234,654
2017-10-25 $89.07 $89.47 $87.69 $88.46 $82.98 189,790
2017-10-24 $89.06 $89.63 $88.83 $89.12 $83.60 189,103
2017-10-23 $89.16 $89.68 $88.92 $89.03 $83.52 138,465
2017-10-20 $89.23 $89.31 $88.70 $89.20 $83.67 124,985
2017-10-19 $88.51 $88.83 $88.35 $88.64 $83.15 151,553
2017-10-18 $88.73 $89.37 $88.32 $88.60 $83.11 207,422
2017-10-17 $89.30 $89.30 $88.71 $88.98 $83.47 175,242
2017-10-16 $88.92 $88.94 $87.97 $88.94 $83.43 236,021
2017-10-13 $88.69 $89.37 $88.69 $88.84 $83.34 187,108
2017-10-12 $88.50 $88.71 $88.22 $88.49 $83.01 168,046
2017-10-11 $88.48 $88.80 $88.19 $88.36 $82.89 161,395
2017-10-10 $88.60 $88.87 $88.22 $88.47 $82.99 186,714
2017-10-09 $88.68 $88.79 $88.33 $88.46 $82.98 139,419
2017-10-06 $88.04 $88.63 $87.90 $88.58 $83.09 162,791
2017-10-05 $88.51 $88.73 $87.62 $88.14 $82.68 178,875
2017-10-04 $88.26 $88.85 $87.92 $88.14 $82.68 231,649
2017-10-03 $87.90 $88.44 $87.90 $88.43 $82.95 202,087
2017-10-02 $86.81 $87.97 $86.54 $87.88 $82.44 262,038
2017-09-29 $87.02 $87.13 $86.30 $86.31 $80.96 220,721
2017-09-28 $86.36 $87.51 $86.09 $87.08 $81.69 228,222
2017-09-27 $86.80 $86.93 $86.21 $86.54 $81.18 272,920
2017-09-26 $87.10 $87.32 $86.45 $86.75 $81.38 199,674
2017-09-25 $85.75 $86.89 $85.35 $86.76 $81.39 220,678
2017-09-22 $86.20 $86.27 $85.45 $85.72 $80.41 189,448
2017-09-21 $86.08 $86.76 $85.87 $86.15 $80.81 199,568
2017-09-20 $85.66 $86.24 $85.64 $86.12 $80.79 167,238
2017-09-19 $85.43 $85.76 $84.95 $85.56 $80.26 260,333
2017-09-18 $84.97 $85.67 $84.74 $85.44 $80.15 198,606
2017-09-15 $84.74 $84.95 $84.48 $84.71 $79.46 395,547
2017-09-14 $84.51 $85.10 $84.16 $84.87 $79.61 166,311
2017-09-13 $84.61 $85.04 $84.37 $84.50 $79.27 229,032
2017-09-12 $84.93 $85.44 $84.71 $85.20 $79.92 214,457
2017-09-11 $84.32 $85.17 $84.00 $85.12 $79.85 209,797
2017-09-08 $83.50 $84.18 $82.77 $83.82 $78.63 207,596
2017-09-07 $82.96 $83.74 $82.32 $83.61 $78.43 241,047
2017-09-06 $83.33 $83.33 $82.49 $82.85 $77.72 240,729
2017-09-05 $83.72 $84.17 $83.18 $83.25 $78.09 191,902
2017-09-01 $83.80 $84.00 $83.42 $83.88 $78.68 183,038
2017-08-31 $83.18 $83.66 $82.72 $83.61 $78.43 266,712
2017-08-30 $82.14 $83.18 $81.90 $82.97 $77.83 207,620
2017-08-29 $81.90 $82.10 $81.57 $82.00 $76.92 226,282
2017-08-28 $82.65 $82.78 $81.49 $81.86 $76.79 241,600
2017-08-25 $81.50 $82.73 $81.50 $82.39 $77.29 330,140
2017-08-24 $81.73 $82.06 $80.95 $81.08 $76.06 180,041
2017-08-23 $81.75 $82.53 $81.49 $81.61 $76.56 180,522
2017-08-22 $81.98 $82.29 $81.73 $82.12 $77.03 190,065
2017-08-21 $82.06 $82.48 $81.34 $81.49 $76.44 126,259
2017-08-18 $82.01 $82.30 $81.64 $82.15 $77.06 174,239
2017-08-17 $83.27 $83.52 $82.12 $82.13 $77.04 220,362
2017-08-16 $82.86 $83.83 $82.70 $83.55 $78.37 248,798
2017-08-15 $82.74 $83.00 $82.55 $82.75 $77.62 190,853
2017-08-14 $82.63 $83.00 $82.51 $82.91 $77.77 147,269
2017-08-11 $82.35 $82.35 $81.41 $82.14 $77.05 214,148
2017-08-10 $82.23 $82.74 $81.48 $81.51 $76.46 265,124
2017-08-09 $82.50 $82.80 $82.24 $82.48 $77.37 188,916
2017-08-08 $82.63 $82.93 $82.40 $82.74 $77.62 163,271
2017-08-07 $82.55 $82.95 $82.39 $82.74 $77.62 171,570
2017-08-04 $82.50 $82.78 $82.17 $82.36 $77.26 168,129
2017-08-03 $82.30 $82.42 $81.82 $82.25 $77.16 322,121
2017-08-02 $82.54 $82.75 $81.23 $82.25 $77.16 348,601
2017-08-01 $81.00 $82.79 $80.98 $82.51 $77.40 463,357
2017-07-31 $82.24 $83.50 $80.69 $80.93 $75.92 962,698
2017-07-28 $83.40 $83.70 $80.83 $82.31 $77.21 913,900
2017-07-27 $88.50 $88.50 $87.26 $88.00 $82.55 328,941
2017-07-26 $88.78 $88.97 $87.99 $88.06 $82.61 301,508
2017-07-25 $89.96 $89.96 $88.52 $88.69 $83.20 595,657
2017-07-24 $88.94 $89.59 $88.59 $89.46 $83.92 390,174
2017-07-21 $89.99 $89.99 $89.00 $89.51 $83.67 271,450
2017-07-20 $90.27 $90.48 $89.53 $89.70 $83.84 298,250
2017-07-19 $90.32 $90.79 $89.68 $90.09 $84.21 395,267
2017-07-18 $89.40 $90.41 $89.08 $89.74 $83.88 278,488
2017-07-17 $89.50 $89.97 $89.23 $89.79 $83.93 299,283
2017-07-14 $89.12 $89.97 $88.92 $89.43 $83.59 305,852
2017-07-13 $89.07 $89.27 $87.79 $88.63 $82.84 278,621
2017-07-12 $88.86 $89.32 $88.43 $88.98 $83.17 142,437
2017-07-11 $88.19 $88.58 $87.75 $88.17 $82.41 180,660
2017-07-10 $87.95 $89.07 $87.48 $88.30 $82.54 245,992
2017-07-07 $87.69 $88.55 $87.14 $88.09 $82.34 245,163
2017-07-06 $86.83 $87.74 $86.69 $87.31 $81.61 393,915
2017-07-05 $86.95 $87.50 $86.44 $87.29 $81.59 242,718
2017-07-03 $87.21 $87.67 $86.89 $87.08 $81.40 118,790
2017-06-30 $86.93 $87.33 $86.77 $86.86 $81.19 233,923
2017-06-29 $86.87 $87.13 $85.78 $86.49 $80.84 196,109
2017-06-28 $86.96 $87.37 $86.27 $86.93 $81.25 167,127
2017-06-27 $87.00 $87.51 $86.34 $86.37 $80.73 187,863
2017-06-26 $86.97 $87.59 $86.61 $87.14 $81.45 306,962
2017-06-23 $86.83 $87.68 $86.33 $86.80 $81.13 465,996
2017-06-22 $86.96 $87.36 $86.41 $86.82 $81.15 166,172
2017-06-21 $86.92 $87.94 $86.55 $87.00 $81.32 185,825
2017-06-20 $86.95 $87.18 $86.65 $86.89 $81.22 240,191
2017-06-19 $86.32 $86.87 $85.93 $86.75 $81.09 166,572
2017-06-16 $86.00 $86.36 $85.45 $85.95 $80.34 450,232
2017-06-15 $85.52 $86.29 $84.90 $86.23 $80.60 200,008
2017-06-14 $86.04 $86.77 $86.04 $86.25 $80.62 212,250
2017-06-13 $85.86 $86.18 $85.48 $86.18 $80.55 178,459
2017-06-12 $85.24 $85.98 $84.87 $85.44 $79.86 238,969
2017-06-09 $85.30 $85.80 $85.18 $85.65 $80.06 189,800
2017-06-08 $85.78 $85.99 $84.86 $85.25 $79.68 184,950
2017-06-07 $85.11 $85.92 $85.06 $85.69 $80.10 366,597
2017-06-06 $85.83 $85.83 $85.06 $85.48 $79.90 342,633
2017-06-05 $86.10 $87.09 $85.78 $85.85 $80.25 237,591
2017-06-02 $86.40 $86.73 $85.73 $86.33 $80.69 170,699
2017-06-01 $85.25 $86.31 $85.01 $86.26 $80.63 272,623
2017-05-31 $85.18 $85.18 $84.42 $85.01 $79.46 275,465
2017-05-30 $84.13 $84.64 $83.80 $84.54 $79.02 224,397
2017-05-26 $84.15 $84.63 $84.06 $84.37 $78.86 158,305
2017-05-25 $83.62 $84.28 $83.26 $84.15 $78.66 203,201
2017-05-24 $83.19 $83.52 $82.80 $83.39 $77.95 187,370
2017-05-23 $83.00 $83.66 $82.97 $83.19 $77.76 204,066
2017-05-22 $82.25 $82.98 $82.05 $82.84 $77.43 238,454
2017-05-19 $82.19 $82.51 $81.82 $82.36 $76.98 331,879
2017-05-18 $82.25 $82.40 $81.12 $82.14 $76.78 323,774
2017-05-17 $82.05 $82.76 $81.85 $82.28 $76.91 266,129
2017-05-16 $82.58 $82.80 $82.23 $82.79 $77.39 210,733
2017-05-15 $82.43 $82.98 $82.19 $82.63 $77.24 211,884
2017-05-12 $82.45 $82.82 $82.24 $82.43 $77.05 226,416
2017-05-11 $82.49 $82.92 $81.82 $82.53 $77.14 311,474
2017-05-10 $82.25 $83.04 $82.25 $82.87 $77.46 308,144
2017-05-09 $82.61 $82.94 $82.11 $82.48 $77.10 302,572
2017-05-08 $82.08 $82.61 $81.72 $82.51 $77.12 374,086
2017-05-05 $81.40 $82.17 $81.32 $81.91 $76.56 413,429
2017-05-04 $80.50 $81.72 $80.50 $81.39 $76.08 488,751
2017-05-03 $79.89 $80.66 $79.50 $80.45 $75.20 384,455
2017-05-02 $79.35 $80.68 $78.89 $80.20 $74.96 450,066
2017-05-01 $80.08 $80.60 $79.21 $79.73 $74.52 974,577
2017-04-28 $80.00 $80.53 $78.76 $80.30 $74.76 637,671
2017-04-27 $79.20 $79.60 $78.43 $78.79 $73.35 237,612
2017-04-26 $78.92 $79.50 $78.69 $79.34 $73.86 342,999
2017-04-25 $78.35 $79.17 $77.62 $78.73 $73.30 255,890
2017-04-24 $78.97 $78.97 $77.72 $78.30 $72.90 250,931
2017-04-21 $78.18 $78.64 $77.10 $77.99 $72.61 185,387
2017-04-20 $76.95 $78.32 $76.95 $77.82 $72.45 354,339
2017-04-19 $77.87 $77.93 $77.51 $77.55 $72.20 264,847
2017-04-18 $77.04 $77.68 $76.94 $77.57 $72.22 196,800
2017-04-17 $76.03 $77.30 $75.88 $77.27 $71.94 220,680
2017-04-13 $76.05 $76.59 $75.76 $75.80 $70.57 164,844
2017-04-12 $76.89 $76.92 $76.04 $76.23 $70.97 236,765
2017-04-11 $76.60 $76.97 $76.42 $76.92 $71.61 263,749
2017-04-10 $75.94 $76.95 $75.92 $76.89 $71.58 242,477
2017-04-07 $76.49 $76.79 $76.02 $76.16 $70.90 214,798
2017-04-06 $75.94 $76.54 $75.49 $76.53 $71.25 293,689
2017-04-05 $77.04 $77.04 $76.02 $76.08 $70.83 372,790
2017-04-04 $76.50 $76.90 $75.95 $76.74 $71.44 318,885
2017-04-03 $76.94 $77.46 $76.21 $76.45 $71.17 424,866
2017-03-31 $76.90 $77.28 $76.42 $76.99 $71.68 197,237
2017-03-30 $76.99 $77.38 $76.56 $76.86 $71.56 141,873
2017-03-29 $77.11 $77.11 $76.49 $77.04 $71.72 129,335
2017-03-28 $76.41 $77.28 $76.33 $77.07 $71.75 237,747
2017-03-27 $75.81 $76.76 $75.81 $76.62 $71.33 256,173
2017-03-24 $77.19 $77.65 $76.33 $76.62 $71.33 154,338
2017-03-23 $76.83 $77.74 $76.32 $77.16 $71.83 136,566
2017-03-22 $76.66 $77.08 $76.51 $76.85 $71.55 130,623
2017-03-21 $77.72 $77.83 $76.63 $76.77 $71.47 321,349
2017-03-20 $77.17 $77.87 $76.75 $77.84 $72.47 247,641
2017-03-17 $76.90 $77.24 $76.59 $77.08 $71.76 405,118
2017-03-16 $77.30 $77.53 $76.69 $76.98 $71.67 186,745
2017-03-15 $76.92 $77.69 $76.84 $77.24 $71.91 225,810
2017-03-14 $75.63 $77.02 $75.35 $76.53 $71.25 266,063
2017-03-13 $76.80 $77.00 $76.16 $76.75 $71.45 222,648
2017-03-10 $76.12 $77.00 $75.80 $76.79 $71.49 435,553
2017-03-09 $75.88 $76.48 $75.59 $75.85 $70.61 341,286
2017-03-08 $75.28 $76.06 $75.28 $75.94 $70.70 435,632
2017-03-07 $75.54 $75.94 $75.18 $75.47 $70.26 452,664
2017-03-06 $75.47 $76.09 $75.47 $75.65 $70.43 302,128
2017-03-03 $75.53 $76.24 $75.53 $76.04 $70.79 298,395
2017-03-02 $75.69 $76.07 $75.46 $75.81 $70.58 327,706
2017-03-01 $75.21 $76.17 $74.92 $76.06 $70.81 371,000
2017-02-28 $74.27 $74.65 $73.95 $74.51 $69.37 390,261
2017-02-27 $74.10 $75.02 $74.10 $74.48 $69.34 251,809
2017-02-24 $73.78 $74.49 $73.64 $74.36 $69.23 232,455
2017-02-23 $74.47 $74.56 $74.04 $74.12 $69.00 250,598
2017-02-22 $74.34 $74.81 $73.94 $74.26 $69.13 204,510
2017-02-21 $73.91 $74.66 $73.86 $74.59 $69.44 188,727
2017-02-17 $74.42 $74.55 $73.48 $73.90 $68.80 318,628
2017-02-16 $73.40 $74.23 $73.40 $74.20 $69.08 266,985
2017-02-15 $73.83 $73.92 $72.86 $73.20 $68.15 522,848
2017-02-14 $74.40 $74.40 $73.72 $73.83 $68.73 431,966
2017-02-13 $75.22 $75.44 $74.36 $74.43 $69.29 440,010
2017-02-10 $74.21 $76.20 $74.21 $74.79 $69.63 1,160,077
2017-02-09 $73.37 $73.94 $73.16 $73.57 $68.49 437,997
2017-02-08 $72.62 $73.70 $72.44 $73.55 $68.47 397,348
2017-02-07 $73.34 $73.47 $72.65 $72.73 $67.71 360,882
2017-02-06 $73.53 $74.02 $73.12 $73.35 $68.29 254,525
2017-02-03 $73.77 $74.13 $73.50 $73.78 $68.69 278,230
2017-02-02 $73.80 $73.80 $73.01 $73.33 $68.27 326,000
2017-02-01 $73.29 $74.05 $73.05 $73.94 $68.84 446,900
2017-01-31 $72.87 $73.31 $72.29 $72.97 $67.93 669,505
2017-01-30 $73.07 $73.44 $72.10 $72.74 $67.72 342,247
2017-01-27 $73.40 $73.49 $72.91 $73.44 $68.07 320,397
2017-01-26 $73.39 $73.68 $72.46 $73.32 $67.96 275,510
2017-01-25 $73.36 $73.94 $73.14 $73.43 $68.06 267,560
2017-01-24 $72.79 $73.85 $72.79 $73.54 $68.16 266,799
2017-01-23 $71.88 $72.53 $71.44 $72.45 $67.15 384,676
2017-01-20 $72.37 $72.51 $71.55 $71.64 $66.40 347,291
2017-01-19 $73.64 $73.70 $72.46 $72.73 $67.41 374,690
2017-01-18 $73.42 $73.80 $73.02 $73.48 $68.11 260,959
2017-01-17 $72.88 $73.83 $72.86 $73.34 $67.98 270,247
2017-01-13 $73.31 $73.82 $73.03 $73.50 $68.13 188,879
2017-01-12 $73.15 $73.76 $72.36 $73.33 $67.97 184,303
2017-01-11 $73.03 $73.36 $72.78 $73.04 $67.70 193,161
2017-01-10 $73.33 $73.59 $72.80 $72.82 $67.50 161,488
2017-01-09 $73.50 $74.41 $73.08 $73.68 $68.29 374,141
2017-01-06 $73.53 $73.97 $73.07 $73.50 $68.13 283,142
2017-01-05 $73.72 $74.41 $73.23 $73.47 $68.10 356,694
2017-01-04 $72.92 $74.72 $72.92 $74.23 $68.80 419,581
2017-01-03 $74.26 $74.26 $72.35 $73.02 $67.68 336,293
2016-12-30 $73.73 $74.02 $73.25 $73.45 $68.08 240,270
2016-12-29 $73.64 $74.12 $73.32 $73.69 $68.30 139,464
2016-12-28 $74.05 $74.69 $73.57 $73.72 $68.33 191,235
2016-12-27 $73.81 $74.57 $73.45 $74.17 $68.75 201,864
2016-12-23 $72.86 $73.93 $72.86 $73.61 $68.23 161,526
2016-12-22 $73.50 $73.50 $72.58 $73.02 $67.68 291,816
2016-12-21 $73.87 $74.16 $73.34 $73.36 $68.00 280,568
2016-12-20 $73.65 $74.06 $73.40 $73.98 $68.57 269,911
2016-12-19 $73.19 $74.03 $72.78 $73.80 $68.41 280,469
2016-12-16 $73.22 $73.40 $72.73 $72.93 $67.60 665,829
2016-12-15 $73.32 $73.72 $72.83 $72.96 $67.63 346,153
2016-12-14 $74.57 $74.97 $72.96 $73.05 $67.71 343,948
2016-12-13 $74.90 $75.60 $74.31 $74.37 $68.93 270,858
2016-12-12 $74.85 $75.15 $74.15 $74.61 $69.16 276,796
2016-12-09 $74.61 $75.18 $74.28 $74.75 $69.29 389,229
2016-12-08 $73.49 $74.59 $73.49 $74.20 $68.78 409,101
2016-12-07 $71.84 $73.92 $71.84 $73.48 $68.11 579,332
2016-12-06 $73.31 $73.86 $73.10 $73.80 $68.41 357,257
2016-12-05 $74.84 $75.13 $73.16 $73.38 $68.02 350,973
2016-12-02 $74.05 $74.55 $73.60 $74.35 $68.92 388,062
2016-12-01 $73.20 $74.34 $72.46 $74.08 $68.66 467,574
2016-11-30 $76.02 $76.05 $73.17 $73.18 $67.83 322,793
2016-11-29 $76.55 $76.86 $74.80 $75.68 $70.15 327,475
2016-11-28 $76.10 $77.28 $76.02 $76.47 $70.88 346,974
2016-11-25 $76.04 $76.66 $75.75 $76.07 $70.51 123,601
2016-11-23 $75.17 $76.25 $75.17 $76.05 $70.49 194,226
2016-11-22 $74.60 $75.65 $73.96 $75.49 $69.97 452,449
2016-11-21 $73.70 $74.26 $73.34 $74.24 $68.81 182,626
2016-11-18 $73.42 $73.76 $72.87 $73.65 $68.27 229,859
2016-11-17 $73.58 $74.26 $72.80 $73.58 $68.20 207,514
2016-11-16 $73.63 $73.72 $72.91 $73.57 $68.19 205,436
2016-11-15 $73.48 $73.80 $72.99 $73.38 $68.02 190,346
2016-11-14 $72.29 $73.54 $72.29 $73.51 $68.14 308,005
2016-11-11 $71.36 $72.13 $70.75 $71.85 $66.60 316,912
2016-11-10 $75.60 $75.60 $71.27 $71.43 $66.21 636,142
2016-11-09 $74.91 $76.07 $74.53 $75.11 $69.62 313,417
2016-11-08 $74.28 $76.07 $74.05 $75.74 $70.20 506,672
2016-11-07 $72.57 $74.35 $72.29 $74.33 $68.90 458,830
2016-11-04 $71.11 $71.90 $70.98 $71.41 $66.19 235,508
2016-11-03 $70.85 $71.46 $70.64 $70.87 $65.69 218,440
2016-11-02 $70.58 $71.54 $70.43 $70.92 $65.74 267,391
2016-11-01 $71.81 $71.85 $70.32 $70.62 $65.46 345,495
2016-10-31 $72.93 $73.89 $70.88 $71.44 $66.22 644,902
2016-10-28 $75.11 $75.99 $72.58 $73.02 $67.38 464,700
2016-10-27 $76.39 $76.39 $75.61 $76.28 $70.39 174,609
2016-10-26 $76.82 $77.19 $76.20 $76.27 $70.38 179,249
2016-10-25 $77.00 $77.14 $76.19 $77.00 $71.05 187,127
2016-10-24 $78.10 $78.10 $76.55 $77.00 $71.05 150,838
2016-10-21 $76.23 $77.41 $75.87 $77.16 $71.20 184,447
2016-10-20 $76.12 $76.80 $75.39 $75.97 $70.10 219,684
2016-10-19 $76.28 $76.78 $76.04 $76.48 $70.57 97,884
2016-10-18 $76.78 $77.00 $75.98 $76.39 $70.49 112,928
2016-10-17 $76.02 $76.47 $76.01 $76.20 $70.31 81,454
2016-10-14 $75.62 $76.32 $75.57 $76.03 $70.16 176,818
2016-10-13 $74.78 $76.20 $74.58 $75.59 $69.75 211,211
2016-10-12 $75.56 $75.81 $75.11 $75.66 $69.82 140,867
2016-10-11 $75.62 $75.72 $74.55 $75.07 $69.27 152,995
2016-10-10 $76.04 $76.52 $75.68 $75.95 $70.08 116,369
2016-10-07 $76.66 $76.67 $75.19 $75.64 $69.80 279,517
2016-10-06 $76.10 $76.67 $75.76 $76.64 $70.72 153,470
2016-10-05 $76.46 $76.59 $75.93 $76.11 $70.23 189,698
2016-10-04 $77.24 $77.68 $76.00 $76.10 $70.22 242,680
2016-10-03 $77.07 $77.44 $76.60 $77.36 $71.39 301,526
2016-09-30 $77.36 $77.92 $76.97 $77.41 $71.43 407,279
2016-09-29 $78.28 $78.57 $77.08 $77.21 $71.25 175,551
2016-09-28 $78.36 $78.65 $77.61 $78.61 $72.54 211,891
2016-09-27 $77.36 $78.14 $77.36 $77.74 $71.74 631,363
2016-09-26 $78.69 $78.97 $78.03 $78.06 $72.03 289,062
2016-09-23 $79.17 $79.49 $78.61 $78.79 $72.70 157,113
2016-09-22 $79.06 $79.51 $78.36 $79.46 $73.32 281,242
2016-09-21 $78.81 $78.81 $77.84 $78.42 $72.36 413,240
2016-09-20 $79.10 $79.41 $78.70 $78.72 $72.64 280,950
2016-09-19 $77.90 $78.80 $77.89 $78.61 $72.54 233,229
2016-09-16 $77.36 $78.01 $77.36 $77.60 $71.61 310,303
2016-09-15 $77.30 $77.99 $77.26 $77.90 $71.88 162,619
2016-09-14 $77.49 $77.76 $77.06 $77.37 $71.39 149,972
2016-09-13 $78.08 $78.37 $77.14 $77.54 $71.55 247,114
2016-09-12 $77.00 $78.56 $77.00 $78.51 $72.45 182,082
2016-09-09 $78.90 $78.90 $77.43 $77.46 $71.48 327,271
2016-09-08 $80.52 $80.55 $79.17 $79.21 $73.09 281,305
2016-09-07 $79.18 $80.37 $79.18 $80.29 $74.09 316,150
2016-09-06 $79.44 $79.81 $78.92 $79.46 $73.32 237,696
2016-09-02 $78.47 $79.18 $78.10 $79.16 $73.05 252,956
2016-09-01 $78.12 $78.30 $77.49 $77.97 $71.95 209,862
2016-08-31 $78.54 $78.79 $77.96 $77.98 $71.96 279,706
2016-08-30 $78.78 $79.12 $78.59 $78.69 $72.61 198,864
2016-08-29 $78.50 $79.06 $78.50 $78.78 $72.70 163,423
2016-08-26 $78.05 $79.07 $78.05 $78.47 $72.41 376,215
2016-08-25 $77.43 $78.54 $77.43 $78.07 $72.04 219,465
2016-08-24 $77.22 $77.74 $77.22 $77.58 $71.59 185,908
2016-08-23 $77.41 $77.93 $77.27 $77.34 $71.37 312,412
2016-08-22 $76.77 $77.22 $76.40 $77.10 $71.15 144,561
2016-08-19 $76.46 $76.99 $76.24 $76.78 $70.85 209,431
2016-08-18 $75.80 $76.83 $75.62 $76.83 $70.90 220,878
2016-08-17 $75.22 $75.82 $75.01 $75.79 $69.94 179,416
2016-08-16 $75.59 $75.64 $75.08 $75.16 $69.36 186,232
2016-08-15 $75.87 $76.08 $75.48 $75.50 $69.67 102,963
2016-08-12 $75.99 $76.10 $75.35 $75.58 $69.74 99,160
2016-08-11 $76.58 $76.86 $75.87 $76.10 $70.22 193,328
2016-08-10 $76.07 $76.33 $75.84 $76.22 $70.33 132,964
2016-08-09 $76.26 $76.60 $75.72 $75.98 $70.11 153,013
2016-08-08 $76.71 $77.59 $75.99 $76.17 $70.29 185,100
2016-08-05 $77.30 $77.32 $76.45 $76.59 $70.67 217,924
2016-08-04 $76.74 $77.49 $76.54 $76.78 $70.85 172,619
2016-08-03 $76.71 $76.97 $76.25 $76.62 $70.70 213,538
2016-08-02 $77.23 $77.23 $75.94 $76.61 $70.69 406,601
2016-08-01 $78.14 $78.14 $77.00 $77.34 $71.37 302,645
2016-07-29 $79.92 $81.50 $77.11 $78.18 $72.14 730,458
2016-07-28 $79.71 $79.99 $78.97 $79.38 $73.25 239,102
2016-07-27 $80.74 $80.74 $79.28 $79.72 $73.56 321,293
2016-07-26 $79.88 $80.72 $79.88 $80.30 $74.10 185,172
2016-07-25 $80.04 $80.40 $79.80 $79.95 $73.78 235,022
2016-07-22 $79.92 $80.79 $79.91 $80.46 $73.97 140,892
2016-07-21 $80.06 $80.57 $79.73 $79.94 $73.49 132,491
2016-07-20 $79.56 $80.72 $79.56 $80.30 $73.82 191,179
2016-07-19 $79.86 $80.09 $79.22 $79.62 $73.20 87,142
2016-07-18 $79.92 $80.54 $79.58 $79.91 $73.46 93,430
2016-07-15 $80.11 $80.63 $79.92 $79.92 $73.47 164,485
2016-07-14 $80.80 $81.00 $79.86 $80.19 $73.72 134,064
2016-07-13 $80.77 $80.92 $80.08 $80.23 $73.76 188,048
2016-07-12 $80.75 $81.17 $80.36 $80.41 $73.92 143,824
2016-07-11 $80.08 $80.47 $79.88 $80.20 $73.73 144,527
2016-07-08 $79.27 $79.85 $79.10 $79.79 $73.35 132,255
2016-07-07 $78.89 $79.33 $78.28 $78.49 $72.16 155,693
2016-07-06 $78.66 $78.82 $77.97 $78.74 $72.39 192,254
2016-07-05 $78.85 $79.10 $77.80 $78.72 $72.37 207,013
2016-07-01 $78.99 $79.73 $78.50 $79.17 $72.78 169,376
2016-06-30 $76.96 $79.15 $76.76 $79.13 $72.75 395,905
2016-06-29 $76.55 $76.95 $75.95 $76.72 $70.53 197,974
2016-06-28 $74.90 $75.69 $74.53 $75.69 $69.58 216,686
2016-06-27 $75.93 $75.97 $74.27 $74.60 $68.58 328,148
2016-06-24 $77.20 $78.10 $76.54 $76.75 $70.56 461,590
2016-06-23 $79.08 $80.14 $79.08 $80.14 $73.67 368,830
2016-06-22 $77.91 $78.31 $77.62 $78.31 $71.99 162,888
2016-06-21 $77.62 $78.22 $77.47 $77.68 $71.41 213,380
2016-06-20 $77.18 $77.98 $77.18 $77.62 $71.36 141,003
2016-06-17 $76.22 $76.60 $75.79 $76.35 $70.19 351,289
2016-06-16 $76.06 $76.94 $75.66 $76.50 $70.33 285,368
2016-06-15 $76.50 $76.96 $76.06 $76.32 $70.16 213,264
2016-06-14 $76.83 $76.96 $76.10 $76.44 $70.27 246,083
2016-06-13 $77.75 $78.08 $76.62 $76.78 $70.59 261,784
2016-06-10 $77.40 $78.20 $77.40 $78.20 $71.89 274,955
2016-06-09 $77.40 $77.87 $77.18 $77.79 $71.51 123,444
2016-06-08 $77.59 $78.55 $77.12 $77.72 $71.45 128,112
2016-06-07 $77.03 $77.91 $77.03 $77.49 $71.24 170,102
2016-06-06 $77.31 $78.03 $76.79 $77.09 $70.87 184,756
2016-06-03 $77.57 $77.79 $76.94 $77.20 $70.97 145,166
2016-06-02 $77.15 $77.35 $76.79 $77.35 $71.11 222,604
2016-06-01 $76.86 $77.21 $76.07 $77.21 $70.98 194,593
2016-05-31 $77.22 $77.54 $76.83 $77.26 $71.03 267,651
2016-05-27 $76.52 $77.19 $76.18 $77.14 $70.92 246,482
2016-05-26 $76.52 $76.76 $75.96 $76.43 $70.26 140,285
2016-05-25 $76.35 $76.86 $76.08 $76.35 $70.19 173,419
2016-05-24 $75.24 $76.56 $75.15 $76.38 $70.22 257,894
2016-05-23 $75.49 $75.63 $74.73 $74.79 $68.76 220,478
2016-05-20 $75.31 $75.78 $74.97 $75.33 $69.25 301,941
2016-05-19 $74.76 $75.48 $74.16 $74.85 $68.81 253,189
2016-05-18 $75.12 $76.09 $74.83 $75.25 $69.18 337,386
2016-05-17 $77.26 $77.42 $75.24 $75.40 $69.32 447,172
2016-05-16 $77.08 $77.79 $76.63 $77.40 $71.16 169,912
2016-05-13 $77.34 $77.34 $76.51 $76.97 $70.76 203,255
2016-05-12 $77.32 $77.98 $77.08 $77.63 $71.37 219,852
2016-05-11 $77.07 $77.67 $76.68 $76.83 $70.63 251,849
2016-05-10 $76.73 $77.30 $76.31 $77.08 $70.86 196,560
2016-05-09 $76.17 $76.82 $75.66 $76.55 $70.37 365,705
2016-05-06 $76.00 $76.55 $75.72 $76.28 $70.13 222,368
2016-05-05 $75.54 $76.48 $75.12 $76.06 $69.92 307,208
2016-05-04 $75.25 $75.90 $75.01 $75.56 $69.46 574,151
2016-05-03 $76.39 $76.50 $75.60 $75.75 $69.64 836,239
2016-05-02 $75.78 $77.33 $75.65 $76.85 $70.65 478,927
2016-04-29 $77.22 $77.96 $75.71 $76.00 $69.87 777,825
2016-04-28 $79.75 $80.32 $79.00 $79.29 $72.89 575,588
2016-04-27 $79.89 $80.36 $79.54 $79.96 $73.51 303,245
2016-04-26 $79.32 $80.00 $78.74 $79.93 $73.48 234,407
2016-04-25 $78.94 $79.42 $78.75 $79.02 $72.64 266,797
2016-04-22 $78.62 $79.79 $78.62 $79.68 $72.97 238,557
2016-04-21 $79.61 $80.03 $78.43 $78.58 $71.97 218,635
2016-04-20 $79.72 $79.93 $79.16 $79.77 $73.06 188,876
2016-04-19 $79.90 $80.32 $79.26 $79.45 $72.76 304,845
2016-04-18 $79.00 $79.66 $78.93 $79.63 $72.93 221,108
2016-04-15 $78.42 $79.30 $78.16 $79.25 $72.58 246,953
2016-04-14 $78.36 $78.57 $77.98 $78.45 $71.85 211,892
2016-04-13 $78.03 $78.23 $76.87 $78.19 $71.61 172,494
2016-04-12 $77.47 $77.70 $76.97 $77.59 $71.06 201,009
2016-04-11 $77.97 $78.17 $77.16 $77.36 $70.85 171,759
2016-04-08 $77.85 $77.85 $77.04 $77.36 $70.85 178,611
2016-04-07 $77.64 $77.64 $76.86 $77.35 $70.84 219,097
2016-04-06 $77.74 $78.19 $76.66 $77.98 $71.42 250,278
2016-04-05 $78.32 $78.78 $77.50 $77.74 $71.20 218,688
2016-04-04 $79.23 $79.67 $78.71 $78.91 $72.27 176,984
2016-04-01 $78.03 $79.16 $77.82 $79.09 $72.43 193,949
2016-03-31 $78.83 $79.02 $78.20 $78.41 $71.81 373,437
2016-03-30 $78.78 $79.04 $78.06 $78.73 $72.10 294,197
2016-03-29 $77.94 $78.71 $77.38 $78.51 $71.90 624,428
2016-03-28 $77.68 $78.37 $77.45 $78.31 $71.72 320,277
2016-03-24 $77.93 $77.99 $76.86 $77.39 $70.88 207,598
2016-03-23 $77.96 $78.89 $76.99 $78.14 $71.56 253,247
2016-03-22 $77.00 $78.42 $76.64 $78.07 $71.50 241,496
2016-03-21 $76.99 $77.99 $76.82 $77.38 $70.87 212,040
2016-03-18 $76.95 $77.58 $76.17 $76.89 $70.42 611,749
2016-03-17 $76.84 $77.76 $76.51 $77.26 $70.76 304,332
2016-03-16 $75.78 $76.83 $75.53 $76.55 $70.11 188,847
2016-03-15 $74.78 $76.50 $74.04 $76.16 $69.75 365,278
2016-03-14 $75.78 $76.20 $74.88 $75.24 $68.91 285,985
2016-03-11 $75.51 $76.20 $75.51 $75.78 $69.40 239,224
2016-03-10 $76.28 $76.81 $75.13 $75.37 $69.03 266,652
2016-03-09 $75.95 $76.53 $75.10 $75.85 $69.47 313,314
2016-03-08 $75.72 $76.13 $75.12 $75.79 $69.41 236,796
2016-03-07 $75.87 $76.42 $75.09 $75.72 $69.35 216,147
2016-03-04 $75.20 $76.10 $75.14 $76.00 $69.60 299,636
2016-03-03 $74.35 $75.25 $73.81 $75.20 $68.87 354,469
2016-03-02 $74.39 $74.83 $73.82 $74.41 $68.15 154,824
2016-03-01 $74.04 $75.08 $73.75 $74.50 $68.23 233,104
2016-02-29 $73.50 $74.38 $72.98 $73.71 $67.51 213,029
2016-02-26 $74.78 $74.95 $73.31 $73.33 $67.16 159,440
2016-02-25 $74.00 $74.39 $73.48 $74.34 $68.08 208,733
2016-02-24 $72.42 $74.12 $72.22 $73.91 $67.69 220,169
2016-02-23 $72.85 $73.02 $72.05 $72.87 $66.74 264,947
2016-02-22 $73.47 $73.88 $72.44 $72.80 $66.67 387,394
2016-02-19 $73.30 $73.76 $71.56 $72.88 $66.75 700,703
2016-02-18 $73.50 $73.75 $72.98 $73.30 $67.13 260,379
2016-02-17 $74.25 $74.67 $73.17 $73.37 $67.20 374,212
2016-02-16 $76.05 $76.20 $73.47 $73.95 $67.73 386,770
2016-02-12 $74.82 $75.65 $73.70 $75.30 $68.96 306,716
2016-02-11 $73.19 $75.02 $73.19 $74.32 $68.07 527,049
2016-02-10 $74.68 $75.53 $73.45 $74.19 $67.95 362,692
2016-02-09 $72.49 $75.27 $72.30 $74.41 $68.15 581,191
2016-02-08 $70.56 $73.06 $69.88 $73.03 $66.88 522,006
2016-02-05 $72.98 $74.66 $70.48 $71.12 $65.13 281,883
2016-02-04 $73.01 $73.72 $71.88 $72.24 $66.16 365,634
2016-02-03 $71.81 $73.17 $70.58 $73.15 $66.99 433,060
2016-02-02 $71.48 $71.79 $70.80 $71.32 $65.32 325,743
2016-02-01 $72.29 $72.69 $71.59 $72.31 $66.22 284,729
2016-01-29 $70.86 $72.91 $70.86 $72.90 $66.76 796,075
2016-01-28 $70.82 $71.32 $70.41 $70.67 $64.72 420,848
2016-01-27 $70.24 $71.65 $69.72 $70.25 $64.34 491,105
2016-01-26 $67.64 $70.62 $67.57 $70.49 $64.56 582,235
2016-01-25 $67.67 $67.76 $66.64 $66.86 $61.23 330,452
2016-01-22 $67.48 $68.32 $67.19 $68.25 $62.23 252,625
2016-01-21 $67.90 $68.34 $66.69 $66.70 $60.81 323,094
2016-01-20 $67.35 $68.41 $66.33 $67.83 $61.84 252,972
2016-01-19 $68.85 $68.85 $67.30 $68.12 $62.11 221,888
2016-01-15 $67.52 $68.26 $67.00 $68.07 $62.06 344,339
2016-01-14 $69.10 $69.18 $68.13 $68.75 $62.68 439,129
2016-01-13 $70.13 $70.83 $68.89 $68.91 $62.83 380,236
2016-01-12 $70.31 $70.92 $69.33 $69.84 $63.68 286,698
2016-01-11 $69.93 $70.36 $69.07 $69.82 $63.66 311,997
2016-01-08 $69.96 $70.63 $69.67 $69.88 $63.71 565,025
2016-01-07 $70.02 $70.71 $69.60 $69.76 $63.60 321,622
2016-01-06 $70.70 $71.59 $70.36 $71.18 $64.90 389,854
2016-01-05 $71.27 $71.99 $71.01 $71.67 $65.35 323,753
2016-01-04 $72.00 $72.21 $71.23 $72.08 $65.72 288,250
2015-12-31 $73.27 $73.94 $72.62 $72.65 $66.24 157,827
2015-12-30 $73.90 $74.32 $73.00 $73.62 $67.12 100,770
2015-12-29 $74.00 $74.47 $73.60 $74.04 $67.51 80,787
2015-12-28 $72.98 $73.94 $72.91 $73.71 $67.21 137,525
2015-12-24 $73.23 $73.64 $72.76 $73.30 $66.83 78,814
2015-12-23 $72.84 $73.52 $72.45 $73.46 $66.98 216,786
2015-12-22 $71.84 $72.51 $71.40 $72.31 $65.93 122,338
2015-12-21 $71.48 $71.98 $71.21 $71.66 $65.34 224,055
2015-12-18 $72.26 $72.26 $71.09 $71.11 $64.83 798,217
2015-12-17 $73.58 $73.95 $72.26 $72.26 $65.88 160,430
2015-12-16 $73.36 $73.81 $72.59 $73.45 $66.97 191,324
2015-12-15 $73.00 $73.41 $72.48 $73.06 $66.61 185,305
2015-12-14 $72.77 $73.30 $72.40 $72.55 $66.15 247,015
2015-12-11 $72.72 $73.56 $72.24 $72.86 $66.43 169,798
2015-12-10 $73.24 $73.70 $72.73 $73.43 $66.95 175,484
2015-12-09 $73.27 $74.45 $72.85 $73.08 $66.63 235,714
2015-12-08 $73.50 $74.06 $73.13 $73.60 $67.10 225,117
2015-12-07 $74.03 $74.60 $73.63 $74.22 $67.67 243,037
2015-12-04 $73.50 $74.52 $73.50 $74.35 $67.79 89,475
2015-12-03 $74.31 $74.59 $72.92 $73.46 $66.98 182,708
2015-12-02 $74.80 $75.27 $73.73 $73.93 $67.41 156,873
2015-12-01 $74.70 $75.28 $74.57 $74.97 $68.35 125,257
2015-11-30 $75.17 $75.49 $74.07 $74.48 $67.91 278,724
2015-11-27 $74.80 $75.36 $74.30 $75.01 $68.39 65,171
2015-11-25 $74.43 $75.56 $74.22 $74.87 $68.26 265,280
2015-11-24 $73.41 $74.72 $73.14 $74.28 $67.72 226,054
2015-11-23 $74.24 $74.52 $73.70 $73.85 $67.33 239,042
2015-11-20 $73.94 $74.55 $73.72 $74.29 $67.73 157,376
2015-11-19 $73.32 $73.78 $72.75 $73.68 $67.18 138,555
2015-11-18 $72.22 $73.51 $71.92 $73.43 $66.95 181,349
2015-11-17 $72.29 $72.88 $71.79 $71.97 $65.62 172,666
2015-11-16 $71.87 $72.18 $71.15 $72.10 $65.74 196,652
2015-11-13 $70.68 $71.70 $70.57 $71.52 $65.21 539,814
2015-11-12 $72.50 $72.91 $70.77 $70.80 $64.55 305,265
2015-11-11 $73.32 $73.62 $72.91 $73.06 $66.61 153,878
2015-11-10 $72.42 $73.04 $71.88 $73.04 $66.59 293,780
2015-11-09 $73.05 $73.42 $71.82 $72.45 $66.06 261,934
2015-11-06 $73.48 $73.48 $72.68 $73.26 $66.79 288,367
2015-11-05 $73.33 $73.79 $72.99 $73.45 $66.97 225,332
2015-11-04 $74.75 $74.75 $73.05 $73.23 $66.77 424,933
2015-11-03 $75.78 $75.96 $74.67 $74.76 $68.16 292,007
2015-11-02 $74.77 $75.88 $73.84 $75.72 $69.04 432,370
2015-10-30 $71.62 $75.25 $71.62 $73.56 $66.80 949,215
2015-10-29 $70.23 $72.35 $70.23 $72.34 $65.70 391,381
2015-10-28 $71.06 $71.85 $70.72 $71.85 $65.25 319,449
2015-10-27 $71.25 $71.32 $69.63 $70.95 $64.43 281,985
2015-10-26 $71.30 $71.68 $71.05 $71.30 $64.75 244,924
2015-10-23 $71.96 $72.17 $71.06 $71.40 $64.84 257,640
2015-10-22 $70.28 $71.36 $70.21 $71.29 $64.74 268,261
2015-10-21 $70.53 $70.80 $69.80 $69.87 $63.45 194,783
2015-10-20 $69.91 $70.82 $69.91 $70.49 $64.02 220,391
2015-10-19 $69.61 $70.04 $69.54 $69.99 $63.56 186,249
2015-10-16 $69.69 $69.91 $69.26 $69.84 $63.43 212,531
2015-10-15 $69.88 $70.11 $68.95 $69.69 $63.29 236,277
2015-10-14 $70.11 $70.72 $69.57 $69.67 $63.27 131,140
2015-10-13 $70.40 $70.88 $69.93 $70.16 $63.72 258,103
2015-10-12 $70.31 $70.64 $69.92 $70.57 $64.09 235,650
2015-10-09 $69.69 $70.70 $69.69 $70.26 $63.81 252,121
2015-10-08 $68.76 $69.77 $68.50 $69.63 $63.23 185,025
2015-10-07 $68.01 $68.73 $67.72 $68.68 $62.37 222,689
2015-10-06 $68.53 $68.67 $67.61 $67.68 $61.46 306,394
2015-10-05 $68.43 $69.03 $68.05 $68.41 $62.13 271,636
2015-10-02 $66.64 $68.00 $66.16 $67.98 $61.74 216,127
2015-10-01 $65.95 $67.43 $65.79 $67.24 $61.06 569,588
2015-09-30 $65.51 $66.28 $65.31 $65.96 $59.90 311,421
2015-09-29 $64.14 $65.00 $63.62 $64.94 $58.98 445,511
2015-09-28 $65.14 $65.25 $64.10 $64.15 $58.26 218,685
2015-09-25 $65.69 $65.69 $64.84 $65.53 $59.51 412,079
2015-09-24 $66.27 $66.27 $65.16 $65.60 $59.57 275,272
2015-09-23 $66.92 $67.06 $65.84 $66.68 $60.56 359,119
2015-09-22 $66.88 $67.42 $66.66 $66.74 $60.61 171,666
2015-09-21 $67.48 $68.34 $67.14 $67.63 $61.42 193,619
2015-09-18 $67.79 $68.29 $67.00 $67.15 $60.98 448,932
2015-09-17 $69.15 $69.38 $68.36 $68.42 $62.14 178,470
2015-09-16 $68.31 $69.16 $67.88 $69.04 $62.70 213,498
2015-09-15 $67.54 $68.44 $67.37 $68.41 $62.13 523,670
2015-09-14 $67.28 $67.28 $66.71 $66.72 $60.59 175,279
2015-09-11 $66.68 $67.42 $66.08 $67.40 $61.21 266,707
2015-09-10 $67.21 $67.97 $66.58 $66.91 $60.76 366,409
2015-09-09 $68.02 $68.62 $67.11 $67.78 $61.55 432,251
2015-09-08 $67.75 $68.36 $67.28 $68.02 $61.77 370,252
2015-09-04 $66.70 $67.46 $66.56 $67.27 $61.09 244,329
2015-09-03 $66.70 $67.46 $66.64 $67.38 $61.19 159,450
2015-09-02 $66.12 $66.95 $65.50 $66.48 $60.37 248,288
2015-09-01 $66.55 $66.92 $65.78 $65.80 $59.76 357,049
2015-08-31 $67.39 $67.79 $67.08 $67.36 $61.17 242,738
2015-08-28 $67.27 $67.76 $66.94 $67.71 $61.49 186,210
2015-08-27 $67.07 $67.76 $66.43 $67.66 $61.45 280,977
2015-08-26 $66.70 $66.77 $65.41 $66.71 $60.58 301,243

Aptargroup Inc (ATR) News Headlines

Recent Aptargroup Inc (ATR) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.