Becton Dickinson And Company (BDX) Exchange: NYSE

Data as of March 28, 2024

$241.67 ($-4.58) -1.86%

Becton Dickinson And Company - Daily Information
Click for more stock information on Becton Dickinson And Company.
Daily Information Data
Date March 28, 2024
Open $245.35
Previous Close $241.67
High $245.76
Low $240.55
Adjusted Open $245.35
Previous Adjusted Close $241.67
Adjusted High $245.76
Adjusted Low $240.55

About Becton Dickinson And Company (BDX)

Since its inception in 1897, Becton Dickinson And Company (BDX) has been providing innovative solutions to medical and clinical problems. BDX is a leading global medical technology company that serves healthcare organizations, clinical laboratories, and research institutions. They provide a comprehensive portfolio of products and services, including laboratory diagnostics, treatments and therapies, and medication management. They employ more than 75,000 people, with more than marketing and manufacturing locations around the globe. The company has seen consistent growth since its inception, with a global revenue of approximately $15 billion in 2019.

Historical Stock Data for Becton Dickinson And Company (BDX)

Date Open High Low Close Adj.Close Volume
2024-03-25 $245.35 $245.76 $240.55 $241.67 $241.67 1,755,480
2024-03-22 $242.90 $246.66 $242.05 $246.25 $246.25 2,220,510
2024-03-21 $238.96 $241.98 $237.69 $241.62 $241.62 1,357,056
2024-03-20 $239.86 $240.60 $236.34 $237.87 $237.87 784,039
2024-03-19 $238.19 $240.34 $237.93 $240.24 $240.24 1,070,412
2024-03-18 $237.61 $239.46 $236.42 $237.72 $237.72 1,141,814
2024-03-15 $232.18 $237.76 $232.18 $236.71 $236.71 2,683,003
2024-03-14 $238.29 $239.72 $235.19 $237.17 $237.17 1,121,605
2024-03-13 $238.13 $241.45 $237.33 $238.80 $238.80 948,732
2024-03-12 $238.46 $239.45 $237.24 $237.82 $237.82 1,219,822
2024-03-11 $239.68 $242.38 $238.54 $239.50 $239.50 964,034
2024-03-08 $237.61 $241.47 $236.37 $239.90 $239.90 1,692,698
2024-03-07 $237.07 $238.77 $235.94 $237.62 $237.62 1,854,815
2024-03-06 $233.36 $236.67 $233.06 $235.60 $234.66 1,335,318
2024-03-05 $237.27 $238.61 $233.12 $233.45 $232.52 1,335,717
2024-03-04 $234.37 $236.53 $233.55 $235.65 $234.71 1,930,672
2024-03-01 $235.41 $236.34 $233.41 $235.31 $235.31 1,735,037
2024-02-29 $239.58 $239.58 $235.06 $235.55 $235.55 1,812,904
2024-02-28 $240.93 $242.34 $238.84 $239.15 $239.15 829,240
2024-02-27 $240.81 $243.43 $240.51 $241.24 $241.24 919,002
2024-02-26 $245.87 $246.24 $241.55 $241.72 $241.72 939,382
2024-02-23 $243.95 $246.60 $242.90 $246.20 $246.20 992,662
2024-02-22 $245.20 $245.52 $240.76 $243.62 $243.62 1,305,793
2024-02-21 $240.73 $245.51 $240.10 $245.32 $245.32 1,623,811
2024-02-20 $240.76 $243.40 $239.50 $240.66 $240.66 1,193,936
2024-02-16 $239.81 $243.98 $238.27 $240.76 $240.76 1,582,401
2024-02-15 $238.88 $242.30 $238.48 $239.96 $239.96 1,226,364
2024-02-14 $239.01 $239.55 $236.93 $238.61 $238.61 1,599,887
2024-02-13 $243.47 $245.22 $237.36 $239.07 $239.07 1,908,562
2024-02-12 $243.36 $246.00 $241.31 $243.37 $243.37 1,453,397
2024-02-09 $240.96 $244.05 $240.32 $243.75 $243.75 2,095,532
2024-02-08 $238.47 $243.69 $238.47 $240.71 $240.71 1,643,615
2024-02-07 $239.04 $242.34 $238.80 $239.48 $239.48 1,612,547
2024-02-06 $235.46 $240.69 $235.13 $238.68 $238.68 1,671,165
2024-02-05 $236.98 $238.59 $234.74 $235.07 $235.07 1,688,102
2024-02-02 $244.67 $246.30 $236.71 $237.19 $237.19 1,724,345
2024-02-01 $237.50 $242.35 $233.14 $242.35 $242.35 3,146,506
2024-01-31 $237.96 $241.15 $236.80 $238.81 $238.81 2,355,785
2024-01-30 $238.50 $238.94 $236.11 $236.21 $236.21 1,485,734
2024-01-29 $236.32 $237.98 $235.81 $237.85 $237.85 1,084,042
2024-01-26 $237.80 $238.76 $235.47 $236.65 $236.65 892,235
2024-01-25 $235.70 $236.75 $233.86 $236.57 $236.57 841,044
2024-01-24 $237.97 $239.21 $234.51 $234.57 $234.57 1,232,753
2024-01-23 $236.18 $238.33 $235.90 $238.30 $238.30 1,219,230
2024-01-22 $237.00 $239.12 $235.46 $235.89 $235.89 909,712
2024-01-19 $235.22 $236.12 $233.38 $235.89 $235.89 1,255,513
2024-01-18 $234.18 $236.33 $233.28 $235.00 $235.00 1,210,792
2024-01-17 $233.87 $236.78 $233.00 $234.30 $234.30 1,018,004
2024-01-16 $235.06 $237.58 $232.74 $235.00 $235.00 1,586,014
2024-01-12 $236.54 $238.06 $234.97 $236.27 $236.27 1,363,341
2024-01-11 $238.22 $238.90 $234.28 $235.01 $235.01 1,887,828
2024-01-10 $237.98 $239.72 $232.70 $238.41 $238.41 2,204,977
2024-01-09 $247.18 $249.89 $237.53 $237.84 $237.84 2,693,789
2024-01-08 $242.69 $248.65 $242.24 $247.73 $247.73 1,610,701
2024-01-05 $241.82 $243.87 $241.03 $242.09 $242.09 982,212
2024-01-04 $240.75 $243.44 $240.51 $242.91 $242.91 1,302,308
2024-01-03 $245.82 $246.27 $240.10 $240.47 $240.47 1,842,137
2024-01-02 $243.22 $248.85 $240.05 $245.42 $245.42 1,952,178
2023-12-29 $242.71 $244.13 $242.37 $243.83 $243.83 851,869
2023-12-28 $242.97 $244.09 $242.64 $243.03 $243.03 1,119,914
2023-12-27 $242.56 $243.27 $241.57 $242.50 $242.50 1,479,123
2023-12-26 $243.00 $244.48 $242.52 $243.30 $243.30 2,093,708
2023-12-22 $244.12 $245.37 $242.56 $243.00 $243.00 1,974,939
2023-12-21 $240.68 $243.89 $240.17 $243.13 $243.13 1,444,884
2023-12-20 $240.25 $242.53 $238.01 $239.82 $239.82 1,518,991
2023-12-19 $237.61 $240.96 $237.61 $240.62 $240.62 1,701,342
2023-12-18 $238.32 $240.35 $237.08 $237.72 $237.72 1,709,812
2023-12-15 $234.22 $237.64 $233.93 $237.01 $237.01 2,943,155
2023-12-14 $242.18 $243.35 $238.19 $238.51 $238.51 2,240,812
2023-12-13 $236.45 $240.52 $235.56 $240.47 $240.47 1,623,892
2023-12-12 $232.91 $236.91 $231.57 $236.67 $236.67 1,774,958
2023-12-11 $232.46 $234.59 $232.34 $233.39 $233.39 1,681,068
2023-12-08 $234.60 $234.60 $232.14 $232.30 $232.30 1,648,293
2023-12-07 $233.24 $233.87 $232.00 $233.54 $233.54 2,230,102
2023-12-06 $233.74 $234.90 $232.26 $233.45 $232.50 1,716,801
2023-12-05 $237.19 $237.19 $233.48 $233.60 $232.65 2,431,256
2023-12-04 $237.32 $238.56 $237.10 $237.57 $236.61 1,574,436
2023-12-01 $236.07 $238.50 $235.34 $238.25 $237.28 1,512,416
2023-11-30 $236.28 $237.00 $234.80 $236.18 $235.22 3,275,869
2023-11-29 $237.10 $238.83 $235.63 $235.69 $234.74 2,722,747
2023-11-28 $238.72 $239.95 $237.19 $237.28 $236.32 1,475,259
2023-11-27 $238.66 $240.40 $237.41 $238.86 $237.89 1,746,312
2023-11-24 $236.65 $238.90 $236.41 $238.89 $238.89 780,792
2023-11-22 $237.37 $238.05 $235.74 $236.80 $236.80 1,929,714
2023-11-21 $235.52 $237.18 $234.76 $236.16 $236.16 1,599,261
2023-11-20 $232.50 $234.61 $230.83 $233.67 $233.67 2,367,817
2023-11-17 $236.19 $236.19 $232.64 $233.27 $233.27 1,812,401
2023-11-16 $234.65 $236.62 $233.96 $235.07 $235.07 1,563,422
2023-11-15 $233.02 $235.27 $231.88 $233.76 $233.76 2,510,843
2023-11-14 $236.43 $237.73 $232.62 $233.34 $233.34 2,564,993
2023-11-13 $236.00 $237.92 $232.07 $235.86 $235.86 2,209,623
2023-11-10 $233.83 $235.70 $231.06 $234.65 $234.65 2,227,494
2023-11-09 $237.16 $239.23 $229.86 $232.24 $232.24 5,003,182
2023-11-08 $257.58 $257.58 $253.98 $255.92 $255.92 1,187,067
2023-11-07 $259.33 $259.33 $255.72 $256.11 $256.11 927,515
2023-11-06 $259.05 $259.92 $256.93 $259.10 $259.10 952,399
2023-11-03 $258.73 $259.59 $256.17 $258.91 $258.91 978,608
2023-11-02 $253.79 $257.47 $252.94 $255.92 $255.92 1,133,877
2023-11-01 $253.76 $254.51 $251.37 $253.78 $253.78 941,292
2023-10-31 $252.32 $253.88 $250.33 $252.78 $252.78 1,969,189
2023-10-30 $253.00 $253.00 $248.57 $251.09 $251.09 1,070,791
2023-10-27 $254.07 $254.88 $250.36 $251.60 $251.60 1,061,001
2023-10-26 $254.48 $256.38 $253.31 $254.18 $254.18 634,197
2023-10-25 $258.30 $262.23 $255.00 $255.57 $255.57 1,080,462
2023-10-24 $255.58 $260.14 $255.52 $259.21 $259.21 813,707
2023-10-23 $258.57 $260.73 $255.59 $255.93 $255.93 699,320
2023-10-20 $257.55 $261.63 $257.04 $258.64 $258.64 1,049,612
2023-10-19 $259.39 $261.76 $256.99 $257.48 $257.48 809,533
2023-10-18 $260.31 $261.72 $257.92 $259.40 $259.40 940,512
2023-10-17 $258.06 $261.39 $256.89 $259.30 $259.30 842,709
2023-10-16 $259.88 $261.54 $257.43 $259.75 $259.75 750,191
2023-10-13 $256.86 $259.85 $256.38 $258.70 $258.70 1,032,043
2023-10-12 $261.69 $262.55 $256.66 $257.07 $257.07 1,100,175
2023-10-11 $266.29 $266.29 $258.13 $261.30 $261.30 1,693,456
2023-10-10 $265.04 $269.52 $263.83 $267.23 $267.23 987,466
2023-10-09 $261.34 $265.90 $261.28 $265.80 $265.80 690,136
2023-10-06 $260.20 $264.05 $258.04 $262.42 $262.42 801,986
2023-10-05 $259.83 $261.59 $258.87 $261.05 $261.05 821,505
2023-10-04 $259.59 $260.00 $256.12 $259.72 $259.72 670,375
2023-10-03 $257.10 $259.87 $256.54 $258.90 $258.90 1,004,884
2023-10-02 $256.37 $258.01 $255.15 $257.76 $257.76 749,175
2023-09-29 $263.36 $263.99 $257.89 $258.53 $258.53 1,244,039
2023-09-28 $259.62 $264.04 $259.62 $262.74 $262.74 1,008,034
2023-09-27 $262.46 $263.00 $255.88 $258.80 $258.80 1,188,614
2023-09-26 $264.34 $266.30 $260.77 $260.94 $260.94 953,846
2023-09-25 $265.00 $266.86 $263.56 $266.77 $266.77 961,802
2023-09-22 $264.46 $266.82 $264.03 $265.20 $265.20 633,332
2023-09-21 $266.74 $267.82 $264.76 $265.04 $265.04 988,958
2023-09-20 $267.50 $268.97 $266.84 $267.13 $267.13 1,256,521
2023-09-19 $264.21 $266.85 $263.68 $265.96 $265.96 867,172
2023-09-18 $264.24 $266.50 $262.22 $264.57 $264.57 818,398
2023-09-15 $262.24 $265.68 $261.73 $263.74 $263.74 3,003,670
2023-09-14 $266.35 $267.00 $263.49 $264.62 $264.62 1,215,365
2023-09-13 $263.35 $265.33 $262.72 $265.01 $265.01 986,992
2023-09-12 $266.99 $267.32 $262.74 $263.70 $263.70 1,111,133
2023-09-11 $267.23 $268.63 $263.99 $267.18 $267.18 1,205,458
2023-09-08 $266.53 $267.52 $263.21 $266.76 $266.76 1,182,936
2023-09-07 $266.98 $269.44 $265.90 $267.06 $267.06 1,045,370
2023-09-06 $271.88 $272.14 $261.10 $266.64 $265.73 2,460,599
2023-09-05 $278.45 $278.45 $272.36 $272.88 $272.88 1,211,166
2023-09-01 $281.00 $281.00 $277.66 $278.46 $278.46 834,520
2023-08-31 $280.80 $281.86 $278.61 $279.45 $279.45 1,103,337
2023-08-30 $282.20 $283.50 $279.59 $280.30 $280.30 931,115
2023-08-29 $282.12 $282.41 $280.36 $281.47 $281.47 878,200
2023-08-28 $281.31 $282.62 $280.56 $281.55 $281.55 838,479
2023-08-25 $277.78 $281.85 $277.15 $280.01 $280.01 1,342,984
2023-08-24 $277.19 $279.68 $276.96 $277.00 $277.00 859,648
2023-08-23 $277.18 $277.49 $275.33 $277.08 $277.08 868,682
2023-08-22 $275.92 $277.32 $272.58 $275.70 $275.70 1,032,759
2023-08-21 $273.45 $276.25 $272.45 $275.62 $275.62 1,070,322
2023-08-18 $274.61 $275.85 $272.59 $273.69 $273.69 974,402
2023-08-17 $277.13 $277.13 $274.80 $275.54 $275.54 924,812
2023-08-16 $278.29 $279.08 $276.29 $276.75 $276.75 814,713
2023-08-15 $282.02 $282.91 $279.53 $279.66 $279.66 811,859
2023-08-14 $282.06 $283.78 $280.48 $282.65 $282.65 1,077,845
2023-08-11 $277.41 $282.53 $276.11 $282.31 $282.31 1,325,387
2023-08-10 $282.00 $283.19 $277.07 $277.23 $277.23 1,282,114
2023-08-09 $279.06 $284.48 $279.06 $281.53 $281.53 2,048,619
2023-08-08 $276.27 $282.50 $274.34 $281.10 $281.10 2,522,944
2023-08-07 $271.40 $277.19 $271.05 $275.22 $275.22 1,477,042
2023-08-04 $268.25 $274.71 $267.15 $270.79 $270.79 1,521,591
2023-08-03 $275.34 $277.26 $265.71 $268.70 $268.70 2,143,226
2023-08-02 $277.67 $278.91 $275.28 $276.24 $276.24 1,396,446
2023-08-01 $276.29 $278.65 $275.11 $278.54 $278.54 1,133,118
2023-07-31 $280.47 $280.47 $276.64 $278.62 $278.62 1,625,549
2023-07-28 $285.10 $285.49 $280.11 $280.32 $280.32 1,641,510
2023-07-27 $283.94 $286.46 $283.12 $283.59 $283.59 1,947,042
2023-07-26 $282.97 $285.01 $282.00 $282.80 $282.80 1,854,955
2023-07-25 $277.41 $283.82 $274.94 $283.31 $283.31 1,666,749
2023-07-24 $282.20 $287.32 $278.84 $279.97 $279.97 3,866,619
2023-07-21 $264.48 $266.08 $262.94 $264.84 $264.84 1,148,969
2023-07-20 $256.31 $263.48 $255.97 $263.41 $263.41 1,447,132
2023-07-19 $255.11 $257.88 $254.46 $254.90 $254.90 1,439,557
2023-07-18 $255.86 $256.79 $253.52 $256.32 $256.32 761,817
2023-07-17 $258.78 $259.32 $256.16 $256.64 $256.64 708,012
2023-07-14 $260.21 $261.13 $258.21 $259.39 $259.39 906,074
2023-07-13 $257.84 $260.98 $257.64 $259.95 $259.95 1,172,008
2023-07-12 $261.05 $261.41 $257.96 $258.66 $258.66 774,600
2023-07-11 $257.21 $259.38 $256.34 $259.33 $259.33 704,766
2023-07-10 $257.44 $259.67 $256.57 $257.56 $257.56 799,957
2023-07-07 $257.02 $258.64 $256.18 $256.92 $256.92 920,576
2023-07-06 $259.19 $260.52 $258.11 $258.87 $258.87 745,277
2023-07-05 $259.35 $260.54 $258.35 $260.30 $260.30 1,155,137
2023-07-03 $261.80 $263.23 $259.41 $261.92 $261.92 602,455
2023-06-30 $262.19 $265.09 $262.03 $264.01 $264.01 1,372,128
2023-06-29 $258.03 $260.61 $257.28 $260.52 $260.52 1,139,872
2023-06-28 $258.00 $259.37 $257.31 $259.02 $259.02 1,158,852
2023-06-27 $256.48 $258.73 $254.02 $258.25 $258.25 910,618
2023-06-26 $256.55 $257.06 $252.64 $256.49 $256.49 653,929
2023-06-23 $258.00 $259.75 $256.29 $256.55 $256.55 816,891
2023-06-22 $258.36 $259.12 $257.10 $258.07 $258.07 714,855
2023-06-21 $256.28 $257.93 $254.53 $257.31 $257.31 766,844
2023-06-20 $257.06 $259.51 $255.08 $256.47 $256.47 933,931
2023-06-16 $257.38 $259.88 $256.63 $258.63 $258.63 1,483,531
2023-06-15 $253.76 $256.78 $252.56 $256.16 $256.16 695,586
2023-06-14 $255.51 $257.63 $252.71 $253.33 $253.33 1,147,981
2023-06-13 $249.79 $252.17 $249.21 $251.50 $251.50 635,361
2023-06-12 $251.42 $251.45 $249.12 $250.71 $250.71 1,220,467
2023-06-09 $250.76 $252.71 $249.40 $251.50 $251.50 1,326,924
2023-06-08 $250.29 $251.32 $248.17 $249.50 $249.50 1,231,300
2023-06-07 $250.11 $252.94 $249.21 $252.23 $251.31 1,249,106
2023-06-06 $255.04 $255.82 $248.08 $250.46 $249.55 1,483,534
2023-06-05 $252.12 $255.36 $252.12 $253.99 $253.07 1,327,200
2023-06-02 $249.49 $253.50 $249.30 $251.79 $250.87 1,738,793
2023-06-01 $243.73 $248.56 $243.08 $248.11 $247.21 2,030,118
2023-05-31 $238.50 $242.26 $237.62 $241.76 $240.88 2,152,205
2023-05-30 $241.23 $242.68 $238.25 $238.39 $237.52 1,039,484
2023-05-26 $241.58 $243.32 $240.64 $241.12 $241.12 840,256
2023-05-25 $243.60 $244.80 $239.82 $241.77 $241.77 1,422,458
2023-05-24 $246.30 $246.30 $243.76 $245.25 $245.25 965,217
2023-05-23 $250.20 $251.15 $245.60 $246.48 $246.48 1,048,030
2023-05-22 $251.51 $253.90 $250.71 $251.04 $251.04 958,294
2023-05-19 $251.91 $253.40 $251.08 $251.88 $251.88 1,236,976
2023-05-18 $250.87 $252.06 $249.49 $251.57 $251.57 1,394,553
2023-05-17 $251.40 $251.62 $248.48 $251.28 $251.28 1,079,197
2023-05-16 $250.34 $251.64 $249.54 $250.37 $250.37 698,467
2023-05-15 $252.95 $252.99 $249.36 $251.08 $251.08 939,065
2023-05-12 $251.67 $252.74 $250.41 $252.51 $252.51 862,177
2023-05-11 $250.47 $251.62 $249.43 $251.40 $251.40 983,398
2023-05-10 $251.18 $251.43 $247.96 $251.05 $251.05 805,905
2023-05-09 $250.69 $250.77 $248.03 $249.65 $249.65 1,096,874
2023-05-08 $251.67 $253.39 $250.77 $251.50 $251.50 1,497,129
2023-05-05 $254.37 $256.72 $252.47 $253.66 $253.66 1,467,492
2023-05-04 $260.00 $260.00 $251.82 $252.46 $252.46 2,405,831
2023-05-03 $265.04 $266.70 $262.75 $263.61 $263.61 1,262,943
2023-05-02 $264.43 $265.00 $262.43 $263.79 $263.79 1,209,027
2023-05-01 $263.95 $266.13 $263.95 $265.32 $265.32 1,094,746
2023-04-28 $262.94 $265.07 $261.95 $264.31 $264.31 1,414,165
2023-04-27 $258.66 $263.86 $258.06 $263.30 $263.30 1,134,766
2023-04-26 $258.31 $259.28 $256.68 $258.51 $258.51 899,512
2023-04-25 $261.77 $262.70 $259.76 $260.93 $260.93 765,010
2023-04-24 $262.16 $264.03 $260.01 $262.02 $262.02 1,046,532
2023-04-21 $263.30 $264.44 $261.04 $261.21 $261.21 948,350
2023-04-20 $258.46 $262.62 $257.24 $261.91 $261.91 1,552,482
2023-04-19 $254.58 $259.04 $254.43 $258.85 $258.85 1,379,883
2023-04-18 $256.76 $256.76 $253.47 $253.59 $253.59 836,331
2023-04-17 $255.95 $256.67 $254.88 $256.28 $256.28 740,137
2023-04-14 $256.45 $257.38 $254.84 $255.50 $255.50 746,832
2023-04-13 $254.22 $256.35 $253.77 $256.30 $256.30 776,316
2023-04-12 $255.68 $256.32 $253.52 $253.85 $253.85 1,199,755
2023-04-11 $254.03 $255.52 $252.92 $252.98 $252.98 909,248
2023-04-10 $253.46 $255.55 $252.22 $253.53 $253.53 814,024
2023-04-06 $252.62 $255.16 $251.98 $254.69 $254.69 1,369,836
2023-04-05 $249.41 $252.88 $248.60 $251.67 $251.67 853,932
2023-04-04 $247.84 $250.48 $247.84 $248.25 $248.25 1,000,465
2023-04-03 $246.57 $248.47 $244.72 $246.95 $246.95 1,027,345
2023-03-31 $246.49 $247.64 $244.25 $247.54 $247.54 1,107,486
2023-03-30 $244.05 $245.20 $243.29 $245.17 $245.17 684,393
2023-03-29 $241.49 $243.85 $241.49 $242.93 $242.93 757,779
2023-03-28 $241.71 $243.37 $240.75 $241.23 $241.23 563,108
2023-03-27 $242.93 $243.77 $241.94 $242.18 $242.18 880,724
2023-03-24 $236.83 $240.77 $236.04 $240.50 $240.50 910,624
2023-03-23 $238.65 $239.85 $235.27 $236.38 $236.38 934,434
2023-03-22 $240.92 $244.04 $238.92 $238.92 $238.92 1,176,747
2023-03-21 $239.54 $240.78 $237.85 $240.25 $240.25 1,096,256
2023-03-20 $235.87 $239.43 $235.79 $238.49 $238.49 951,493
2023-03-17 $239.01 $239.01 $234.49 $235.58 $235.58 1,542,765
2023-03-16 $233.25 $238.42 $232.35 $238.00 $238.00 1,225,989
2023-03-15 $230.54 $234.64 $229.37 $234.48 $234.48 1,231,311
2023-03-14 $233.93 $234.45 $230.27 $232.89 $232.89 928,708
2023-03-13 $228.99 $233.77 $228.62 $231.39 $231.39 794,149
2023-03-10 $232.00 $232.87 $228.97 $229.71 $229.71 1,009,291
2023-03-09 $235.47 $236.21 $231.52 $232.23 $232.23 1,038,731
2023-03-08 $235.65 $236.79 $234.74 $235.23 $234.31 832,213
2023-03-07 $237.19 $238.23 $234.92 $236.13 $235.21 1,229,796
2023-03-06 $236.64 $238.00 $236.07 $236.22 $235.30 786,090
2023-03-03 $235.38 $237.31 $234.67 $237.22 $237.22 766,845
2023-03-02 $230.78 $234.25 $230.35 $233.96 $233.96 977,319
2023-03-01 $232.48 $233.50 $230.60 $232.16 $232.16 872,619
2023-02-28 $236.45 $238.12 $234.17 $234.55 $234.55 1,538,234
2023-02-27 $239.38 $239.91 $236.29 $236.89 $236.89 593,793
2023-02-24 $237.04 $238.32 $235.20 $237.92 $237.92 832,193
2023-02-23 $239.41 $241.46 $238.60 $239.72 $239.72 752,908
2023-02-22 $239.55 $241.96 $239.34 $240.40 $240.40 1,101,794
2023-02-21 $242.58 $242.58 $239.36 $239.50 $239.50 1,179,088
2023-02-17 $241.90 $245.10 $240.97 $244.52 $244.52 1,314,209
2023-02-16 $241.11 $244.25 $240.17 $241.94 $241.94 845,518
2023-02-15 $242.66 $243.82 $241.55 $243.55 $243.55 697,035
2023-02-14 $247.61 $247.61 $241.70 $243.41 $243.41 1,826,757
2023-02-13 $247.75 $248.91 $245.65 $247.25 $247.25 1,079,984
2023-02-10 $245.68 $247.99 $244.28 $247.83 $247.83 1,155,076
2023-02-09 $249.42 $250.19 $244.47 $245.23 $245.23 917,531
2023-02-08 $252.38 $253.11 $249.29 $250.23 $250.23 1,069,818
2023-02-07 $248.52 $254.13 $248.22 $253.19 $253.19 1,541,852
2023-02-06 $246.06 $250.73 $246.06 $250.16 $250.16 1,549,938
2023-02-03 $248.60 $250.37 $244.04 $245.84 $245.84 2,117,947
2023-02-02 $239.17 $257.69 $236.11 $248.47 $248.47 3,033,954
2023-02-01 $251.99 $255.03 $250.93 $254.17 $254.17 1,096,405
2023-01-31 $249.88 $252.44 $248.56 $252.22 $252.22 1,201,531
2023-01-30 $251.57 $252.97 $249.56 $250.13 $250.13 1,044,263
2023-01-27 $249.29 $253.38 $248.13 $251.82 $251.82 1,231,434
2023-01-26 $247.21 $249.20 $245.29 $249.14 $249.14 573,138
2023-01-25 $244.46 $246.78 $242.72 $246.78 $246.78 1,228,745
2023-01-24 $250.48 $250.69 $245.53 $245.75 $245.75 893,955
2023-01-23 $253.64 $253.64 $249.20 $249.58 $249.58 1,193,805
2023-01-20 $254.03 $254.03 $250.09 $253.81 $253.81 902,883
2023-01-19 $252.65 $255.20 $251.91 $253.96 $253.96 913,544
2023-01-18 $255.79 $255.79 $253.15 $253.57 $253.57 1,090,802
2023-01-17 $255.12 $257.27 $254.89 $256.00 $256.00 1,439,903
2023-01-13 $253.77 $256.22 $253.20 $255.85 $255.85 663,797
2023-01-12 $256.60 $258.00 $254.08 $254.60 $254.60 692,970
2023-01-11 $256.10 $256.75 $253.63 $256.15 $256.15 1,413,255
2023-01-10 $254.44 $256.47 $254.07 $255.37 $255.37 1,219,134
2023-01-09 $259.95 $259.95 $252.30 $252.45 $252.45 1,337,610
2023-01-06 $256.88 $259.52 $254.62 $259.34 $259.34 1,141,199
2023-01-05 $257.65 $258.38 $254.81 $255.31 $255.31 1,575,185
2023-01-04 $258.00 $258.52 $256.23 $258.09 $258.09 1,443,175
2023-01-03 $262.66 $262.66 $253.72 $256.18 $256.18 1,001,997
2022-12-30 $255.81 $256.64 $252.40 $254.30 $254.30 639,898
2022-12-29 $255.25 $258.66 $252.94 $256.90 $256.90 643,905
2022-12-28 $256.34 $257.55 $253.02 $253.12 $253.12 512,996
2022-12-27 $254.68 $255.59 $252.89 $255.30 $255.30 558,076
2022-12-23 $253.51 $255.35 $252.34 $254.47 $254.47 619,363
2022-12-22 $252.75 $253.85 $250.30 $253.59 $253.59 816,724
2022-12-21 $250.95 $254.49 $250.65 $253.36 $253.36 820,318
2022-12-20 $248.76 $251.22 $248.07 $249.24 $249.24 1,185,179
2022-12-19 $249.66 $250.81 $247.62 $248.46 $248.46 1,215,761
2022-12-16 $248.56 $250.00 $246.76 $249.51 $249.51 2,239,670
2022-12-15 $252.22 $254.00 $249.43 $250.51 $250.51 1,149,795
2022-12-14 $253.81 $255.48 $250.57 $254.04 $254.04 1,752,924
2022-12-13 $259.37 $259.44 $253.60 $254.05 $254.05 2,638,906
2022-12-12 $249.15 $254.92 $248.40 $254.06 $254.06 1,567,351
2022-12-09 $247.24 $249.59 $246.23 $247.60 $247.60 855,043
2022-12-08 $245.00 $248.15 $244.62 $247.97 $247.97 1,224,737
2022-12-07 $245.25 $247.24 $243.52 $246.48 $245.58 1,648,596
2022-12-06 $245.48 $246.99 $242.76 $244.39 $244.39 908,526
2022-12-05 $249.37 $250.48 $246.12 $246.21 $246.21 1,224,195
2022-12-02 $248.24 $252.59 $247.76 $252.38 $252.38 1,342,753
2022-12-01 $251.81 $254.30 $249.57 $250.83 $250.83 1,658,234
2022-11-30 $241.52 $249.68 $240.04 $249.34 $249.34 2,429,126
2022-11-29 $236.72 $241.12 $235.57 $241.02 $241.02 1,890,972
2022-11-28 $237.39 $239.35 $236.01 $237.34 $237.34 1,709,790
2022-11-25 $237.84 $238.79 $236.50 $238.06 $238.06 374,999
2022-11-23 $235.18 $237.51 $234.85 $237.34 $237.34 983,777
2022-11-22 $234.05 $235.85 $231.33 $235.61 $235.61 1,401,645
2022-11-21 $225.61 $237.37 $225.61 $234.69 $234.69 2,435,762
2022-11-18 $220.54 $226.30 $219.79 $225.59 $225.59 1,405,031
2022-11-17 $220.00 $222.39 $218.82 $219.91 $219.91 1,204,124
2022-11-16 $223.75 $225.22 $221.34 $222.08 $222.08 1,458,725
2022-11-15 $226.23 $226.23 $221.12 $222.37 $222.37 2,027,395
2022-11-14 $228.80 $229.39 $224.14 $224.16 $224.16 1,924,445
2022-11-11 $230.42 $230.42 $224.45 $227.67 $227.67 1,792,656
2022-11-10 $221.41 $230.14 $219.81 $229.28 $229.28 4,010,734
2022-11-09 $220.02 $221.18 $217.70 $218.29 $218.29 2,091,436
2022-11-08 $220.86 $222.10 $217.80 $219.49 $219.49 2,899,564
2022-11-07 $220.84 $222.18 $219.04 $220.94 $220.94 1,932,672
2022-11-04 $224.07 $224.07 $218.18 $220.84 $220.84 2,382,616
2022-11-03 $225.99 $226.13 $220.98 $221.00 $221.00 2,297,559
2022-11-02 $233.81 $235.10 $227.96 $228.00 $228.00 2,044,525
2022-11-01 $236.96 $237.60 $232.89 $233.88 $233.88 2,185,365
2022-10-31 $234.65 $237.30 $234.34 $235.97 $235.97 1,313,902
2022-10-28 $232.19 $235.64 $232.19 $235.26 $235.26 1,253,938
2022-10-27 $233.75 $233.75 $230.07 $231.17 $231.17 901,656
2022-10-26 $227.20 $233.61 $225.80 $232.88 $232.88 1,845,810
2022-10-25 $225.37 $226.44 $224.29 $225.70 $225.70 1,979,175
2022-10-24 $225.69 $227.26 $224.19 $225.21 $225.21 1,636,347
2022-10-21 $222.87 $224.40 $220.59 $223.60 $223.60 1,728,829
2022-10-20 $225.75 $226.44 $222.22 $222.58 $222.58 878,876
2022-10-19 $228.88 $229.82 $223.89 $225.47 $225.47 1,310,959
2022-10-18 $234.71 $236.12 $230.27 $230.63 $230.63 1,480,290
2022-10-17 $226.36 $230.18 $225.39 $229.02 $229.02 990,565
2022-10-14 $228.13 $229.74 $223.59 $224.70 $224.70 892,712
2022-10-13 $217.23 $227.38 $215.90 $226.53 $226.53 955,001
2022-10-12 $222.86 $224.26 $220.69 $220.79 $220.79 746,011
2022-10-11 $220.08 $224.46 $217.68 $222.65 $222.65 935,205
2022-10-10 $224.40 $224.90 $219.60 $219.81 $219.81 1,099,579
2022-10-07 $226.93 $227.55 $221.64 $222.67 $222.67 1,436,814
2022-10-06 $235.36 $235.62 $228.18 $228.40 $228.40 1,196,357
2022-10-05 $235.05 $238.30 $233.65 $236.83 $236.83 828,353
2022-10-04 $231.36 $237.22 $230.64 $236.97 $236.97 1,081,080
2022-10-03 $225.10 $231.96 $222.81 $230.78 $230.78 1,020,875
2022-09-30 $227.13 $228.63 $222.61 $222.83 $222.83 1,619,756
2022-09-29 $229.63 $230.00 $224.61 $226.12 $226.12 1,401,502
2022-09-28 $229.18 $232.02 $227.68 $230.37 $230.37 1,184,264
2022-09-27 $233.40 $234.82 $227.25 $228.34 $228.34 1,103,316
2022-09-26 $232.84 $234.44 $230.20 $231.64 $231.64 1,050,635
2022-09-23 $235.77 $237.33 $230.62 $233.92 $233.92 1,440,065
2022-09-22 $237.50 $238.93 $235.78 $237.19 $237.19 978,282
2022-09-21 $244.21 $246.18 $237.84 $238.01 $238.01 1,079,119
2022-09-20 $250.13 $250.34 $241.35 $244.11 $244.11 1,431,582
2022-09-19 $252.61 $252.61 $248.62 $251.26 $251.26 1,721,838
2022-09-16 $255.84 $256.14 $253.36 $254.32 $254.32 1,315,833
2022-09-15 $258.95 $260.04 $256.40 $256.70 $256.70 635,136
2022-09-14 $257.69 $262.00 $256.72 $258.95 $258.95 1,091,877
2022-09-13 $261.64 $262.87 $256.46 $256.78 $256.78 1,010,307
2022-09-12 $263.23 $266.30 $262.64 $264.23 $264.23 911,018
2022-09-09 $260.00 $263.92 $259.59 $262.85 $262.85 945,288
2022-09-08 $257.50 $260.70 $256.42 $260.50 $260.50 1,303,901
2022-09-07 $253.04 $259.58 $252.81 $258.97 $258.97 1,339,339
2022-09-06 $253.56 $253.57 $250.77 $252.07 $252.07 847,566
2022-09-02 $256.52 $256.81 $251.80 $252.84 $252.84 932,188
2022-09-01 $251.91 $255.32 $251.15 $255.25 $255.25 967,417
2022-08-31 $253.86 $257.74 $252.33 $252.42 $252.42 1,186,920
2022-08-30 $254.39 $254.88 $252.38 $253.17 $253.17 696,287
2022-08-29 $252.12 $256.11 $251.51 $254.44 $254.44 533,461
2022-08-26 $260.27 $260.63 $253.53 $253.73 $253.73 727,648
2022-08-25 $259.58 $260.58 $258.08 $260.01 $260.01 676,324
2022-08-24 $257.42 $260.78 $256.14 $258.35 $258.35 880,517
2022-08-23 $259.35 $260.16 $256.49 $257.40 $257.40 880,987
2022-08-22 $263.97 $265.69 $259.89 $260.75 $260.75 761,355
2022-08-19 $264.36 $265.73 $261.63 $264.53 $264.53 709,461
2022-08-18 $264.58 $264.80 $261.38 $263.71 $263.71 619,289
2022-08-17 $265.80 $267.40 $263.57 $264.23 $264.23 637,581
2022-08-16 $266.06 $269.06 $264.88 $267.78 $267.78 988,965
2022-08-15 $263.08 $267.50 $262.61 $266.81 $266.81 774,252
2022-08-12 $259.98 $263.97 $259.86 $263.69 $263.69 830,905
2022-08-11 $258.95 $262.46 $258.70 $259.40 $259.40 850,292
2022-08-10 $257.70 $259.04 $256.24 $258.56 $258.56 727,715
2022-08-09 $257.56 $261.90 $254.81 $255.30 $255.30 1,126,901
2022-08-08 $254.58 $257.19 $253.26 $255.97 $255.97 722,169
2022-08-05 $251.45 $255.40 $248.30 $254.23 $254.23 1,040,260
2022-08-04 $245.46 $256.41 $245.46 $252.51 $252.51 1,807,644
2022-08-03 $243.01 $246.41 $242.93 $244.93 $244.93 899,995
2022-08-02 $245.19 $246.75 $242.64 $243.02 $243.02 953,489
2022-08-01 $243.13 $245.40 $243.13 $244.77 $244.77 724,171
2022-07-29 $243.61 $245.32 $242.02 $244.31 $244.31 1,097,636
2022-07-28 $244.04 $245.67 $239.80 $243.91 $243.91 1,005,064
2022-07-27 $243.54 $245.88 $240.11 $244.34 $244.34 617,349
2022-07-26 $244.45 $245.61 $241.95 $244.15 $244.15 548,879
2022-07-25 $242.45 $243.67 $241.58 $242.63 $242.63 634,085
2022-07-22 $241.90 $243.11 $240.33 $242.13 $242.13 597,982
2022-07-21 $238.61 $242.11 $237.45 $241.08 $241.08 991,715
2022-07-20 $236.45 $237.71 $235.18 $237.19 $237.19 1,093,205
2022-07-19 $236.67 $238.81 $235.63 $238.46 $238.46 763,954
2022-07-18 $238.08 $239.11 $233.93 $234.31 $234.31 818,901
2022-07-15 $236.81 $240.07 $235.62 $239.24 $239.24 775,185
2022-07-14 $232.20 $234.75 $231.91 $234.16 $234.16 685,371
2022-07-13 $235.00 $236.85 $233.21 $235.46 $235.46 695,787
2022-07-12 $241.37 $242.69 $235.60 $236.92 $236.92 969,421
2022-07-11 $243.24 $245.00 $242.66 $243.70 $243.70 562,795
2022-07-08 $246.26 $249.56 $245.50 $245.66 $245.66 870,068
2022-07-07 $245.80 $248.35 $245.55 $246.39 $246.39 977,779
2022-07-06 $247.76 $250.18 $245.55 $246.28 $246.28 1,063,637
2022-07-05 $248.92 $250.49 $243.81 $247.93 $247.93 777,657
2022-07-01 $246.50 $252.17 $244.32 $251.80 $251.80 774,915
2022-06-30 $248.00 $249.66 $245.48 $246.53 $246.53 1,403,210
2022-06-29 $244.58 $251.17 $243.66 $249.34 $249.34 1,144,732
2022-06-28 $250.53 $251.70 $244.39 $244.53 $244.53 873,836
2022-06-27 $250.69 $251.15 $247.41 $250.10 $250.10 765,742
2022-06-24 $246.57 $251.26 $243.23 $250.92 $250.92 1,555,624
2022-06-23 $238.01 $242.76 $238.01 $242.54 $242.54 721,434
2022-06-22 $235.64 $239.13 $234.03 $237.27 $237.27 1,395,928
2022-06-21 $238.00 $238.00 $234.51 $236.53 $236.53 1,344,941
2022-06-17 $235.52 $240.77 $234.75 $235.33 $235.33 2,228,491
2022-06-16 $234.01 $235.26 $231.46 $234.74 $234.74 1,707,140
2022-06-15 $237.30 $238.97 $233.70 $236.79 $236.79 912,131
2022-06-14 $241.85 $242.14 $233.05 $236.32 $236.32 1,186,915
2022-06-13 $244.80 $247.61 $240.58 $241.85 $241.85 1,138,194
2022-06-10 $245.92 $251.25 $243.74 $249.33 $249.33 1,372,661
2022-06-09 $253.78 $254.66 $248.03 $248.37 $248.37 721,862
2022-06-08 $256.90 $258.47 $254.68 $254.85 $254.85 897,953
2022-06-07 $258.14 $260.00 $254.75 $257.92 $257.04 953,987
2022-06-06 $254.06 $259.13 $253.05 $258.72 $257.84 1,166,971
2022-06-03 $253.15 $255.31 $251.98 $252.34 $251.48 530,965
2022-06-02 $251.96 $253.95 $245.91 $253.68 $252.82 667,898
2022-06-01 $259.05 $259.05 $248.19 $251.40 $250.54 752,012
2022-05-31 $253.42 $257.37 $250.93 $255.80 $254.93 1,401,005
2022-05-27 $254.04 $256.46 $252.54 $256.46 $255.59 704,629
2022-05-26 $253.54 $255.53 $251.80 $252.50 $251.64 786,990
2022-05-25 $259.54 $259.54 $248.31 $252.16 $251.30 1,377,826
2022-05-24 $256.91 $258.99 $255.49 $257.45 $256.57 964,390
2022-05-23 $255.83 $257.79 $253.31 $257.00 $256.13 858,037
2022-05-20 $252.40 $253.47 $247.82 $252.30 $251.44 910,923
2022-05-19 $249.58 $252.50 $246.07 $251.14 $250.29 1,234,586
2022-05-18 $255.80 $256.43 $250.55 $251.10 $250.25 899,245
2022-05-17 $254.14 $256.27 $252.62 $256.26 $255.39 1,000,617
2022-05-16 $248.73 $254.42 $247.62 $252.89 $252.03 1,126,314
2022-05-13 $251.03 $251.31 $245.93 $248.44 $247.59 1,192,134
2022-05-12 $248.65 $250.26 $246.11 $249.72 $248.87 1,167,995
2022-05-11 $249.07 $255.74 $248.63 $248.99 $248.14 969,130
2022-05-10 $253.22 $256.18 $249.00 $250.10 $249.25 1,818,816
2022-05-09 $255.01 $255.55 $251.56 $252.20 $251.34 1,492,149
2022-05-06 $256.00 $259.36 $250.31 $257.97 $257.09 2,098,874
2022-05-05 $251.01 $260.88 $248.83 $259.64 $258.76 2,461,750
2022-05-04 $248.01 $254.49 $246.32 $253.54 $252.68 1,297,281
2022-05-03 $246.76 $250.74 $246.22 $248.83 $247.98 1,057,963
2022-05-02 $248.12 $250.79 $243.60 $245.58 $244.74 997,352
2022-04-29 $251.86 $252.91 $246.31 $247.19 $246.35 1,180,032
2022-04-28 $254.21 $255.46 $250.36 $253.16 $252.30 959,689
2022-04-27 $255.62 $256.90 $252.29 $252.95 $252.09 1,392,734
2022-04-26 $257.90 $260.00 $254.00 $254.98 $254.11 1,320,630
2022-04-25 $254.70 $259.18 $252.65 $258.46 $257.58 924,052
2022-04-22 $262.39 $262.66 $254.95 $255.04 $254.17 1,153,142
2022-04-21 $271.00 $271.37 $264.53 $264.89 $263.99 1,497,978
2022-04-20 $264.31 $269.26 $263.67 $267.65 $266.74 1,417,602
2022-04-19 $259.42 $263.88 $259.22 $263.49 $262.59 983,474
2022-04-18 $271.01 $272.17 $258.98 $260.10 $259.22 1,004,661
2022-04-14 $272.22 $274.13 $270.14 $271.68 $270.76 921,740
2022-04-13 $269.07 $271.44 $267.70 $270.94 $270.02 664,587
2022-04-12 $269.32 $271.44 $267.02 $269.18 $268.26 788,092
2022-04-11 $275.61 $275.99 $268.56 $270.01 $269.09 1,073,377
2022-04-08 $274.07 $277.29 $274.01 $275.42 $274.48 1,397,616
2022-04-07 $269.65 $274.47 $268.83 $273.52 $272.59 1,003,331
2022-04-06 $261.94 $270.97 $261.15 $270.65 $269.73 1,593,534
2022-04-05 $257.78 $266.60 $257.75 $262.94 $262.05 1,080,968
2022-04-04 $261.78 $262.03 $256.95 $258.31 $257.43 1,058,395
2022-04-01 $260.55 $263.70 $258.14 $262.50 $261.61 1,354,625
2022-03-31 $269.32 $270.25 $265.49 $266.00 $258.63 1,200,015
2022-03-30 $268.98 $272.18 $267.86 $269.59 $262.12 922,778
2022-03-29 $269.95 $271.82 $268.29 $269.77 $262.29 1,432,073
2022-03-28 $265.94 $268.16 $263.54 $268.14 $260.71 704,959
2022-03-25 $264.61 $265.80 $262.75 $265.67 $258.31 739,705
2022-03-24 $262.58 $263.87 $261.94 $263.09 $255.80 669,186
2022-03-23 $265.72 $266.45 $260.91 $261.97 $254.71 1,188,934
2022-03-22 $268.85 $268.85 $263.42 $264.87 $257.53 1,237,572
2022-03-21 $261.38 $268.10 $261.02 $267.60 $260.18 1,221,252
2022-03-18 $261.41 $262.84 $257.74 $262.04 $254.78 2,770,693
2022-03-17 $260.73 $263.75 $257.59 $262.29 $255.02 1,223,403
2022-03-16 $259.85 $261.33 $257.28 $260.79 $253.56 1,207,362
2022-03-15 $258.01 $259.17 $255.47 $258.69 $251.52 1,189,521
2022-03-14 $255.91 $262.30 $254.61 $256.80 $249.68 1,363,409
2022-03-11 $257.95 $258.99 $254.17 $254.51 $247.46 1,337,030
2022-03-10 $262.41 $262.84 $256.57 $257.72 $250.58 2,040,235
2022-03-09 $266.13 $268.30 $263.47 $264.84 $257.50 1,262,352
2022-03-08 $274.13 $275.84 $264.75 $265.13 $256.94 1,724,145
2022-03-07 $273.66 $276.49 $269.76 $276.05 $267.52 1,829,455
2022-03-04 $271.39 $275.67 $269.16 $275.42 $266.91 1,367,409
2022-03-03 $273.25 $274.87 $271.23 $272.84 $264.41 1,054,393
2022-03-02 $270.59 $274.40 $269.84 $272.52 $264.10 957,100
2022-03-01 $271.00 $273.45 $269.35 $271.39 $263.01 994,772
2022-02-28 $268.54 $271.65 $268.23 $271.28 $262.90 1,180,188
2022-02-25 $267.67 $273.24 $266.54 $272.72 $264.29 1,357,748
2022-02-24 $265.56 $267.96 $263.69 $266.29 $258.06 1,621,356
2022-02-23 $264.73 $269.77 $264.08 $268.66 $260.36 1,590,640
2022-02-22 $264.95 $266.33 $263.06 $264.16 $256.00 1,468,190
2022-02-18 $266.62 $268.14 $262.78 $264.04 $255.88 1,347,876
2022-02-17 $268.42 $268.69 $264.84 $266.15 $257.93 1,329,716
2022-02-16 $270.07 $271.95 $267.15 $271.13 $262.75 1,102,444
2022-02-15 $271.87 $272.83 $269.61 $271.15 $262.77 988,095
2022-02-14 $269.10 $270.53 $266.66 $268.90 $260.59 1,156,985
2022-02-11 $270.98 $274.96 $268.73 $269.98 $261.64 1,132,216
2022-02-10 $275.63 $275.63 $270.44 $271.94 $263.54 1,400,877
2022-02-09 $276.65 $280.62 $275.37 $277.24 $268.68 1,906,054
2022-02-08 $268.95 $276.92 $268.64 $276.49 $267.95 1,655,779
2022-02-07 $269.59 $272.21 $267.42 $269.27 $260.95 1,632,346
2022-02-04 $267.00 $271.38 $265.57 $268.85 $260.54 1,720,739
2022-02-03 $261.70 $272.36 $259.47 $270.58 $262.22 3,136,524
2022-02-02 $253.10 $256.88 $252.05 $256.67 $248.74 1,508,325
2022-02-01 $254.36 $255.52 $250.93 $253.23 $245.41 1,157,934
2022-01-31 $254.49 $255.35 $252.00 $254.14 $246.29 1,676,149
2022-01-28 $252.53 $255.83 $249.02 $255.73 $247.83 1,515,005
2022-01-27 $254.37 $259.05 $250.70 $251.19 $243.43 1,855,798
2022-01-26 $257.23 $259.85 $253.06 $253.89 $246.05 2,019,451
2022-01-25 $258.73 $259.94 $253.37 $258.10 $250.13 1,511,668
2022-01-24 $262.72 $263.84 $254.11 $259.96 $251.93 1,803,694
2022-01-21 $266.17 $266.65 $262.87 $264.63 $256.45 1,737,191
2022-01-20 $264.79 $268.55 $263.85 $263.97 $255.82 1,647,804
2022-01-19 $260.97 $264.96 $260.03 $263.87 $255.72 1,706,198
2022-01-18 $261.67 $262.37 $258.04 $260.42 $252.37 1,518,062
2022-01-14 $263.23 $263.70 $260.76 $262.62 $254.51 1,539,898
2022-01-13 $261.11 $263.85 $259.29 $263.69 $255.54 1,518,888
2022-01-12 $261.00 $264.50 $259.53 $261.91 $253.82 1,455,297
2022-01-11 $259.30 $262.33 $257.08 $261.74 $253.65 1,517,771
2022-01-10 $253.22 $259.88 $252.48 $259.17 $251.16 1,720,699
2022-01-07 $250.27 $255.92 $249.61 $254.15 $246.30 1,418,733
2022-01-06 $251.68 $253.15 $249.65 $249.73 $242.02 787,153
2022-01-05 $251.75 $255.38 $251.50 $252.95 $245.14 948,087
2022-01-04 $252.52 $253.17 $249.22 $251.78 $244.00 931,685
2022-01-03 $250.23 $253.57 $246.92 $253.21 $245.39 1,022,350
2021-12-31 $253.26 $254.79 $251.33 $251.48 $243.71 668,660
2021-12-30 $253.70 $255.05 $252.53 $253.26 $245.44 515,936
2021-12-29 $250.80 $253.51 $249.62 $252.79 $244.98 858,445
2021-12-28 $251.11 $251.36 $248.74 $250.21 $242.48 575,837
2021-12-27 $250.00 $251.42 $248.32 $251.32 $243.56 622,073
2021-12-23 $248.00 $249.59 $246.12 $248.91 $241.22 989,010
2021-12-22 $252.08 $252.28 $246.00 $247.84 $240.18 1,239,348
2021-12-21 $253.86 $255.45 $250.12 $251.83 $244.05 1,153,710
2021-12-20 $256.28 $256.28 $251.92 $252.41 $244.61 1,709,779
2021-12-17 $256.98 $259.40 $255.21 $256.90 $248.96 2,600,278
2021-12-16 $248.96 $257.46 $247.62 $257.21 $249.26 1,833,410
2021-12-15 $249.43 $250.72 $246.90 $249.42 $241.71 1,390,094
2021-12-14 $252.06 $252.32 $247.69 $247.94 $240.28 1,226,884
2021-12-13 $245.49 $254.00 $245.19 $252.81 $245.00 1,564,756
2021-12-10 $245.68 $246.84 $243.88 $244.97 $237.40 975,377
2021-12-09 $246.11 $247.16 $244.66 $245.11 $237.54 1,214,756
2021-12-08 $242.60 $247.88 $240.09 $246.45 $237.99 1,482,530
2021-12-07 $247.21 $252.68 $247.07 $250.36 $241.77 1,787,119
2021-12-06 $245.31 $249.28 $244.79 $246.14 $237.69 1,482,399
2021-12-03 $243.72 $244.25 $240.56 $244.12 $235.74 1,307,812
2021-12-02 $241.78 $246.02 $240.95 $241.94 $233.64 1,801,923
2021-12-01 $237.66 $243.53 $236.62 $241.67 $233.38 2,424,098
2021-11-30 $244.93 $244.93 $236.00 $237.14 $229.00 4,358,801
2021-11-29 $245.15 $246.88 $243.25 $243.61 $235.25 1,302,394
2021-11-26 $245.03 $248.78 $244.32 $245.09 $236.68 1,257,765
2021-11-24 $246.27 $247.35 $244.43 $244.46 $236.07 934,407
2021-11-23 $244.76 $247.14 $244.00 $246.58 $238.12 1,287,114
2021-11-22 $247.37 $247.59 $244.21 $245.29 $236.87 1,299,537
2021-11-19 $250.97 $252.41 $248.57 $248.61 $240.08 1,336,963
2021-11-18 $250.64 $251.55 $247.30 $249.36 $240.80 1,651,385
2021-11-17 $245.05 $250.11 $244.00 $249.86 $241.28 1,941,447
2021-11-16 $244.22 $245.89 $243.18 $244.11 $235.73 1,352,072
2021-11-15 $244.70 $245.00 $242.85 $243.68 $235.32 1,393,668
2021-11-12 $245.19 $245.79 $242.77 $244.00 $235.63 1,542,970
2021-11-11 $245.63 $246.73 $241.91 $245.00 $236.59 1,313,068
2021-11-10 $244.00 $246.68 $241.38 $245.88 $237.44 1,086,665
2021-11-09 $244.28 $245.42 $242.81 $243.66 $235.30 1,495,118
2021-11-08 $242.48 $245.61 $241.34 $245.27 $236.85 1,047,483
2021-11-05 $240.91 $245.34 $239.41 $243.71 $235.35 2,040,219
2021-11-04 $250.00 $252.29 $242.39 $244.08 $235.70 2,127,654
2021-11-03 $242.56 $247.35 $242.30 $247.03 $238.55 1,661,917
2021-11-02 $243.04 $243.50 $241.22 $242.90 $234.56 1,793,198
2021-11-01 $239.93 $243.56 $239.29 $243.05 $234.71 983,560
2021-10-29 $238.17 $240.33 $237.05 $239.59 $231.37 1,882,087
2021-10-28 $245.00 $246.94 $238.10 $238.66 $230.47 1,507,232
2021-10-27 $247.41 $247.60 $244.95 $245.00 $236.59 1,208,424
2021-10-26 $246.80 $247.30 $245.86 $246.35 $237.90 1,278,511
2021-10-25 $247.12 $247.36 $245.19 $246.41 $237.95 830,088
2021-10-22 $246.60 $247.36 $245.65 $247.09 $238.61 1,067,975
2021-10-21 $247.95 $248.48 $245.41 $246.47 $238.01 634,533
2021-10-20 $244.47 $248.07 $243.31 $246.90 $238.43 1,044,873
2021-10-19 $239.50 $242.96 $239.16 $242.73 $234.40 857,462
2021-10-18 $240.84 $240.93 $238.18 $238.45 $230.27 893,404
2021-10-15 $242.91 $243.98 $240.19 $241.16 $232.88 1,313,124
2021-10-14 $240.76 $243.40 $240.76 $242.68 $234.35 1,033,478
2021-10-13 $238.55 $241.67 $237.83 $239.84 $231.61 1,201,224
2021-10-12 $235.83 $238.59 $235.13 $238.39 $230.21 1,619,885
2021-10-11 $238.40 $238.59 $235.67 $235.83 $227.74 905,642
2021-10-08 $241.98 $242.59 $238.51 $238.58 $230.39 1,601,546
2021-10-07 $246.16 $248.21 $241.11 $241.75 $233.45 1,349,078
2021-10-06 $242.03 $245.34 $241.46 $245.25 $236.83 1,272,078
2021-10-05 $240.55 $245.13 $240.55 $243.06 $234.72 1,576,512
2021-10-04 $243.61 $247.29 $240.11 $240.55 $232.29 2,299,158
2021-10-01 $246.43 $246.43 $240.92 $244.68 $236.28 1,740,388
2021-09-30 $251.86 $252.78 $245.79 $245.82 $237.38 2,096,344
2021-09-29 $249.92 $252.43 $249.92 $251.79 $243.15 864,214
2021-09-28 $250.69 $251.06 $247.74 $249.73 $241.16 1,430,055
2021-09-27 $252.17 $252.58 $249.56 $251.43 $242.80 1,131,504
2021-09-24 $253.22 $254.61 $252.44 $253.18 $244.49 951,483
2021-09-23 $257.38 $258.36 $253.46 $253.82 $245.11 1,637,121
2021-09-22 $259.68 $260.37 $256.05 $256.80 $247.99 1,633,606
2021-09-21 $260.00 $262.22 $258.99 $259.00 $250.11 1,145,929
2021-09-20 $259.40 $261.91 $257.68 $259.27 $250.37 1,428,426
2021-09-17 $262.00 $262.93 $260.41 $261.95 $252.96 2,959,881
2021-09-16 $263.17 $263.48 $260.12 $262.67 $253.66 1,194,268
2021-09-15 $261.19 $263.74 $259.74 $261.68 $252.70 1,976,900
2021-09-14 $258.69 $261.27 $258.48 $260.45 $251.51 1,330,852
2021-09-13 $259.47 $260.55 $258.24 $258.60 $249.72 1,261,501
2021-09-10 $260.64 $261.35 $256.92 $258.33 $249.46 1,238,232
2021-09-09 $261.48 $263.27 $259.87 $260.15 $251.22 1,495,089
2021-09-08 $257.74 $264.00 $257.39 $262.88 $253.86 1,910,812
2021-09-07 $257.83 $258.84 $254.91 $257.83 $248.20 1,641,058
2021-09-03 $255.50 $258.79 $254.50 $257.83 $248.20 1,416,343
2021-09-02 $253.58 $255.39 $252.63 $255.13 $245.60 1,236,099
2021-09-01 $251.98 $253.09 $249.40 $252.47 $243.04 1,199,227
2021-08-31 $250.37 $252.21 $249.37 $251.70 $242.30 1,478,182
2021-08-30 $248.95 $252.03 $248.27 $250.47 $241.11 1,022,138
2021-08-27 $248.19 $250.02 $247.45 $248.50 $239.22 1,158,172
2021-08-26 $246.45 $248.43 $246.13 $247.53 $238.28 1,163,328
2021-08-25 $246.77 $247.92 $244.57 $247.00 $237.77 1,147,599
2021-08-24 $249.65 $249.79 $247.67 $247.87 $238.61 915,993
2021-08-23 $250.00 $250.95 $249.07 $249.85 $240.52 1,318,459
2021-08-20 $247.50 $249.85 $246.18 $249.30 $239.99 1,214,075
2021-08-19 $248.88 $250.20 $247.14 $247.88 $238.62 1,320,416
2021-08-18 $253.67 $254.44 $248.26 $248.31 $239.03 1,558,969
2021-08-17 $249.70 $254.14 $248.96 $253.48 $244.01 2,447,272
2021-08-16 $247.97 $249.84 $246.70 $249.61 $240.28 1,283,039
2021-08-13 $246.10 $247.39 $245.00 $246.79 $237.57 1,174,207
2021-08-12 $241.56 $247.38 $241.12 $246.10 $236.91 3,927,688
2021-08-11 $238.86 $242.30 $238.79 $240.66 $231.67 1,193,398
2021-08-10 $238.43 $240.01 $237.58 $238.63 $229.71 1,757,133
2021-08-09 $241.14 $242.30 $237.54 $238.54 $229.63 1,526,361
2021-08-06 $242.30 $242.78 $239.86 $241.04 $232.03 1,435,389
2021-08-05 $240.28 $245.04 $239.99 $243.08 $234.00 2,559,472
2021-08-04 $254.91 $256.49 $253.58 $254.74 $245.22 1,063,816
2021-08-03 $256.84 $257.78 $254.99 $255.77 $246.21 622,441
2021-08-02 $256.36 $257.93 $254.65 $256.13 $246.56 771,437
2021-07-30 $255.22 $256.82 $253.85 $255.75 $246.20 1,021,059
2021-07-29 $254.79 $256.09 $253.35 $255.31 $245.77 946,959
2021-07-28 $253.84 $255.00 $252.59 $253.48 $244.01 673,868
2021-07-27 $249.75 $256.46 $249.69 $254.69 $245.17 937,402
2021-07-26 $250.05 $251.36 $248.65 $249.43 $240.11 711,863
2021-07-23 $250.00 $251.58 $249.59 $251.08 $241.70 1,239,148
2021-07-22 $247.22 $249.69 $245.68 $249.35 $240.03 1,378,971
2021-07-21 $247.41 $247.74 $244.00 $246.35 $237.15 1,107,364
2021-07-20 $248.59 $250.18 $246.48 $247.00 $237.77 971,370
2021-07-19 $247.39 $249.14 $245.70 $247.25 $238.01 1,252,986
2021-07-16 $247.26 $249.30 $246.05 $248.07 $238.80 1,205,767
2021-07-15 $244.34 $247.14 $243.00 $246.62 $237.41 983,104
2021-07-14 $248.37 $249.06 $245.05 $246.00 $236.81 1,421,895
2021-07-13 $248.72 $250.05 $247.97 $248.62 $239.33 537,513
2021-07-12 $250.37 $251.11 $249.14 $249.58 $240.26 914,215
2021-07-09 $251.65 $252.04 $247.79 $249.80 $240.47 1,353,368
2021-07-08 $250.30 $251.70 $249.06 $251.00 $241.62 917,780
2021-07-07 $250.00 $252.05 $247.78 $251.98 $242.57 1,248,178
2021-07-06 $248.00 $249.50 $246.47 $249.35 $240.03 1,078,837
2021-07-02 $247.59 $248.94 $246.48 $248.45 $239.17 1,013,919
2021-07-01 $243.01 $247.04 $242.69 $246.77 $237.55 1,243,840
2021-06-30 $247.04 $247.38 $241.42 $243.19 $234.10 1,335,941
2021-06-29 $244.27 $247.66 $243.98 $246.89 $237.67 1,799,740
2021-06-28 $241.78 $244.38 $241.62 $243.70 $234.60 1,227,981
2021-06-25 $239.86 $241.81 $239.81 $241.20 $232.19 1,754,089
2021-06-24 $240.05 $241.45 $239.71 $239.82 $230.86 791,815
2021-06-23 $239.79 $241.48 $238.85 $240.22 $231.25 1,434,146
2021-06-22 $241.12 $241.12 $238.94 $240.32 $231.34 1,465,746
2021-06-21 $240.72 $241.63 $239.50 $240.83 $231.83 1,602,628
2021-06-18 $239.34 $242.61 $238.79 $240.54 $231.55 2,625,644
2021-06-17 $239.80 $241.61 $239.80 $240.25 $231.27 1,709,602
2021-06-16 $242.58 $242.64 $239.44 $240.28 $231.30 1,987,259
2021-06-15 $242.77 $243.42 $240.87 $241.44 $232.42 2,041,659
2021-06-14 $242.78 $243.50 $239.62 $242.72 $233.65 1,282,498
2021-06-11 $246.73 $246.74 $242.06 $242.64 $233.57 1,159,539
2021-06-10 $242.92 $245.53 $242.88 $245.41 $236.24 1,143,300
2021-06-09 $239.56 $243.60 $239.56 $243.35 $234.26 1,270,205
2021-06-08 $239.91 $241.68 $237.34 $239.25 $230.31 1,538,900
2021-06-07 $241.20 $242.12 $239.30 $239.56 $229.81 1,216,984
2021-06-04 $242.00 $242.41 $240.09 $240.66 $230.87 906,067
2021-06-03 $238.41 $241.24 $238.12 $240.72 $230.93 1,437,919
2021-06-02 $238.43 $239.51 $238.15 $238.68 $228.97 1,615,259
2021-06-01 $241.13 $241.55 $238.30 $238.47 $228.77 1,963,647
2021-05-28 $242.98 $244.30 $241.62 $241.89 $232.05 1,572,595
2021-05-27 $242.00 $242.97 $240.27 $240.94 $231.14 3,317,249
2021-05-26 $240.30 $243.25 $239.36 $242.02 $232.17 1,657,724
2021-05-25 $243.44 $244.45 $241.00 $242.49 $232.62 1,626,887
2021-05-24 $245.03 $246.12 $242.30 $243.72 $233.80 1,319,508
2021-05-21 $245.83 $249.12 $244.10 $244.48 $234.53 1,047,087
2021-05-20 $241.64 $245.28 $241.45 $244.79 $234.83 1,141,053
2021-05-19 $241.80 $242.89 $240.49 $242.64 $232.77 1,085,955
2021-05-18 $239.88 $243.30 $239.20 $242.18 $232.33 1,726,317
2021-05-17 $242.86 $245.29 $241.04 $241.09 $231.28 1,003,745
2021-05-14 $244.68 $246.50 $242.15 $242.38 $232.52 1,378,416
2021-05-13 $242.35 $245.93 $241.66 $244.08 $234.15 1,837,530
2021-05-12 $240.04 $243.56 $240.04 $241.64 $231.81 1,677,807
2021-05-11 $247.32 $248.63 $240.58 $241.20 $231.39 1,621,623
2021-05-10 $239.42 $248.85 $239.12 $246.63 $236.60 1,907,037
2021-05-07 $239.39 $244.95 $238.94 $239.39 $229.65 2,612,011
2021-05-06 $241.99 $244.89 $238.20 $240.81 $231.01 2,884,287
2021-05-05 $251.67 $252.00 $246.04 $249.77 $239.61 1,759,207
2021-05-04 $252.71 $252.78 $249.32 $251.52 $241.29 1,021,582
2021-05-03 $249.71 $253.76 $249.08 $253.12 $242.82 1,003,347
2021-04-30 $250.34 $251.71 $247.35 $248.81 $238.69 1,766,351
2021-04-29 $258.16 $258.27 $251.08 $251.42 $241.19 1,208,971
2021-04-28 $258.53 $259.90 $256.72 $257.51 $247.03 854,906
2021-04-27 $257.14 $259.44 $253.28 $258.21 $247.70 1,079,994
2021-04-26 $255.99 $258.36 $255.85 $257.45 $246.97 1,093,842
2021-04-23 $257.55 $257.55 $252.13 $255.85 $245.44 1,570,327
2021-04-22 $257.03 $258.48 $256.09 $257.13 $246.67 1,000,913
2021-04-21 $257.55 $259.69 $257.17 $258.14 $247.64 1,413,185
2021-04-20 $258.72 $260.60 $256.18 $256.44 $246.01 1,533,147
2021-04-19 $260.29 $260.83 $257.28 $258.96 $248.42 1,477,783
2021-04-16 $258.99 $262.01 $257.96 $260.94 $250.32 1,951,900
2021-04-15 $250.82 $258.95 $250.77 $257.85 $247.36 2,120,541
2021-04-14 $250.67 $251.00 $248.54 $249.82 $239.66 1,131,568
2021-04-13 $246.76 $251.46 $246.50 $250.70 $240.50 999,119
2021-04-12 $247.36 $247.72 $245.88 $247.41 $237.34 1,038,555
2021-04-09 $243.08 $247.99 $243.08 $247.93 $237.84 1,256,758
2021-04-08 $244.02 $244.48 $242.43 $242.87 $232.99 1,378,713
2021-04-07 $244.69 $245.11 $242.35 $244.02 $234.09 791,803
2021-04-06 $245.14 $247.22 $243.38 $244.62 $234.67 934,776
2021-04-05 $242.38 $247.12 $242.38 $245.09 $235.12 1,254,317
2021-04-01 $243.55 $244.58 $240.57 $241.58 $231.75 982,081
2021-03-31 $245.17 $245.79 $242.34 $243.15 $233.26 1,205,739
2021-03-30 $246.13 $248.37 $244.12 $245.19 $235.21 923,331
2021-03-29 $245.67 $248.41 $243.54 $247.14 $237.08 918,151
2021-03-26 $242.19 $245.34 $239.27 $245.12 $235.15 1,151,423
2021-03-25 $243.65 $243.65 $238.56 $241.73 $231.89 1,232,693
2021-03-24 $239.33 $242.32 $238.77 $241.77 $231.93 989,386
2021-03-23 $241.96 $241.99 $239.46 $240.26 $230.48 930,471
2021-03-22 $238.50 $241.69 $238.00 $241.62 $231.79 1,031,433
2021-03-19 $239.94 $241.33 $237.87 $239.02 $229.29 2,628,189
2021-03-18 $238.62 $240.99 $238.03 $239.20 $229.47 883,687
2021-03-17 $239.25 $240.97 $238.63 $239.36 $229.62 1,191,978
2021-03-16 $241.24 $241.52 $238.66 $239.55 $229.80 948,901
2021-03-15 $238.39 $241.00 $237.92 $240.76 $230.96 1,126,535
2021-03-12 $239.37 $240.12 $236.31 $238.24 $228.55 1,231,200
2021-03-11 $238.00 $239.73 $236.03 $238.20 $228.51 2,541,709
2021-03-10 $245.17 $245.17 $236.82 $237.89 $228.21 2,164,286
2021-03-09 $247.10 $248.09 $242.71 $242.85 $232.97 1,249,175
2021-03-08 $245.81 $249.64 $244.02 $246.10 $235.28 1,001,485
2021-03-05 $241.84 $247.61 $240.95 $246.45 $235.62 1,133,229
2021-03-04 $241.82 $243.88 $238.46 $240.88 $230.29 1,429,335
2021-03-03 $243.99 $244.53 $241.23 $241.66 $231.04 1,407,659
2021-03-02 $247.12 $247.12 $243.37 $244.73 $233.97 850,537
2021-03-01 $242.71 $246.14 $241.85 $246.06 $235.24 1,349,299
2021-02-26 $246.11 $247.50 $241.01 $241.15 $230.55 1,573,343
2021-02-25 $246.74 $250.20 $245.40 $247.15 $236.29 1,246,770
2021-02-24 $247.40 $248.14 $244.68 $246.71 $235.87 1,605,524
2021-02-23 $246.87 $248.86 $243.26 $247.70 $236.81 1,754,572
2021-02-22 $248.13 $248.26 $241.85 $246.02 $235.21 1,362,124
2021-02-19 $255.91 $256.06 $247.78 $247.93 $237.03 2,115,870
2021-02-18 $256.71 $257.98 $254.00 $255.82 $244.58 1,452,757
2021-02-17 $256.71 $257.31 $254.28 $256.82 $245.53 1,122,878
2021-02-16 $256.44 $257.81 $255.07 $257.34 $246.03 1,052,512
2021-02-12 $253.76 $257.02 $252.38 $256.32 $245.05 1,165,195
2021-02-11 $254.26 $254.26 $250.72 $253.39 $242.25 1,261,547
2021-02-10 $256.23 $256.80 $252.08 $252.90 $241.78 954,759
2021-02-09 $256.43 $257.24 $253.04 $254.17 $243.00 1,269,676
2021-02-08 $255.03 $258.37 $255.03 $256.82 $245.53 1,375,047
2021-02-05 $255.29 $258.19 $252.14 $254.68 $243.49 1,558,352
2021-02-04 $259.91 $261.92 $252.49 $254.89 $243.69 2,595,470
2021-02-03 $258.49 $263.63 $257.07 $260.93 $249.46 1,693,978
2021-02-02 $262.44 $264.06 $258.10 $258.24 $246.89 1,589,876
2021-02-01 $262.45 $265.03 $260.85 $261.37 $249.88 1,143,044
2021-01-29 $256.45 $264.59 $254.92 $261.79 $250.28 2,074,564
2021-01-28 $252.67 $258.99 $251.83 $256.21 $244.95 1,623,550
2021-01-27 $256.25 $257.67 $250.50 $250.89 $239.86 1,356,404
2021-01-26 $260.00 $260.23 $255.47 $258.35 $246.99 1,218,330
2021-01-25 $258.50 $261.24 $257.34 $260.24 $248.80 864,716
2021-01-22 $261.58 $262.36 $258.69 $258.75 $247.38 1,629,491
2021-01-21 $262.29 $264.00 $260.17 $261.90 $250.39 1,305,922
2021-01-20 $260.16 $263.58 $259.00 $263.30 $251.73 1,218,816
2021-01-19 $263.98 $265.23 $259.30 $260.77 $249.31 1,252,167
2021-01-15 $257.86 $262.07 $257.58 $261.74 $250.24 1,498,711
2021-01-14 $262.61 $262.99 $257.42 $257.77 $246.44 1,403,690
2021-01-13 $262.44 $266.19 $262.00 $263.01 $251.45 1,119,052
2021-01-12 $261.74 $267.37 $259.60 $263.08 $251.52 2,225,156
2021-01-11 $255.63 $257.80 $255.00 $257.11 $245.81 891,864
2021-01-08 $254.56 $256.67 $253.63 $255.06 $243.85 1,493,654
2021-01-07 $254.46 $255.87 $251.21 $253.50 $242.36 1,258,129
2021-01-06 $250.29 $254.62 $250.00 $253.64 $242.49 1,510,026
2021-01-05 $251.25 $252.70 $247.42 $251.03 $240.00 1,210,380
2021-01-04 $251.00 $251.71 $246.75 $250.70 $239.68 1,148,021
2020-12-31 $247.23 $250.78 $246.76 $250.22 $239.22 715,033
2020-12-30 $248.61 $249.34 $246.59 $246.68 $235.84 684,007
2020-12-29 $249.41 $250.75 $247.28 $248.35 $237.43 837,455
2020-12-28 $248.80 $249.87 $247.29 $248.15 $237.24 659,769
2020-12-24 $244.90 $249.25 $244.90 $247.99 $237.09 450,980
2020-12-23 $247.08 $247.23 $244.18 $244.25 $233.51 942,495
2020-12-22 $247.41 $248.48 $245.23 $245.90 $235.09 964,720
2020-12-21 $249.36 $250.40 $245.27 $247.86 $236.97 962,072
2020-12-18 $248.45 $253.23 $247.00 $252.09 $241.01 2,819,453
2020-12-17 $246.45 $249.63 $246.01 $248.70 $237.77 1,202,057
2020-12-16 $244.95 $247.07 $242.25 $245.29 $234.51 1,241,003
2020-12-15 $240.44 $245.59 $239.84 $244.13 $233.40 1,293,237
2020-12-14 $243.46 $246.74 $239.88 $240.00 $229.45 1,267,552
2020-12-11 $241.25 $242.94 $240.05 $242.69 $232.02 1,305,993
2020-12-10 $240.43 $243.31 $240.03 $242.33 $231.68 1,385,009
2020-12-09 $240.04 $240.78 $237.60 $239.96 $229.41 1,348,663
2020-12-08 $235.11 $240.36 $234.61 $240.24 $228.89 1,224,820
2020-12-07 $242.43 $243.58 $235.86 $236.45 $225.28 1,330,798
2020-12-04 $238.49 $242.80 $238.39 $242.76 $231.29 2,419,902
2020-12-03 $241.26 $241.33 $237.49 $238.51 $227.24 2,406,605
2020-12-02 $238.65 $246.50 $238.43 $241.87 $230.44 2,291,357
2020-12-01 $236.12 $238.73 $235.58 $238.65 $227.37 1,718,822
2020-11-30 $230.08 $234.89 $229.97 $234.84 $223.74 4,279,009
2020-11-27 $228.30 $229.50 $226.15 $228.96 $218.14 870,357
2020-11-25 $230.48 $230.99 $226.77 $227.47 $216.72 1,668,835
2020-11-24 $229.00 $229.76 $226.87 $229.29 $218.46 2,371,584
2020-11-23 $231.78 $233.41 $227.69 $228.48 $217.68 1,533,867
2020-11-20 $232.62 $234.73 $231.06 $231.87 $220.91 1,287,271
2020-11-19 $234.25 $235.49 $231.88 $232.90 $221.90 1,475,453
2020-11-18 $242.18 $242.26 $233.31 $233.47 $222.44 1,906,742
2020-11-17 $241.75 $245.22 $240.47 $242.41 $230.96 1,157,182
2020-11-16 $246.41 $246.50 $241.76 $242.57 $231.11 1,614,561
2020-11-13 $241.47 $244.22 $240.06 $242.81 $231.34 1,920,022
2020-11-12 $242.90 $243.69 $239.13 $240.21 $228.86 1,338,535
2020-11-11 $243.61 $243.92 $240.81 $243.16 $231.67 1,595,218
2020-11-10 $241.04 $243.39 $239.62 $240.30 $228.95 2,220,265
2020-11-09 $246.82 $247.83 $239.89 $240.31 $228.96 1,977,385
2020-11-06 $235.19 $241.63 $234.72 $236.62 $225.44 1,367,077
2020-11-05 $240.00 $244.47 $232.44 $234.65 $223.56 2,226,075
2020-11-04 $240.57 $245.21 $236.66 $236.79 $225.60 1,519,896
2020-11-03 $236.48 $239.69 $234.94 $237.72 $226.49 1,159,576
2020-11-02 $233.61 $237.15 $232.04 $234.79 $223.70 1,062,706
2020-10-30 $232.36 $233.96 $227.82 $231.13 $220.21 1,448,474
2020-10-29 $235.84 $236.75 $230.87 $232.47 $221.49 1,103,272
2020-10-28 $240.10 $241.36 $235.36 $235.89 $224.74 1,086,255
2020-10-27 $242.96 $245.87 $242.41 $244.24 $232.70 1,022,923
2020-10-26 $239.29 $242.88 $238.57 $242.00 $230.57 999,493
2020-10-23 $240.84 $242.62 $239.23 $240.28 $228.93 1,010,002
2020-10-22 $235.62 $241.42 $235.48 $241.09 $229.70 1,123,515
2020-10-21 $238.22 $239.00 $233.04 $236.40 $225.23 1,203,852
2020-10-20 $237.92 $238.49 $236.00 $236.26 $225.10 851,307
2020-10-19 $237.52 $240.75 $236.48 $237.38 $226.16 1,149,683
2020-10-16 $235.81 $239.17 $234.64 $236.99 $225.79 1,081,431
2020-10-15 $232.17 $236.48 $231.50 $235.01 $223.91 1,172,743
2020-10-14 $236.78 $238.86 $233.11 $233.69 $222.65 944,608
2020-10-13 $237.43 $239.74 $235.40 $236.71 $225.53 908,215
2020-10-12 $238.08 $240.50 $236.71 $238.36 $227.10 886,647
2020-10-09 $237.52 $238.13 $234.42 $237.31 $226.10 1,611,975
2020-10-08 $235.77 $237.38 $234.44 $236.21 $225.05 1,035,549
2020-10-07 $236.27 $237.73 $234.05 $235.70 $224.56 1,063,016
2020-10-06 $238.00 $240.32 $235.03 $235.45 $224.32 1,018,902
2020-10-05 $234.17 $238.51 $234.13 $238.14 $226.89 1,000,392
2020-10-02 $231.90 $235.00 $231.00 $232.66 $221.67 1,033,302
2020-10-01 $234.41 $236.82 $228.65 $230.85 $219.94 1,244,568
2020-09-30 $227.31 $235.57 $226.80 $232.68 $221.69 2,369,107
2020-09-29 $226.10 $226.98 $224.93 $225.43 $214.78 866,792
2020-09-28 $226.41 $227.91 $224.71 $225.00 $214.37 1,072,750
2020-09-25 $220.05 $224.57 $219.50 $224.08 $213.49 1,529,987
2020-09-24 $226.00 $226.47 $220.04 $221.16 $210.71 1,558,323
2020-09-23 $225.92 $229.72 $224.51 $225.59 $214.93 1,733,971
2020-09-22 $227.58 $228.09 $222.75 $223.80 $213.23 1,927,486
2020-09-21 $231.39 $231.39 $225.36 $228.44 $217.65 1,250,213
2020-09-18 $226.16 $233.94 $226.16 $231.90 $220.94 4,119,302
2020-09-17 $226.35 $229.18 $224.41 $227.80 $217.04 1,957,180
2020-09-16 $226.12 $229.87 $224.21 $227.03 $216.30 2,494,879
2020-09-15 $236.00 $236.45 $226.05 $226.15 $215.46 2,542,498
2020-09-14 $236.91 $238.48 $235.86 $235.90 $224.75 1,154,881
2020-09-11 $234.83 $236.74 $233.76 $235.78 $224.64 1,200,850
2020-09-10 $235.00 $235.72 $231.30 $234.18 $223.11 2,127,388
2020-09-09 $236.16 $239.05 $234.59 $235.57 $224.44 1,437,924
2020-09-08 $234.75 $235.54 $230.51 $234.06 $223.00 1,540,152
2020-09-04 $236.87 $238.16 $232.43 $234.08 $222.27 1,584,305
2020-09-03 $246.00 $246.68 $234.08 $235.06 $223.20 1,814,386
2020-09-02 $240.58 $246.27 $240.03 $246.19 $233.77 1,333,954
2020-09-01 $243.97 $245.87 $238.73 $240.84 $228.69 1,447,812
2020-08-31 $243.85 $244.48 $241.83 $242.77 $230.52 2,382,654
2020-08-28 $247.13 $247.38 $240.90 $242.80 $230.55 1,962,347
2020-08-27 $238.52 $248.26 $232.00 $246.57 $234.13 3,947,588
2020-08-26 $254.68 $255.10 $250.05 $253.98 $241.17 1,187,563
2020-08-25 $256.11 $257.33 $254.17 $255.79 $242.88 1,123,152
2020-08-24 $258.86 $259.58 $254.39 $254.95 $242.09 926,449
2020-08-21 $258.11 $259.36 $255.46 $257.72 $244.72 1,195,276
2020-08-20 $260.27 $261.98 $258.10 $258.93 $245.87 787,451
2020-08-19 $265.00 $266.19 $260.55 $262.00 $248.78 1,040,105
2020-08-18 $261.52 $264.90 $259.16 $263.86 $250.55 1,825,694
2020-08-17 $258.89 $260.65 $258.00 $260.04 $246.92 1,008,748
2020-08-14 $261.54 $262.30 $256.66 $258.17 $245.14 1,154,446
2020-08-13 $256.92 $262.86 $256.48 $262.33 $249.09 1,075,705
2020-08-12 $255.89 $259.55 $255.89 $257.22 $244.24 1,255,036
2020-08-11 $259.29 $260.56 $254.95 $255.00 $242.13 1,666,549
2020-08-10 $259.50 $259.50 $255.05 $256.75 $243.80 2,564,163
2020-08-07 $260.20 $261.82 $255.00 $256.41 $243.47 2,283,728
2020-08-06 $266.00 $267.95 $256.37 $259.61 $246.51 2,655,833
2020-08-05 $280.30 $284.97 $280.30 $283.43 $269.13 1,098,962
2020-08-04 $283.03 $283.90 $281.50 $282.86 $268.59 849,743
2020-08-03 $282.97 $284.56 $280.00 $283.68 $269.37 1,245,696
2020-07-31 $274.07 $281.35 $273.25 $281.34 $267.14 1,528,791
2020-07-30 $273.34 $275.14 $270.03 $273.84 $260.02 940,826
2020-07-29 $273.72 $277.91 $273.72 $276.40 $262.45 864,369
2020-07-28 $274.55 $275.37 $272.19 $273.00 $259.23 832,958
2020-07-27 $270.26 $275.68 $269.06 $275.18 $261.30 956,548
2020-07-24 $272.54 $272.98 $269.00 $271.89 $258.17 634,093
2020-07-23 $274.10 $276.16 $271.71 $272.71 $258.95 862,447
2020-07-22 $271.71 $274.76 $270.91 $273.44 $259.64 1,138,678
2020-07-21 $269.73 $276.42 $269.00 $271.31 $257.62 1,482,359
2020-07-20 $267.98 $268.53 $265.04 $267.85 $254.34 1,028,537
2020-07-17 $266.73 $269.09 $264.14 $266.98 $253.51 1,311,228
2020-07-16 $266.90 $268.38 $264.87 $265.05 $251.68 1,319,049
2020-07-15 $265.00 $268.15 $264.11 $266.96 $253.49 1,390,903
2020-07-14 $257.04 $263.80 $256.78 $263.40 $250.11 1,295,085
2020-07-13 $257.32 $262.23 $255.86 $257.41 $244.42 1,375,748
2020-07-10 $258.02 $259.79 $254.77 $257.37 $244.38 909,303
2020-07-09 $255.26 $260.34 $253.96 $258.61 $245.56 1,813,687
2020-07-08 $251.94 $256.93 $251.23 $252.73 $239.98 2,405,462
2020-07-07 $248.38 $252.27 $247.56 $251.38 $238.70 1,872,105
2020-07-06 $248.42 $253.72 $247.59 $250.47 $237.83 3,276,849
2020-07-02 $242.18 $246.08 $240.52 $245.03 $232.67 1,931,571
2020-07-01 $239.04 $242.97 $238.76 $241.53 $229.34 1,476,461
2020-06-30 $232.59 $240.82 $231.06 $239.27 $227.20 2,370,698
2020-06-29 $234.04 $234.54 $228.73 $232.97 $221.22 2,139,982
2020-06-26 $229.65 $234.81 $228.98 $233.57 $221.79 2,633,986
2020-06-25 $231.80 $231.80 $225.30 $228.94 $217.39 2,542,245
2020-06-24 $236.07 $236.99 $227.79 $232.81 $221.06 2,256,664
2020-06-23 $236.81 $240.00 $236.42 $237.83 $225.83 1,519,623
2020-06-22 $236.93 $236.93 $232.06 $235.19 $223.32 1,481,278
2020-06-19 $238.55 $239.37 $235.14 $237.59 $225.60 2,463,662
2020-06-18 $236.38 $238.35 $235.00 $236.23 $224.31 1,157,334
2020-06-17 $237.19 $240.12 $235.73 $237.27 $225.30 1,343,598
2020-06-16 $237.81 $240.50 $235.18 $236.46 $224.53 1,520,029
2020-06-15 $228.74 $236.10 $227.06 $234.15 $222.34 2,054,591
2020-06-12 $234.55 $236.65 $229.00 $230.88 $219.23 2,061,747
2020-06-11 $235.93 $236.57 $229.41 $230.19 $218.58 2,437,526
2020-06-10 $238.44 $241.05 $236.60 $237.14 $225.17 2,427,468
2020-06-09 $247.35 $250.32 $237.19 $237.28 $225.31 2,419,250
2020-06-08 $240.45 $247.24 $239.49 $247.24 $234.77 3,643,196
2020-06-05 $243.78 $244.40 $240.84 $242.01 $229.07 3,567,908
2020-06-04 $242.00 $245.35 $240.00 $243.55 $230.52 1,870,356
2020-06-03 $243.21 $243.90 $239.61 $243.04 $230.04 1,830,347
2020-06-02 $245.06 $245.06 $241.47 $244.50 $231.42 1,299,649
2020-06-01 $246.63 $249.40 $242.79 $244.85 $231.76 1,192,396
2020-05-29 $243.86 $247.06 $239.60 $246.93 $233.72 1,973,410
2020-05-28 $239.41 $244.28 $237.35 $241.50 $228.58 1,833,092
2020-05-27 $231.13 $234.90 $227.41 $234.80 $222.24 3,826,421
2020-05-26 $240.99 $243.00 $231.84 $233.14 $220.67 3,675,398
2020-05-22 $241.52 $244.66 $238.56 $239.25 $226.45 12,077,851
2020-05-21 $243.24 $243.60 $234.51 $238.94 $226.16 8,540,132
2020-05-20 $255.74 $258.46 $242.56 $242.99 $229.99 4,078,403
2020-05-19 $265.08 $265.44 $262.35 $263.20 $249.12 849,301
2020-05-18 $264.00 $268.42 $262.36 $264.77 $250.61 1,051,144
2020-05-15 $257.64 $262.48 $255.97 $258.25 $244.44 2,037,745
2020-05-14 $259.44 $259.97 $255.04 $258.70 $244.86 1,311,854
2020-05-13 $262.68 $264.35 $258.34 $261.92 $247.91 1,239,122
2020-05-12 $262.99 $266.74 $261.83 $262.09 $248.07 1,253,083
2020-05-11 $253.53 $263.76 $253.14 $262.05 $248.04 1,527,567
2020-05-08 $259.22 $259.76 $254.01 $254.48 $240.87 1,452,813
2020-05-07 $266.02 $266.02 $255.51 $256.25 $242.55 1,297,620
2020-05-06 $260.79 $262.50 $258.44 $259.13 $245.27 1,071,499
2020-05-05 $258.27 $263.60 $256.20 $261.70 $247.70 964,192
2020-05-04 $252.39 $256.39 $249.23 $255.27 $241.62 1,154,729
2020-05-01 $250.80 $253.89 $247.79 $251.87 $238.40 1,458,735
2020-04-30 $256.28 $263.77 $251.63 $252.53 $239.02 2,929,990
2020-04-29 $263.00 $263.00 $257.13 $257.85 $244.06 1,769,861
2020-04-28 $270.59 $271.95 $261.15 $261.92 $247.91 2,217,571
2020-04-27 $269.36 $271.45 $267.55 $270.00 $255.56 1,527,613
2020-04-24 $266.66 $268.67 $262.50 $268.17 $253.83 1,882,252
2020-04-23 $268.19 $270.69 $264.31 $265.08 $250.90 1,251,656
2020-04-22 $258.87 $267.90 $257.99 $266.76 $252.49 2,058,220
2020-04-21 $259.87 $261.33 $254.46 $256.50 $242.78 2,516,965
2020-04-20 $261.90 $266.77 $259.55 $263.44 $249.35 1,404,358
2020-04-17 $265.69 $266.04 $255.79 $261.40 $247.42 2,081,577
2020-04-16 $254.76 $262.62 $252.56 $261.61 $247.62 1,690,642
2020-04-15 $247.55 $253.77 $245.59 $252.53 $239.02 1,878,055
2020-04-14 $251.99 $251.99 $247.56 $249.53 $236.19 2,204,271
2020-04-13 $245.52 $248.84 $241.60 $248.06 $234.79 1,341,518
2020-04-09 $250.00 $250.58 $243.53 $247.45 $234.22 2,449,588
2020-04-08 $239.15 $251.71 $235.32 $250.00 $236.63 2,566,826
2020-04-07 $240.00 $243.00 $235.06 $237.55 $224.85 2,410,703
2020-04-06 $231.09 $239.18 $229.43 $237.69 $224.98 2,310,689
2020-04-03 $231.01 $232.86 $222.79 $226.73 $214.60 1,295,277
2020-04-02 $225.06 $233.61 $224.42 $233.28 $220.80 1,592,354
2020-04-01 $221.71 $229.77 $220.00 $225.40 $213.35 2,053,319
2020-03-31 $222.06 $231.05 $219.00 $229.77 $217.48 2,763,036
2020-03-30 $220.05 $223.71 $217.33 $222.87 $210.95 1,974,065
2020-03-27 $212.57 $221.51 $211.44 $216.58 $205.00 2,307,805
2020-03-26 $204.80 $219.55 $204.37 $219.35 $207.62 2,729,514
2020-03-25 $205.54 $209.27 $199.15 $203.60 $192.71 3,576,511
2020-03-24 $209.41 $211.77 $199.50 $202.85 $192.00 3,577,883
2020-03-23 $219.26 $223.39 $197.75 $200.58 $189.85 4,575,991
2020-03-20 $217.81 $224.72 $216.22 $220.12 $208.35 3,790,955
2020-03-19 $236.50 $237.66 $220.56 $220.96 $209.14 2,707,849
2020-03-18 $239.10 $251.97 $228.00 $234.72 $222.17 3,780,093
2020-03-17 $230.54 $248.94 $223.34 $248.52 $235.23 3,968,896
2020-03-16 $216.00 $234.54 $208.65 $223.14 $211.21 2,981,341
2020-03-13 $227.99 $239.02 $216.09 $236.50 $223.85 3,545,622
2020-03-12 $223.30 $234.88 $220.54 $220.57 $208.77 3,824,824
2020-03-11 $231.17 $234.40 $229.16 $231.91 $219.51 2,032,776
2020-03-10 $236.77 $239.12 $229.93 $237.31 $224.62 2,693,338
2020-03-09 $225.55 $234.66 $223.00 $230.78 $218.44 2,654,515
2020-03-06 $237.40 $239.89 $230.59 $239.12 $225.56 4,329,553
2020-03-05 $241.64 $244.82 $239.77 $244.14 $230.29 2,331,525
2020-03-04 $244.30 $247.88 $243.20 $247.11 $233.10 2,003,789
2020-03-03 $245.84 $249.36 $235.35 $239.50 $225.92 1,997,312
2020-03-02 $237.84 $245.32 $234.05 $245.32 $231.41 2,290,099
2020-02-28 $237.01 $238.89 $231.62 $237.82 $224.33 3,678,009
2020-02-27 $244.62 $250.41 $242.41 $242.69 $228.93 2,703,496
2020-02-26 $247.35 $249.82 $245.11 $246.15 $232.19 2,107,378
2020-02-25 $251.31 $252.20 $243.15 $245.43 $231.51 2,279,078
2020-02-24 $250.62 $252.86 $249.31 $250.53 $236.32 1,678,780
2020-02-21 $252.56 $258.79 $252.38 $257.35 $242.76 1,914,398
2020-02-20 $255.31 $257.75 $252.03 $253.46 $239.09 1,160,257
2020-02-19 $257.20 $258.41 $255.62 $256.07 $241.55 1,577,854
2020-02-18 $260.75 $261.79 $255.67 $256.00 $241.48 1,888,188
2020-02-14 $255.03 $260.34 $253.63 $260.22 $245.46 2,378,539
2020-02-13 $252.06 $256.44 $250.86 $254.35 $239.93 1,944,515
2020-02-12 $256.76 $257.38 $250.07 $252.23 $237.93 2,443,028
2020-02-11 $253.66 $259.25 $253.08 $256.41 $241.87 2,670,126
2020-02-10 $247.22 $252.86 $246.54 $252.00 $237.71 2,668,704
2020-02-07 $251.60 $251.72 $246.48 $246.91 $232.91 3,805,380
2020-02-06 $253.00 $262.70 $241.75 $252.25 $237.95 10,304,683
2020-02-05 $286.33 $286.72 $283.55 $285.99 $269.77 1,436,949
2020-02-04 $283.28 $286.41 $282.49 $284.45 $268.32 1,300,312
2020-02-03 $277.23 $281.75 $276.86 $279.31 $263.47 1,826,678
2020-01-31 $279.54 $280.98 $274.49 $275.18 $259.57 1,779,857
2020-01-30 $280.00 $282.01 $279.55 $281.15 $265.21 1,406,362
2020-01-29 $283.05 $283.95 $281.39 $282.20 $266.20 950,797
2020-01-28 $280.26 $283.69 $279.83 $282.26 $266.25 1,224,656
2020-01-27 $274.40 $280.47 $273.10 $279.75 $263.89 1,628,507
2020-01-24 $279.58 $280.56 $277.57 $278.25 $262.47 1,268,023
2020-01-23 $278.71 $280.29 $276.68 $278.73 $262.92 1,162,884
2020-01-22 $278.22 $279.50 $277.66 $278.83 $263.02 1,075,909
2020-01-21 $276.84 $278.06 $275.31 $277.53 $261.79 1,322,981
2020-01-17 $277.72 $278.43 $275.30 $277.08 $261.37 1,200,210
2020-01-16 $278.68 $278.99 $274.38 $276.87 $261.17 926,974
2020-01-15 $275.92 $279.62 $275.79 $277.30 $261.57 1,156,963
2020-01-14 $275.12 $277.45 $273.27 $275.96 $260.31 1,477,489
2020-01-13 $274.46 $276.48 $273.40 $276.20 $260.54 1,308,558
2020-01-10 $275.13 $276.29 $273.59 $274.46 $258.90 997,254
2020-01-09 $274.79 $275.21 $272.94 $273.54 $258.03 960,023
2020-01-08 $272.91 $275.54 $271.56 $273.40 $257.90 1,443,732
2020-01-07 $271.58 $273.52 $270.13 $272.73 $257.26 1,369,812
2020-01-06 $268.96 $273.70 $266.65 $273.38 $257.88 1,602,762
2020-01-03 $268.46 $271.03 $268.41 $269.59 $254.30 1,602,002
2020-01-02 $272.09 $273.45 $269.87 $272.54 $257.08 1,725,903
2019-12-31 $270.06 $272.01 $268.74 $271.97 $256.55 849,732
2019-12-30 $272.68 $273.71 $270.00 $270.52 $255.18 454,951
2019-12-27 $271.58 $272.92 $270.96 $272.85 $257.38 560,255
2019-12-26 $273.03 $273.78 $270.39 $271.06 $255.69 514,785
2019-12-24 $273.56 $273.86 $271.30 $273.01 $257.53 215,784
2019-12-23 $272.29 $274.17 $271.10 $273.49 $257.98 852,675
2019-12-20 $270.76 $275.48 $269.95 $271.66 $256.25 2,458,303
2019-12-19 $266.97 $269.09 $266.22 $267.87 $252.68 1,181,361
2019-12-18 $268.76 $269.30 $266.06 $267.18 $252.03 1,199,939
2019-12-17 $270.84 $272.94 $268.20 $269.03 $253.77 1,437,130
2019-12-16 $269.79 $270.08 $268.28 $269.88 $254.58 1,477,583
2019-12-13 $265.13 $269.41 $264.17 $268.72 $253.48 1,731,064
2019-12-12 $260.91 $266.57 $260.81 $265.44 $250.39 1,435,913
2019-12-11 $257.94 $261.31 $256.47 $261.06 $246.26 1,090,228
2019-12-10 $258.37 $258.59 $255.68 $257.24 $242.65 998,911
2019-12-09 $259.14 $259.76 $257.32 $257.90 $243.27 933,173
2019-12-06 $260.00 $261.92 $259.41 $260.69 $245.16 1,072,129
2019-12-05 $257.95 $260.19 $256.10 $258.91 $243.48 855,509
2019-12-04 $256.38 $258.00 $254.77 $257.23 $241.90 1,124,032
2019-12-03 $256.16 $258.02 $253.58 $255.73 $240.49 1,714,729
2019-12-02 $258.09 $259.59 $255.70 $259.03 $243.59 1,455,303
2019-11-29 $258.96 $260.33 $257.42 $258.50 $243.10 597,793
2019-11-27 $255.22 $261.64 $255.00 $260.40 $244.88 1,482,570
2019-11-26 $254.07 $256.15 $253.90 $255.22 $240.01 1,527,283
2019-11-25 $250.31 $254.22 $248.87 $253.86 $238.73 1,267,266
2019-11-22 $249.12 $250.26 $247.09 $249.89 $235.00 999,160
2019-11-21 $247.11 $249.94 $246.47 $248.96 $234.12 1,034,532
2019-11-20 $246.70 $247.74 $245.38 $246.78 $232.07 1,309,248
2019-11-19 $244.62 $247.19 $243.66 $245.78 $231.13 1,106,400
2019-11-18 $248.69 $249.52 $242.79 $243.51 $229.00 1,838,280
2019-11-15 $250.11 $250.46 $247.34 $248.30 $233.50 1,186,067
2019-11-14 $247.22 $250.21 $247.22 $248.80 $233.97 1,029,142
2019-11-13 $242.06 $247.03 $240.61 $247.01 $232.29 1,423,778
2019-11-12 $241.76 $245.00 $241.28 $242.36 $227.92 1,061,575
2019-11-11 $243.39 $244.44 $241.75 $242.44 $227.99 1,112,145
2019-11-08 $244.00 $247.08 $244.00 $244.79 $230.20 1,533,215
2019-11-07 $251.19 $252.07 $243.94 $244.57 $230.00 1,495,455
2019-11-06 $246.68 $250.81 $246.48 $250.79 $235.85 1,830,328
2019-11-05 $254.96 $258.77 $246.30 $246.68 $231.98 2,959,545
2019-11-04 $260.66 $261.69 $257.60 $260.70 $245.16 1,304,308
2019-11-01 $257.70 $260.10 $256.92 $258.15 $242.77 1,419,651
2019-10-31 $255.58 $257.03 $254.01 $256.00 $240.74 1,670,385
2019-10-30 $254.09 $256.17 $253.95 $255.95 $240.70 739,501
2019-10-29 $246.92 $257.27 $246.05 $254.28 $239.13 1,664,243
2019-10-28 $245.75 $249.15 $244.59 $246.08 $231.42 1,954,978
2019-10-25 $245.90 $248.07 $244.22 $244.30 $229.74 1,758,796
2019-10-24 $252.89 $252.89 $244.76 $245.90 $231.25 1,422,937
2019-10-23 $252.28 $253.02 $250.55 $251.60 $236.61 993,354
2019-10-22 $254.39 $256.51 $249.88 $250.28 $235.37 729,787
2019-10-21 $257.11 $259.15 $253.98 $254.10 $238.96 978,456
2019-10-18 $256.66 $259.12 $255.74 $258.59 $243.18 863,966
2019-10-17 $254.00 $258.07 $253.68 $256.80 $241.50 1,033,619
2019-10-16 $252.44 $254.02 $250.92 $252.94 $237.87 1,041,731
2019-10-15 $252.41 $254.54 $251.02 $253.28 $238.19 927,192
2019-10-14 $252.86 $252.86 $250.46 $250.72 $235.78 638,933
2019-10-11 $252.06 $254.98 $251.38 $252.86 $237.79 872,473
2019-10-10 $246.58 $249.61 $245.71 $248.54 $233.73 609,324
2019-10-09 $246.37 $248.63 $245.35 $247.81 $233.04 610,679
2019-10-08 $247.80 $248.23 $244.09 $244.48 $229.91 921,387
2019-10-07 $251.80 $253.00 $249.48 $249.58 $234.71 918,781
2019-10-04 $251.88 $253.30 $250.36 $253.11 $238.03 628,562
2019-10-03 $247.57 $251.25 $245.08 $250.91 $235.96 836,668
2019-10-02 $249.25 $250.21 $245.08 $247.87 $233.10 1,097,949
2019-10-01 $254.22 $256.34 $250.10 $250.64 $235.70 895,470
2019-09-30 $249.05 $254.41 $248.76 $252.96 $237.89 1,708,219
2019-09-27 $252.29 $252.31 $247.48 $248.03 $233.25 929,905
2019-09-26 $254.83 $254.83 $248.21 $250.54 $235.61 1,095,946
2019-09-25 $250.90 $254.66 $250.50 $253.95 $238.82 899,628
2019-09-24 $254.64 $256.11 $249.50 $251.02 $236.06 1,284,192
2019-09-23 $253.39 $255.54 $253.08 $253.43 $238.33 991,382
2019-09-20 $255.60 $256.63 $253.28 $253.55 $238.44 1,975,601
2019-09-19 $257.54 $259.07 $256.06 $256.38 $241.10 868,952
2019-09-18 $258.00 $259.31 $255.19 $257.52 $242.17 779,546
2019-09-17 $259.81 $259.93 $257.57 $258.15 $242.77 878,898
2019-09-16 $259.28 $259.86 $257.95 $258.73 $243.31 872,290
2019-09-13 $262.82 $262.87 $259.83 $260.70 $245.16 691,576
2019-09-12 $263.61 $263.84 $258.99 $262.15 $246.53 1,123,875
2019-09-11 $260.05 $261.47 $255.29 $261.00 $245.45 1,212,733
2019-09-10 $257.08 $260.51 $253.22 $260.51 $244.99 1,756,088
2019-09-09 $263.42 $263.51 $256.95 $257.80 $242.44 870,068
2019-09-06 $258.92 $264.74 $257.42 $262.48 $246.84 1,385,087
2019-09-05 $257.60 $258.95 $256.22 $258.48 $242.37 1,052,876
2019-09-04 $250.08 $255.09 $249.27 $254.71 $238.83 1,051,847
2019-09-03 $251.16 $252.71 $245.91 $248.03 $232.57 882,721
2019-08-30 $256.72 $256.72 $252.82 $253.92 $238.09 819,882
2019-08-29 $255.20 $255.56 $253.72 $255.04 $239.14 534,774
2019-08-28 $249.02 $253.94 $248.91 $253.01 $237.24 582,302
2019-08-27 $251.01 $253.36 $248.19 $250.32 $234.71 928,265
2019-08-26 $250.34 $251.20 $247.55 $248.81 $233.30 739,677
2019-08-23 $254.65 $255.81 $247.24 $248.31 $232.83 1,133,673
2019-08-22 $254.00 $257.09 $253.97 $255.18 $239.27 1,183,026
2019-08-21 $250.77 $253.50 $250.71 $253.37 $237.57 1,033,149
2019-08-20 $251.74 $254.37 $249.15 $249.28 $233.74 924,643
2019-08-19 $251.05 $252.69 $249.43 $251.48 $235.80 689,725
2019-08-16 $248.13 $248.94 $247.07 $248.33 $232.85 804,110
2019-08-15 $244.65 $247.74 $244.47 $246.35 $230.99 999,402
2019-08-14 $250.45 $251.61 $244.53 $244.71 $229.45 1,054,684
2019-08-13 $249.27 $254.56 $248.72 $253.34 $237.55 955,914
2019-08-12 $252.78 $254.76 $248.47 $249.15 $233.62 509,131
2019-08-09 $252.57 $255.13 $251.90 $254.35 $238.49 1,181,989
2019-08-08 $246.53 $252.04 $245.51 $251.57 $235.89 1,339,000
2019-08-07 $240.44 $245.44 $237.20 $244.69 $229.44 1,561,175
2019-08-06 $239.63 $245.00 $229.00 $242.14 $227.04 2,691,059
2019-08-05 $245.00 $245.45 $236.00 $236.34 $221.61 2,229,139
2019-08-02 $252.38 $252.67 $247.05 $248.69 $233.19 1,196,132
2019-08-01 $252.90 $257.73 $251.64 $252.35 $236.62 1,025,190
2019-07-31 $257.42 $258.05 $251.70 $252.80 $237.04 1,724,187
2019-07-30 $253.49 $258.06 $253.38 $258.03 $241.94 615,948
2019-07-29 $254.88 $255.69 $252.88 $254.79 $238.91 777,964
2019-07-26 $255.36 $256.46 $253.51 $254.39 $238.53 679,426
2019-07-25 $255.08 $257.34 $253.84 $254.15 $238.31 893,052
2019-07-24 $255.62 $256.62 $252.85 $256.25 $240.28 760,391
2019-07-23 $253.03 $255.85 $252.28 $255.79 $239.84 770,024
2019-07-22 $251.48 $252.81 $251.14 $252.51 $236.77 1,060,626
2019-07-19 $254.12 $254.16 $250.71 $250.84 $235.20 777,969
2019-07-18 $250.99 $254.04 $250.90 $253.83 $238.01 554,009
2019-07-17 $252.59 $252.66 $250.32 $251.85 $236.15 723,302
2019-07-16 $254.00 $254.07 $250.74 $251.38 $235.71 607,956
2019-07-15 $253.37 $254.30 $251.79 $253.24 $237.45 691,161
2019-07-12 $256.05 $256.28 $251.25 $252.88 $237.12 661,363
2019-07-11 $254.59 $256.27 $252.93 $256.17 $240.20 1,051,629
2019-07-10 $252.30 $254.73 $252.30 $253.47 $237.67 729,939
2019-07-09 $249.97 $252.13 $249.59 $251.72 $236.03 945,572
2019-07-08 $253.18 $254.00 $250.73 $250.97 $235.32 1,092,514
2019-07-05 $253.39 $255.02 $251.31 $254.20 $238.35 589,341
2019-07-03 $254.17 $255.24 $252.64 $255.24 $239.33 623,124
2019-07-02 $254.80 $255.00 $251.50 $253.86 $238.03 857,620
2019-07-01 $253.16 $254.95 $251.30 $254.55 $238.68 1,064,375
2019-06-28 $250.38 $252.11 $249.45 $252.01 $236.30 1,590,953
2019-06-27 $249.26 $251.33 $248.36 $249.15 $233.62 919,731
2019-06-26 $248.29 $248.81 $244.12 $248.11 $232.64 1,247,423
2019-06-25 $250.00 $252.41 $247.96 $248.22 $232.75 1,392,418
2019-06-24 $247.41 $250.08 $246.60 $249.98 $234.40 1,134,159
2019-06-21 $245.45 $248.40 $244.25 $247.30 $231.88 2,471,928
2019-06-20 $240.00 $245.34 $239.36 $245.12 $229.84 1,605,024
2019-06-19 $236.36 $239.09 $236.06 $238.24 $223.39 1,567,358
2019-06-18 $235.22 $237.53 $235.22 $236.56 $221.81 897,130
2019-06-17 $234.42 $235.60 $233.11 $234.19 $219.59 972,063
2019-06-14 $237.42 $237.42 $234.03 $234.16 $219.56 1,008,847
2019-06-13 $237.82 $237.82 $234.65 $237.04 $222.26 1,263,268
2019-06-12 $236.27 $239.24 $236.03 $236.97 $222.20 1,031,215
2019-06-11 $241.33 $241.84 $236.18 $237.02 $222.24 978,004
2019-06-10 $239.33 $241.46 $238.35 $240.21 $225.24 1,312,685
2019-06-07 $238.18 $239.54 $237.15 $238.38 $223.52 1,301,795
2019-06-06 $237.71 $238.02 $233.09 $236.63 $221.88 1,714,904
2019-06-05 $237.34 $241.16 $235.34 $239.36 $223.71 1,507,727
2019-06-04 $234.73 $236.49 $233.06 $235.22 $219.84 1,030,181
2019-06-03 $233.97 $236.05 $231.25 $232.66 $217.45 1,155,665
2019-05-31 $235.59 $235.74 $233.22 $233.44 $218.18 1,064,936
2019-05-30 $234.16 $237.61 $233.88 $237.20 $221.69 739,872
2019-05-29 $233.56 $236.89 $232.49 $234.00 $218.70 1,163,386
2019-05-28 $236.50 $239.46 $234.15 $234.16 $218.85 2,316,322
2019-05-24 $234.89 $238.33 $234.12 $235.19 $219.81 1,332,649
2019-05-23 $235.04 $235.04 $231.92 $234.00 $218.70 1,159,581
2019-05-22 $233.29 $236.42 $232.43 $235.68 $220.27 1,310,161
2019-05-21 $230.54 $235.24 $230.54 $233.97 $218.67 1,767,372
2019-05-20 $227.63 $230.75 $227.24 $229.36 $214.36 1,607,162
2019-05-17 $223.93 $229.79 $223.90 $228.36 $213.43 2,552,305
2019-05-16 $225.50 $228.03 $224.52 $225.93 $211.16 1,570,055
2019-05-15 $222.07 $227.19 $221.47 $225.41 $210.67 1,475,034
2019-05-14 $223.82 $227.09 $222.78 $222.84 $208.27 1,444,415
2019-05-13 $223.00 $228.35 $222.50 $223.69 $209.06 1,649,542
2019-05-10 $228.27 $229.79 $223.57 $225.40 $210.66 2,549,353
2019-05-09 $224.96 $231.51 $222.50 $229.80 $214.78 2,989,848
2019-05-08 $233.05 $234.01 $230.69 $232.33 $217.14 1,599,236
2019-05-07 $236.80 $237.52 $231.00 $232.55 $217.35 1,525,048
2019-05-06 $234.12 $238.90 $232.64 $238.52 $222.93 1,438,833
2019-05-03 $237.90 $238.10 $235.91 $237.89 $222.34 948,511
2019-05-02 $235.63 $237.69 $234.31 $236.67 $221.20 978,499
2019-05-01 $240.29 $240.73 $235.10 $235.65 $220.24 960,947
2019-04-30 $237.43 $240.95 $233.91 $240.74 $225.00 1,853,128
2019-04-29 $237.31 $238.94 $235.70 $236.71 $221.23 1,130,819
2019-04-26 $238.51 $239.00 $236.06 $238.12 $222.55 827,082
2019-04-25 $231.77 $238.36 $230.70 $237.43 $221.91 1,862,370
2019-04-24 $227.87 $233.28 $226.09 $232.50 $217.30 1,813,009
2019-04-23 $225.06 $231.24 $224.28 $228.04 $213.13 2,621,192
2019-04-22 $227.12 $229.53 $224.61 $225.04 $210.33 1,526,879
2019-04-18 $226.00 $230.88 $223.63 $227.89 $212.99 2,606,308
2019-04-17 $240.71 $240.71 $221.51 $225.87 $211.10 4,812,662
2019-04-16 $247.50 $249.07 $239.64 $240.02 $224.33 1,598,333
2019-04-15 $246.79 $247.69 $245.19 $246.20 $230.10 1,129,831
2019-04-12 $252.61 $253.60 $246.37 $246.71 $230.58 1,371,808
2019-04-11 $253.21 $253.34 $251.24 $251.73 $235.27 983,429
2019-04-10 $249.94 $253.83 $249.39 $252.23 $235.74 855,969
2019-04-09 $249.33 $250.47 $247.65 $249.77 $233.44 1,374,647
2019-04-08 $251.57 $251.83 $249.11 $250.99 $234.58 1,276,182
2019-04-05 $252.52 $253.65 $250.94 $251.28 $234.85 1,511,888
2019-04-04 $249.88 $251.88 $248.42 $251.59 $235.14 1,184,589
2019-04-03 $251.53 $251.55 $248.36 $249.39 $233.08 1,408,410
2019-04-02 $251.41 $252.02 $250.41 $250.74 $234.35 1,006,400
2019-04-01 $250.88 $252.75 $250.19 $251.39 $234.95 1,150,035
2019-03-29 $248.26 $249.99 $247.19 $249.73 $233.40 1,520,651
2019-03-28 $246.12 $247.39 $244.67 $247.00 $230.85 1,014,769
2019-03-27 $247.22 $247.90 $244.16 $245.60 $229.54 1,102,823
2019-03-26 $243.34 $248.03 $243.34 $247.00 $230.85 1,415,404
2019-03-25 $240.73 $241.52 $238.21 $241.25 $225.48 1,172,518
2019-03-22 $244.43 $244.74 $240.04 $240.12 $224.42 1,121,605
2019-03-21 $242.95 $245.68 $242.60 $245.42 $229.37 1,140,186
2019-03-20 $247.63 $247.63 $242.19 $243.15 $227.25 1,380,089
2019-03-19 $244.69 $247.65 $242.62 $247.57 $231.38 1,394,455
2019-03-18 $249.25 $249.25 $242.04 $244.67 $228.67 2,002,267
2019-03-15 $252.81 $257.16 $252.56 $253.92 $237.32 2,065,592
2019-03-14 $253.74 $253.74 $251.32 $252.26 $235.77 897,035
2019-03-13 $251.79 $254.94 $251.29 $253.63 $237.05 821,516
2019-03-12 $250.80 $252.35 $250.06 $250.58 $234.20 845,938
2019-03-11 $247.90 $249.97 $247.73 $249.94 $233.60 655,501
2019-03-08 $245.62 $247.01 $243.58 $246.72 $230.59 824,979
2019-03-07 $247.94 $248.28 $245.47 $246.67 $230.54 737,146
2019-03-06 $252.51 $252.69 $247.43 $248.58 $231.60 866,382
2019-03-05 $252.85 $252.87 $250.13 $252.23 $235.01 588,487
2019-03-04 $255.44 $255.62 $249.86 $252.86 $235.59 842,936
2019-03-01 $250.53 $254.47 $249.90 $254.37 $237.00 1,003,086
2019-02-28 $250.21 $251.83 $248.62 $248.79 $231.80 1,245,309
2019-02-27 $247.95 $250.32 $247.79 $250.29 $233.20 722,213
2019-02-26 $250.22 $250.59 $248.07 $249.11 $232.10 806,464
2019-02-25 $250.58 $252.00 $249.99 $250.28 $233.19 1,069,790
2019-02-22 $248.18 $249.85 $247.87 $249.66 $232.61 688,350
2019-02-21 $249.05 $249.05 $246.39 $247.69 $230.78 714,413
2019-02-20 $247.68 $249.19 $246.92 $249.06 $232.05 882,834
2019-02-19 $247.65 $248.60 $246.99 $248.04 $231.10 748,547
2019-02-15 $246.91 $248.39 $245.00 $248.34 $231.38 1,514,500
2019-02-14 $244.30 $245.95 $243.00 $244.51 $227.81 888,802
2019-02-13 $247.25 $247.73 $244.73 $245.05 $228.32 896,466
2019-02-12 $243.71 $246.52 $242.37 $246.26 $229.44 1,122,935
2019-02-11 $242.97 $244.81 $241.75 $242.78 $226.20 785,514
2019-02-08 $240.67 $242.26 $237.75 $242.21 $225.67 1,006,455
2019-02-07 $241.25 $243.22 $239.95 $241.56 $225.06 985,091
2019-02-06 $242.24 $245.44 $241.88 $243.07 $226.47 1,282,149
2019-02-05 $248.00 $254.00 $241.39 $242.41 $225.86 2,178,146
2019-02-04 $246.99 $248.00 $244.17 $247.16 $230.28 1,006,536
2019-02-01 $249.27 $250.11 $245.50 $247.42 $230.52 1,027,228
2019-01-31 $244.76 $249.87 $243.38 $249.46 $232.42 1,594,008
2019-01-30 $242.95 $246.40 $241.82 $245.48 $228.72 880,216
2019-01-29 $241.88 $244.78 $241.73 $242.45 $225.89 1,019,011
2019-01-28 $241.12 $242.20 $239.70 $241.84 $225.32 759,415
2019-01-25 $242.00 $244.78 $240.92 $243.06 $226.46 1,263,491
2019-01-24 $238.64 $241.02 $237.59 $240.72 $224.28 839,275
2019-01-23 $239.05 $240.92 $236.03 $239.14 $222.81 741,513
2019-01-22 $240.72 $241.71 $237.55 $239.19 $222.86 1,087,141
2019-01-18 $237.31 $242.25 $236.30 $242.08 $225.55 1,385,193
2019-01-17 $235.09 $237.11 $232.00 $236.11 $219.99 1,692,684
2019-01-16 $231.60 $232.97 $230.15 $231.27 $215.48 795,365
2019-01-15 $227.01 $231.14 $227.01 $230.78 $215.02 866,817
2019-01-14 $227.40 $229.18 $226.35 $226.38 $210.92 970,264
2019-01-11 $228.38 $229.53 $226.58 $228.87 $213.24 960,801
2019-01-10 $226.33 $229.69 $225.34 $229.45 $213.78 862,121
2019-01-09 $224.26 $229.01 $223.82 $227.45 $211.92 1,215,555
2019-01-08 $220.22 $223.01 $219.85 $222.70 $207.49 1,160,335
2019-01-07 $216.82 $222.74 $216.34 $218.64 $203.71 1,702,055
2019-01-04 $213.30 $218.59 $213.30 $216.99 $202.17 2,024,323
2019-01-03 $218.09 $218.75 $210.72 $211.20 $196.78 1,937,210
2019-01-02 $221.97 $223.01 $218.22 $220.08 $205.05 1,206,196
2018-12-31 $223.73 $225.91 $222.82 $225.32 $209.93 682,147
2018-12-28 $223.88 $224.37 $221.02 $221.99 $206.83 835,923
2018-12-27 $215.43 $222.25 $214.04 $222.22 $207.04 1,218,977
2018-12-26 $210.42 $217.89 $208.62 $217.86 $202.98 1,004,722
2018-12-24 $213.46 $213.77 $209.80 $209.85 $195.52 930,456
2018-12-21 $216.74 $220.05 $213.93 $214.26 $199.63 2,888,806
2018-12-20 $220.93 $223.11 $215.75 $217.48 $202.63 1,992,211
2018-12-19 $224.28 $228.68 $220.64 $222.24 $207.06 1,698,758
2018-12-18 $227.85 $228.00 $221.12 $223.16 $207.92 1,315,642
2018-12-17 $230.00 $230.29 $224.41 $225.85 $210.43 1,203,688
2018-12-14 $234.32 $234.62 $230.52 $231.45 $215.64 1,156,521
2018-12-13 $236.65 $238.39 $234.72 $236.89 $220.71 1,147,984
2018-12-12 $239.55 $241.75 $235.39 $235.56 $219.47 1,034,941
2018-12-11 $238.87 $241.58 $235.00 $236.66 $220.50 1,093,999
2018-12-10 $234.11 $237.30 $230.00 $236.43 $220.28 903,555
2018-12-07 $240.97 $241.93 $233.59 $234.44 $218.43 1,209,632
2018-12-06 $242.54 $243.29 $234.82 $241.23 $224.02 1,979,962
2018-12-04 $252.76 $253.29 $244.55 $244.92 $227.45 1,489,028
2018-12-03 $253.94 $256.04 $251.47 $252.56 $234.54 1,432,908
2018-11-30 $250.38 $253.32 $249.32 $252.75 $234.72 1,379,225
2018-11-29 $248.67 $251.41 $248.14 $250.10 $232.26 986,677
2018-11-28 $243.80 $249.66 $243.75 $249.64 $231.83 1,092,611
2018-11-27 $241.33 $243.84 $239.44 $243.51 $226.14 925,686
2018-11-26 $243.31 $244.33 $241.99 $242.10 $224.83 1,156,454
2018-11-23 $240.80 $243.63 $240.19 $242.02 $224.75 366,358
2018-11-21 $241.13 $244.40 $240.54 $242.04 $224.77 1,023,290
2018-11-20 $241.90 $242.85 $238.04 $239.36 $222.28 1,796,226
2018-11-19 $245.92 $247.66 $242.19 $243.40 $226.04 951,099
2018-11-16 $238.76 $248.13 $238.29 $246.07 $228.52 1,275,886
2018-11-15 $233.91 $240.20 $232.42 $240.04 $222.92 1,059,340
2018-11-14 $236.00 $237.24 $233.56 $235.24 $218.46 914,127
2018-11-13 $236.48 $239.16 $233.30 $234.50 $217.77 957,650
2018-11-12 $243.10 $243.10 $236.11 $236.22 $219.37 1,034,513
2018-11-09 $242.23 $244.12 $240.00 $243.26 $225.91 1,030,943
2018-11-08 $236.80 $244.54 $236.29 $244.48 $227.04 1,582,015
2018-11-07 $242.82 $243.05 $236.00 $236.86 $219.96 2,898,237
2018-11-06 $226.06 $241.05 $225.00 $240.69 $223.52 2,751,024
2018-11-05 $235.72 $238.36 $234.61 $237.32 $220.39 1,882,772
2018-11-02 $235.59 $237.84 $232.03 $235.58 $218.77 1,242,240
2018-11-01 $230.08 $234.31 $229.76 $234.16 $217.45 1,110,146
2018-10-31 $232.91 $234.09 $230.21 $230.50 $214.06 1,611,156
2018-10-30 $229.22 $231.38 $226.96 $230.60 $214.15 1,233,804
2018-10-29 $231.89 $232.94 $225.34 $228.50 $212.20 815,473
2018-10-26 $228.80 $232.01 $226.25 $229.00 $212.66 1,321,422
2018-10-25 $228.88 $233.10 $226.67 $231.45 $214.94 1,267,874
2018-10-24 $231.62 $233.96 $226.69 $227.36 $211.14 1,399,061
2018-10-23 $232.18 $232.84 $227.12 $231.37 $214.86 1,854,450
2018-10-22 $238.87 $239.48 $235.12 $235.34 $218.55 975,445
2018-10-19 $239.16 $240.92 $237.28 $238.09 $221.10 1,277,125
2018-10-18 $245.15 $245.15 $238.16 $239.80 $222.69 847,717
2018-10-17 $243.93 $245.60 $242.65 $244.98 $227.50 829,579
2018-10-16 $239.90 $244.58 $238.72 $244.30 $226.87 1,726,450
2018-10-15 $242.45 $242.85 $238.31 $238.31 $221.31 1,153,122
2018-10-12 $242.66 $245.41 $239.93 $242.62 $225.31 1,241,364
2018-10-11 $242.23 $244.70 $237.09 $238.49 $221.48 1,707,128
2018-10-10 $249.42 $249.99 $242.19 $242.77 $225.45 1,035,986
2018-10-09 $249.71 $252.26 $248.59 $250.50 $232.63 616,842
2018-10-08 $253.77 $254.08 $248.16 $250.37 $232.51 907,219
2018-10-05 $253.42 $254.89 $251.41 $253.77 $235.67 1,071,314
2018-10-04 $258.44 $258.77 $252.24 $253.38 $235.30 1,096,474
2018-10-03 $263.05 $263.44 $258.31 $258.70 $240.24 1,087,784
2018-10-02 $264.15 $264.68 $261.79 $263.90 $245.07 729,025
2018-10-01 $262.00 $265.87 $262.00 $264.38 $245.52 1,042,382
2018-09-28 $259.66 $261.93 $258.76 $261.00 $242.38 979,379
2018-09-27 $262.16 $262.16 $259.85 $259.99 $241.44 516,422
2018-09-26 $262.17 $264.47 $260.80 $261.66 $242.99 845,157
2018-09-25 $263.32 $263.80 $261.79 $262.17 $243.47 546,791
2018-09-24 $260.73 $262.76 $260.57 $262.40 $243.68 889,569
2018-09-21 $261.28 $262.70 $260.55 $261.52 $242.86 1,763,538
2018-09-20 $261.17 $262.35 $260.41 $261.89 $243.21 925,993
2018-09-19 $260.31 $261.01 $259.16 $260.04 $241.49 880,300
2018-09-18 $256.79 $260.50 $256.61 $259.75 $241.22 949,408
2018-09-17 $260.00 $260.42 $256.42 $257.23 $238.88 941,047
2018-09-14 $260.98 $261.70 $259.96 $260.63 $242.04 616,227
2018-09-13 $259.57 $261.70 $259.25 $261.00 $242.38 915,585
2018-09-12 $255.68 $258.97 $255.25 $258.35 $239.92 1,335,130
2018-09-11 $253.76 $256.06 $253.21 $255.18 $236.98 1,106,878
2018-09-10 $255.72 $256.61 $254.52 $254.57 $236.41 825,611
2018-09-07 $254.50 $255.99 $253.77 $254.37 $236.22 1,089,610
2018-09-06 $257.89 $258.04 $254.65 $255.66 $237.42 1,409,746
2018-09-05 $260.97 $261.53 $256.64 $257.58 $238.50 959,237
2018-09-04 $262.14 $263.37 $261.43 $261.93 $242.53 1,168,127
2018-08-31 $259.76 $262.67 $259.76 $261.87 $242.48 909,748
2018-08-30 $258.90 $261.12 $258.90 $260.32 $241.04 800,165
2018-08-29 $257.50 $259.99 $257.50 $259.35 $240.14 928,069
2018-08-28 $256.87 $257.99 $256.37 $257.65 $238.57 664,745
2018-08-27 $256.41 $256.92 $254.66 $256.30 $237.32 486,001
2018-08-24 $254.00 $255.80 $253.85 $255.40 $236.49 458,938
2018-08-23 $253.67 $254.66 $252.74 $253.84 $235.04 494,235
2018-08-22 $250.61 $253.40 $249.04 $252.86 $234.13 503,877
2018-08-21 $253.99 $254.99 $251.32 $251.35 $232.74 866,242
2018-08-20 $254.00 $254.35 $252.44 $252.81 $234.09 544,338
2018-08-17 $253.26 $253.90 $251.46 $253.12 $234.37 541,288
2018-08-16 $251.88 $253.42 $250.77 $252.63 $233.92 478,310
2018-08-15 $249.82 $251.73 $248.42 $251.03 $232.44 853,379
2018-08-14 $248.29 $251.33 $247.73 $250.40 $231.86 639,890
2018-08-13 $249.52 $251.05 $247.60 $248.23 $229.85 757,921
2018-08-10 $250.53 $251.78 $248.67 $249.33 $230.87 1,379,141
2018-08-09 $252.66 $253.77 $251.18 $251.50 $232.87 738,343
2018-08-08 $248.98 $252.17 $248.36 $251.40 $232.78 1,222,762
2018-08-07 $248.23 $248.78 $247.17 $247.98 $229.62 776,791
2018-08-06 $247.22 $248.91 $246.56 $248.32 $229.93 971,094
2018-08-03 $246.63 $248.46 $244.74 $247.12 $228.82 1,081,681
2018-08-02 $245.92 $247.06 $239.80 $245.10 $226.95 2,011,229
2018-08-01 $250.05 $252.49 $249.23 $250.00 $231.49 1,342,248
2018-07-31 $248.23 $250.97 $247.17 $250.37 $231.83 1,245,627
2018-07-30 $249.83 $250.63 $246.14 $247.26 $228.95 1,127,890
2018-07-27 $251.08 $252.10 $248.81 $250.20 $231.67 1,136,172
2018-07-26 $251.60 $252.74 $249.04 $251.37 $232.75 985,993
2018-07-25 $246.66 $251.54 $246.00 $251.16 $232.56 813,127
2018-07-24 $248.56 $249.93 $247.21 $248.48 $230.08 851,114
2018-07-23 $246.46 $248.63 $246.10 $248.21 $229.83 476,639
2018-07-20 $246.01 $248.35 $246.01 $247.03 $228.74 732,690
2018-07-19 $246.05 $248.55 $244.76 $246.98 $228.69 1,034,275
2018-07-18 $247.75 $248.57 $245.63 $246.15 $227.92 617,597
2018-07-17 $245.35 $248.39 $244.70 $247.75 $229.40 744,639
2018-07-16 $246.56 $246.99 $244.67 $245.13 $226.98 616,542
2018-07-13 $247.71 $247.87 $246.46 $247.10 $228.80 530,218
2018-07-12 $245.48 $247.14 $244.75 $246.74 $228.47 652,096
2018-07-11 $243.28 $245.54 $242.27 $244.63 $226.51 995,948
2018-07-10 $245.00 $245.74 $243.66 $244.55 $226.44 1,046,210
2018-07-09 $244.15 $245.54 $243.72 $244.66 $226.54 948,277
2018-07-06 $242.68 $244.94 $241.87 $242.86 $224.87 837,760
2018-07-05 $241.13 $242.60 $240.31 $242.18 $224.24 979,253
2018-07-03 $239.61 $241.24 $238.33 $240.48 $222.67 696,784
2018-07-02 $237.45 $239.23 $235.33 $238.90 $221.21 827,915
2018-06-29 $239.42 $242.64 $239.32 $239.56 $221.82 1,303,189
2018-06-28 $236.36 $240.24 $235.02 $239.70 $221.95 1,273,483
2018-06-27 $239.79 $242.34 $236.70 $236.70 $219.17 1,685,985
2018-06-26 $234.75 $241.20 $234.75 $239.50 $221.76 1,978,595
2018-06-25 $237.71 $237.71 $232.95 $234.75 $217.37 1,054,515
2018-06-22 $234.12 $239.16 $233.65 $237.60 $220.00 3,698,831
2018-06-21 $232.99 $235.56 $230.91 $233.24 $215.97 1,218,637
2018-06-20 $229.77 $231.49 $229.68 $230.12 $213.08 755,382
2018-06-19 $229.64 $230.24 $228.60 $230.02 $212.99 1,180,477
2018-06-18 $230.26 $231.63 $227.06 $231.09 $213.98 1,065,810
2018-06-15 $232.41 $232.97 $231.37 $232.16 $214.97 1,581,730
2018-06-14 $233.33 $233.65 $231.46 $232.82 $215.58 804,731
2018-06-13 $234.00 $235.19 $231.99 $232.26 $215.06 712,085
2018-06-12 $232.73 $234.47 $232.50 $233.64 $216.34 1,031,988
2018-06-11 $231.81 $234.21 $230.47 $232.57 $215.35 1,234,332
2018-06-08 $230.10 $231.93 $228.85 $231.84 $214.67 731,658
2018-06-07 $231.56 $231.75 $227.81 $229.79 $212.77 930,859
2018-06-06 $228.03 $232.15 $227.23 $231.61 $213.76 1,056,785
2018-06-05 $228.53 $228.90 $227.03 $227.72 $210.17 1,025,260
2018-06-04 $226.02 $228.83 $225.04 $228.33 $210.73 919,326
2018-06-01 $223.32 $225.25 $223.04 $224.94 $207.60 990,825
2018-05-31 $223.46 $224.81 $221.08 $221.59 $204.51 3,094,717
2018-05-30 $221.45 $223.84 $220.16 $223.52 $206.29 1,235,587
2018-05-29 $221.97 $221.97 $218.60 $219.91 $202.96 1,415,258
2018-05-25 $225.11 $225.80 $223.14 $223.73 $206.49 1,053,403
2018-05-24 $226.53 $227.36 $225.10 $225.60 $208.21 1,039,583
2018-05-23 $224.24 $227.08 $224.24 $226.25 $208.81 1,450,466
2018-05-22 $230.50 $230.50 $224.83 $225.54 $208.16 1,208,566
2018-05-21 $225.82 $229.16 $225.32 $228.76 $211.13 1,341,316
2018-05-18 $223.90 $225.37 $223.18 $225.01 $207.67 1,036,283
2018-05-17 $225.05 $225.56 $223.33 $224.22 $206.94 1,251,999
2018-05-16 $224.46 $225.97 $223.67 $224.87 $207.54 1,230,770
2018-05-15 $225.98 $227.39 $223.57 $224.75 $207.43 1,321,954
2018-05-14 $225.51 $227.82 $225.35 $227.18 $209.67 1,109,017
2018-05-11 $225.86 $226.69 $223.57 $225.24 $207.88 954,473
2018-05-10 $224.01 $226.25 $223.09 $225.49 $208.11 986,112
2018-05-09 $222.46 $224.44 $218.73 $223.39 $206.17 1,065,176
2018-05-08 $224.45 $225.00 $219.80 $221.35 $204.29 1,503,649
2018-05-07 $225.07 $226.80 $224.59 $225.18 $207.83 1,023,904
2018-05-04 $226.04 $226.89 $222.87 $224.66 $207.35 1,478,638
2018-05-03 $230.39 $230.39 $222.36 $227.13 $209.63 1,728,036
2018-05-02 $232.82 $234.10 $230.19 $230.19 $212.45 1,443,419
2018-05-01 $230.77 $233.80 $230.68 $233.71 $215.70 1,035,252
2018-04-30 $235.25 $235.95 $231.82 $231.87 $214.00 1,388,409
2018-04-27 $232.85 $234.59 $231.61 $234.26 $216.21 961,037
2018-04-26 $230.21 $233.19 $229.34 $232.89 $214.94 910,335
2018-04-25 $230.01 $230.89 $227.72 $229.49 $211.80 1,150,410
2018-04-24 $233.76 $234.87 $228.72 $230.88 $213.09 1,070,187
2018-04-23 $233.86 $234.00 $231.82 $233.02 $215.06 767,107
2018-04-20 $235.82 $235.87 $232.05 $232.88 $214.93 1,027,480
2018-04-19 $234.40 $236.13 $233.81 $235.24 $217.11 1,069,651
2018-04-18 $233.92 $235.00 $232.65 $234.39 $216.33 773,242
2018-04-17 $230.93 $234.00 $229.39 $233.43 $215.44 1,137,606
2018-04-16 $226.86 $231.30 $226.23 $229.57 $211.88 1,206,264
2018-04-13 $224.54 $226.45 $223.64 $225.37 $208.00 986,235
2018-04-12 $223.83 $224.64 $222.58 $223.45 $206.23 953,096
2018-04-11 $222.16 $223.30 $221.05 $222.11 $204.99 889,011
2018-04-10 $221.46 $226.65 $221.19 $223.65 $206.41 1,743,578
2018-04-09 $216.22 $220.28 $215.69 $217.40 $200.65 1,207,600
2018-04-06 $218.56 $219.77 $212.21 $215.50 $198.89 1,353,620
2018-04-05 $219.82 $220.59 $218.06 $220.13 $203.16 1,069,459
2018-04-04 $213.88 $219.10 $213.36 $218.78 $201.92 1,623,230
2018-04-03 $213.88 $217.01 $211.84 $216.82 $200.11 1,499,530
2018-04-02 $215.99 $216.57 $210.21 $213.30 $196.86 1,535,472
2018-03-29 $213.03 $219.13 $212.02 $216.70 $200.00 1,479,079
2018-03-28 $213.81 $214.87 $211.80 $212.43 $196.06 985,992
2018-03-27 $215.81 $217.00 $211.72 $213.02 $196.60 1,373,752
2018-03-26 $212.97 $215.60 $211.08 $215.25 $198.66 1,115,376
2018-03-23 $214.14 $215.21 $210.39 $210.60 $194.37 1,796,504
2018-03-22 $217.45 $219.31 $213.15 $213.25 $196.82 1,036,734
2018-03-21 $220.40 $220.66 $217.91 $218.50 $201.66 772,333
2018-03-20 $220.25 $221.09 $218.95 $219.90 $202.95 689,529
2018-03-19 $223.21 $223.55 $218.07 $219.53 $202.61 1,069,861
2018-03-16 $224.39 $225.00 $223.20 $223.27 $206.06 1,405,629
2018-03-15 $223.97 $226.02 $222.96 $224.15 $206.87 871,374
2018-03-14 $224.56 $224.93 $222.17 $223.52 $206.29 1,343,072
2018-03-13 $226.98 $227.08 $223.60 $223.85 $206.60 971,978
2018-03-12 $227.50 $227.80 $225.24 $225.50 $208.12 1,051,931
2018-03-09 $224.46 $227.25 $222.49 $226.12 $208.69 1,359,645
2018-03-08 $218.92 $224.00 $218.91 $223.44 $206.22 1,137,430
2018-03-07 $215.64 $219.50 $215.60 $219.10 $201.54 1,037,623
2018-03-06 $217.92 $219.42 $215.26 $216.96 $199.57 1,498,393
2018-03-05 $217.00 $218.41 $215.26 $217.27 $199.85 1,822,185
2018-03-02 $216.62 $218.73 $216.19 $217.65 $200.20 1,039,453
2018-03-01 $221.60 $221.81 $215.47 $218.12 $200.64 1,580,924
2018-02-28 $225.31 $227.90 $221.90 $222.02 $204.22 1,228,291
2018-02-27 $225.61 $228.35 $225.05 $225.05 $207.01 1,349,117
2018-02-26 $221.59 $225.27 $221.12 $225.03 $206.99 1,235,547
2018-02-23 $219.42 $220.39 $217.48 $220.34 $202.68 733,515
2018-02-22 $219.83 $221.42 $217.72 $218.32 $200.82 812,997
2018-02-21 $220.12 $223.35 $218.67 $218.70 $201.17 1,015,079
2018-02-20 $223.27 $223.27 $218.72 $219.82 $202.20 1,141,812
2018-02-16 $221.66 $224.85 $221.28 $222.87 $205.01 984,059
2018-02-15 $221.65 $223.15 $218.85 $222.51 $204.67 1,006,226
2018-02-14 $214.42 $220.46 $214.03 $219.95 $202.32 1,353,807
2018-02-13 $216.99 $216.99 $213.37 $215.40 $198.13 1,805,001
2018-02-12 $219.17 $220.25 $217.66 $218.89 $201.34 2,361,327
2018-02-09 $212.59 $218.82 $209.91 $217.14 $199.73 2,071,015
2018-02-08 $221.89 $222.59 $211.24 $211.44 $194.49 3,036,776
2018-02-07 $227.93 $227.93 $220.93 $221.92 $204.13 2,660,063
2018-02-06 $217.00 $234.44 $215.00 $227.52 $209.28 2,948,101
2018-02-05 $237.75 $237.76 $224.82 $224.82 $206.80 1,765,761
2018-02-02 $240.56 $241.43 $236.69 $237.11 $218.10 1,267,911
2018-02-01 $241.08 $243.51 $240.20 $241.52 $222.16 1,134,975
2018-01-31 $243.77 $244.83 $241.65 $242.94 $223.47 1,516,666
2018-01-30 $243.10 $244.68 $241.12 $243.50 $223.98 1,234,428
2018-01-29 $246.30 $248.39 $244.29 $244.93 $225.30 1,294,514
2018-01-26 $244.30 $246.32 $240.31 $246.28 $226.54 1,573,159
2018-01-25 $239.65 $244.34 $239.26 $242.35 $222.92 1,499,137
2018-01-24 $236.13 $239.40 $235.08 $238.64 $219.51 1,036,655
2018-01-23 $236.03 $236.86 $234.34 $234.71 $215.90 1,205,844
2018-01-22 $234.07 $236.74 $233.26 $236.71 $217.74 1,211,749
2018-01-19 $234.50 $234.70 $232.55 $234.51 $215.71 1,503,542
2018-01-18 $231.11 $232.35 $229.10 $232.12 $213.51 1,098,814
2018-01-17 $230.28 $231.38 $226.75 $231.37 $212.82 1,705,450
2018-01-16 $227.98 $230.12 $226.62 $228.54 $210.22 1,754,777
2018-01-12 $226.77 $227.78 $223.94 $227.71 $209.46 1,917,210
2018-01-11 $224.56 $225.94 $221.86 $225.82 $207.72 1,593,768
2018-01-10 $226.00 $226.09 $222.84 $224.56 $206.56 1,306,991
2018-01-09 $222.34 $226.85 $221.60 $226.42 $208.27 1,402,621
2018-01-08 $222.03 $222.68 $220.26 $221.40 $203.65 1,779,822
2018-01-05 $222.37 $223.55 $221.26 $222.08 $204.28 1,459,293
2018-01-04 $219.34 $221.77 $219.21 $220.99 $203.28 1,364,996
2018-01-03 $219.43 $221.28 $218.78 $219.99 $202.36 1,778,579
2018-01-02 $215.09 $220.04 $215.09 $217.84 $200.38 2,720,603
2017-12-29 $216.37 $218.25 $213.95 $214.06 $196.90 1,669,879
2017-12-28 $217.32 $218.88 $214.18 $214.32 $197.14 2,257,297
2017-12-27 $217.13 $217.78 $216.50 $217.32 $199.90 649,879
2017-12-26 $217.69 $217.79 $216.41 $217.02 $199.62 480,778
2017-12-22 $218.30 $218.66 $216.87 $217.23 $199.82 1,367,566
2017-12-21 $219.85 $220.62 $217.53 $217.78 $200.32 666,784
2017-12-20 $220.96 $222.20 $218.86 $218.99 $201.44 868,815
2017-12-19 $222.33 $222.89 $220.43 $221.33 $203.59 1,007,132
2017-12-18 $221.63 $222.69 $220.66 $221.73 $203.96 1,150,943
2017-12-15 $220.29 $222.10 $218.68 $221.46 $203.71 2,246,032
2017-12-14 $219.26 $220.55 $218.45 $218.77 $201.23 1,381,031
2017-12-13 $218.76 $220.61 $218.39 $218.94 $201.39 1,007,976
2017-12-12 $219.25 $220.89 $218.67 $218.99 $201.44 1,328,723
2017-12-11 $218.23 $220.66 $217.50 $218.31 $200.81 1,164,732
2017-12-08 $218.56 $220.44 $217.44 $219.68 $202.07 1,180,526
2017-12-07 $218.40 $219.36 $216.88 $217.81 $200.35 1,379,068
2017-12-06 $218.40 $220.43 $218.00 $218.92 $200.68 1,027,053
2017-12-05 $218.93 $220.75 $218.51 $219.07 $200.82 973,807
2017-12-04 $227.94 $228.54 $218.87 $218.92 $200.68 1,735,962
2017-12-01 $228.27 $229.69 $224.52 $226.33 $207.47 1,604,761
2017-11-30 $227.00 $228.80 $224.75 $228.21 $209.20 2,143,123
2017-11-29 $227.11 $227.80 $225.13 $226.88 $207.98 954,884
2017-11-28 $226.37 $227.33 $224.89 $227.15 $208.23 1,160,511
2017-11-27 $226.30 $227.84 $224.85 $225.40 $206.62 1,070,149
2017-11-24 $225.00 $226.40 $224.23 $226.28 $207.43 383,361
2017-11-22 $226.23 $226.23 $222.96 $224.23 $205.55 1,190,293
2017-11-21 $223.28 $227.50 $222.53 $226.83 $207.93 1,513,456
2017-11-20 $221.15 $222.31 $220.48 $221.50 $203.05 827,814
2017-11-17 $220.77 $221.42 $219.92 $220.31 $201.96 736,941
2017-11-16 $219.82 $221.59 $219.14 $221.52 $203.06 915,755
2017-11-15 $220.08 $220.44 $218.83 $219.10 $200.85 822,483
2017-11-14 $219.04 $221.15 $218.70 $220.46 $202.09 887,708
2017-11-13 $218.67 $220.71 $217.50 $220.00 $201.67 885,828
2017-11-10 $223.68 $224.30 $217.56 $219.23 $200.97 1,814,984
2017-11-09 $220.97 $224.58 $220.53 $224.48 $205.78 1,010,144
2017-11-08 $221.43 $222.33 $220.27 $221.43 $202.98 1,249,134
2017-11-07 $222.75 $223.11 $219.72 $221.27 $202.84 1,958,419
2017-11-06 $224.66 $225.23 $222.05 $222.20 $203.69 1,017,474
2017-11-03 $218.42 $224.89 $217.50 $224.41 $205.71 1,440,339
2017-11-02 $214.94 $224.73 $210.00 $224.02 $205.36 2,762,093
2017-11-01 $207.53 $210.10 $203.99 $208.06 $190.73 2,125,145
2017-10-31 $208.50 $209.55 $208.00 $208.67 $191.29 1,349,057
2017-10-30 $209.73 $210.16 $207.79 $208.65 $191.27 1,137,030
2017-10-27 $210.10 $211.19 $209.23 $210.10 $192.60 1,608,079
2017-10-26 $211.49 $211.55 $209.47 $209.84 $192.36 1,967,526
2017-10-25 $210.91 $211.66 $209.98 $210.05 $192.55 993,123
2017-10-24 $211.58 $211.58 $209.81 $210.97 $193.39 966,914
2017-10-23 $212.06 $214.72 $210.47 $211.03 $193.45 1,028,716
2017-10-20 $210.00 $212.54 $209.72 $211.83 $194.18 1,280,226
2017-10-19 $207.36 $209.50 $206.70 $209.36 $191.92 1,058,197
2017-10-18 $203.08 $207.73 $202.73 $207.72 $190.41 2,196,178
2017-10-17 $200.85 $203.28 $200.08 $203.07 $186.15 970,053
2017-10-16 $200.94 $201.42 $200.18 $200.82 $184.09 1,097,502
2017-10-13 $198.68 $201.47 $197.44 $201.43 $184.65 1,365,521
2017-10-12 $196.77 $198.89 $196.77 $198.83 $182.26 752,486
2017-10-11 $196.27 $197.65 $196.19 $197.51 $181.05 762,514
2017-10-10 $196.97 $197.52 $195.72 $196.29 $179.94 1,087,611
2017-10-09 $197.53 $197.69 $196.41 $197.14 $180.72 1,095,561
2017-10-06 $197.25 $198.17 $196.57 $198.08 $181.58 1,160,976
2017-10-05 $195.00 $197.25 $194.19 $197.25 $180.82 1,251,710
2017-10-04 $193.73 $195.13 $193.67 $195.00 $178.75 905,966
2017-10-03 $196.20 $196.79 $193.05 $193.73 $177.59 1,072,697
2017-10-02 $196.91 $197.84 $195.30 $196.29 $179.94 1,087,545
2017-09-29 $192.99 $195.99 $192.99 $195.95 $179.62 1,120,341
2017-09-28 $194.35 $195.39 $192.66 $193.60 $177.47 961,744
2017-09-27 $194.53 $194.68 $192.59 $194.05 $177.88 864,197
2017-09-26 $194.06 $194.55 $192.98 $194.32 $178.13 1,013,524
2017-09-25 $192.91 $193.62 $192.04 $193.20 $177.10 1,221,639
2017-09-22 $192.50 $193.22 $191.60 $193.06 $176.98 1,077,070
2017-09-21 $193.79 $193.89 $191.53 $191.56 $175.60 1,083,050
2017-09-20 $193.11 $194.40 $192.65 $194.00 $177.84 1,120,689
2017-09-19 $195.76 $196.60 $192.69 $193.00 $176.92 1,438,282
2017-09-18 $195.92 $196.93 $195.46 $195.61 $179.31 1,081,594
2017-09-15 $197.51 $198.24 $195.08 $195.34 $179.07 1,601,453
2017-09-14 $196.29 $197.91 $195.52 $197.60 $181.14 1,415,968
2017-09-13 $201.64 $202.40 $195.81 $196.62 $180.24 1,979,176
2017-09-12 $203.45 $203.79 $201.41 $202.20 $185.35 1,156,858
2017-09-11 $204.79 $204.86 $202.84 $203.87 $186.88 1,640,525
2017-09-08 $199.95 $204.29 $199.46 $203.70 $186.73 1,230,933
2017-09-07 $198.45 $200.78 $198.45 $199.57 $182.94 986,060
2017-09-06 $200.57 $201.00 $199.15 $199.23 $181.97 781,834
2017-09-05 $198.39 $200.41 $198.31 $200.07 $182.73 917,967
2017-09-01 $199.44 $199.87 $197.56 $199.15 $181.89 764,874
2017-08-31 $198.28 $199.69 $197.55 $199.44 $182.16 1,151,715
2017-08-30 $198.50 $198.87 $197.38 $197.90 $180.75 834,179
2017-08-29 $198.11 $199.38 $198.08 $198.90 $181.66 825,162
2017-08-28 $199.17 $199.82 $198.62 $199.05 $181.80 463,017
2017-08-25 $198.09 $198.79 $197.69 $198.57 $181.36 809,022
2017-08-24 $198.68 $198.68 $196.84 $197.86 $180.71 830,046
2017-08-23 $199.59 $200.14 $197.30 $197.58 $180.46 1,180,439
2017-08-22 $199.15 $200.89 $198.84 $200.36 $183.00 874,646
2017-08-21 $198.09 $199.25 $196.73 $199.17 $181.91 632,925
2017-08-18 $199.56 $199.56 $196.69 $197.69 $180.56 1,009,807
2017-08-17 $201.13 $202.27 $199.31 $199.31 $182.04 986,134
2017-08-16 $201.97 $202.67 $200.82 $201.39 $183.94 1,108,452
2017-08-15 $201.94 $202.90 $201.41 $201.48 $184.02 1,012,275
2017-08-14 $201.49 $202.30 $200.59 $201.77 $184.29 1,596,556
2017-08-11 $198.41 $201.12 $197.55 $200.36 $183.00 1,281,048
2017-08-10 $197.69 $199.01 $197.30 $198.22 $181.04 1,279,721
2017-08-09 $196.23 $197.89 $196.23 $197.84 $180.70 1,118,586
2017-08-08 $198.87 $199.01 $196.44 $196.63 $179.59 1,114,827
2017-08-07 $197.17 $197.84 $196.01 $197.84 $180.70 979,029
2017-08-04 $199.77 $200.27 $195.42 $197.05 $179.97 2,224,418
2017-08-03 $192.95 $199.52 $192.34 $198.90 $181.66 2,632,798
2017-08-02 $200.96 $201.76 $199.06 $200.93 $183.52 1,360,061
2017-08-01 $201.70 $202.34 $200.54 $201.20 $183.77 840,359
2017-07-31 $202.34 $202.89 $200.84 $201.40 $183.95 1,057,641
2017-07-28 $201.83 $203.19 $200.49 $201.98 $184.48 1,529,283
2017-07-27 $203.00 $203.40 $200.50 $201.67 $184.19 1,371,967
2017-07-26 $203.68 $204.40 $202.41 $202.72 $185.15 1,055,023
2017-07-25 $206.24 $206.63 $203.27 $204.27 $186.57 964,939
2017-07-24 $205.19 $205.94 $204.40 $205.63 $187.81 1,668,027
2017-07-21 $202.83 $205.73 $202.83 $205.30 $187.51 1,758,342
2017-07-20 $201.93 $204.01 $201.77 $203.33 $185.71 999,650
2017-07-19 $201.50 $202.57 $200.74 $202.02 $184.51 1,280,557
2017-07-18 $200.15 $201.44 $199.13 $201.01 $183.59 1,066,497
2017-07-17 $200.67 $201.30 $199.45 $199.99 $182.66 887,045
2017-07-14 $198.24 $200.62 $197.60 $200.62 $183.24 856,176
2017-07-13 $198.16 $198.49 $197.02 $197.89 $180.74 589,160
2017-07-12 $197.48 $199.24 $196.79 $198.15 $180.98 1,098,921
2017-07-11 $197.45 $198.15 $196.20 $196.38 $179.36 1,211,142
2017-07-10 $197.84 $198.15 $196.67 $197.50 $180.39 1,347,844
2017-07-07 $196.00 $197.85 $195.39 $197.79 $180.65 1,046,017
2017-07-06 $196.38 $196.66 $194.88 $195.34 $178.41 1,342,884
2017-07-05 $194.53 $197.27 $194.22 $196.98 $179.91 1,090,324
2017-07-03 $195.79 $196.22 $194.63 $194.63 $177.76 698,683
2017-06-30 $195.07 $196.59 $195.01 $195.11 $178.20 1,276,515
2017-06-29 $194.50 $195.56 $192.02 $193.23 $176.49 956,312
2017-06-28 $195.89 $195.98 $194.63 $194.91 $178.02 1,221,911
2017-06-27 $194.50 $196.01 $193.92 $194.99 $178.09 1,988,076
2017-06-26 $194.95 $195.28 $194.15 $194.72 $177.85 1,285,912
2017-06-23 $195.08 $195.45 $193.84 $195.15 $178.24 1,695,775
2017-06-22 $193.32 $195.39 $192.94 $195.06 $178.16 1,315,987
2017-06-21 $194.76 $195.52 $193.10 $193.49 $176.72 1,612,551
2017-06-20 $193.21 $195.88 $193.01 $194.46 $177.61 1,836,562
2017-06-19 $191.87 $194.04 $191.60 $193.48 $176.71 1,214,947
2017-06-16 $191.95 $192.39 $190.60 $191.29 $174.71 1,571,033
2017-06-15 $191.77 $192.92 $190.94 $191.85 $175.23 1,142,831
2017-06-14 $193.00 $193.71 $191.77 $192.52 $175.84 897,303
2017-06-13 $191.03 $192.89 $190.06 $192.36 $175.69 1,161,742
2017-06-12 $192.20 $192.58 $187.27 $191.00 $174.45 1,783,586
2017-06-09 $192.00 $192.95 $190.98 $192.00 $175.36 1,717,919
2017-06-08 $192.52 $193.70 $190.74 $191.83 $175.21 1,604,087
2017-06-07 $191.56 $193.15 $191.31 $192.59 $175.90 1,244,384
2017-06-06 $193.38 $193.89 $191.33 $191.90 $174.61 1,408,788
2017-06-05 $193.20 $193.95 $192.42 $193.07 $175.67 1,242,926
2017-06-02 $192.96 $194.11 $192.36 $193.06 $175.66 1,432,195
2017-06-01 $188.37 $193.35 $188.30 $192.83 $175.46 2,052,166
2017-05-31 $189.29 $190.71 $188.10 $189.23 $172.18 2,376,308
2017-05-30 $185.76 $188.48 $185.33 $188.07 $171.12 1,620,896
2017-05-26 $187.03 $187.41 $185.65 $186.48 $169.68 1,278,678
2017-05-25 $187.14 $187.42 $185.33 $186.77 $169.94 1,233,360
2017-05-24 $186.56 $187.25 $185.71 $187.00 $170.15 1,501,941
2017-05-23 $185.13 $187.19 $185.03 $186.62 $169.80 1,833,459
2017-05-22 $184.08 $185.78 $183.17 $184.77 $168.12 1,836,622
2017-05-19 $183.00 $185.10 $182.96 $184.13 $167.54 2,218,203
2017-05-18 $181.48 $183.45 $180.90 $182.61 $166.16 1,615,269
2017-05-17 $181.34 $182.49 $180.44 $181.48 $165.13 2,324,103
2017-05-16 $185.62 $185.81 $182.64 $182.75 $166.28 1,910,435
2017-05-15 $184.12 $185.22 $183.54 $185.13 $168.45 2,881,217
2017-05-12 $184.24 $187.69 $184.12 $184.62 $167.99 3,203,759
2017-05-11 $181.70 $184.95 $181.56 $184.86 $168.20 11,361,925
2017-05-10 $181.15 $181.55 $177.64 $179.76 $163.56 5,125,748
2017-05-09 $182.07 $182.44 $179.51 $180.66 $164.38 3,283,047
2017-05-08 $184.29 $184.80 $182.35 $182.62 $166.17 2,521,543
2017-05-05 $184.78 $186.09 $184.11 $185.40 $168.69 1,458,628
2017-05-04 $183.65 $184.86 $182.78 $184.86 $168.20 2,018,713
2017-05-03 $184.84 $185.33 $182.50 $183.76 $167.20 2,636,231
2017-05-02 $185.52 $186.38 $183.01 $185.28 $168.59 3,357,756
2017-05-01 $186.38 $187.63 $184.84 $186.38 $169.59 2,464,327
2017-04-28 $182.09 $187.20 $181.67 $186.97 $170.12 3,843,518
2017-04-27 $179.97 $182.85 $179.43 $182.55 $166.10 2,262,193
2017-04-26 $179.70 $180.13 $178.28 $179.81 $163.61 2,614,728
2017-04-25 $178.52 $180.79 $177.30 $179.07 $162.94 3,955,575
2017-04-24 $185.29 $185.29 $175.66 $177.07 $161.12 99,959
2017-04-21 $185.99 $186.14 $184.25 $185.29 $168.59 592,123
2017-04-20 $184.14 $186.40 $183.33 $186.05 $169.29 642,847
2017-04-19 $184.27 $184.89 $183.80 $184.16 $167.57 559,015
2017-04-18 $183.31 $183.88 $182.19 $183.38 $166.86 557,566
2017-04-17 $183.23 $184.10 $182.77 $183.96 $167.38 434,481
2017-04-13 $182.80 $183.77 $182.59 $182.59 $166.14 597,359
2017-04-12 $182.91 $183.94 $182.46 $183.22 $166.71 733,784
2017-04-11 $183.43 $184.43 $182.71 $183.78 $167.22 527,632
2017-04-10 $185.07 $185.07 $183.35 $184.04 $167.46 1,067,728
2017-04-07 $183.50 $184.60 $183.43 $184.11 $167.52 651,636
2017-04-06 $183.08 $183.80 $182.34 $183.40 $166.88 731,300
2017-04-05 $183.77 $184.93 $182.95 $183.31 $166.79 720,901
2017-04-04 $184.40 $184.40 $182.31 $183.07 $166.57 773,609
2017-04-03 $184.00 $185.21 $182.63 $184.28 $167.68 632,513
2017-03-31 $183.17 $183.89 $182.60 $183.44 $166.91 734,472
2017-03-30 $183.59 $184.39 $182.67 $183.71 $167.16 562,163
2017-03-29 $183.21 $184.47 $182.58 $183.87 $167.30 465,896
2017-03-28 $183.47 $184.32 $182.31 $183.92 $167.35 677,335
2017-03-27 $183.10 $184.40 $182.09 $183.76 $167.20 838,974
2017-03-24 $183.67 $185.09 $183.42 $183.87 $167.30 674,508
2017-03-23 $182.15 $185.00 $181.76 $183.71 $167.16 1,116,133
2017-03-22 $181.90 $183.88 $180.51 $182.64 $166.18 1,364,277
2017-03-21 $183.28 $183.99 $180.40 $181.32 $164.98 1,210,372
2017-03-20 $184.12 $184.20 $182.09 $182.63 $166.17 808,517
2017-03-17 $181.69 $184.22 $181.23 $183.79 $167.23 1,888,612
2017-03-16 $183.45 $183.95 $180.10 $181.37 $165.03 1,650,006
2017-03-15 $183.60 $184.76 $182.86 $184.54 $167.91 1,258,497
2017-03-14 $184.36 $184.65 $182.07 $182.98 $166.49 1,061,495
2017-03-13 $185.09 $185.44 $183.92 $184.90 $168.24 852,878
2017-03-10 $185.22 $185.70 $184.32 $185.31 $168.61 756,358
2017-03-09 $183.89 $185.54 $183.44 $185.07 $168.39 892,451
2017-03-08 $182.29 $184.62 $182.27 $184.06 $167.48 843,007
2017-03-07 $183.76 $184.52 $182.80 $183.94 $166.71 637,799
2017-03-06 $183.72 $184.92 $183.22 $184.49 $167.20 833,180
2017-03-03 $184.18 $184.94 $183.82 $184.69 $167.39 621,735
2017-03-02 $185.00 $185.32 $183.85 $184.73 $167.42 520,128
2017-03-01 $183.66 $186.11 $182.79 $185.34 $167.97 778,077
2017-02-28 $182.95 $183.88 $182.45 $183.05 $165.90 658,530
2017-02-27 $183.16 $183.88 $182.33 $182.82 $165.69 715,816
2017-02-24 $181.98 $183.42 $181.14 $183.42 $166.23 674,001
2017-02-23 $182.23 $182.85 $181.55 $182.30 $165.22 628,025
2017-02-22 $181.33 $182.58 $181.13 $181.95 $164.90 666,134
2017-02-21 $181.50 $182.65 $179.91 $182.02 $164.97 967,314
2017-02-17 $180.20 $180.90 $179.32 $180.90 $163.95 830,579
2017-02-16 $180.24 $180.90 $178.92 $180.62 $163.70 944,011
2017-02-15 $177.92 $180.49 $177.92 $180.09 $163.22 876,424
2017-02-14 $178.44 $179.00 $177.72 $178.77 $162.02 672,224
2017-02-13 $178.52 $178.91 $177.72 $178.55 $161.82 452,834
2017-02-10 $177.81 $178.68 $177.54 $178.03 $161.35 612,955
2017-02-09 $178.06 $179.04 $176.65 $177.81 $161.15 1,475,326
2017-02-08 $178.04 $179.02 $177.44 $178.06 $161.38 550,170
2017-02-07 $179.00 $180.00 $178.48 $178.81 $162.06 878,645
2017-02-06 $178.63 $178.94 $177.65 $178.36 $161.65 742,079
2017-02-03 $178.75 $179.45 $177.58 $179.37 $162.56 1,199,553
2017-02-02 $181.00 $181.44 $176.74 $177.97 $161.29 1,317,552
2017-02-01 $175.88 $179.14 $174.35 $178.97 $162.20 1,759,017
2017-01-31 $174.41 $177.54 $174.13 $177.29 $160.68 1,584,381
2017-01-30 $175.40 $175.40 $173.53 $174.82 $158.44 1,008,946
2017-01-27 $172.31 $175.90 $171.86 $175.28 $158.86 920,504
2017-01-26 $171.60 $172.44 $170.53 $171.09 $155.06 769,975
2017-01-25 $170.89 $172.11 $170.45 $171.57 $155.49 973,539
2017-01-24 $171.38 $171.79 $169.19 $170.36 $154.40 803,698
2017-01-23 $172.41 $173.68 $170.80 $170.88 $154.87 821,669
2017-01-20 $173.78 $174.34 $172.03 $172.29 $156.15 1,503,297
2017-01-19 $173.30 $174.21 $172.68 $173.52 $157.26 1,841,886
2017-01-18 $173.92 $174.09 $172.69 $173.98 $157.68 932,673
2017-01-17 $172.53 $173.87 $171.31 $173.42 $157.17 625,145
2017-01-13 $173.40 $174.16 $172.26 $173.35 $157.11 662,817
2017-01-12 $172.87 $173.69 $170.57 $173.49 $157.23 1,066,621
2017-01-11 $170.51 $173.74 $168.86 $173.71 $157.43 1,682,123
2017-01-10 $168.56 $172.90 $168.37 $170.94 $154.92 1,303,538
2017-01-09 $168.23 $169.67 $168.03 $168.87 $153.05 1,194,557
2017-01-06 $165.29 $168.58 $164.94 $167.89 $152.16 1,078,038
2017-01-05 $163.81 $165.32 $163.36 $164.80 $149.36 1,156,889
2017-01-04 $165.46 $165.90 $164.43 $164.94 $149.49 1,212,346
2017-01-03 $161.95 $165.29 $161.50 $165.15 $149.68 1,739,067
2016-12-30 $166.96 $166.96 $165.03 $165.55 $150.04 922,883
2016-12-29 $165.87 $166.88 $165.59 $166.15 $150.58 730,311
2016-12-28 $167.22 $167.27 $165.25 $165.87 $150.33 474,763
2016-12-27 $167.53 $168.47 $166.92 $167.06 $151.41 423,206
2016-12-23 $166.21 $167.14 $165.61 $166.48 $150.88 426,849
2016-12-22 $166.10 $166.36 $164.53 $165.91 $150.36 692,737
2016-12-21 $165.97 $166.83 $164.89 $165.97 $150.42 685,007
2016-12-20 $167.24 $167.82 $165.58 $166.15 $150.58 680,761
2016-12-19 $167.83 $168.50 $166.29 $166.74 $151.12 999,282
2016-12-16 $169.32 $169.97 $167.11 $167.75 $152.03 1,507,154
2016-12-15 $167.85 $169.41 $167.01 $169.19 $153.34 1,111,472
2016-12-14 $168.63 $169.30 $167.23 $167.75 $152.03 884,294
2016-12-13 $168.94 $171.94 $167.16 $168.12 $152.37 1,500,965
2016-12-12 $166.51 $169.65 $166.51 $169.40 $153.53 990,896
2016-12-09 $163.67 $166.79 $163.67 $166.51 $150.91 797,562
2016-12-08 $163.69 $165.45 $162.59 $163.64 $148.31 1,429,206
2016-12-07 $163.50 $164.05 $161.29 $163.99 $148.62 1,146,509
2016-12-06 $165.58 $165.58 $162.07 $164.75 $148.65 1,554,136
2016-12-05 $166.47 $167.08 $163.93 $164.41 $148.34 1,639,607
2016-12-02 $165.49 $167.32 $164.75 $165.53 $149.36 932,564
2016-12-01 $168.71 $169.79 $164.37 $164.62 $148.53 1,085,870
2016-11-30 $172.18 $172.75 $168.31 $169.10 $152.58 1,386,340
2016-11-29 $170.76 $173.54 $170.76 $172.73 $155.85 1,361,700
2016-11-28 $170.29 $171.52 $170.06 $170.31 $153.67 659,392
2016-11-25 $169.65 $171.41 $168.55 $170.69 $154.01 501,855
2016-11-23 $165.57 $169.54 $165.57 $168.48 $152.02 1,129,775
2016-11-22 $170.49 $171.16 $164.67 $167.67 $151.29 2,347,676
2016-11-21 $171.69 $172.94 $171.34 $172.07 $155.26 919,186
2016-11-18 $173.50 $174.09 $171.21 $171.86 $155.07 1,211,930
2016-11-17 $169.65 $173.46 $168.90 $173.42 $156.47 1,693,395
2016-11-16 $166.56 $169.39 $165.94 $169.26 $152.72 1,290,328
2016-11-15 $162.84 $167.11 $162.51 $166.78 $150.48 1,969,135
2016-11-14 $170.59 $170.59 $162.44 $162.80 $146.89 2,676,999
2016-11-11 $175.10 $175.83 $169.95 $170.36 $153.71 1,435,510
2016-11-10 $176.14 $178.26 $174.68 $175.61 $158.45 1,696,185
2016-11-09 $177.97 $178.99 $172.04 $174.81 $157.73 1,732,790
2016-11-08 $177.40 $179.83 $176.32 $178.71 $161.25 898,560
2016-11-07 $176.92 $178.53 $176.48 $177.89 $160.51 1,437,854
2016-11-04 $173.23 $176.42 $172.82 $174.99 $157.89 1,336,232
2016-11-03 $168.98 $174.99 $168.46 $173.18 $156.26 2,161,288
2016-11-02 $166.67 $169.21 $165.73 $166.87 $150.56 2,098,433
2016-11-01 $167.64 $168.22 $165.49 $166.37 $150.11 1,504,697
2016-10-31 $167.26 $168.22 $166.58 $167.91 $151.50 1,808,281
2016-10-28 $167.41 $169.67 $166.75 $167.79 $151.39 1,047,279
2016-10-27 $168.31 $168.81 $167.08 $167.25 $150.91 1,240,333
2016-10-26 $169.73 $169.86 $166.82 $167.55 $151.18 1,484,246
2016-10-25 $172.49 $172.69 $170.69 $170.98 $154.27 1,051,801
2016-10-24 $173.38 $173.85 $172.10 $172.16 $155.34 1,041,596
2016-10-21 $172.20 $172.61 $171.13 $172.32 $155.48 643,881
2016-10-20 $172.26 $173.76 $171.68 $173.03 $156.12 718,407
2016-10-19 $173.10 $173.59 $172.10 $172.22 $155.39 693,790
2016-10-18 $172.73 $173.26 $171.82 $172.79 $155.91 665,338
2016-10-17 $172.17 $172.40 $171.02 $171.54 $154.78 824,092
2016-10-14 $173.90 $174.05 $171.90 $171.93 $155.13 888,197
2016-10-13 $172.73 $173.28 $171.06 $172.86 $155.97 1,420,531
2016-10-12 $175.15 $175.15 $173.28 $173.47 $156.52 997,544
2016-10-11 $178.70 $178.70 $173.27 $173.97 $156.97 1,010,584
2016-10-10 $178.35 $180.03 $178.27 $179.19 $161.68 442,773
2016-10-07 $177.39 $177.81 $176.20 $177.40 $160.07 632,497
2016-10-06 $176.54 $177.30 $175.51 $177.11 $159.80 615,351
2016-10-05 $176.08 $177.19 $175.80 $176.65 $159.39 718,822
2016-10-04 $178.00 $179.01 $175.04 $176.08 $158.87 766,496
2016-10-03 $178.67 $179.33 $177.51 $178.41 $160.98 738,478
2016-09-30 $177.02 $180.58 $177.02 $179.73 $162.17 1,185,019
2016-09-29 $179.08 $179.35 $175.76 $176.44 $159.20 614,916
2016-09-28 $180.57 $180.57 $178.24 $179.17 $161.66 607,503
2016-09-27 $177.33 $178.99 $176.65 $178.97 $161.48 692,338
2016-09-26 $178.21 $178.60 $176.26 $177.01 $159.71 708,019
2016-09-23 $179.20 $180.40 $177.48 $179.50 $161.96 1,205,264
2016-09-22 $180.00 $181.76 $179.14 $181.55 $163.81 699,256
2016-09-21 $176.50 $179.62 $176.50 $179.38 $161.85 787,104
2016-09-20 $177.00 $177.08 $175.78 $175.89 $158.70 510,835
2016-09-19 $175.81 $176.96 $175.23 $175.66 $158.50 542,336
2016-09-16 $176.06 $176.36 $174.09 $175.20 $158.08 1,023,017
2016-09-15 $172.75 $176.61 $172.40 $176.02 $158.82 843,446
2016-09-14 $171.70 $172.93 $171.44 $172.80 $155.92 786,397
2016-09-13 $172.37 $172.78 $170.62 $171.10 $154.38 820,977
2016-09-12 $170.43 $173.45 $170.26 $173.29 $156.36 917,058
2016-09-09 $175.75 $175.89 $170.99 $171.00 $154.29 991,156
2016-09-08 $177.02 $177.84 $176.14 $176.65 $159.39 762,100
2016-09-07 $176.76 $177.76 $176.01 $177.76 $160.39 746,784
2016-09-06 $177.42 $177.96 $176.67 $177.88 $159.90 603,523
2016-09-02 $177.50 $177.95 $176.84 $177.32 $159.40 488,769
2016-09-01 $177.71 $177.78 $175.71 $177.02 $159.13 624,242
2016-08-31 $177.80 $178.79 $176.58 $177.21 $159.30 886,240
2016-08-30 $176.76 $178.15 $176.51 $177.73 $159.77 765,998
2016-08-29 $175.39 $177.85 $175.25 $177.25 $159.34 994,469
2016-08-26 $174.20 $176.45 $174.13 $175.47 $157.74 1,001,934
2016-08-25 $173.04 $175.42 $173.04 $174.14 $156.54 825,640
2016-08-24 $174.84 $175.26 $172.91 $173.25 $155.74 514,382
2016-08-23 $174.75 $176.00 $174.71 $174.91 $157.24 705,660
2016-08-22 $173.98 $174.78 $173.74 $174.46 $156.83 726,530
2016-08-19 $173.20 $174.00 $172.37 $173.85 $156.28 731,562
2016-08-18 $172.66 $173.91 $172.03 $173.70 $156.15 706,182
2016-08-17 $172.54 $173.34 $172.03 $173.11 $155.62 538,299
2016-08-16 $173.38 $174.15 $172.73 $172.78 $155.32 865,853
2016-08-15 $174.32 $175.29 $173.91 $174.21 $156.61 539,731
2016-08-12 $176.22 $176.49 $173.66 $173.98 $156.40 613,821
2016-08-11 $175.00 $177.27 $174.09 $176.71 $158.85 960,162
2016-08-10 $174.09 $174.99 $173.29 $174.97 $157.29 712,954
2016-08-09 $173.57 $175.09 $172.83 $174.15 $156.55 602,228
2016-08-08 $173.73 $173.85 $172.76 $173.52 $155.99 770,543
2016-08-05 $171.60 $173.78 $171.60 $173.73 $156.17 1,219,255
2016-08-04 $168.75 $171.63 $166.35 $171.53 $154.20 3,074,762
2016-08-03 $176.64 $176.75 $175.09 $175.78 $158.02 1,305,013
2016-08-02 $176.38 $176.60 $174.88 $176.43 $158.60 746,463
2016-08-01 $174.99 $177.78 $174.30 $176.78 $158.92 802,994
2016-07-29 $175.65 $176.98 $175.37 $176.00 $158.21 795,176
2016-07-28 $174.90 $176.17 $173.98 $175.96 $158.18 531,149
2016-07-27 $174.66 $175.02 $172.53 $174.53 $156.89 779,933
2016-07-26 $172.54 $175.12 $172.40 $175.03 $157.34 802,008
2016-07-25 $173.67 $174.00 $171.87 $172.78 $155.32 714,583
2016-07-22 $174.65 $174.73 $172.02 $173.67 $156.12 654,827
2016-07-21 $175.41 $175.81 $174.07 $174.86 $157.19 454,789
2016-07-20 $175.19 $176.33 $174.54 $175.78 $158.02 521,291
2016-07-19 $174.34 $175.56 $173.84 $174.52 $156.88 616,313
2016-07-18 $175.50 $176.01 $173.51 $174.40 $156.78 898,481
2016-07-15 $177.39 $177.50 $174.77 $175.08 $157.39 967,886
2016-07-14 $177.10 $177.41 $175.78 $176.53 $158.69 685,161
2016-07-13 $176.61 $176.93 $174.91 $175.94 $158.16 673,886
2016-07-12 $176.46 $176.91 $175.61 $175.70 $157.95 864,733
2016-07-11 $175.97 $177.01 $175.83 $176.35 $158.53 735,539
2016-07-08 $174.08 $176.24 $172.90 $175.64 $157.89 914,097
2016-07-07 $171.89 $173.24 $171.61 $173.17 $155.67 880,929
2016-07-06 $170.21 $172.38 $169.72 $172.07 $154.68 1,174,920
2016-07-05 $169.29 $171.57 $169.25 $171.21 $153.91 828,759
2016-07-01 $169.59 $170.28 $169.21 $169.64 $152.50 798,542
2016-06-30 $168.43 $169.62 $168.06 $169.59 $152.45 857,253
2016-06-29 $165.44 $168.34 $164.73 $168.17 $151.18 795,027
2016-06-28 $163.98 $164.68 $162.88 $164.08 $147.50 1,435,445
2016-06-27 $166.61 $166.61 $162.39 $163.01 $146.54 1,421,874
2016-06-24 $168.90 $169.73 $166.25 $166.71 $149.86 1,500,732
2016-06-23 $171.00 $172.20 $170.25 $172.19 $154.79 788,687
2016-06-22 $170.15 $170.77 $169.63 $169.97 $152.79 721,771
2016-06-21 $168.55 $170.68 $168.55 $170.02 $152.84 1,402,517
2016-06-20 $167.52 $169.12 $167.30 $168.03 $151.05 813,298
2016-06-17 $167.37 $167.37 $164.63 $165.79 $149.04 932,457
2016-06-16 $166.34 $167.66 $165.11 $167.30 $150.39 668,383
2016-06-15 $169.30 $169.40 $166.51 $166.76 $149.91 1,120,545
2016-06-14 $167.63 $169.26 $167.22 $169.01 $151.93 697,073
2016-06-13 $169.32 $170.47 $168.26 $168.35 $151.34 734,866
2016-06-10 $169.37 $169.92 $168.07 $169.29 $152.18 823,668
2016-06-09 $170.25 $171.64 $169.70 $170.23 $153.03 779,413
2016-06-08 $168.52 $170.24 $168.20 $170.14 $152.95 598,465
2016-06-07 $169.49 $169.78 $168.44 $168.62 $151.58 727,388
2016-06-06 $168.93 $170.38 $168.63 $169.98 $152.21 744,740
2016-06-03 $168.77 $169.67 $167.69 $169.23 $151.54 866,688
2016-06-02 $166.90 $168.79 $166.68 $168.75 $151.11 898,513
2016-06-01 $165.96 $167.50 $165.76 $167.04 $149.57 674,634
2016-05-31 $167.00 $167.00 $165.30 $166.45 $149.05 1,195,781
2016-05-27 $167.07 $167.38 $166.40 $166.99 $149.53 664,820
2016-05-26 $166.85 $167.48 $166.72 $167.19 $149.71 651,595
2016-05-25 $166.50 $167.30 $166.02 $167.00 $149.54 798,550
2016-05-24 $165.00 $166.43 $164.15 $166.07 $148.71 895,564
2016-05-23 $165.04 $165.54 $164.12 $164.15 $146.99 925,085
2016-05-20 $164.92 $165.61 $163.89 $165.00 $147.75 1,138,217
2016-05-19 $164.58 $165.37 $162.25 $163.94 $146.80 1,155,823
2016-05-18 $165.37 $166.30 $163.84 $165.45 $148.15 997,958
2016-05-17 $167.74 $168.55 $164.73 $165.43 $148.13 1,210,735
2016-05-16 $166.29 $168.86 $166.18 $168.57 $150.94 1,025,783
2016-05-13 $167.10 $167.58 $165.82 $166.29 $148.90 809,936
2016-05-12 $167.64 $167.91 $166.18 $167.15 $149.67 829,021
2016-05-11 $167.78 $169.08 $167.03 $167.05 $149.58 832,573
2016-05-10 $165.85 $168.32 $165.07 $167.64 $150.11 1,259,626
2016-05-09 $165.17 $167.00 $164.72 $165.98 $148.63 1,474,417
2016-05-06 $163.00 $165.00 $162.47 $164.84 $147.60 1,584,560
2016-05-05 $163.07 $165.96 $160.93 $165.21 $147.94 1,868,940
2016-05-04 $159.94 $162.25 $159.26 $161.60 $144.70 1,643,105
2016-05-03 $160.87 $161.37 $159.45 $160.43 $143.66 1,353,535
2016-05-02 $160.67 $162.24 $157.60 $160.90 $144.08 1,309,411
2016-04-29 $161.01 $161.32 $159.81 $161.26 $144.40 1,377,857
2016-04-28 $160.60 $162.98 $159.92 $161.93 $145.00 1,307,849
2016-04-27 $159.72 $161.85 $159.43 $161.45 $144.57 677,130
2016-04-26 $160.50 $160.89 $159.43 $159.55 $142.87 776,072
2016-04-25 $159.56 $160.26 $159.10 $160.26 $143.50 554,075
2016-04-22 $159.05 $159.99 $158.19 $159.88 $143.16 455,817
2016-04-21 $158.70 $159.96 $157.88 $158.73 $142.13 893,731
2016-04-20 $158.35 $159.86 $158.04 $158.72 $142.12 908,816
2016-04-19 $159.50 $159.50 $157.62 $157.99 $141.47 736,447
2016-04-18 $158.66 $159.49 $158.17 $159.48 $142.81 810,984
2016-04-15 $158.21 $159.25 $157.10 $159.15 $142.51 734,671
2016-04-14 $158.92 $159.37 $157.78 $158.19 $141.65 734,072
2016-04-13 $158.62 $159.22 $157.51 $158.98 $142.36 787,920
2016-04-12 $154.40 $157.93 $154.27 $157.67 $141.18 1,148,423
2016-04-11 $154.63 $155.60 $153.55 $153.91 $137.82 1,107,332
2016-04-08 $156.00 $156.36 $154.05 $154.64 $138.47 858,998
2016-04-07 $154.84 $155.57 $153.71 $155.03 $138.82 959,980
2016-04-06 $152.86 $155.47 $152.54 $155.42 $139.17 838,788
2016-04-05 $154.03 $155.96 $152.56 $152.86 $136.88 1,114,794
2016-04-04 $153.99 $155.98 $153.55 $154.92 $138.72 910,525
2016-04-01 $151.24 $153.75 $150.71 $153.49 $137.44 904,484
2016-03-31 $152.20 $152.76 $151.37 $151.82 $135.95 917,403
2016-03-30 $152.47 $152.82 $151.38 $152.54 $136.59 731,549
2016-03-29 $149.21 $151.72 $148.59 $151.52 $135.68 725,938
2016-03-28 $149.56 $149.56 $148.26 $149.03 $133.45 720,332
2016-03-24 $148.49 $149.28 $147.74 $149.13 $133.54 658,954
2016-03-23 $149.65 $150.15 $149.06 $149.24 $133.64 555,159
2016-03-22 $148.92 $150.13 $148.34 $149.55 $133.91 1,027,216
2016-03-21 $150.18 $150.46 $149.03 $149.17 $133.57 906,159
2016-03-18 $148.54 $150.45 $146.57 $150.24 $134.53 2,163,250
2016-03-17 $149.52 $149.70 $146.12 $147.71 $132.27 1,166,287
2016-03-16 $149.36 $150.08 $148.20 $149.78 $134.12 928,013
2016-03-15 $149.70 $150.54 $149.00 $149.29 $133.68 1,002,088
2016-03-14 $149.10 $151.23 $149.10 $150.76 $135.00 754,280
2016-03-11 $149.13 $150.13 $148.23 $149.78 $134.12 1,353,262
2016-03-10 $147.69 $148.96 $147.24 $148.51 $132.98 1,249,806
2016-03-09 $147.69 $147.91 $145.78 $147.11 $131.73 1,233,745
2016-03-08 $147.58 $148.13 $146.55 $147.19 $131.80 888,386
2016-03-07 $148.88 $149.38 $147.90 $148.68 $132.54 991,330
2016-03-04 $149.85 $149.85 $148.31 $149.15 $132.96 1,109,035
2016-03-03 $150.65 $150.65 $148.03 $149.50 $133.27 975,725
2016-03-02 $149.82 $151.20 $149.25 $150.72 $134.36 1,180,619
2016-03-01 $148.60 $150.12 $147.23 $150.12 $133.82 1,454,085
2016-02-29 $149.29 $150.12 $147.23 $147.45 $131.44 1,527,526
2016-02-26 $149.00 $150.17 $148.92 $149.64 $133.40 1,259,421
2016-02-25 $147.74 $148.98 $146.89 $148.67 $132.53 847,107
2016-02-24 $145.00 $147.90 $144.73 $147.47 $131.46 962,335
2016-02-23 $145.98 $147.07 $145.50 $146.46 $130.56 1,052,334
2016-02-22 $145.63 $146.30 $144.98 $145.68 $129.87 668,433
2016-02-19 $143.36 $145.00 $142.38 $144.90 $129.17 936,163
2016-02-18 $144.50 $144.80 $142.73 $143.18 $127.64 772,042
2016-02-17 $143.31 $144.21 $142.06 $144.11 $128.47 783,652
2016-02-16 $141.19 $142.49 $140.49 $142.12 $126.69 1,429,140
2016-02-12 $136.87 $139.95 $136.39 $139.81 $124.63 1,666,080
2016-02-11 $135.63 $136.36 $134.21 $135.33 $120.64 1,628,907
2016-02-10 $136.22 $139.22 $135.89 $136.14 $121.36 1,152,831
2016-02-09 $129.58 $135.38 $129.50 $134.34 $119.76 1,743,536
2016-02-08 $134.24 $134.96 $129.79 $132.88 $118.46 1,900,761
2016-02-05 $137.50 $137.95 $134.71 $135.25 $120.57 1,258,169
2016-02-04 $140.47 $140.99 $137.41 $137.91 $122.94 1,857,972
2016-02-03 $147.00 $147.00 $139.57 $141.08 $125.77 2,382,456
2016-02-02 $144.92 $145.90 $143.91 $145.05 $129.30 1,542,687
2016-02-01 $144.11 $146.46 $140.53 $146.02 $130.17 1,610,871
2016-01-29 $143.31 $145.37 $143.00 $145.37 $129.59 1,721,325
2016-01-28 $146.61 $146.95 $141.76 $142.28 $126.83 1,483,911
2016-01-27 $145.63 $148.18 $144.92 $146.04 $130.19 1,006,589
2016-01-26 $144.77 $145.86 $143.67 $145.51 $129.71 795,212
2016-01-25 $145.12 $146.70 $144.69 $144.90 $129.17 998,986
2016-01-22 $143.37 $144.99 $143.07 $144.76 $129.05 888,833
2016-01-21 $140.90 $142.11 $139.13 $141.65 $126.27 1,146,627
2016-01-20 $140.85 $141.96 $137.69 $140.86 $125.57 1,356,852
2016-01-19 $143.83 $144.35 $141.38 $142.50 $127.03 1,289,890
2016-01-15 $142.35 $144.51 $141.71 $142.43 $126.97 1,849,952
2016-01-14 $141.67 $145.78 $141.39 $145.41 $129.63 1,782,420
2016-01-13 $143.46 $144.41 $140.92 $141.38 $126.03 1,351,505
2016-01-12 $142.40 $143.53 $140.38 $142.45 $126.99 996,763
2016-01-11 $143.09 $143.45 $139.24 $141.15 $125.83 1,314,673
2016-01-08 $145.19 $146.01 $142.03 $142.36 $126.91 1,304,520
2016-01-07 $144.52 $145.51 $143.43 $144.53 $128.84 1,626,256
2016-01-06 $145.84 $147.73 $144.93 $146.94 $130.99 1,818,390
2016-01-05 $148.65 $149.70 $147.80 $148.42 $132.31 1,107,439
2016-01-04 $150.62 $151.45 $146.02 $147.95 $131.89 2,884,244
2015-12-31 $154.73 $155.45 $154.08 $154.09 $137.36 1,114,853
2015-12-30 $156.69 $156.89 $155.01 $155.43 $138.56 1,163,074
2015-12-29 $156.66 $156.77 $155.81 $156.53 $139.54 991,581
2015-12-28 $155.59 $155.78 $154.82 $155.37 $138.50 613,581
2015-12-24 $155.84 $156.56 $155.48 $155.91 $138.99 276,335
2015-12-23 $155.28 $156.04 $154.59 $155.87 $138.95 670,935
2015-12-22 $154.60 $155.37 $152.31 $154.37 $137.61 1,133,463
2015-12-21 $153.80 $154.60 $152.66 $153.59 $136.92 820,338
2015-12-18 $155.05 $155.59 $153.11 $153.12 $136.50 1,808,228
2015-12-17 $156.11 $157.50 $155.35 $155.91 $138.99 1,260,294
2015-12-16 $154.60 $156.11 $153.13 $155.89 $138.97 1,185,293
2015-12-15 $154.09 $155.50 $152.97 $153.29 $136.65 1,574,479
2015-12-14 $152.48 $153.68 $150.95 $153.19 $136.56 1,321,586
2015-12-11 $152.57 $153.90 $150.95 $151.68 $135.21 896,649
2015-12-10 $152.73 $154.79 $152.05 $154.35 $137.59 959,303
2015-12-09 $154.10 $155.53 $151.61 $152.87 $136.28 1,401,938
2015-12-08 $154.00 $154.76 $152.43 $154.70 $137.91 1,593,944
2015-12-07 $154.32 $154.81 $152.80 $153.62 $136.36 1,254,587
2015-12-04 $150.18 $154.88 $150.11 $154.81 $137.42 1,093,033
2015-12-03 $152.06 $152.43 $149.36 $149.93 $133.09 1,155,580
2015-12-02 $152.89 $153.00 $151.57 $151.78 $134.73 818,034
2015-12-01 $151.10 $152.82 $151.10 $152.67 $135.52 1,121,031
2015-11-30 $151.58 $151.99 $150.23 $150.25 $133.37 1,053,586
2015-11-27 $150.84 $152.20 $150.10 $151.29 $134.29 661,815
2015-11-25 $150.53 $150.95 $149.63 $150.12 $133.26 765,762
2015-11-24 $147.84 $150.72 $147.84 $150.55 $133.64 676,353
2015-11-23 $151.31 $152.05 $150.44 $150.92 $133.97 600,629
2015-11-20 $150.72 $152.46 $149.96 $151.22 $134.23 1,334,816
2015-11-19 $151.13 $151.41 $149.52 $149.96 $133.11 955,968
2015-11-18 $151.22 $151.69 $150.47 $151.54 $134.52 1,160,206
2015-11-17 $150.80 $151.80 $149.69 $150.96 $134.00 753,685
2015-11-16 $148.79 $150.86 $148.58 $150.79 $133.85 870,777
2015-11-13 $148.52 $149.76 $148.00 $148.68 $131.98 714,122
2015-11-12 $150.81 $151.93 $148.36 $148.43 $131.76 947,937
2015-11-11 $152.29 $153.25 $151.88 $151.96 $134.89 691,257
2015-11-10 $152.26 $152.75 $151.75 $152.11 $135.02 732,901
2015-11-09 $152.52 $152.77 $151.33 $152.41 $135.29 831,415
2015-11-06 $151.66 $152.85 $151.53 $152.50 $135.37 974,292
2015-11-05 $151.50 $152.58 $151.10 $152.24 $135.14 1,185,245
2015-11-04 $151.00 $151.89 $149.01 $151.01 $134.05 1,518,714
2015-11-03 $144.51 $146.70 $143.83 $146.63 $130.16 1,304,028
2015-11-02 $143.47 $145.05 $143.06 $144.81 $128.54 1,090,775
2015-10-30 $143.13 $143.99 $142.52 $142.52 $126.51 1,125,230
2015-10-29 $142.00 $143.76 $142.00 $143.23 $127.14 825,992
2015-10-28 $141.06 $141.98 $139.33 $141.97 $126.02 768,677
2015-10-27 $139.84 $141.07 $139.82 $140.75 $124.94 519,639
2015-10-26 $140.14 $140.47 $139.28 $139.90 $124.18 766,702
2015-10-23 $138.94 $141.24 $137.90 $140.22 $124.47 1,283,674
2015-10-22 $140.32 $141.16 $137.64 $138.45 $122.90 946,585
2015-10-21 $140.52 $140.76 $138.11 $139.76 $124.06 756,400
2015-10-20 $139.30 $140.54 $139.30 $139.76 $124.06 626,570
2015-10-19 $139.40 $140.09 $138.83 $139.95 $124.23 476,857
2015-10-16 $137.85 $139.65 $137.19 $139.56 $123.88 736,011
2015-10-15 $136.58 $137.09 $135.49 $137.07 $121.67 996,116
2015-10-14 $136.78 $137.81 $135.58 $135.76 $120.51 582,448
2015-10-13 $137.58 $138.49 $136.62 $136.91 $121.53 536,121
2015-10-12 $137.51 $138.95 $137.27 $138.46 $122.91 439,413
2015-10-09 $137.10 $138.25 $136.85 $137.76 $122.28 710,979
2015-10-08 $136.89 $137.32 $135.12 $137.12 $121.72 700,120
2015-10-07 $135.50 $137.27 $134.17 $137.24 $121.82 1,087,005
2015-10-06 $136.79 $136.90 $132.93 $134.59 $119.47 1,478,582
2015-10-05 $136.32 $137.30 $135.86 $136.99 $121.60 1,393,665
2015-10-02 $130.95 $135.45 $130.20 $135.37 $120.16 1,501,451
2015-10-01 $132.49 $132.83 $130.22 $132.19 $117.34 1,347,669
2015-09-30 $132.28 $133.67 $131.40 $132.66 $117.76 1,021,977
2015-09-29 $129.90 $131.80 $128.95 $130.89 $116.19 1,487,573
2015-09-28 $135.28 $135.44 $128.87 $130.40 $115.75 2,132,295
2015-09-25 $139.23 $140.46 $135.41 $136.15 $120.85 1,139,323
2015-09-24 $138.23 $139.11 $137.69 $138.84 $123.24 1,267,980
2015-09-23 $138.06 $139.45 $137.47 $139.28 $123.63 1,061,636
2015-09-22 $137.64 $138.50 $137.05 $138.26 $122.73 797,713
2015-09-21 $139.07 $140.28 $138.50 $139.11 $123.48 1,071,440
2015-09-18 $138.59 $139.39 $138.12 $138.33 $122.79 2,137,543
2015-09-17 $138.81 $141.33 $138.65 $139.80 $124.09 1,107,550
2015-09-16 $137.50 $139.16 $137.14 $138.87 $123.27 967,411
2015-09-15 $136.40 $137.82 $135.98 $137.18 $121.77 578,516
2015-09-14 $136.18 $136.39 $135.24 $136.26 $120.95 1,176,966
2015-09-11 $134.97 $136.78 $134.32 $135.98 $120.70 993,012
2015-09-10 $136.09 $136.54 $134.80 $135.20 $120.01 1,144,732
2015-09-09 $139.22 $139.98 $135.63 $135.90 $120.63 859,759
2015-09-08 $135.75 $138.03 $135.26 $138.02 $122.51 1,417,326
2015-09-04 $135.42 $135.98 $133.18 $134.32 $119.23 1,206,011
2015-09-03 $137.00 $138.23 $136.02 $136.53 $120.65 1,051,699
2015-09-02 $136.26 $137.00 $134.73 $136.72 $120.82 1,200,236
2015-09-01 $138.70 $139.23 $134.29 $134.89 $119.20 1,836,527
2015-08-31 $142.82 $143.63 $140.39 $141.02 $124.62 1,034,322
2015-08-28 $142.58 $143.11 $141.53 $142.83 $126.22 863,273
2015-08-27 $140.68 $143.04 $140.49 $142.95 $126.33 1,223,090

Becton Dickinson And Company (BDX) News Headlines

Becton Dickinson CEO describes how new technology helps hospitals fight inflated operating costs

In an interview with CNBC's Jim Cramer, Becton Dickinson CEO Tom Polen described how the medical device manufacturer's new technology can save hospit…

cnbc.com Jan. 11, 2024

4 stock ideas I brought back from the JPMorgan Healthcare Conference and everything else I learned about the industry

Health care may be a real challenger to tech this year, a business that can actually grow faster than most of tech.

cnbc.com Jan. 15, 2024

Cramer lists his major themes for the market in 2024

CNBC's Jim Cramer told investors what themes they should keep in mind for the year, especially when the market's having a down day.

cnbc.com Jan. 17, 2024

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.