Bluebird bio Inc (BLUE)

Exchange: NASDAQ

$10.50 ($-0.26) -2.42%

Data as of Dec. 2, 2021

Dec. 2, 2021
Bluebird bio Inc - Daily Information
Click for more stock information on Bluebird bio Inc.
Daily Information Data
Date Dec. 2, 2021
Open $10.60
Previous Close $10.50
High $10.89
Low $10.35
Adjusted Open $10.60
Previous Adjusted Close $10.50
Adjusted High $10.89
Adjusted Low $10.35

About Bluebird bio Inc (BLUE)

bluebird bio is pioneering gene therapy with purpose. From our Cambridge, Mass., headquarters, we’re developing gene and cell therapies for severe genetic diseases and cancer, with the goal that people facing potentially fatal conditions with limited treatment options can live their lives fully. Beyond our labs, we’re working to positively disrupt the healthcare system to create access, transparency, and education so that gene therapy can become available to all those who can benefit. bluebird bio is a human company powered by human stories. We’re putting our care and expertise to work across a spectrum of disorders: cerebral adrenoleukodystrophy, sickle cell disease, β-thalassemia, and multiple myeloma, using gene and cell therapy technologies including gene addition, and (megaTAL-enabled) gene editing. bluebird bio has additional nests in Seattle, Wash.; Durham, N.C.; and Zug, Switzerland.

Historical Stock Data for Bluebird bio Inc (BLUE)
Date Open High Low Close Adj.Close Volume
2021-11-26 $10.60 $10.89 $10.35 $10.50 $10.50 1,816,606
2021-11-24 $10.59 $10.92 $10.46 $10.76 $10.76 4,614,857
2021-11-23 $10.39 $10.75 $10.21 $10.73 $10.73 1,697,321
2021-11-22 $11.31 $11.36 $10.40 $10.54 $10.54 2,230,063
2021-11-19 $10.80 $11.05 $10.54 $10.70 $10.70 1,451,575
2021-11-18 $11.34 $11.34 $10.76 $10.91 $10.91 1,639,185
2021-11-17 $11.55 $11.60 $11.09 $11.31 $11.31 1,210,352
2021-11-16 $11.48 $11.65 $11.23 $11.58 $11.58 1,749,909
2021-11-15 $11.80 $11.81 $11.12 $11.48 $11.48 1,314,685
2021-11-12 $11.50 $11.76 $11.13 $11.68 $11.68 1,667,090
2021-11-11 $11.28 $12.12 $11.25 $11.68 $11.68 2,209,858
2021-11-10 $10.73 $11.74 $10.60 $11.31 $11.31 4,420,338
2021-11-09 $10.70 $10.88 $10.35 $10.88 $10.88 3,746,705
2021-11-08 $12.62 $12.62 $10.59 $10.70 $10.70 8,248,323
2021-11-05 $17.74 $17.85 $12.90 $13.14 $13.14 6,165,493
2021-11-04 $24.95 $25.39 $23.98 $25.19 $16.31 1,283,873
2021-11-03 $24.90 $24.96 $24.01 $24.83 $16.08 1,662,502
2021-11-02 $24.04 $24.96 $23.57 $24.91 $16.13 1,735,371
2021-11-01 $23.37 $24.37 $23.29 $24.23 $15.69 1,311,328
2021-10-29 $22.88 $23.56 $22.73 $23.41 $15.16 1,559,750
2021-10-28 $21.96 $22.95 $21.65 $22.93 $14.85 1,155,433
2021-10-27 $21.00 $22.26 $20.98 $22.06 $14.29 1,738,454
2021-10-26 $21.41 $21.47 $20.90 $20.95 $13.57 1,088,677
2021-10-25 $21.00 $21.25 $20.62 $21.23 $13.75 1,183,437
2021-10-22 $20.25 $20.81 $19.80 $20.80 $13.47 981,523
2021-10-21 $20.61 $21.31 $20.34 $20.39 $13.21 787,622
2021-10-20 $20.98 $21.26 $20.67 $20.98 $13.59 1,056,160
2021-10-19 $21.20 $21.78 $21.07 $21.49 $13.92 1,746,222
2021-10-18 $20.80 $21.20 $20.32 $21.03 $13.62 1,540,371
2021-10-15 $20.76 $21.25 $20.29 $20.90 $13.54 3,945,037
2021-10-14 $20.23 $20.83 $20.23 $20.61 $13.35 1,388,001
2021-10-13 $20.18 $21.09 $20.09 $20.12 $13.03 1,874,727
2021-10-12 $19.86 $20.60 $19.84 $20.43 $13.23 1,730,411
2021-10-11 $19.07 $19.96 $18.98 $19.90 $12.89 1,620,176
2021-10-08 $18.75 $19.12 $18.45 $19.10 $12.37 1,070,280
2021-10-07 $18.60 $19.18 $18.37 $18.88 $12.23 944,054
2021-10-06 $18.03 $18.62 $18.00 $18.48 $11.97 1,131,680
2021-10-05 $18.34 $18.81 $17.97 $18.27 $11.83 718,769
2021-10-04 $18.93 $19.02 $18.32 $18.44 $11.94 1,142,819
2021-10-01 $19.07 $19.21 $18.40 $19.13 $12.39 1,054,044
2021-09-30 $19.14 $19.26 $18.58 $19.11 $12.38 890,650
2021-09-29 $19.50 $19.88 $18.87 $18.98 $12.29 1,358,334
2021-09-28 $19.00 $19.84 $18.90 $19.60 $12.69 2,879,719
2021-09-27 $18.43 $19.48 $18.43 $19.33 $12.52 1,574,543
2021-09-24 $18.49 $18.71 $18.30 $18.44 $11.94 992,304
2021-09-23 $18.20 $18.71 $17.96 $18.66 $12.09 1,645,491
2021-09-22 $17.89 $18.27 $17.55 $18.00 $11.66 1,436,571
2021-09-21 $17.97 $18.25 $17.87 $17.99 $11.65 844,791
2021-09-20 $17.89 $18.38 $17.75 $17.97 $11.64 1,424,937
2021-09-17 $17.68 $18.43 $17.42 $18.32 $11.87 4,089,679
2021-09-16 $17.80 $17.83 $17.27 $17.68 $11.45 1,170,450
2021-09-15 $17.54 $18.04 $17.46 $17.80 $11.53 1,119,041
2021-09-14 $18.26 $18.42 $17.40 $17.56 $11.37 1,231,878
2021-09-13 $17.89 $18.62 $17.66 $18.29 $11.85 1,262,692
2021-09-10 $18.25 $18.33 $17.77 $17.88 $11.58 1,309,965
2021-09-09 $17.80 $18.39 $17.78 $18.20 $11.79 1,653,667
2021-09-08 $17.48 $18.10 $17.30 $17.87 $11.57 1,711,914
2021-09-07 $17.88 $18.19 $17.14 $17.37 $11.25 2,984,701
2021-09-03 $18.40 $18.40 $17.73 $18.00 $11.66 1,280,641
2021-09-02 $18.22 $18.65 $18.12 $18.40 $11.92 1,221,328
2021-09-01 $18.39 $18.51 $18.12 $18.32 $11.87 1,102,740
2021-08-31 $17.77 $18.39 $17.75 $18.30 $11.85 2,428,176
2021-08-30 $18.13 $18.23 $17.68 $17.85 $11.56 1,573,674
2021-08-27 $17.94 $18.84 $17.76 $18.13 $11.74 2,025,795
2021-08-26 $18.13 $18.43 $17.58 $17.93 $11.61 1,888,085
2021-08-25 $17.75 $18.26 $17.46 $18.21 $11.79 1,977,051
2021-08-24 $18.00 $18.16 $17.47 $17.82 $11.54 1,477,802
2021-08-23 $17.85 $18.37 $17.76 $17.97 $11.64 1,530,723
2021-08-20 $17.25 $18.06 $17.17 $17.59 $11.39 1,432,574
2021-08-19 $18.00 $18.14 $17.34 $17.36 $11.24 1,494,692
2021-08-18 $18.66 $18.78 $18.06 $18.09 $11.72 1,211,257
2021-08-17 $18.11 $18.86 $17.88 $18.72 $12.12 1,307,033
2021-08-16 $18.40 $18.90 $18.03 $18.26 $11.83 2,495,232
2021-08-13 $18.82 $19.03 $18.27 $18.47 $11.96 1,333,089
2021-08-12 $19.02 $19.25 $18.72 $18.83 $12.20 1,782,378
2021-08-11 $19.31 $19.69 $18.70 $19.06 $12.34 2,830,158
2021-08-10 $17.85 $20.15 $17.72 $20.04 $12.98 7,027,231
2021-08-09 $19.38 $19.58 $18.11 $18.16 $11.76 14,729,716
2021-08-06 $25.97 $26.00 $24.86 $25.03 $16.21 1,233,625
2021-08-05 $24.77 $26.07 $24.75 $25.87 $16.76 1,255,739
2021-08-04 $24.90 $25.74 $24.80 $25.00 $16.19 1,085,814
2021-08-03 $25.61 $25.69 $24.92 $25.11 $16.26 1,849,023
2021-08-02 $25.68 $25.82 $25.20 $25.60 $16.58 1,352,632
2021-07-30 $25.56 $26.15 $25.33 $25.41 $16.46 1,112,509
2021-07-29 $26.22 $26.65 $25.50 $25.66 $16.62 1,262,613
2021-07-28 $26.23 $26.85 $25.62 $26.00 $16.84 1,950,183
2021-07-27 $25.99 $26.16 $25.37 $25.92 $16.79 810,048
2021-07-26 $25.98 $26.66 $25.77 $26.18 $16.96 707,917
2021-07-23 $26.95 $27.00 $25.68 $25.98 $16.83 1,257,595
2021-07-22 $27.25 $27.46 $26.66 $26.98 $17.47 1,077,954
2021-07-21 $27.52 $27.96 $27.08 $27.49 $17.80 911,291
2021-07-20 $26.50 $27.49 $26.44 $27.33 $17.70 1,197,832
2021-07-19 $26.03 $27.17 $26.02 $26.64 $17.25 1,120,598
2021-07-16 $27.60 $27.89 $26.72 $26.78 $17.34 1,501,086
2021-07-15 $27.76 $28.30 $26.88 $27.53 $17.83 1,400,083
2021-07-14 $28.84 $28.96 $27.75 $27.76 $17.98 1,601,384
2021-07-13 $29.58 $29.86 $28.82 $28.86 $18.69 1,022,740
2021-07-12 $30.53 $30.71 $29.76 $29.79 $19.29 1,023,479
2021-07-09 $30.43 $31.26 $30.27 $30.57 $19.80 1,310,970
2021-07-08 $30.49 $31.47 $30.29 $30.43 $19.71 1,427,783
2021-07-07 $31.02 $31.54 $30.60 $31.12 $20.16 1,366,304
2021-07-06 $31.37 $31.75 $30.82 $31.03 $20.10 1,133,922
2021-07-02 $32.35 $32.56 $31.35 $31.37 $20.32 1,331,471
2021-07-01 $31.28 $32.68 $31.25 $32.42 $21.00 2,078,815
2021-06-30 $30.01 $32.35 $29.90 $31.98 $20.71 2,367,285
2021-06-29 $31.09 $31.29 $29.64 $30.08 $19.48 2,618,224
2021-06-28 $31.28 $31.51 $30.48 $31.17 $20.19 4,144,319
2021-06-25 $32.50 $32.50 $30.52 $30.91 $20.02 18,569,050
2021-06-24 $32.35 $32.89 $31.92 $32.33 $20.94 2,349,217
2021-06-23 $32.66 $33.09 $32.16 $32.37 $20.97 1,040,807
2021-06-22 $33.17 $33.23 $32.00 $32.78 $21.23 1,335,014
2021-06-21 $33.03 $33.58 $32.79 $33.17 $21.48 1,468,686
2021-06-18 $32.68 $33.43 $32.23 $33.15 $21.47 1,884,609
2021-06-17 $32.59 $33.40 $32.47 $32.98 $21.36 819,845
2021-06-16 $32.60 $33.23 $31.94 $32.78 $21.23 1,342,506
2021-06-15 $33.37 $33.68 $32.69 $32.83 $21.26 2,868,961
2021-06-14 $33.83 $35.59 $33.20 $33.53 $21.72 3,496,687
2021-06-11 $34.25 $34.37 $33.30 $34.10 $22.09 1,928,527
2021-06-10 $32.99 $34.50 $32.82 $33.89 $21.95 2,002,708
2021-06-09 $32.80 $34.29 $32.39 $32.97 $21.35 3,687,666
2021-06-08 $32.41 $32.92 $31.44 $32.81 $21.25 2,314,406
2021-06-07 $32.42 $32.57 $30.25 $31.98 $20.71 5,922,819
2021-06-04 $30.99 $31.32 $30.46 $30.92 $20.03 865,697
2021-06-03 $30.87 $31.22 $30.11 $30.70 $19.88 1,223,303
2021-06-02 $31.09 $31.49 $30.74 $31.14 $20.17 1,232,374
2021-06-01 $31.05 $31.70 $30.91 $31.11 $20.15 1,409,479
2021-05-28 $31.81 $32.73 $31.08 $31.12 $20.16 1,252,693
2021-05-27 $31.01 $31.80 $30.56 $31.72 $20.54 1,534,184
2021-05-26 $30.65 $31.31 $30.53 $31.03 $20.10 849,765
2021-05-25 $30.87 $31.00 $30.43 $30.52 $19.77 1,144,320
2021-05-24 $31.73 $31.73 $30.47 $30.60 $19.82 1,086,454
2021-05-21 $31.02 $31.87 $30.65 $31.55 $20.43 2,105,086
2021-05-20 $29.52 $30.99 $29.52 $30.72 $19.90 1,792,136
2021-05-19 $30.29 $30.51 $29.35 $29.43 $19.06 1,533,791
2021-05-18 $29.98 $31.35 $29.86 $30.67 $19.86 1,538,270
2021-05-17 $30.00 $30.70 $29.66 $29.91 $19.37 1,193,116
2021-05-14 $29.34 $30.74 $28.73 $30.32 $19.64 2,048,302
2021-05-13 $30.00 $30.48 $28.94 $29.31 $18.98 1,435,146
2021-05-12 $29.40 $30.49 $29.21 $29.85 $19.33 1,695,778
2021-05-11 $27.22 $29.77 $27.22 $29.50 $19.11 1,524,936
2021-05-10 $30.31 $30.35 $28.23 $28.40 $18.39 2,362,394
2021-05-07 $29.98 $30.65 $29.55 $30.48 $19.74 1,664,530
2021-05-06 $29.21 $29.73 $28.20 $29.67 $19.22 1,857,584
2021-05-05 $30.04 $30.39 $29.12 $29.21 $18.92 1,322,332
2021-05-04 $29.20 $29.94 $28.32 $29.90 $19.37 1,462,564
2021-05-03 $30.17 $30.47 $29.19 $29.60 $19.17 1,091,184
2021-04-30 $30.05 $30.72 $29.74 $30.00 $19.43 1,158,897
2021-04-29 $30.45 $30.65 $29.40 $30.23 $19.58 1,355,472
2021-04-28 $29.61 $30.62 $29.41 $30.39 $19.68 1,713,571
2021-04-27 $29.84 $30.17 $29.56 $29.91 $19.37 1,649,895
2021-04-26 $28.99 $29.57 $28.30 $29.48 $19.09 1,452,536
2021-04-23 $28.50 $28.83 $28.14 $28.65 $18.56 865,921
2021-04-22 $28.02 $28.95 $27.54 $28.78 $18.64 1,354,892
2021-04-21 $27.51 $28.17 $26.74 $28.12 $18.21 1,855,244
2021-04-20 $27.50 $28.45 $27.24 $27.86 $18.04 1,527,459
2021-04-19 $27.95 $29.04 $27.63 $27.98 $18.12 1,768,315
2021-04-16 $29.33 $29.84 $27.99 $28.28 $18.32 3,786,505
2021-04-15 $29.90 $30.36 $29.08 $29.72 $19.25 1,696,133
2021-04-14 $28.32 $29.94 $28.30 $29.54 $19.13 2,445,019
2021-04-13 $27.92 $28.36 $27.25 $28.33 $18.35 1,794,191
2021-04-12 $27.96 $28.34 $27.20 $27.98 $18.12 1,769,972
2021-04-09 $28.69 $28.74 $27.86 $28.16 $18.24 1,905,989
2021-04-08 $29.91 $30.02 $28.71 $28.87 $18.70 1,759,706
2021-04-07 $30.02 $30.40 $29.85 $30.02 $19.44 1,713,219
2021-04-06 $30.73 $30.92 $29.99 $30.16 $19.53 2,509,523
2021-04-05 $30.17 $31.16 $30.04 $31.10 $20.14 2,306,780
2021-04-01 $30.25 $31.00 $29.55 $30.04 $19.46 1,912,572
2021-03-31 $28.81 $30.36 $28.63 $30.15 $19.53 3,363,590
2021-03-30 $29.60 $30.07 $28.49 $28.62 $18.54 5,850,588
2021-03-29 $31.50 $33.22 $30.87 $30.94 $20.04 8,501,038
2021-03-26 $30.04 $30.40 $28.97 $29.98 $19.42 2,643,045
2021-03-25 $28.12 $30.17 $27.44 $29.61 $19.18 3,004,157
2021-03-24 $29.40 $29.79 $28.24 $28.28 $18.32 2,267,052
2021-03-23 $31.47 $31.47 $29.13 $29.30 $18.98 2,747,683
2021-03-22 $31.68 $32.60 $31.03 $31.07 $20.12 2,320,573
2021-03-19 $30.79 $31.73 $30.29 $31.58 $20.45 2,067,162
2021-03-18 $31.08 $31.15 $30.00 $30.29 $19.62 1,709,783
2021-03-17 $31.20 $31.48 $30.04 $31.00 $20.08 2,929,051
2021-03-16 $33.22 $33.22 $31.39 $32.39 $20.98 2,626,120
2021-03-15 $32.80 $33.63 $32.50 $33.25 $21.53 2,669,220
2021-03-12 $31.98 $32.49 $31.15 $32.43 $21.00 1,780,162
2021-03-11 $33.25 $33.27 $31.65 $32.07 $20.77 3,608,934
2021-03-10 $34.31 $34.50 $31.95 $32.48 $21.04 9,561,981
2021-03-09 $28.64 $30.31 $28.44 $30.04 $19.46 3,477,952
2021-03-08 $28.86 $29.66 $28.19 $28.25 $18.30 1,601,852
2021-03-05 $28.10 $28.76 $26.18 $28.68 $18.58 2,637,744
2021-03-04 $29.10 $29.57 $27.63 $27.94 $18.10 2,779,167
2021-03-03 $30.65 $31.16 $29.31 $29.34 $19.00 2,503,975
2021-03-02 $29.60 $30.94 $29.31 $30.80 $19.95 4,610,325
2021-03-01 $31.39 $32.06 $29.60 $30.08 $19.48 4,712,292
2021-02-26 $28.24 $31.14 $27.43 $31.10 $20.14 9,054,216
2021-02-25 $25.93 $28.35 $25.60 $28.12 $18.21 12,764,306
2021-02-24 $26.30 $26.69 $25.62 $25.92 $16.79 5,475,345
2021-02-23 $25.94 $26.45 $24.24 $25.62 $16.59 6,923,337
2021-02-22 $26.72 $27.09 $26.01 $26.07 $16.88 3,905,023
2021-02-19 $27.30 $27.32 $26.57 $26.68 $17.28 6,941,760
2021-02-18 $28.10 $28.23 $26.85 $26.95 $17.45 6,882,404
2021-02-17 $28.59 $29.95 $27.72 $28.02 $18.15 10,450,781
2021-02-16 $33.50 $34.36 $26.11 $28.44 $18.42 27,885,144
2021-02-12 $45.52 $46.45 $44.65 $45.76 $29.64 1,191,469
2021-02-11 $46.75 $47.09 $44.66 $45.77 $29.64 1,229,417
2021-02-10 $46.81 $47.19 $45.52 $46.52 $30.13 1,145,584
2021-02-09 $48.11 $48.43 $46.40 $46.54 $30.14 1,158,643
2021-02-08 $48.11 $48.92 $47.30 $47.89 $31.02 1,583,588
2021-02-05 $47.41 $47.88 $47.03 $47.70 $30.89 1,499,225
2021-02-04 $46.73 $47.42 $45.91 $47.28 $30.62 1,302,292
2021-02-03 $46.74 $47.86 $46.42 $46.45 $30.08 1,212,686
2021-02-02 $46.00 $46.90 $45.35 $46.41 $30.06 2,110,816
2021-02-01 $45.41 $45.95 $44.20 $45.74 $29.62 1,419,155
2021-01-29 $44.74 $46.29 $43.89 $44.55 $28.85 1,888,489
2021-01-28 $47.24 $47.50 $44.81 $45.00 $29.15 1,894,969
2021-01-27 $45.22 $46.98 $44.66 $46.77 $30.29 3,486,696
2021-01-26 $48.25 $48.40 $45.60 $46.07 $29.84 1,744,142
2021-01-25 $48.12 $48.20 $46.17 $48.10 $31.15 2,415,461
2021-01-22 $46.01 $46.91 $46.01 $46.64 $30.21 1,955,273
2021-01-21 $47.90 $48.11 $46.77 $46.84 $30.34 1,472,094
2021-01-20 $49.97 $50.22 $47.35 $47.88 $31.01 2,262,648
2021-01-19 $51.56 $51.80 $49.42 $49.51 $32.07 2,055,672
2021-01-15 $51.80 $52.80 $50.44 $50.53 $32.73 1,683,174
2021-01-14 $50.21 $52.28 $49.77 $51.85 $33.58 1,329,515
2021-01-13 $52.55 $52.97 $49.28 $49.49 $32.05 1,664,743
2021-01-12 $50.65 $53.68 $50.65 $52.33 $33.89 4,152,580
2021-01-11 $49.61 $50.67 $46.58 $50.40 $32.64 2,766,739
2021-01-08 $48.51 $49.54 $47.28 $48.54 $31.44 1,388,638
2021-01-07 $45.77 $48.64 $45.50 $48.36 $31.32 1,556,103
2021-01-06 $44.67 $45.83 $44.23 $44.90 $29.08 1,229,254
2021-01-05 $44.66 $45.33 $43.88 $44.93 $29.10 1,595,495
2021-01-04 $43.44 $44.95 $42.85 $44.66 $28.92 1,660,467
2020-12-31 $44.02 $44.32 $42.90 $43.27 $28.02 1,554,093
2020-12-30 $44.43 $45.25 $43.32 $44.11 $28.57 1,347,320
2020-12-29 $45.71 $46.19 $43.68 $44.10 $28.56 1,880,023
2020-12-28 $46.07 $47.95 $45.30 $45.75 $29.63 2,610,178
2020-12-24 $46.06 $46.35 $44.94 $45.54 $29.49 458,016
2020-12-23 $45.87 $46.51 $44.88 $46.01 $29.80 878,259
2020-12-22 $46.38 $47.21 $45.23 $45.64 $29.56 1,351,038
2020-12-21 $44.33 $46.38 $43.10 $46.19 $29.92 1,539,567
2020-12-18 $44.91 $45.60 $44.33 $44.72 $28.96 2,781,701
2020-12-17 $44.54 $44.90 $43.85 $44.76 $28.99 1,381,080
2020-12-16 $44.69 $44.78 $43.35 $44.45 $28.79 1,362,799
2020-12-15 $44.77 $46.04 $43.90 $44.36 $28.73 1,617,025
2020-12-14 $43.46 $46.38 $43.29 $44.55 $28.85 3,311,421
2020-12-11 $42.63 $43.23 $41.50 $42.46 $27.50 1,693,142
2020-12-10 $42.89 $43.78 $42.38 $42.61 $27.60 2,148,860
2020-12-09 $44.18 $44.88 $42.51 $42.61 $27.60 2,471,437
2020-12-08 $45.43 $45.50 $43.20 $44.40 $28.76 3,123,300
2020-12-07 $47.00 $47.73 $44.95 $45.40 $29.40 1,938,109
2020-12-04 $46.85 $47.99 $46.61 $46.92 $30.39 1,013,639
2020-12-03 $46.08 $47.49 $45.90 $46.98 $30.43 1,170,415
2020-12-02 $45.80 $46.70 $45.30 $46.19 $29.92 1,997,951
2020-12-01 $44.55 $46.15 $44.10 $45.87 $29.71 1,185,859
2020-11-30 $44.36 $44.54 $43.34 $44.09 $28.56 1,419,443
2020-11-27 $43.56 $44.78 $43.51 $44.06 $28.54 817,938
2020-11-25 $42.92 $43.50 $42.20 $43.23 $28.00 970,101
2020-11-24 $43.00 $43.20 $42.19 $42.64 $27.62 2,157,554
2020-11-23 $43.15 $43.59 $42.63 $42.73 $27.67 1,804,089
2020-11-20 $44.01 $44.09 $42.65 $43.07 $27.90 2,375,902
2020-11-19 $44.80 $45.28 $43.77 $44.16 $28.60 1,625,572
2020-11-18 $46.50 $46.67 $44.38 $44.43 $28.78 1,695,827
2020-11-17 $46.18 $46.52 $45.60 $46.36 $30.03 884,160
2020-11-16 $46.53 $46.87 $45.60 $46.40 $30.05 967,102
2020-11-13 $45.61 $46.30 $45.31 $46.01 $29.80 805,679
2020-11-12 $45.37 $46.88 $44.80 $45.41 $29.41 1,079,553
2020-11-11 $47.29 $47.29 $44.85 $45.48 $29.46 1,439,176
2020-11-10 $46.78 $47.21 $45.07 $46.61 $30.19 1,793,763
2020-11-09 $47.35 $48.00 $46.17 $46.46 $30.09 1,885,651
2020-11-06 $48.31 $48.63 $45.25 $45.89 $29.72 3,890,024
2020-11-05 $48.35 $50.82 $44.83 $48.83 $31.63 11,622,191
2020-11-04 $55.67 $59.32 $55.35 $58.55 $37.92 1,798,855
2020-11-03 $53.16 $55.30 $53.16 $54.55 $35.33 1,232,196
2020-11-02 $52.47 $55.24 $52.15 $53.09 $34.38 1,796,487
2020-10-30 $52.83 $53.79 $51.46 $51.71 $33.49 962,251
2020-10-29 $52.59 $53.59 $51.36 $52.89 $34.26 1,139,771
2020-10-28 $53.09 $53.49 $51.72 $52.49 $34.00 775,134
2020-10-27 $54.35 $54.35 $52.75 $53.73 $34.80 706,472
2020-10-26 $55.38 $55.54 $52.43 $53.52 $34.66 760,907
2020-10-23 $56.00 $56.00 $54.79 $55.53 $35.97 514,326
2020-10-22 $54.18 $55.54 $54.18 $55.51 $35.95 710,760
2020-10-21 $55.00 $56.00 $54.21 $54.34 $35.19 1,082,507
2020-10-20 $56.19 $56.23 $53.95 $55.00 $35.62 1,186,693
2020-10-19 $56.59 $56.73 $54.40 $54.55 $35.33 858,471
2020-10-16 $55.24 $57.37 $55.01 $56.10 $36.33 991,771
2020-10-15 $55.10 $56.32 $54.97 $55.28 $35.80 994,783
2020-10-14 $56.82 $57.17 $55.57 $55.79 $36.13 850,629
2020-10-13 $58.00 $58.34 $56.37 $56.75 $36.76 861,663
2020-10-12 $58.03 $59.06 $57.61 $58.39 $37.82 793,143
2020-10-09 $57.65 $58.83 $57.21 $57.60 $37.31 649,704
2020-10-08 $58.45 $58.45 $55.85 $57.73 $37.39 1,025,844
2020-10-07 $56.35 $58.34 $56.30 $57.73 $37.39 1,086,532
2020-10-06 $56.40 $57.00 $55.40 $56.07 $36.31 760,338
2020-10-05 $52.06 $56.40 $52.06 $56.11 $36.34 1,375,117
2020-10-02 $53.40 $54.06 $51.45 $51.65 $33.45 1,264,866
2020-10-01 $54.32 $55.09 $53.03 $53.85 $34.88 1,720,395
2020-09-30 $55.13 $56.05 $53.83 $53.95 $34.94 1,052,977
2020-09-29 $55.74 $56.90 $54.91 $55.00 $35.62 722,034
2020-09-28 $57.42 $57.52 $55.10 $55.90 $36.20 852,304
2020-09-25 $55.38 $57.29 $55.28 $57.04 $36.94 989,053
2020-09-24 $55.33 $56.19 $53.36 $55.67 $36.06 1,048,181
2020-09-23 $55.71 $58.48 $55.50 $55.95 $36.24 1,269,061
2020-09-22 $54.78 $55.99 $53.75 $55.58 $36.00 1,475,821
2020-09-21 $55.90 $56.86 $54.02 $54.50 $35.30 1,253,808
2020-09-18 $56.01 $56.72 $54.17 $56.66 $36.70 1,276,976
2020-09-17 $54.03 $56.07 $53.21 $55.92 $36.22 924,729
2020-09-16 $53.50 $55.42 $53.35 $54.65 $35.40 1,144,486
2020-09-15 $54.32 $54.93 $53.08 $53.21 $34.46 909,173
2020-09-14 $54.00 $54.95 $53.23 $54.08 $35.03 1,173,532
2020-09-11 $55.12 $55.98 $52.82 $53.18 $34.44 914,566
2020-09-10 $57.61 $57.90 $54.71 $54.84 $35.52 782,245
2020-09-09 $56.72 $57.66 $55.97 $57.34 $37.14 562,829
2020-09-08 $55.20 $59.03 $54.72 $56.38 $36.52 1,057,181
2020-09-04 $58.82 $58.84 $53.00 $56.30 $36.46 1,964,775
2020-09-03 $59.31 $61.27 $58.17 $58.84 $38.11 963,158
2020-09-02 $57.58 $59.74 $57.25 $59.40 $38.47 1,144,533
2020-09-01 $59.27 $59.66 $56.79 $57.25 $37.08 1,083,698
2020-08-31 $57.22 $59.71 $56.92 $59.30 $38.41 1,183,718
2020-08-28 $56.34 $57.08 $55.57 $56.75 $36.76 803,812
2020-08-27 $56.76 $57.54 $56.23 $56.38 $36.52 748,546
2020-08-26 $59.00 $59.23 $56.37 $56.41 $36.53 955,986
2020-08-25 $58.95 $60.11 $58.46 $59.21 $38.35 630,512
2020-08-24 $59.20 $59.83 $58.33 $59.16 $38.32 723,237
2020-08-21 $59.24 $60.04 $58.72 $58.92 $38.16 696,776
2020-08-20 $60.59 $60.74 $58.05 $59.13 $38.30 1,297,625
2020-08-19 $61.50 $62.90 $60.89 $60.95 $39.48 936,809
2020-08-18 $62.02 $62.79 $61.40 $61.85 $40.06 639,132
2020-08-17 $60.05 $62.74 $59.36 $62.26 $40.32 892,723
2020-08-14 $60.66 $61.34 $59.30 $59.67 $38.65 1,138,700
2020-08-13 $61.59 $63.19 $60.89 $60.90 $39.44 1,521,113
2020-08-12 $63.20 $63.27 $60.85 $61.78 $40.01 1,368,837
2020-08-11 $66.06 $66.06 $62.31 $62.49 $40.47 928,021
2020-08-10 $63.62 $66.12 $62.49 $65.77 $42.60 1,052,456
2020-08-07 $63.84 $64.64 $62.61 $63.48 $41.11 824,480
2020-08-06 $63.20 $68.39 $62.87 $63.84 $41.35 2,386,759
2020-08-05 $62.95 $63.80 $61.90 $62.06 $40.19 736,083
2020-08-04 $63.08 $63.51 $61.32 $62.44 $40.44 851,889
2020-08-03 $61.00 $63.17 $59.80 $62.78 $40.66 1,021,146
2020-07-31 $61.48 $61.99 $59.47 $60.70 $39.31 1,236,336
2020-07-30 $62.13 $63.24 $60.50 $61.29 $39.70 1,289,261
2020-07-29 $65.39 $66.09 $61.51 $62.34 $40.38 1,849,674
2020-07-28 $65.91 $66.44 $65.25 $65.76 $42.59 1,109,444
2020-07-27 $64.85 $65.97 $63.78 $65.97 $42.73 862,509
2020-07-24 $64.66 $64.76 $63.12 $64.24 $41.61 694,035
2020-07-23 $65.30 $67.42 $64.91 $65.26 $42.27 1,097,218
2020-07-22 $66.08 $66.44 $64.61 $65.33 $42.31 522,139
2020-07-21 $67.74 $68.15 $65.36 $65.94 $42.71 946,319
2020-07-20 $66.38 $68.19 $66.02 $67.55 $43.75 1,322,707
2020-07-17 $66.63 $67.63 $65.82 $66.24 $42.90 1,243,145
2020-07-16 $65.17 $66.74 $63.60 $66.63 $43.15 1,089,231
2020-07-15 $63.70 $66.77 $63.30 $65.91 $42.69 1,497,633
2020-07-14 $60.50 $62.83 $59.37 $62.83 $40.69 940,865
2020-07-13 $64.16 $64.52 $60.71 $60.71 $39.32 1,055,181
2020-07-10 $66.12 $66.25 $63.55 $63.99 $41.44 850,075
2020-07-09 $66.34 $67.25 $64.47 $66.16 $42.85 1,174,225
2020-07-08 $64.42 $66.64 $63.45 $66.34 $42.97 1,746,083
2020-07-07 $58.08 $65.75 $57.98 $64.27 $41.63 3,487,338
2020-07-06 $60.04 $60.42 $57.83 $58.08 $37.62 1,809,586
2020-07-02 $61.51 $62.48 $59.35 $59.50 $38.54 1,841,948
2020-07-01 $61.09 $62.40 $60.27 $61.02 $39.52 1,613,878
2020-06-30 $60.35 $61.58 $59.41 $61.04 $39.53 1,060,947
2020-06-29 $61.01 $61.56 $59.38 $60.09 $38.92 1,322,150
2020-06-26 $62.04 $62.09 $59.03 $60.90 $39.44 2,526,371
2020-06-25 $63.37 $64.11 $61.93 $62.35 $40.38 2,051,044
2020-06-24 $64.38 $65.75 $62.34 $63.62 $41.20 1,823,406
2020-06-23 $66.24 $66.87 $64.58 $64.90 $42.03 1,693,741
2020-06-22 $64.71 $66.48 $62.19 $65.48 $42.41 1,786,582
2020-06-19 $63.34 $64.88 $62.59 $64.29 $41.64 2,899,622
2020-06-18 $64.00 $66.00 $63.07 $64.09 $41.51 1,472,427
2020-06-17 $63.12 $65.29 $62.19 $64.46 $41.75 1,612,584
2020-06-16 $65.44 $66.57 $62.12 $63.10 $40.87 2,182,142
2020-06-15 $62.96 $64.42 $61.72 $63.54 $41.15 1,263,878
2020-06-12 $67.84 $68.00 $62.11 $63.93 $41.41 3,181,693
2020-06-11 $66.26 $67.65 $62.96 $63.12 $40.88 1,726,658
2020-06-10 $67.53 $70.39 $66.92 $68.32 $44.25 1,531,488
2020-06-09 $68.49 $68.50 $66.53 $66.77 $43.24 1,215,946
2020-06-08 $72.25 $72.30 $68.77 $69.14 $44.78 1,641,437
2020-06-05 $67.88 $72.51 $67.84 $70.98 $45.97 2,504,161
2020-06-04 $64.99 $68.17 $63.07 $66.90 $43.33 1,548,672
2020-06-03 $65.00 $66.63 $64.46 $65.10 $42.16 1,479,856
2020-06-02 $64.30 $65.84 $62.40 $65.13 $42.18 1,322,338
2020-06-01 $63.52 $64.72 $62.05 $64.38 $41.70 1,486,683
2020-05-29 $61.00 $63.72 $60.20 $63.63 $41.21 1,623,570
2020-05-28 $62.00 $63.85 $60.47 $60.81 $39.38 1,706,160
2020-05-27 $64.73 $65.06 $59.02 $61.67 $39.94 1,972,654
2020-05-26 $68.88 $69.60 $63.47 $63.91 $41.39 2,754,018
2020-05-22 $66.00 $68.14 $65.75 $66.78 $43.25 2,202,798
2020-05-21 $64.97 $67.80 $64.42 $66.20 $42.88 3,100,012
2020-05-20 $59.87 $65.50 $59.31 $65.17 $42.21 4,879,480
2020-05-19 $57.01 $61.10 $56.00 $57.90 $37.50 8,506,089
2020-05-18 $55.92 $57.84 $54.50 $57.14 $37.01 3,429,852
2020-05-15 $53.35 $57.29 $53.00 $56.66 $36.70 1,806,178
2020-05-14 $54.03 $54.60 $52.63 $54.06 $35.01 1,835,044
2020-05-13 $57.21 $60.67 $52.90 $55.82 $36.15 4,396,631
2020-05-12 $61.14 $63.55 $56.47 $56.86 $36.83 3,480,338
2020-05-11 $63.11 $63.29 $56.29 $60.23 $39.01 4,498,206
2020-05-08 $60.76 $60.76 $58.31 $59.28 $38.39 2,076,442
2020-05-07 $55.47 $60.16 $55.47 $59.35 $38.44 1,741,828
2020-05-06 $56.00 $57.63 $54.58 $54.85 $35.52 2,201,910
2020-05-05 $56.30 $57.55 $55.37 $56.22 $36.41 1,459,067
2020-05-04 $50.26 $55.72 $49.11 $55.70 $36.08 1,616,123
2020-05-01 $52.99 $53.40 $49.88 $50.77 $32.88 2,006,502
2020-04-30 $56.64 $56.68 $53.75 $53.88 $34.90 1,711,005
2020-04-29 $59.00 $59.00 $56.27 $56.51 $36.60 1,760,827
2020-04-28 $62.44 $62.87 $57.09 $57.35 $37.14 3,288,371
2020-04-27 $59.50 $62.12 $57.24 $61.52 $39.84 2,584,716
2020-04-24 $54.19 $59.14 $53.20 $58.58 $37.94 2,876,745
2020-04-23 $55.94 $57.76 $53.76 $53.91 $34.92 1,892,727
2020-04-22 $56.08 $56.51 $54.00 $55.58 $36.00 1,918,123
2020-04-21 $56.95 $57.94 $53.86 $54.80 $35.49 1,631,929
2020-04-20 $55.00 $61.36 $54.83 $58.53 $37.91 3,216,258
2020-04-17 $55.61 $56.80 $53.64 $55.71 $36.08 5,996,760
2020-04-16 $47.55 $52.67 $47.55 $52.56 $34.04 2,896,094
2020-04-15 $46.88 $48.61 $45.53 $47.37 $30.68 1,459,415
2020-04-14 $47.30 $49.31 $46.64 $48.67 $31.52 2,267,033
2020-04-13 $46.76 $47.00 $44.50 $45.91 $29.73 1,730,302
2020-04-09 $43.71 $47.53 $43.66 $46.50 $30.12 2,845,633
2020-04-08 $42.86 $43.72 $41.80 $43.04 $27.88 3,241,255
2020-04-07 $44.53 $46.10 $41.70 $42.13 $27.29 2,697,003
2020-04-06 $44.00 $45.32 $42.48 $43.35 $28.08 2,055,317
2020-04-03 $42.77 $43.97 $41.37 $41.88 $27.12 839,892
2020-04-02 $42.09 $44.11 $41.49 $42.61 $27.60 898,720
2020-04-01 $44.85 $46.72 $42.29 $42.51 $27.53 1,436,199
2020-03-31 $46.72 $47.86 $45.48 $45.96 $29.77 1,271,348
2020-03-30 $48.00 $48.45 $45.08 $46.96 $30.41 1,281,316
2020-03-27 $46.40 $48.83 $43.71 $47.77 $30.94 1,657,800
2020-03-26 $43.96 $49.60 $43.77 $46.57 $30.16 1,830,097
2020-03-25 $49.02 $50.49 $46.83 $47.32 $30.65 1,870,875
2020-03-24 $49.66 $50.77 $47.59 $48.82 $31.62 1,571,007
2020-03-23 $48.87 $53.27 $47.33 $47.44 $30.73 1,995,019
2020-03-20 $47.49 $52.40 $45.77 $48.60 $31.48 1,931,772
2020-03-19 $42.36 $46.87 $41.30 $46.43 $30.07 1,464,125
2020-03-18 $40.63 $46.16 $39.27 $41.97 $27.18 1,500,363
2020-03-17 $41.25 $45.97 $38.95 $43.55 $28.21 2,825,178
2020-03-16 $42.59 $46.11 $40.09 $40.39 $26.16 1,712,067
2020-03-13 $52.91 $53.72 $42.94 $50.47 $32.69 2,537,154
2020-03-12 $56.01 $56.85 $48.72 $49.40 $31.99 2,606,764
2020-03-11 $64.31 $65.88 $61.23 $61.51 $39.84 1,131,688
2020-03-10 $65.28 $66.31 $61.16 $66.17 $42.86 1,126,381
2020-03-09 $63.44 $65.71 $61.62 $63.14 $40.89 1,489,487
2020-03-06 $68.87 $71.32 $66.84 $68.16 $44.15 1,039,956
2020-03-05 $71.00 $73.49 $70.50 $72.00 $46.63 750,260
2020-03-04 $73.00 $73.76 $70.92 $73.01 $47.29 884,356
2020-03-03 $74.14 $76.00 $69.22 $71.22 $46.13 1,406,721
2020-03-02 $72.97 $74.06 $69.63 $73.84 $47.82 1,437,450
2020-02-28 $64.57 $72.48 $63.95 $72.33 $46.85 2,253,858
2020-02-27 $71.70 $72.59 $66.78 $66.78 $43.25 1,843,207
2020-02-26 $73.08 $75.10 $72.01 $72.70 $47.09 1,473,593
2020-02-25 $77.15 $77.33 $72.58 $72.71 $47.09 1,477,228
2020-02-24 $77.04 $77.68 $75.78 $76.25 $49.38 1,329,538
2020-02-21 $82.59 $83.98 $79.98 $80.20 $51.94 1,784,312
2020-02-20 $80.61 $83.48 $80.50 $82.43 $53.39 1,788,844
2020-02-19 $85.50 $86.00 $78.66 $80.45 $52.10 3,716,922
2020-02-18 $89.08 $89.31 $86.24 $88.22 $57.14 818,610
2020-02-14 $89.65 $90.63 $88.09 $89.31 $57.84 645,493
2020-02-13 $90.60 $91.40 $88.72 $89.50 $57.97 724,914
2020-02-12 $90.33 $92.00 $89.19 $91.57 $59.31 743,777
2020-02-11 $91.73 $92.27 $89.58 $90.06 $58.33 591,705
2020-02-10 $88.10 $90.86 $87.61 $90.66 $58.72 746,380
2020-02-07 $90.50 $91.33 $88.47 $88.65 $57.42 771,546
2020-02-06 $92.26 $92.87 $89.88 $89.99 $58.28 817,365
2020-02-05 $91.46 $94.50 $91.29 $91.89 $59.51 1,404,345
2020-02-04 $88.51 $91.40 $88.50 $89.67 $58.08 1,501,556
2020-02-03 $83.27 $87.55 $82.12 $87.32 $56.55 1,598,308
2020-01-31 $81.80 $82.19 $79.12 $79.69 $51.61 916,552
2020-01-30 $82.00 $82.65 $79.79 $82.24 $53.26 1,157,813
2020-01-29 $84.14 $85.00 $82.61 $82.82 $53.64 853,530
2020-01-28 $83.97 $85.74 $83.43 $83.96 $54.38 1,116,645
2020-01-27 $85.51 $85.87 $83.03 $83.12 $53.83 2,180,716
2020-01-24 $91.42 $91.42 $86.75 $87.26 $56.52 1,157,388
2020-01-23 $93.91 $94.70 $89.50 $89.72 $58.11 1,375,750
2020-01-22 $96.10 $96.63 $93.18 $93.80 $60.75 1,291,503
2020-01-21 $97.84 $98.25 $93.55 $95.82 $62.06 2,258,251
2020-01-17 $97.57 $99.36 $96.89 $98.04 $63.50 2,707,956
2020-01-16 $94.06 $98.89 $93.89 $97.47 $63.13 2,985,756
2020-01-15 $91.75 $95.20 $90.57 $93.72 $60.70 1,466,051
2020-01-14 $86.62 $92.77 $85.42 $92.08 $59.64 1,666,766
2020-01-13 $92.00 $92.00 $86.28 $86.63 $56.11 1,644,997
2020-01-10 $91.18 $94.59 $90.26 $90.60 $58.68 1,374,161
2020-01-09 $92.79 $92.79 $90.24 $90.98 $58.92 1,297,146
2020-01-08 $89.59 $92.24 $88.79 $91.77 $59.44 1,179,179
2020-01-07 $89.67 $91.15 $88.70 $90.19 $58.41 1,138,168
2020-01-06 $86.66 $90.09 $85.29 $89.94 $58.25 1,282,083
2020-01-03 $85.03 $88.42 $84.26 $86.95 $56.31 1,107,630
2020-01-02 $88.18 $88.66 $85.67 $86.37 $55.94 1,309,047
2019-12-31 $87.52 $89.83 $86.12 $87.75 $56.83 1,207,943
2019-12-30 $88.39 $88.58 $85.02 $87.55 $56.70 1,363,242
2019-12-27 $90.40 $90.73 $88.21 $88.40 $57.25 1,073,558
2019-12-26 $95.00 $95.00 $89.25 $90.54 $58.64 1,793,419
2019-12-24 $89.63 $95.24 $89.18 $95.22 $61.67 1,147,485
2019-12-23 $90.33 $91.05 $88.36 $89.78 $58.15 1,270,559
2019-12-20 $92.39 $92.65 $88.25 $89.85 $58.19 2,974,281
2019-12-19 $93.60 $94.08 $91.61 $92.39 $59.84 1,533,842
2019-12-18 $95.00 $95.37 $90.89 $93.87 $60.80 2,891,302
2019-12-17 $91.76 $95.79 $91.76 $95.16 $61.63 2,816,499
2019-12-16 $90.09 $92.73 $88.07 $91.57 $59.31 2,787,937
2019-12-13 $86.75 $90.74 $85.14 $89.75 $58.13 3,602,888
2019-12-12 $87.10 $89.49 $83.78 $84.05 $54.44 2,863,573
2019-12-11 $86.85 $92.05 $86.09 $86.97 $56.33 5,084,194
2019-12-10 $75.97 $86.09 $75.76 $85.69 $55.50 3,884,348
2019-12-09 $82.87 $83.92 $74.00 $76.60 $49.61 5,850,199
2019-12-06 $81.22 $81.71 $78.97 $79.42 $51.44 1,593,543
2019-12-05 $80.57 $82.09 $79.90 $80.65 $52.23 1,366,063
2019-12-04 $85.09 $85.34 $79.98 $81.11 $52.53 2,307,152
2019-12-03 $80.51 $85.18 $80.13 $84.87 $54.97 2,260,558
2019-12-02 $81.10 $81.66 $79.17 $80.24 $51.97 2,061,831
2019-11-29 $81.40 $84.35 $80.60 $80.94 $52.42 1,389,839
2019-11-27 $75.00 $80.57 $74.48 $80.25 $51.98 2,241,929
2019-11-26 $77.97 $78.80 $74.18 $74.99 $48.57 2,069,877
2019-11-25 $73.18 $74.95 $72.44 $74.84 $48.47 1,691,603
2019-11-22 $73.92 $74.35 $71.42 $72.50 $46.96 3,493,953
2019-11-21 $75.97 $77.00 $73.12 $73.68 $47.72 2,301,353
2019-11-20 $73.55 $75.53 $73.29 $74.00 $47.93 2,848,034
2019-11-19 $73.77 $75.61 $73.40 $74.00 $47.93 2,699,541
2019-11-18 $75.74 $76.77 $74.60 $75.00 $48.58 1,834,224
2019-11-15 $74.06 $76.50 $73.56 $74.99 $48.57 3,312,838
2019-11-14 $76.51 $77.35 $73.60 $73.76 $47.77 978,042
2019-11-13 $75.80 $78.43 $74.75 $76.80 $49.74 1,165,542
2019-11-12 $73.05 $76.47 $73.00 $76.25 $49.38 2,227,519
2019-11-11 $77.75 $77.97 $72.02 $72.96 $47.25 2,445,879
2019-11-08 $75.88 $78.91 $75.02 $77.97 $50.50 2,647,922
2019-11-07 $79.38 $79.43 $75.76 $75.95 $49.19 1,435,986
2019-11-06 $79.54 $79.93 $77.26 $78.50 $50.84 1,372,544
2019-11-05 $82.79 $83.00 $80.54 $80.76 $52.31 1,314,397
2019-11-04 $85.61 $86.54 $82.78 $82.82 $53.64 1,731,912
2019-11-01 $81.05 $87.62 $80.05 $82.86 $53.67 2,139,283
2019-10-31 $82.79 $84.25 $80.07 $81.00 $52.46 817,774
2019-10-30 $84.20 $85.49 $82.96 $83.19 $53.88 624,935
2019-10-29 $85.92 $85.94 $83.26 $83.73 $54.23 830,031
2019-10-28 $82.89 $86.89 $82.57 $85.60 $55.44 788,724
2019-10-25 $81.00 $82.29 $79.91 $82.18 $53.23 1,397,676
2019-10-24 $85.89 $86.49 $80.45 $80.85 $52.36 1,769,813
2019-10-23 $87.92 $88.74 $85.55 $86.15 $55.80 1,271,851
2019-10-22 $91.84 $91.97 $87.41 $87.72 $56.81 1,016,662
2019-10-21 $90.34 $91.89 $89.67 $91.48 $59.25 729,612
2019-10-18 $90.48 $90.98 $86.98 $89.53 $57.99 1,376,954
2019-10-17 $92.08 $92.95 $91.03 $91.33 $59.15 576,974
2019-10-16 $89.74 $92.33 $89.54 $91.62 $59.34 916,127
2019-10-15 $89.36 $90.21 $88.45 $89.55 $58.00 943,246
2019-10-14 $88.48 $89.81 $86.91 $88.78 $57.50 693,961
2019-10-11 $89.94 $90.75 $87.92 $88.14 $57.09 764,605
2019-10-10 $90.27 $91.51 $88.13 $89.31 $57.84 700,977
2019-10-09 $88.86 $90.99 $87.69 $90.13 $58.37 1,524,635
2019-10-08 $88.63 $89.98 $85.71 $88.71 $57.45 810,224
2019-10-07 $88.03 $90.30 $87.30 $88.72 $57.46 3,105,181
2019-10-04 $86.08 $89.01 $84.75 $88.88 $57.56 1,780,667
2019-10-03 $86.09 $86.27 $84.01 $85.49 $55.37 1,756,111
2019-10-02 $86.17 $88.42 $84.73 $86.45 $55.99 1,398,308
2019-10-01 $91.55 $91.94 $86.78 $87.02 $56.36 1,281,015
2019-09-30 $94.55 $94.55 $90.50 $91.82 $59.47 1,039,437
2019-09-27 $95.83 $97.86 $91.90 $92.81 $60.11 2,247,792
2019-09-26 $105.25 $105.95 $95.29 $95.83 $62.07 1,231,054
2019-09-25 $105.83 $108.15 $103.87 $105.12 $68.08 1,644,443
2019-09-24 $105.77 $105.98 $102.61 $105.65 $68.43 1,164,287
2019-09-23 $105.16 $107.74 $105.16 $105.42 $68.28 834,085
2019-09-20 $107.26 $109.58 $104.15 $106.81 $69.18 1,689,020
2019-09-19 $108.31 $108.68 $104.28 $106.08 $68.70 580,897
2019-09-18 $106.76 $107.77 $104.00 $107.44 $69.59 849,972
2019-09-17 $107.00 $107.87 $104.84 $106.72 $69.12 545,598
2019-09-16 $104.38 $107.06 $103.90 $106.86 $69.21 585,870
2019-09-13 $102.64 $107.36 $102.19 $104.85 $67.91 1,263,941
2019-09-12 $102.13 $103.34 $97.48 $103.11 $66.78 1,132,269
2019-09-11 $101.47 $102.37 $99.50 $101.08 $65.47 870,794
2019-09-10 $99.07 $101.82 $96.33 $101.79 $65.93 883,205
2019-09-09 $99.54 $100.36 $95.36 $99.65 $64.54 614,763
2019-09-06 $102.63 $104.12 $99.27 $99.43 $64.40 988,856
2019-09-05 $101.25 $103.66 $99.54 $102.73 $66.53 916,552
2019-09-04 $101.45 $102.60 $96.16 $100.05 $64.80 852,663
2019-09-03 $102.81 $103.50 $99.16 $100.82 $65.30 753,660
2019-08-30 $103.87 $104.93 $102.36 $103.31 $66.91 582,287
2019-08-29 $101.61 $104.22 $101.12 $103.47 $67.01 830,908
2019-08-28 $97.28 $101.01 $96.12 $100.63 $65.17 719,429
2019-08-27 $104.32 $104.58 $97.29 $97.74 $63.30 1,393,455
2019-08-26 $108.01 $108.28 $103.21 $104.04 $67.38 690,308
2019-08-23 $108.80 $111.41 $105.61 $106.71 $69.11 1,578,860
2019-08-22 $118.55 $118.74 $109.06 $109.69 $71.04 1,794,873
2019-08-21 $122.40 $123.43 $117.81 $118.31 $76.63 763,389
2019-08-20 $121.92 $124.16 $120.94 $121.55 $78.72 316,138
2019-08-19 $121.63 $122.46 $119.88 $122.05 $79.05 364,802
2019-08-16 $118.09 $120.34 $117.96 $120.02 $77.73 470,356
2019-08-15 $116.00 $117.76 $114.63 $116.99 $75.77 649,139
2019-08-14 $117.00 $118.21 $114.88 $115.73 $74.95 695,372
2019-08-13 $117.55 $122.15 $117.15 $118.82 $76.96 784,852
2019-08-12 $120.01 $122.52 $117.60 $118.65 $76.85 1,361,216
2019-08-09 $123.29 $126.39 $122.94 $125.23 $81.11 728,292
2019-08-08 $121.79 $124.89 $121.79 $124.35 $80.54 619,406
2019-08-07 $120.15 $122.92 $118.67 $120.78 $78.23 620,799
2019-08-06 $118.18 $121.22 $115.00 $121.05 $78.40 896,485
2019-08-05 $118.20 $119.87 $113.60 $117.12 $75.85 1,345,904
2019-08-02 $126.60 $127.00 $117.38 $120.28 $77.90 1,691,286
2019-08-01 $131.89 $131.93 $125.46 $128.15 $83.00 952,851
2019-07-31 $133.13 $136.00 $131.11 $131.23 $84.99 702,983
2019-07-30 $134.77 $135.74 $132.68 $133.04 $86.17 964,039
2019-07-29 $140.53 $141.00 $135.16 $136.82 $88.61 633,165
2019-07-26 $140.99 $142.15 $138.32 $139.74 $90.51 503,164
2019-07-25 $143.55 $143.55 $139.58 $140.03 $90.69 1,012,698
2019-07-24 $139.84 $143.98 $138.70 $143.74 $93.10 775,236
2019-07-23 $140.93 $140.93 $138.06 $140.34 $90.89 1,130,140
2019-07-22 $138.72 $141.80 $138.51 $139.86 $90.58 824,627
2019-07-19 $141.14 $141.72 $138.09 $138.12 $89.46 719,531
2019-07-18 $138.99 $142.06 $135.54 $141.25 $91.48 701,748
2019-07-17 $133.66 $141.22 $133.66 $139.45 $90.32 1,006,396
2019-07-16 $136.50 $136.85 $133.20 $133.66 $86.57 591,728
2019-07-15 $133.27 $137.55 $132.03 $135.75 $87.92 861,656
2019-07-12 $133.92 $135.42 $132.25 $132.65 $85.91 685,901
2019-07-11 $133.90 $134.74 $131.59 $133.98 $86.77 688,552
2019-07-10 $131.84 $134.24 $129.74 $133.20 $86.27 746,480
2019-07-09 $126.80 $132.32 $126.51 $131.67 $85.28 599,806
2019-07-08 $126.83 $129.46 $125.47 $127.91 $82.84 768,039
2019-07-05 $129.30 $132.43 $126.66 $127.83 $82.79 859,833
2019-07-03 $127.67 $130.08 $125.01 $130.03 $84.22 820,472
2019-07-02 $128.05 $129.58 $127.37 $127.80 $82.77 1,106,666
2019-07-01 $128.94 $130.24 $125.99 $128.30 $83.10 1,095,749
2019-06-28 $124.59 $127.67 $124.01 $127.20 $82.38 1,996,100
2019-06-27 $120.65 $124.78 $120.65 $123.90 $80.25 1,039,894
2019-06-26 $120.31 $121.91 $118.52 $119.66 $77.50 709,108
2019-06-25 $118.84 $124.12 $117.57 $119.92 $77.67 1,291,569
2019-06-24 $119.13 $120.00 $117.31 $117.99 $76.42 1,602,023
2019-06-21 $116.59 $120.40 $113.80 $119.87 $77.64 1,845,090
2019-06-20 $120.85 $123.45 $116.24 $117.10 $75.84 1,186,168
2019-06-19 $119.20 $120.77 $117.35 $119.68 $77.51 1,076,498
2019-06-18 $126.12 $126.12 $118.08 $118.32 $76.63 1,467,687
2019-06-17 $118.05 $123.00 $117.34 $122.70 $79.47 1,033,135
2019-06-14 $123.61 $123.61 $115.90 $117.66 $76.20 1,215,203
2019-06-13 $118.01 $124.19 $115.99 $123.94 $80.27 900,800
2019-06-12 $118.40 $119.00 $113.47 $117.46 $76.08 929,356
2019-06-11 $119.93 $120.18 $116.50 $118.46 $76.72 708,669
2019-06-10 $126.96 $126.96 $118.05 $118.31 $76.63 1,007,101
2019-06-07 $122.97 $126.71 $120.48 $126.43 $81.88 527,144
2019-06-06 $124.33 $125.58 $119.32 $122.01 $79.02 555,807
2019-06-05 $131.05 $131.05 $123.19 $124.77 $80.81 476,469
2019-06-04 $125.02 $129.97 $123.95 $129.44 $83.83 670,889
2019-06-03 $119.78 $125.21 $119.78 $122.42 $79.29 679,488
2019-05-31 $119.31 $121.46 $117.78 $119.92 $77.67 666,484
2019-05-30 $122.41 $123.36 $119.48 $120.53 $78.06 393,945
2019-05-29 $122.66 $123.00 $119.83 $122.25 $79.18 500,010
2019-05-28 $123.56 $127.49 $122.51 $123.60 $80.05 942,985
2019-05-24 $122.72 $124.41 $121.37 $122.86 $79.57 454,845
2019-05-23 $123.94 $123.94 $120.16 $121.43 $78.65 414,255
2019-05-22 $123.96 $126.12 $122.11 $125.01 $80.97 436,518
2019-05-21 $123.50 $125.47 $120.58 $125.26 $81.13 707,224
2019-05-20 $126.87 $127.86 $121.05 $121.48 $78.68 736,270
2019-05-17 $128.73 $131.00 $127.11 $128.34 $83.12 520,121
2019-05-16 $125.67 $131.25 $125.67 $130.80 $84.72 654,327
2019-05-15 $123.50 $127.76 $120.61 $124.83 $80.85 741,810
2019-05-14 $125.32 $128.82 $122.00 $126.68 $82.05 1,170,146
2019-05-13 $128.68 $130.26 $123.46 $124.48 $80.62 872,594
2019-05-10 $132.45 $133.88 $128.50 $133.21 $86.28 585,262
2019-05-09 $131.20 $134.50 $127.19 $133.52 $86.48 765,921
2019-05-08 $135.93 $137.35 $130.70 $132.49 $85.81 1,172,677
2019-05-07 $145.56 $146.91 $136.00 $137.02 $88.74 818,446
2019-05-06 $139.03 $147.48 $137.04 $147.31 $95.41 816,718
2019-05-03 $139.89 $144.50 $139.67 $143.32 $92.82 988,675
2019-05-02 $138.50 $142.26 $137.02 $141.98 $91.96 561,123
2019-05-01 $141.75 $143.49 $138.51 $139.62 $90.43 628,800
2019-04-30 $141.85 $142.66 $139.55 $141.83 $91.86 702,180
2019-04-29 $143.24 $143.68 $140.52 $141.00 $91.32 888,897
2019-04-26 $139.00 $143.15 $136.47 $143.00 $92.62 628,364
2019-04-25 $135.13 $139.74 $134.02 $138.90 $89.96 573,205
2019-04-24 $140.01 $140.01 $134.60 $136.12 $88.16 916,807
2019-04-23 $135.83 $139.83 $133.61 $139.09 $90.08 927,760
2019-04-22 $136.81 $137.65 $133.60 $135.52 $87.77 1,159,533
2019-04-18 $141.00 $142.37 $133.13 $137.06 $88.77 1,253,522
2019-04-17 $154.38 $154.50 $138.19 $139.39 $90.28 1,168,652
2019-04-16 $154.31 $157.04 $153.12 $154.02 $99.75 554,753
2019-04-15 $155.03 $156.23 $150.91 $153.32 $99.30 758,327
2019-04-12 $155.75 $157.00 $153.83 $154.99 $100.38 575,680
2019-04-11 $158.07 $158.32 $152.33 $153.98 $99.73 634,417
2019-04-10 $156.62 $158.64 $156.09 $156.90 $101.62 476,005
2019-04-09 $159.82 $161.15 $155.71 $155.90 $100.97 551,598
2019-04-08 $160.90 $162.52 $157.70 $160.15 $103.72 583,591
2019-04-05 $156.62 $162.21 $156.00 $161.71 $104.73 514,808
2019-04-04 $161.51 $162.22 $155.51 $157.31 $101.88 699,560
2019-04-03 $161.33 $163.43 $159.60 $162.45 $105.21 1,329,686
2019-04-02 $157.62 $161.61 $155.88 $160.00 $103.63 544,490
2019-04-01 $160.00 $161.99 $157.09 $158.18 $102.45 566,004
2019-03-29 $155.27 $158.50 $154.57 $157.33 $101.90 641,684
2019-03-28 $150.00 $153.30 $147.75 $153.02 $99.11 414,066
2019-03-27 $153.18 $153.18 $146.36 $147.55 $95.56 589,530
2019-03-26 $148.07 $153.10 $146.63 $152.81 $98.97 575,374
2019-03-25 $146.45 $149.49 $143.58 $146.22 $94.70 783,700
2019-03-22 $155.27 $156.94 $146.14 $146.64 $94.97 835,410
2019-03-21 $151.10 $156.64 $151.10 $156.18 $101.15 604,323
2019-03-20 $155.18 $157.15 $151.43 $153.58 $99.47 455,677
2019-03-19 $156.25 $158.19 $154.19 $156.10 $101.10 507,143
2019-03-18 $158.38 $160.75 $155.13 $156.17 $101.15 599,317
2019-03-15 $151.68 $158.11 $151.68 $158.04 $102.36 922,946
2019-03-14 $152.52 $153.38 $148.01 $151.57 $98.17 753,631
2019-03-13 $147.20 $152.88 $145.29 $152.33 $98.66 1,038,026
2019-03-12 $148.34 $148.83 $145.42 $146.20 $94.69 682,653
2019-03-11 $139.66 $147.23 $139.17 $147.01 $95.21 1,037,586
2019-03-08 $138.50 $140.47 $136.56 $138.83 $89.92 681,444
2019-03-07 $143.21 $143.84 $139.01 $139.90 $90.61 767,488
2019-03-06 $150.21 $150.85 $144.27 $144.50 $93.59 800,514
2019-03-05 $149.24 $153.45 $146.00 $150.82 $97.68 847,983
2019-03-04 $157.74 $158.00 $148.59 $152.83 $98.98 863,440
2019-03-01 $157.42 $158.23 $154.27 $156.66 $101.46 1,071,441
2019-02-28 $160.33 $160.69 $151.32 $155.22 $100.53 1,161,406
2019-02-27 $153.13 $160.74 $153.13 $160.74 $104.11 939,335
2019-02-26 $148.53 $158.13 $148.39 $152.62 $98.85 1,825,160
2019-02-25 $138.74 $154.00 $137.50 $149.91 $97.09 2,517,146
2019-02-22 $128.56 $132.11 $127.27 $131.32 $85.05 763,390
2019-02-21 $133.48 $134.33 $127.11 $127.24 $82.41 674,445
2019-02-20 $135.40 $137.01 $130.78 $133.44 $86.42 475,167
2019-02-19 $137.10 $138.71 $134.82 $135.61 $87.83 558,991
2019-02-15 $135.60 $137.22 $133.90 $137.03 $88.75 701,016
2019-02-14 $134.89 $136.64 $133.55 $134.29 $86.98 679,026
2019-02-13 $135.93 $137.05 $135.00 $135.62 $87.84 474,160
2019-02-12 $134.51 $136.59 $134.05 $135.26 $87.60 568,872
2019-02-11 $131.97 $134.49 $129.97 $134.00 $86.79 526,613
2019-02-08 $131.01 $132.72 $129.17 $130.75 $84.68 613,520
2019-02-07 $134.99 $136.57 $129.35 $132.03 $85.51 538,556
2019-02-06 $134.81 $137.10 $132.59 $135.97 $88.06 575,254
2019-02-05 $136.30 $139.99 $134.54 $134.96 $87.41 612,412
2019-02-04 $135.16 $137.34 $132.62 $136.15 $88.18 440,810
2019-02-01 $133.66 $136.50 $130.68 $134.63 $87.20 486,136
2019-01-31 $129.50 $133.66 $127.58 $133.43 $86.42 762,025
2019-01-30 $124.85 $130.39 $124.20 $130.16 $84.30 711,407
2019-01-29 $125.67 $127.42 $121.01 $123.47 $79.97 806,784
2019-01-28 $126.64 $127.29 $122.61 $126.27 $81.78 995,446
2019-01-25 $123.99 $130.00 $123.45 $129.80 $84.07 1,236,578
2019-01-24 $120.00 $123.18 $119.13 $122.79 $79.53 700,605
2019-01-23 $125.99 $126.28 $116.72 $119.73 $77.55 1,545,102
2019-01-22 $129.13 $132.85 $124.02 $125.09 $81.02 1,060,587
2019-01-18 $127.23 $130.77 $125.81 $129.96 $84.17 1,038,062
2019-01-17 $121.84 $127.61 $120.98 $126.50 $81.93 927,659
2019-01-16 $121.25 $129.61 $121.25 $122.02 $79.03 1,830,361
2019-01-15 $115.88 $120.72 $114.00 $120.68 $78.16 845,089
2019-01-14 $113.76 $118.51 $112.34 $115.73 $74.95 937,626
2019-01-11 $115.84 $119.29 $114.35 $115.28 $74.66 626,464
2019-01-10 $109.60 $117.22 $107.55 $116.89 $75.71 1,041,290
2019-01-09 $113.53 $114.62 $109.57 $110.24 $71.40 835,705
2019-01-08 $114.55 $116.75 $109.10 $113.67 $73.62 783,161
2019-01-07 $109.48 $114.97 $106.50 $113.64 $73.60 1,233,268
2019-01-04 $101.85 $107.59 $101.51 $106.53 $69.00 1,095,020
2019-01-03 $100.32 $101.50 $97.36 $99.88 $64.69 963,670
2019-01-02 $97.65 $100.39 $95.67 $99.50 $64.44 517,323
2018-12-31 $97.86 $100.48 $96.83 $99.20 $64.25 604,105
2018-12-28 $98.11 $99.22 $95.34 $97.14 $62.91 648,081
2018-12-27 $97.50 $98.73 $94.16 $97.47 $63.13 644,195
2018-12-26 $92.43 $99.07 $92.17 $98.91 $64.06 1,028,135
2018-12-24 $90.63 $94.48 $87.49 $91.25 $59.10 605,431
2018-12-21 $95.43 $95.85 $88.25 $92.09 $59.64 2,565,721
2018-12-20 $102.00 $102.68 $94.80 $95.21 $61.66 2,024,633
2018-12-19 $103.05 $105.99 $99.19 $101.13 $65.50 1,936,084
2018-12-18 $105.62 $105.62 $101.00 $103.43 $66.99 2,286,790
2018-12-17 $102.53 $107.57 $101.42 $104.57 $67.73 1,772,221
2018-12-14 $100.79 $103.48 $100.50 $103.39 $66.96 1,145,945
2018-12-13 $107.75 $108.06 $100.48 $101.91 $66.00 1,051,467
2018-12-12 $107.07 $111.14 $105.58 $107.73 $69.77 1,053,542
2018-12-11 $102.56 $105.73 $100.99 $104.82 $67.89 1,307,591
2018-12-10 $102.23 $104.90 $99.15 $102.15 $66.16 1,001,884
2018-12-07 $108.12 $109.51 $101.75 $102.23 $66.21 1,582,235
2018-12-06 $107.62 $114.31 $100.99 $108.85 $70.50 1,896,382
2018-12-04 $116.86 $125.36 $113.64 $113.65 $73.61 1,835,528
2018-12-03 $114.04 $117.65 $110.05 $116.50 $75.45 3,086,837
2018-11-30 $125.66 $126.02 $122.00 $122.89 $79.59 1,021,925
2018-11-29 $122.15 $127.99 $121.08 $125.14 $81.05 941,656
2018-11-28 $123.25 $125.55 $117.24 $121.74 $78.85 1,279,486
2018-11-27 $126.75 $128.39 $120.48 $122.65 $79.44 1,005,670
2018-11-26 $123.90 $128.85 $121.40 $128.24 $83.06 1,198,279
2018-11-23 $116.34 $124.39 $116.34 $122.14 $79.11 472,995
2018-11-21 $117.84 $119.50 $115.73 $116.86 $75.69 688,739
2018-11-20 $115.99 $118.98 $112.37 $116.36 $75.36 1,049,427
2018-11-19 $125.55 $125.90 $117.31 $119.40 $77.33 949,844
2018-11-16 $121.49 $126.30 $120.25 $125.34 $81.18 775,030
2018-11-15 $115.44 $124.17 $114.43 $122.78 $79.52 781,270
2018-11-14 $123.80 $123.80 $113.88 $116.49 $75.45 1,546,485
2018-11-13 $121.07 $125.13 $119.78 $120.28 $77.90 812,942
2018-11-12 $125.94 $127.09 $118.19 $119.60 $77.46 1,009,930
2018-11-09 $131.57 $131.90 $124.30 $126.33 $81.82 976,669
2018-11-08 $131.21 $135.46 $131.20 $132.42 $85.76 785,797
2018-11-07 $136.54 $138.20 $131.84 $133.67 $86.57 1,007,648
2018-11-06 $134.87 $139.08 $133.97 $134.91 $87.38 1,063,822
2018-11-05 $137.16 $139.74 $131.30 $136.10 $88.15 1,228,120
2018-11-02 $135.03 $136.00 $121.70 $132.69 $85.94 1,748,773
2018-11-01 $115.76 $130.51 $113.14 $130.15 $84.29 2,000,812
2018-10-31 $112.90 $115.72 $108.25 $114.70 $74.29 1,147,173
2018-10-30 $103.84 $111.73 $103.46 $110.87 $71.81 1,136,527
2018-10-29 $113.20 $115.35 $102.21 $104.65 $67.78 1,953,566
2018-10-26 $114.93 $114.93 $108.94 $111.72 $72.36 1,555,833
2018-10-25 $111.40 $117.86 $110.06 $115.92 $75.08 1,968,666
2018-10-24 $118.37 $120.00 $111.36 $111.57 $72.26 1,593,959
2018-10-23 $115.01 $121.19 $112.56 $118.24 $76.58 1,729,320
2018-10-22 $120.82 $121.00 $114.44 $117.35 $76.00 1,240,678
2018-10-19 $123.40 $126.29 $119.41 $120.70 $78.17 1,226,899
2018-10-18 $127.02 $127.02 $120.50 $122.14 $79.11 1,355,699
2018-10-17 $130.23 $130.30 $125.21 $126.77 $82.10 842,029
2018-10-16 $126.21 $131.56 $124.93 $130.51 $84.53 1,042,965
2018-10-15 $125.76 $127.00 $120.02 $124.78 $80.82 1,024,230
2018-10-12 $130.52 $131.69 $125.28 $126.09 $81.66 1,166,955
2018-10-11 $125.52 $129.41 $123.34 $126.64 $82.02 1,695,568
2018-10-10 $135.99 $137.40 $126.22 $127.73 $82.73 2,029,237
2018-10-09 $133.53 $137.93 $130.16 $136.27 $88.26 1,248,887
2018-10-08 $142.18 $143.40 $131.29 $133.36 $86.37 2,020,395
2018-10-05 $140.80 $146.03 $138.07 $143.31 $92.82 1,405,623
2018-10-04 $143.08 $144.09 $138.66 $140.68 $91.11 1,635,843
2018-10-03 $143.61 $145.66 $139.66 $144.00 $93.26 1,057,873
2018-10-02 $140.29 $144.32 $138.80 $143.66 $93.04 840,280
2018-10-01 $146.00 $147.46 $139.25 $140.79 $91.19 1,300,381
2018-09-28 $144.30 $148.45 $143.25 $146.00 $94.56 794,037
2018-09-27 $139.65 $145.20 $139.00 $144.95 $93.88 759,983
2018-09-26 $141.65 $142.45 $138.55 $139.30 $90.22 628,492
2018-09-25 $140.85 $145.55 $140.30 $141.90 $91.90 1,007,162
2018-09-24 $139.80 $142.10 $137.80 $139.45 $90.32 763,461
2018-09-21 $141.45 $142.40 $138.75 $140.35 $90.90 893,540
2018-09-20 $141.90 $143.25 $139.60 $141.90 $91.90 587,987
2018-09-19 $140.00 $142.65 $139.10 $141.30 $91.52 583,872
2018-09-18 $136.85 $140.45 $134.50 $140.00 $90.67 1,126,168
2018-09-17 $145.80 $146.53 $135.80 $137.20 $88.86 1,126,097
2018-09-14 $149.00 $149.18 $145.25 $146.10 $94.62 534,216
2018-09-13 $148.50 $151.90 $147.43 $148.45 $96.15 584,476
2018-09-12 $151.70 $152.85 $146.50 $147.55 $95.56 864,791
2018-09-11 $147.95 $153.40 $146.06 $153.00 $99.09 1,331,324
2018-09-10 $152.15 $152.15 $138.95 $148.00 $95.85 2,895,682
2018-09-07 $152.05 $153.30 $149.15 $151.55 $98.15 652,072
2018-09-06 $161.55 $162.48 $151.80 $152.30 $98.64 1,094,127
2018-09-05 $165.50 $165.89 $160.65 $161.40 $104.53 739,762
2018-09-04 $167.45 $168.85 $162.61 $164.95 $106.83 1,004,964
2018-08-31 $174.20 $176.55 $166.35 $168.30 $109.00 894,638
2018-08-30 $170.50 $176.25 $170.50 $176.00 $113.99 852,519
2018-08-29 $168.40 $172.25 $165.91 $170.90 $110.69 613,767
2018-08-28 $164.50 $168.70 $164.00 $168.25 $108.97 832,205
2018-08-27 $159.20 $165.50 $158.70 $164.50 $106.54 702,465
2018-08-24 $160.80 $162.40 $157.25 $158.20 $102.46 401,602
2018-08-23 $161.50 $164.45 $158.47 $160.55 $103.98 461,847
2018-08-22 $158.15 $164.10 $157.45 $161.60 $104.66 420,014
2018-08-21 $158.60 $160.80 $157.43 $158.80 $102.85 552,509
2018-08-20 $158.20 $159.70 $155.10 $158.70 $102.78 561,426
2018-08-17 $156.60 $159.00 $154.50 $158.00 $102.33 543,327
2018-08-16 $154.95 $156.75 $153.07 $156.20 $101.17 1,540,773
2018-08-15 $155.55 $156.40 $152.37 $154.30 $99.94 527,083
2018-08-14 $157.35 $158.90 $154.50 $156.40 $101.30 613,888
2018-08-13 $158.20 $159.10 $154.50 $156.00 $101.04 795,092
2018-08-10 $155.15 $160.20 $155.15 $158.20 $102.46 507,220
2018-08-09 $157.00 $160.60 $156.05 $156.85 $101.59 568,124
2018-08-08 $158.70 $161.85 $156.63 $157.20 $101.81 637,128
2018-08-07 $156.25 $159.95 $156.15 $159.60 $103.37 708,212
2018-08-06 $157.30 $158.50 $151.75 $155.15 $100.49 1,526,702
2018-08-03 $155.90 $157.05 $149.75 $150.00 $97.15 1,297,129
2018-08-02 $151.50 $157.35 $147.80 $156.60 $101.42 1,366,995
2018-08-01 $154.00 $159.42 $153.00 $155.50 $100.71 875,023
2018-07-31 $155.25 $159.21 $150.70 $154.90 $100.32 1,075,383
2018-07-30 $162.25 $163.90 $153.10 $155.25 $100.55 1,552,215
2018-07-27 $169.40 $169.40 $159.80 $162.50 $105.25 1,685,203
2018-07-26 $170.65 $173.95 $166.00 $169.20 $109.59 1,329,192
2018-07-25 $165.00 $172.50 $163.70 $172.50 $111.72 3,185,179
2018-07-24 $172.55 $173.20 $159.50 $163.65 $105.99 2,245,116
2018-07-23 $178.70 $180.20 $177.05 $177.25 $114.80 780,275
2018-07-20 $179.00 $181.45 $179.00 $180.35 $116.81 715,911
2018-07-19 $179.30 $181.20 $178.40 $178.95 $115.90 778,135
2018-07-18 $181.55 $181.55 $177.40 $179.55 $116.29 705,523
2018-07-17 $176.50 $181.77 $175.30 $181.40 $117.49 948,578
2018-07-16 $180.00 $181.80 $176.05 $177.30 $114.83 747,206
2018-07-13 $180.95 $183.00 $178.60 $180.60 $116.97 758,968
2018-07-12 $179.15 $183.60 $177.80 $180.30 $116.77 1,204,179
2018-07-11 $175.40 $180.90 $174.10 $178.35 $115.51 1,422,487
2018-07-10 $173.75 $177.65 $172.40 $177.50 $114.96 966,327
2018-07-09 $170.25 $173.90 $168.00 $173.00 $112.05 1,013,629
2018-07-06 $163.20 $170.25 $159.30 $169.95 $110.07 1,769,596
2018-07-05 $158.00 $162.35 $155.85 $162.20 $105.05 864,640
2018-07-03 $154.45 $159.50 $152.90 $157.45 $101.98 672,316
2018-07-02 $154.05 $155.75 $150.85 $154.00 $99.74 1,401,683
2018-06-29 $156.25 $163.85 $156.25 $156.95 $101.65 1,698,877
2018-06-28 $153.30 $156.40 $148.76 $155.10 $100.45 1,398,427
2018-06-27 $163.95 $168.00 $153.16 $153.85 $99.64 1,476,817
2018-06-26 $161.60 $162.30 $151.65 $161.55 $104.63 2,261,839
2018-06-25 $169.90 $173.65 $159.75 $160.20 $103.76 1,901,743
2018-06-22 $186.90 $187.95 $166.43 $168.90 $109.39 10,537,563
2018-06-21 $182.35 $189.31 $180.65 $187.35 $121.34 1,358,164
2018-06-20 $179.00 $184.05 $175.95 $183.10 $118.59 1,600,482
2018-06-19 $179.40 $179.65 $171.70 $177.80 $115.16 1,603,542
2018-06-18 $181.30 $181.50 $174.20 $176.65 $114.41 1,750,755
2018-06-15 $196.20 $196.20 $180.85 $183.10 $118.59 2,941,883
2018-06-14 $189.05 $197.25 $189.05 $197.00 $127.59 1,559,623
2018-06-13 $185.50 $188.95 $183.60 $188.10 $121.83 917,994
2018-06-12 $179.90 $184.85 $178.45 $184.75 $119.66 847,345
2018-06-11 $181.80 $182.05 $178.15 $179.90 $116.52 777,312
2018-06-08 $181.65 $183.95 $179.90 $182.15 $117.97 729,487
2018-06-07 $186.05 $187.90 $181.20 $182.65 $118.30 848,976
2018-06-06 $190.55 $191.80 $185.40 $186.85 $121.02 767,368
2018-06-05 $188.80 $192.70 $184.95 $189.65 $122.83 1,274,093
2018-06-04 $185.95 $199.70 $182.05 $191.30 $123.90 3,502,079
2018-06-01 $179.65 $187.60 $177.10 $182.40 $118.13 1,231,207
2018-05-31 $183.95 $185.80 $178.83 $179.05 $115.97 1,079,634
2018-05-30 $187.50 $190.70 $181.50 $182.80 $118.39 1,026,682
2018-05-29 $186.60 $188.20 $181.85 $186.20 $120.60 996,550
2018-05-25 $187.55 $189.00 $181.10 $188.15 $121.86 912,059
2018-05-24 $188.55 $191.95 $186.05 $187.00 $121.11 770,598
2018-05-23 $187.15 $193.15 $187.15 $189.40 $122.67 866,193
2018-05-22 $182.40 $188.50 $179.30 $185.65 $120.24 876,453
2018-05-21 $184.15 $188.25 $178.70 $181.25 $117.39 1,967,693
2018-05-18 $189.60 $192.35 $181.10 $183.70 $118.98 1,028,143
2018-05-17 $180.95 $190.50 $179.46 $189.30 $122.60 1,379,645
2018-05-16 $174.55 $178.85 $173.80 $178.40 $115.54 974,250
2018-05-15 $180.00 $180.00 $174.20 $174.60 $113.08 953,495
2018-05-14 $186.85 $191.00 $178.10 $180.90 $117.16 1,187,984
2018-05-11 $177.20 $188.75 $175.41 $186.40 $120.73 848,457
2018-05-10 $177.45 $181.30 $175.25 $178.20 $115.41 616,815
2018-05-09 $172.70 $177.35 $170.75 $175.70 $113.80 584,286
2018-05-08 $173.30 $176.30 $171.67 $172.45 $111.69 539,167
2018-05-07 $175.25 $177.45 $173.90 $174.40 $112.95 433,735
2018-05-04 $168.80 $175.90 $168.80 $174.10 $112.76 727,975
2018-05-03 $171.10 $173.35 $166.00 $169.60 $109.84 1,111,558
2018-05-02 $172.95 $180.55 $172.06 $172.50 $111.72 1,136,558
2018-05-01 $170.00 $176.60 $169.45 $176.45 $114.28 593,749
2018-04-30 $173.85 $177.65 $170.15 $170.15 $110.20 681,649
2018-04-27 $170.45 $174.65 $168.50 $173.75 $112.53 579,120
2018-04-26 $164.20 $170.85 $163.05 $170.45 $110.40 539,970
2018-04-25 $163.75 $165.80 $159.10 $162.60 $105.31 589,777
2018-04-24 $168.65 $171.50 $161.60 $163.00 $105.57 835,578
2018-04-23 $171.15 $173.00 $165.60 $168.25 $108.97 655,452
2018-04-20 $170.50 $172.85 $168.20 $170.50 $110.43 724,501
2018-04-19 $174.50 $179.95 $169.95 $170.50 $110.43 880,995
2018-04-18 $171.95 $176.90 $170.85 $174.75 $113.18 704,840
2018-04-17 $170.70 $171.70 $165.10 $171.05 $110.78 1,146,012
2018-04-16 $177.70 $177.70 $169.10 $170.20 $110.23 686,082
2018-04-13 $177.70 $179.20 $171.35 $173.05 $112.08 568,405
2018-04-12 $176.45 $182.30 $175.10 $177.70 $115.09 851,435
2018-04-11 $173.85 $179.08 $172.06 $174.35 $112.92 730,203
2018-04-10 $175.15 $176.70 $168.25 $174.75 $113.18 1,453,608
2018-04-09 $168.50 $175.55 $167.40 $173.25 $112.21 1,785,475
2018-04-06 $167.65 $168.62 $157.55 $162.70 $105.38 1,681,432
2018-04-05 $174.00 $175.50 $168.65 $170.15 $110.20 1,404,681
2018-04-04 $156.45 $174.30 $154.45 $173.10 $112.11 1,362,987
2018-04-03 $162.65 $165.16 $158.50 $160.45 $103.92 1,219,889
2018-04-02 $170.50 $172.45 $159.40 $161.50 $104.60 1,623,358
2018-03-29 $173.60 $175.10 $170.05 $170.75 $110.59 1,436,620
2018-03-28 $179.55 $179.55 $168.85 $172.15 $111.50 1,507,734
2018-03-27 $189.55 $190.13 $174.05 $175.20 $113.47 1,922,611
2018-03-26 $192.15 $194.10 $182.05 $188.95 $122.38 1,236,760
2018-03-23 $180.90 $195.75 $180.10 $189.00 $122.41 1,888,092
2018-03-22 $181.20 $188.20 $181.00 $181.30 $117.42 1,068,077
2018-03-21 $191.30 $192.45 $183.10 $184.60 $119.56 1,637,452
2018-03-20 $194.55 $195.00 $177.70 $189.30 $122.60 3,247,235
2018-03-19 $198.05 $200.61 $189.10 $194.95 $126.26 1,467,380
2018-03-16 $210.30 $211.80 $198.25 $199.80 $129.40 3,097,802
2018-03-15 $220.20 $220.20 $210.10 $214.65 $139.02 1,091,388
2018-03-14 $224.65 $226.50 $216.20 $220.20 $142.62 915,581
2018-03-13 $233.95 $236.17 $222.58 $223.35 $144.66 949,837
2018-03-12 $233.15 $234.90 $229.00 $233.05 $150.94 591,815
2018-03-09 $227.10 $234.25 $224.00 $231.95 $150.23 965,683
2018-03-08 $225.20 $231.60 $221.15 $225.95 $146.34 903,201
2018-03-07 $217.50 $227.35 $216.15 $225.40 $145.98 1,058,050
2018-03-06 $215.40 $219.55 $211.10 $219.35 $142.07 2,274,801
2018-03-05 $206.50 $217.95 $206.15 $215.50 $139.57 1,006,559
2018-03-02 $200.55 $208.40 $198.51 $206.10 $133.48 749,613
2018-03-01 $201.50 $205.80 $197.65 $203.15 $131.57 964,944
2018-02-28 $202.65 $206.40 $201.00 $201.00 $130.18 631,380
2018-02-27 $200.40 $204.35 $199.40 $203.15 $131.57 626,888
2018-02-26 $206.90 $208.38 $199.75 $201.15 $130.28 835,551
2018-02-23 $203.65 $206.35 $199.65 $206.05 $133.45 653,687
2018-02-22 $205.00 $206.65 $195.05 $201.20 $130.31 1,674,820
2018-02-21 $206.75 $213.20 $206.75 $207.40 $134.33 462,313
2018-02-20 $212.90 $214.70 $204.30 $205.45 $133.06 904,913
2018-02-16 $206.05 $213.70 $205.37 $213.35 $138.18 981,851
2018-02-15 $208.65 $208.99 $200.60 $208.65 $135.14 675,049
2018-02-14 $198.60 $209.60 $198.60 $207.25 $134.23 962,128
2018-02-13 $195.85 $202.80 $194.70 $199.60 $129.27 709,094
2018-02-12 $193.30 $199.90 $190.85 $197.50 $127.91 862,713
2018-02-09 $192.90 $196.95 $179.05 $191.80 $124.22 1,464,399
2018-02-08 $204.75 $206.90 $190.80 $190.80 $123.58 1,323,098
2018-02-07 $197.85 $215.00 $195.70 $202.90 $131.41 2,062,583
2018-02-06 $188.85 $198.80 $181.25 $197.90 $128.17 1,151,476
2018-02-05 $197.55 $201.30 $192.25 $192.30 $124.55 1,525,061
2018-02-02 $201.55 $203.85 $197.65 $198.90 $128.82 1,200,889
2018-02-01 $203.40 $214.70 $202.15 $205.25 $132.93 1,159,701
2018-01-31 $203.40 $209.75 $201.91 $204.90 $132.71 1,118,013
2018-01-30 $199.20 $205.30 $192.00 $203.80 $131.99 1,308,052
2018-01-29 $201.90 $204.82 $199.31 $202.35 $131.06 953,867
2018-01-26 $205.00 $206.20 $198.75 $200.25 $129.70 1,228,641
2018-01-25 $204.60 $209.75 $198.40 $203.90 $132.06 1,848,615
2018-01-24 $202.50 $210.80 $200.20 $207.45 $134.36 2,149,139
2018-01-23 $194.65 $200.80 $188.55 $200.20 $129.66 2,437,976
2018-01-22 $183.35 $200.00 $178.20 $194.65 $126.07 3,895,864
2018-01-19 $181.35 $182.10 $175.50 $175.95 $113.96 1,132,003
2018-01-18 $174.05 $182.45 $172.60 $182.10 $117.94 1,600,785
2018-01-17 $173.00 $180.50 $166.55 $175.25 $113.50 2,782,150
2018-01-16 $171.20 $171.70 $161.15 $163.35 $105.80 2,702,404
2018-01-12 $171.35 $174.40 $170.50 $170.70 $110.56 974,565
2018-01-11 $172.90 $174.20 $170.05 $171.65 $111.17 651,317
2018-01-10 $169.10 $172.55 $165.50 $171.95 $111.37 985,076
2018-01-09 $170.90 $175.63 $169.25 $169.50 $109.78 1,454,159
2018-01-08 $174.60 $175.95 $168.20 $170.10 $110.17 1,036,672
2018-01-05 $176.15 $178.80 $172.70 $175.00 $113.34 1,047,085
2018-01-04 $181.85 $181.85 $174.70 $177.10 $114.70 921,911
2018-01-03 $182.40 $182.75 $177.60 $179.75 $116.42 789,803
2018-01-02 $179.85 $183.80 $174.10 $181.90 $117.81 762,961
2017-12-29 $179.70 $182.20 $177.00 $178.10 $115.35 771,626
2017-12-28 $180.90 $180.95 $177.10 $179.70 $116.39 693,501
2017-12-27 $181.45 $182.95 $177.90 $179.90 $116.52 694,417
2017-12-26 $179.95 $182.00 $178.76 $181.10 $117.29 586,480
2017-12-22 $184.45 $184.45 $172.50 $179.55 $116.29 2,510,114
2017-12-21 $185.50 $187.25 $184.25 $185.35 $120.05 629,721
2017-12-20 $182.95 $187.71 $182.50 $185.25 $119.98 612,554
2017-12-19 $184.35 $185.70 $180.60 $182.10 $117.94 841,351
2017-12-18 $184.70 $187.00 $181.90 $184.35 $119.40 1,225,349
2017-12-15 $184.35 $185.06 $177.05 $182.95 $118.49 2,654,205
2017-12-14 $186.75 $188.01 $182.00 $184.35 $119.40 2,648,009
2017-12-13 $185.10 $188.90 $181.00 $184.90 $119.75 6,243,628
2017-12-12 $198.45 $203.60 $190.60 $190.95 $123.67 3,573,339
2017-12-11 $221.55 $222.03 $194.60 $201.80 $130.70 7,823,376
2017-12-08 $168.80 $174.78 $168.80 $171.15 $110.85 1,107,509
2017-12-07 $160.00 $171.50 $160.00 $167.90 $108.74 1,175,544
2017-12-06 $162.10 $164.75 $154.60 $159.40 $103.24 1,477,904
2017-12-05 $163.85 $167.15 $161.40 $162.65 $105.34 866,637
2017-12-04 $172.15 $174.60 $161.45 $162.30 $105.12 1,105,888
2017-12-01 $172.15 $174.65 $162.30 $171.10 $110.82 973,481
2017-11-30 $169.65 $174.55 $169.00 $172.80 $111.92 850,134
2017-11-29 $167.95 $174.25 $165.35 $167.30 $108.35 1,115,238
2017-11-28 $167.95 $168.70 $162.95 $166.45 $107.80 680,331
2017-11-27 $168.55 $170.30 $166.20 $167.75 $108.65 631,102
2017-11-24 $168.90 $170.20 $167.05 $167.80 $108.68 370,016
2017-11-22 $167.65 $169.10 $165.25 $167.20 $108.29 559,218
2017-11-21 $166.30 $169.60 $165.65 $167.25 $108.32 755,066
2017-11-20 $163.70 $165.53 $161.55 $165.40 $107.12 620,393
2017-11-17 $159.10 $164.50 $158.14 $163.20 $105.70 744,836
2017-11-16 $158.60 $164.10 $158.00 $160.15 $103.72 1,248,892
2017-11-15 $156.90 $158.65 $153.15 $156.90 $101.62 1,313,205
2017-11-14 $153.75 $159.15 $151.40 $158.35 $102.56 1,138,493
2017-11-13 $151.50 $155.90 $149.48 $154.55 $100.10 847,455
2017-11-10 $149.10 $152.25 $147.25 $151.75 $98.28 743,910
2017-11-09 $146.25 $153.45 $145.00 $150.35 $97.38 964,240
2017-11-08 $146.00 $147.95 $144.30 $146.70 $95.01 691,332
2017-11-07 $145.40 $148.00 $143.80 $146.70 $95.01 1,005,835
2017-11-06 $153.00 $155.40 $143.55 $144.75 $93.75 2,096,562
2017-11-03 $158.25 $164.80 $155.70 $156.25 $101.20 1,915,447
2017-11-02 $147.10 $158.10 $145.00 $154.05 $99.77 2,129,310
2017-11-01 $144.00 $161.82 $142.65 $142.95 $92.58 3,779,211
2017-10-31 $142.20 $142.75 $138.06 $139.10 $90.09 896,894
2017-10-30 $140.80 $144.50 $139.50 $141.60 $91.71 695,375
2017-10-27 $137.00 $140.80 $136.10 $140.80 $91.19 1,358,758
2017-10-26 $137.00 $141.50 $133.20 $136.60 $88.47 1,130,844
2017-10-25 $142.00 $142.05 $138.07 $139.45 $90.32 898,793
2017-10-24 $139.35 $143.50 $137.80 $141.25 $91.48 996,486
2017-10-23 $144.00 $145.70 $140.25 $140.35 $90.90 1,090,385
2017-10-20 $140.40 $145.20 $138.60 $142.55 $92.33 1,357,179
2017-10-19 $137.65 $140.00 $136.30 $139.45 $90.32 787,222
2017-10-18 $141.20 $141.80 $136.75 $139.10 $90.09 763,829
2017-10-17 $144.00 $145.40 $138.75 $140.20 $90.80 1,023,607
2017-10-16 $134.10 $143.40 $132.45 $143.30 $92.81 1,753,437
2017-10-13 $131.20 $133.30 $130.20 $131.70 $85.30 671,814
2017-10-12 $126.15 $131.83 $125.60 $130.20 $84.33 1,305,507
2017-10-11 $129.50 $131.55 $125.30 $125.45 $81.25 1,557,767
2017-10-10 $131.80 $132.10 $127.50 $131.65 $85.27 951,598
2017-10-09 $130.00 $132.15 $127.50 $131.50 $85.17 905,637
2017-10-06 $128.00 $128.75 $125.73 $127.75 $82.74 779,703
2017-10-05 $129.00 $129.69 $124.48 $126.00 $81.61 1,067,320
2017-10-04 $128.20 $131.70 $125.20 $129.40 $83.81 1,019,463
2017-10-03 $124.05 $129.90 $120.50 $127.55 $82.61 1,703,152
2017-10-02 $132.00 $132.20 $119.90 $125.45 $81.25 3,182,301
2017-09-29 $143.10 $143.50 $133.35 $137.35 $88.96 1,872,973
2017-09-28 $128.65 $142.40 $128.65 $141.15 $91.42 2,354,635
2017-09-27 $127.90 $130.70 $126.45 $128.60 $83.29 923,196
2017-09-26 $130.50 $131.50 $125.76 $126.65 $82.03 920,540
2017-09-25 $128.25 $132.60 $127.48 $130.50 $84.52 928,121
2017-09-22 $127.55 $130.50 $127.00 $128.75 $83.39 741,631
2017-09-21 $130.60 $131.15 $127.50 $127.85 $82.80 872,288
2017-09-20 $130.30 $133.00 $127.91 $130.80 $84.72 1,143,617
2017-09-19 $131.65 $132.60 $128.50 $130.30 $84.39 851,245
2017-09-18 $131.50 $133.46 $130.40 $133.05 $86.17 1,321,543
2017-09-15 $132.10 $132.30 $128.00 $131.60 $85.23 1,676,532
2017-09-14 $126.45 $136.85 $126.20 $131.85 $85.40 2,253,928
2017-09-13 $127.90 $130.15 $125.80 $126.30 $81.80 1,099,213
2017-09-12 $126.85 $129.55 $124.75 $127.90 $82.84 1,164,061
2017-09-11 $125.55 $128.30 $124.80 $126.90 $82.19 1,125,273
2017-09-08 $128.20 $128.21 $124.15 $124.80 $80.83 1,010,975
2017-09-07 $127.90 $129.90 $124.81 $129.20 $83.68 1,376,707
2017-09-06 $126.50 $129.95 $123.35 $126.50 $81.93 1,732,117
2017-09-05 $127.85 $129.90 $120.20 $125.45 $81.25 3,165,057
2017-09-01 $126.60 $133.10 $125.60 $130.85 $84.75 3,731,685
2017-08-31 $114.65 $125.60 $114.55 $124.85 $80.86 4,288,594
2017-08-30 $102.80 $115.70 $102.80 $112.50 $72.86 2,903,249
2017-08-29 $104.65 $105.70 $102.30 $102.40 $66.32 1,659,843
2017-08-28 $107.00 $109.30 $104.60 $106.30 $68.85 2,167,595
2017-08-25 $98.85 $99.20 $96.90 $97.85 $63.37 621,175
2017-08-24 $96.35 $98.95 $94.30 $98.60 $63.86 580,406
2017-08-23 $94.25 $97.90 $93.50 $95.85 $62.08 517,554
2017-08-22 $93.20 $96.15 $92.85 $95.45 $61.82 559,514
2017-08-21 $92.60 $93.50 $91.15 $92.65 $60.01 725,201
2017-08-18 $92.80 $94.10 $90.75 $92.45 $59.88 762,163
2017-08-17 $96.20 $97.40 $93.05 $93.25 $60.40 690,113
2017-08-16 $97.30 $97.80 $95.65 $97.10 $62.89 515,788
2017-08-15 $96.60 $98.55 $95.70 $97.05 $62.86 482,472
2017-08-14 $95.00 $97.70 $95.00 $96.60 $62.56 640,106
2017-08-11 $90.70 $94.15 $90.45 $93.95 $60.85 847,251
2017-08-10 $95.80 $96.95 $89.90 $90.05 $58.32 1,030,410
2017-08-09 $96.35 $98.80 $94.25 $97.00 $62.82 725,352
2017-08-08 $98.65 $99.18 $96.30 $97.35 $63.05 680,118
2017-08-07 $95.20 $99.05 $94.40 $98.65 $63.89 1,029,590
2017-08-04 $93.85 $96.55 $92.90 $95.05 $61.56 910,212
2017-08-03 $90.20 $93.45 $85.65 $93.40 $60.49 1,438,166
2017-08-02 $89.00 $92.00 $87.41 $90.85 $58.84 1,091,379
2017-08-01 $95.00 $95.00 $87.93 $89.15 $57.74 1,467,016
2017-07-31 $96.80 $97.40 $93.85 $94.25 $61.04 650,593
2017-07-28 $95.45 $97.70 $94.80 $96.70 $62.63 733,748
2017-07-27 $100.65 $100.80 $95.25 $95.85 $62.08 1,134,143
2017-07-26 $99.75 $101.20 $98.50 $99.50 $64.44 695,897
2017-07-25 $100.75 $102.90 $98.35 $98.80 $63.99 1,330,322
2017-07-24 $96.15 $100.45 $95.50 $99.85 $64.67 1,300,429
2017-07-21 $96.40 $96.47 $94.25 $96.05 $62.21 653,884
2017-07-20 $97.45 $98.25 $95.55 $95.80 $62.05 801,016
2017-07-19 $94.45 $97.30 $93.90 $97.30 $63.02 926,412
2017-07-18 $94.35 $95.40 $93.15 $93.85 $60.78 864,101
2017-07-17 $95.80 $97.65 $94.20 $94.90 $61.46 1,033,280
2017-07-14 $95.90 $98.50 $95.45 $95.80 $62.05 1,157,081
2017-07-13 $96.65 $97.26 $93.60 $96.00 $62.18 1,176,458
2017-07-12 $95.35 $96.50 $93.83 $95.70 $61.98 1,178,564
2017-07-11 $94.15 $96.00 $93.55 $94.85 $61.43 1,380,289
2017-07-10 $99.50 $100.80 $93.10 $94.00 $60.88 2,756,930
2017-07-07 $101.45 $101.75 $98.80 $99.80 $64.64 1,435,214
2017-07-06 $104.15 $105.00 $99.75 $100.80 $65.28 2,088,122
2017-07-05 $105.30 $107.75 $104.05 $105.15 $68.10 1,713,114
2017-07-03 $105.55 $107.85 $104.95 $105.30 $68.20 1,100,882
2017-06-30 $106.60 $108.00 $104.90 $105.05 $68.04 1,735,195
2017-06-29 $109.25 $110.95 $106.00 $108.25 $70.11 1,615,406
2017-06-28 $105.15 $110.40 $102.50 $109.10 $70.66 4,436,748
2017-06-27 $108.50 $111.65 $106.75 $106.90 $69.24 1,991,374
2017-06-26 $110.85 $113.80 $109.60 $111.10 $71.96 1,295,505
2017-06-23 $110.35 $113.30 $104.90 $112.00 $72.54 4,736,258
2017-06-22 $121.85 $123.75 $117.75 $118.50 $76.75 1,851,970
2017-06-21 $114.90 $120.35 $113.65 $120.30 $77.91 1,690,664
2017-06-20 $114.05 $120.95 $112.65 $113.00 $73.19 2,759,507
2017-06-19 $109.95 $113.25 $108.80 $112.65 $72.96 1,205,840
2017-06-16 $110.10 $111.20 $107.30 $108.75 $70.43 2,378,899
2017-06-15 $110.15 $112.45 $107.73 $110.40 $71.50 1,306,185
2017-06-14 $112.60 $114.63 $110.78 $112.05 $72.57 1,084,128
2017-06-13 $110.00 $112.75 $106.76 $112.60 $72.93 1,421,502
2017-06-12 $111.70 $111.90 $102.70 $109.80 $71.11 2,483,102
2017-06-09 $110.00 $116.90 $107.30 $111.90 $72.47 3,172,907
2017-06-08 $110.50 $111.05 $104.60 $111.00 $71.89 2,610,516
2017-06-07 $100.05 $109.45 $98.50 $109.15 $70.69 4,099,948
2017-06-06 $93.45 $104.90 $93.45 $98.20 $63.60 5,593,970
2017-06-05 $90.00 $93.48 $87.60 $91.30 $59.13 3,563,249
2017-06-02 $82.65 $84.15 $80.20 $84.15 $54.50 1,390,064
2017-06-01 $76.00 $80.75 $74.45 $79.20 $51.30 1,470,720
2017-05-31 $78.75 $78.75 $74.63 $75.35 $48.80 1,317,882
2017-05-30 $78.55 $79.35 $77.60 $78.05 $50.55 860,582
2017-05-26 $79.75 $81.50 $78.20 $78.70 $50.97 899,227
2017-05-25 $80.00 $80.65 $78.60 $79.80 $51.68 789,061
2017-05-24 $80.35 $80.35 $77.35 $79.75 $51.65 718,869
2017-05-23 $78.90 $80.55 $75.69 $80.35 $52.04 1,353,278
2017-05-22 $82.60 $83.40 $77.30 $78.95 $51.13 1,576,765
2017-05-19 $88.25 $88.90 $81.15 $82.45 $53.40 1,759,073
2017-05-18 $86.05 $91.15 $85.80 $88.45 $57.29 1,210,411
2017-05-17 $87.10 $88.00 $85.55 $86.10 $55.76 891,093
2017-05-16 $88.60 $89.78 $87.85 $88.60 $57.38 843,379
2017-05-15 $88.05 $89.65 $87.15 $88.55 $57.35 965,318
2017-05-12 $87.10 $87.85 $86.50 $87.50 $56.67 1,360,132
2017-05-11 $89.95 $89.95 $86.80 $87.15 $56.44 880,950
2017-05-10 $88.95 $91.40 $87.85 $90.45 $58.58 600,206
2017-05-09 $89.10 $90.50 $88.10 $88.95 $57.61 865,771
2017-05-08 $89.70 $91.80 $86.68 $88.80 $57.51 857,614
2017-05-05 $93.10 $93.50 $88.25 $90.30 $58.48 846,649
2017-05-04 $88.25 $94.00 $88.25 $93.20 $60.36 1,424,849
2017-05-03 $88.10 $88.65 $86.80 $87.25 $56.51 436,454
2017-05-02 $90.95 $91.45 $87.30 $88.15 $57.09 702,421
2017-05-01 $89.10 $90.65 $87.05 $90.60 $58.68 421,947
2017-04-28 $89.80 $90.15 $87.83 $88.95 $57.61 419,013
2017-04-27 $89.60 $91.70 $88.65 $89.05 $57.67 776,244
2017-04-26 $87.75 $89.55 $86.35 $88.65 $57.42 599,258
2017-04-25 $86.60 $89.15 $86.45 $87.75 $56.83 774,056
2017-04-24 $83.90 $85.80 $83.90 $85.65 $55.47 905,136
2017-04-21 $82.85 $83.40 $81.70 $82.40 $53.37 700,719
2017-04-20 $84.35 $84.90 $79.35 $83.00 $53.76 1,526,650
2017-04-19 $84.95 $87.10 $83.70 $83.95 $54.37 1,001,886
2017-04-18 $88.00 $88.75 $83.45 $83.60 $54.15 1,559,362
2017-04-17 $86.30 $89.10 $85.40 $88.25 $57.16 639,060
2017-04-13 $84.05 $87.20 $83.60 $86.20 $55.83 900,286
2017-04-12 $85.05 $86.40 $84.10 $84.15 $54.50 621,506
2017-04-11 $86.55 $87.50 $83.80 $85.15 $55.15 773,233
2017-04-10 $87.55 $90.20 $86.20 $86.40 $55.96 739,807
2017-04-07 $84.55 $87.50 $83.95 $87.40 $56.61 856,625
2017-04-06 $84.55 $85.85 $83.30 $84.90 $54.99 886,203
2017-04-05 $88.20 $89.35 $83.25 $84.30 $54.60 978,775
2017-04-04 $88.30 $89.55 $86.70 $87.80 $56.87 602,004
2017-04-03 $91.05 $91.55 $88.30 $88.55 $57.35 921,241
2017-03-31 $91.70 $92.65 $90.60 $90.90 $58.87 623,769
2017-03-30 $90.90 $92.10 $89.80 $91.70 $59.39 777,340
2017-03-29 $91.65 $95.00 $91.05 $91.10 $59.00 893,770
2017-03-28 $94.00 $94.90 $90.00 $91.20 $59.07 901,110
2017-03-27 $86.30 $94.35 $85.20 $94.05 $60.91 1,405,660
2017-03-24 $87.50 $89.60 $86.50 $88.10 $57.06 800,517
2017-03-23 $86.55 $91.25 $86.50 $86.95 $56.31 1,330,823
2017-03-22 $84.05 $88.75 $83.11 $86.30 $55.89 1,091,716
2017-03-21 $92.20 $93.50 $84.00 $84.05 $54.44 1,481,614
2017-03-20 $92.40 $93.20 $89.35 $91.50 $59.26 1,010,436
2017-03-17 $92.15 $96.25 $91.15 $92.40 $59.84 1,653,929
2017-03-16 $98.00 $100.40 $92.45 $92.75 $60.07 1,885,401
2017-03-15 $92.65 $98.75 $92.41 $97.85 $63.37 1,952,567
2017-03-14 $89.85 $92.73 $88.50 $92.00 $59.59 1,037,336
2017-03-13 $88.55 $90.91 $87.78 $90.50 $58.61 916,901
2017-03-10 $87.35 $88.95 $85.83 $88.55 $57.35 904,919
2017-03-09 $84.75 $88.20 $84.70 $86.80 $56.22 1,048,389
2017-03-08 $82.75 $88.10 $82.50 $84.50 $54.73 1,413,447
2017-03-07 $82.90 $84.70 $81.00 $82.30 $53.30 1,196,536
2017-03-06 $84.80 $85.60 $82.30 $83.50 $54.08 1,170,341
2017-03-03 $87.35 $88.70 $84.20 $84.95 $55.02 1,251,445
2017-03-02 $93.95 $94.75 $86.25 $87.00 $56.35 1,803,622
2017-03-01 $89.15 $92.95 $88.55 $92.80 $60.10 1,668,413
2017-02-28 $88.05 $89.80 $86.15 $87.65 $56.77 1,644,350
2017-02-27 $82.10 $88.75 $82.10 $87.85 $56.90 2,544,410
2017-02-24 $77.35 $82.75 $76.70 $82.00 $53.11 1,202,982
2017-02-23 $74.90 $79.70 $74.40 $78.30 $50.71 1,830,069
2017-02-22 $76.05 $76.85 $73.95 $74.00 $47.93 838,180
2017-02-21 $77.65 $78.70 $74.95 $76.25 $49.38 1,029,015
2017-02-17 $76.40 $77.55 $75.10 $77.10 $49.94 1,032,841
2017-02-16 $79.45 $80.50 $75.20 $76.55 $49.58 1,675,859
2017-02-15 $80.05 $81.25 $78.05 $79.25 $51.33 953,869
2017-02-14 $76.15 $80.20 $75.80 $79.30 $51.36 1,268,982
2017-02-13 $76.15 $76.95 $74.50 $76.45 $49.51 628,846
2017-02-10 $75.70 $77.85 $75.40 $75.70 $49.03 866,443
2017-02-09 $73.50 $75.75 $73.50 $75.75 $49.06 837,368
2017-02-08 $73.35 $74.60 $71.25 $73.60 $47.67 902,123
2017-02-07 $77.60 $78.10 $72.80 $73.70 $47.73 1,530,798
2017-02-06 $76.50 $78.55 $75.40 $77.90 $50.45 1,265,074
2017-02-03 $77.00 $78.80 $75.15 $78.65 $50.94 768,803
2017-02-02 $74.65 $76.95 $74.10 $76.70 $49.68 919,515
2017-02-01 $74.65 $76.30 $73.15 $75.60 $48.96 1,210,851
2017-01-31 $67.95 $75.25 $67.10 $74.50 $48.25 1,709,397
2017-01-30 $70.40 $70.65 $67.40 $68.60 $44.43 856,567
2017-01-27 $68.55 $71.10 $68.35 $71.10 $46.05 764,784
2017-01-26 $67.90 $69.45 $67.35 $68.45 $44.33 556,435
2017-01-25 $68.10 $68.75 $66.65 $67.80 $43.91 701,369
2017-01-24 $65.45 $67.95 $64.65 $67.60 $43.78 864,635
2017-01-23 $65.00 $66.15 $64.15 $65.35 $42.33 882,846
2017-01-20 $66.45 $67.00 $64.60 $65.40 $42.36 885,513
2017-01-19 $67.25 $67.65 $65.60 $66.45 $43.04 752,287
2017-01-18 $65.35 $67.80 $64.65 $67.60 $43.78 660,286
2017-01-17 $65.70 $66.50 $63.90 $65.00 $42.10 947,554
2017-01-13 $66.25 $68.50 $65.95 $66.75 $43.23 1,117,683
2017-01-12 $64.35 $67.40 $63.10 $66.20 $42.88 847,222
2017-01-11 $68.25 $68.68 $64.15 $65.05 $42.13 1,413,443
2017-01-10 $69.25 $69.45 $66.25 $68.25 $44.20 1,016,535
2017-01-09 $69.20 $69.50 $66.70 $68.80 $44.56 997,987
2017-01-06 $67.70 $69.90 $67.70 $68.20 $44.17 1,015,405
2017-01-05 $67.05 $68.50 $66.50 $67.50 $43.72 957,701
2017-01-04 $62.15 $68.10 $62.15 $67.65 $43.81 1,625,913
2017-01-03 $62.45 $64.40 $60.95 $61.85 $40.06 1,316,998
2016-12-30 $62.20 $63.00 $61.30 $61.70 $39.96 958,141
2016-12-29 $63.00 $63.50 $61.40 $62.10 $40.22 783,099
2016-12-28 $64.85 $65.30 $62.30 $62.70 $40.61 813,093
2016-12-27 $64.70 $66.60 $64.55 $64.85 $42.00 798,288
2016-12-23 $62.65 $65.32 $62.65 $64.65 $41.87 895,036
2016-12-22 $64.20 $65.10 $62.20 $62.50 $40.48 833,235
2016-12-21 $67.10 $67.10 $63.80 $64.25 $41.61 1,161,700
2016-12-20 $67.25 $68.85 $65.90 $67.10 $43.46 1,183,025
2016-12-19 $71.05 $72.35 $66.10 $67.05 $43.43 2,198,229
2016-12-16 $71.25 $73.80 $71.15 $71.20 $46.11 3,114,356
2016-12-15 $69.25 $71.30 $69.00 $71.25 $46.15 1,572,672
2016-12-14 $68.60 $70.60 $67.65 $69.00 $44.69 1,510,626
2016-12-13 $70.65 $71.10 $68.35 $68.55 $44.40 1,304,111
2016-12-12 $69.00 $70.65 $67.60 $70.00 $45.34 1,297,088
2016-12-09 $72.45 $73.80 $69.40 $69.50 $45.01 1,743,998
2016-12-08 $70.65 $72.15 $67.55 $71.80 $46.50 2,765,314
2016-12-07 $75.30 $75.45 $70.00 $70.50 $45.66 7,228,144
2016-12-06 $72.00 $79.70 $71.31 $78.95 $51.13 3,503,240
2016-12-05 $70.70 $72.95 $70.05 $72.15 $46.73 2,062,524
2016-12-01 $74.50 $76.75 $66.40 $68.65 $44.46 10,434,881
2016-11-30 $64.50 $67.05 $60.30 $60.35 $39.09 3,160,648
2016-11-29 $60.85 $67.30 $60.70 $64.40 $41.71 3,547,231
2016-11-28 $63.30 $63.70 $60.19 $60.65 $39.28 1,542,054
2016-11-25 $62.80 $64.10 $61.00 $63.95 $41.42 780,536
2016-11-23 $58.00 $62.55 $56.80 $62.50 $40.48 1,533,083
2016-11-22 $62.95 $64.40 $60.30 $60.95 $39.48 1,899,589
2016-11-21 $62.10 $63.55 $61.45 $62.50 $40.48 1,335,743
2016-11-18 $62.15 $63.17 $61.10 $62.00 $40.16 1,432,089
2016-11-17 $59.65 $63.75 $58.51 $61.65 $39.93 1,616,705
2016-11-16 $63.25 $64.85 $59.60 $59.63 $38.62 1,586,938
2016-11-15 $62.20 $64.00 $60.20 $63.60 $41.19 1,460,094
2016-11-14 $57.15 $62.75 $55.65 $62.65 $40.58 2,353,798
2016-11-11 $53.60 $57.05 $53.50 $56.85 $36.82 1,684,902
2016-11-10 $54.00 $56.80 $51.55 $54.75 $35.46 2,570,906
2016-11-09 $48.50 $53.80 $48.20 $52.60 $34.07 3,364,850
2016-11-08 $44.20 $47.25 $44.07 $46.10 $29.86 1,673,237
2016-11-07 $43.90 $45.80 $43.05 $44.90 $29.08 1,808,703
2016-11-04 $41.45 $42.80 $41.25 $42.55 $27.56 1,676,729
2016-11-03 $45.05 $46.05 $37.05 $41.30 $26.75 10,818,987
2016-11-02 $48.10 $48.70 $46.35 $46.40 $30.05 1,362,428
2016-11-01 $47.95 $49.35 $46.95 $48.40 $31.35 1,103,524
2016-10-31 $49.70 $49.90 $47.65 $47.75 $30.93 1,234,922
2016-10-28 $48.40 $50.65 $46.80 $49.75 $32.22 1,746,903
2016-10-27 $52.00 $52.40 $48.75 $49.10 $31.80 2,075,610
2016-10-26 $52.50 $53.25 $50.50 $51.45 $33.32 1,347,331
2016-10-25 $52.30 $53.32 $51.70 $52.35 $33.91 1,080,769
2016-10-24 $53.85 $54.35 $51.40 $52.15 $33.78 1,339,994
2016-10-21 $54.40 $55.30 $53.31 $53.60 $34.72 1,050,177
2016-10-20 $52.20 $54.75 $52.00 $54.65 $35.40 1,654,851
2016-10-19 $54.60 $54.90 $52.45 $52.75 $34.16 1,785,816
2016-10-18 $56.60 $57.25 $54.50 $54.90 $35.56 1,847,558
2016-10-17 $56.90 $57.80 $54.25 $55.50 $35.95 2,349,600
2016-10-14 $62.52 $63.87 $56.53 $56.57 $36.64 6,398,499
2016-10-13 $64.30 $66.84 $63.26 $65.24 $42.25 2,437,688
2016-10-12 $69.85 $71.38 $65.37 $65.55 $42.45 2,583,981
2016-10-11 $73.30 $74.71 $68.74 $70.03 $45.36 2,597,085
2016-10-10 $70.39 $73.93 $69.72 $73.59 $47.66 2,010,170
2016-10-07 $70.44 $71.83 $68.71 $69.67 $45.12 1,452,485
2016-10-06 $71.71 $72.56 $68.69 $70.00 $45.34 2,170,700
2016-10-05 $69.92 $73.95 $69.61 $73.12 $47.36 1,746,761
2016-10-04 $67.87 $71.12 $67.80 $69.55 $45.05 1,980,192
2016-10-03 $67.23 $68.82 $66.48 $67.92 $43.99 1,725,273
2016-09-30 $67.05 $68.85 $65.68 $67.78 $43.90 1,775,124
2016-09-29 $69.00 $69.78 $65.53 $66.41 $43.01 2,307,728
2016-09-28 $72.69 $72.92 $68.40 $69.11 $44.76 2,635,972
2016-09-27 $71.84 $74.62 $70.54 $72.97 $47.26 2,130,145
2016-09-26 $70.88 $71.78 $70.14 $71.27 $46.16 1,445,301
2016-09-23 $73.02 $74.26 $70.93 $71.68 $46.42 1,844,695
2016-09-22 $74.77 $74.88 $71.68 $73.30 $47.47 2,314,426
2016-09-21 $74.68 $74.90 $69.84 $73.81 $47.80 2,327,995
2016-09-20 $71.91 $74.74 $71.84 $73.77 $47.78 2,247,693
2016-09-19 $71.00 $74.95 $70.45 $70.95 $45.95 2,752,939
2016-09-16 $69.35 $72.11 $68.20 $71.47 $46.29 3,870,068
2016-09-15 $65.81 $71.61 $65.18 $70.04 $45.36 6,479,258
2016-09-14 $59.55 $63.29 $59.21 $62.89 $40.73 2,361,784
2016-09-13 $57.78 $59.25 $57.24 $58.28 $37.75 1,529,478
2016-09-12 $52.95 $58.81 $52.76 $58.81 $38.09 2,264,299
2016-09-09 $56.30 $57.00 $53.33 $53.43 $34.60 1,733,995
2016-09-08 $55.52 $58.74 $55.01 $57.51 $37.25 3,651,586
2016-09-07 $50.87 $52.91 $50.87 $52.81 $34.20 1,040,370
2016-09-06 $49.30 $51.00 $48.95 $50.65 $32.80 1,130,305
2016-09-02 $49.65 $50.85 $48.27 $49.05 $31.77 723,750
2016-09-01 $49.50 $50.19 $48.67 $49.33 $31.95 919,870
2016-08-31 $50.60 $51.98 $48.53 $49.34 $31.96 1,573,714
2016-08-30 $51.80 $53.43 $50.65 $50.87 $32.95 1,263,503
2016-08-29 $51.40 $52.53 $50.06 $51.85 $33.58 1,072,636
2016-08-26 $50.17 $51.90 $50.00 $51.23 $33.18 1,389,235
2016-08-25 $50.97 $53.32 $48.54 $49.97 $32.36 1,907,428
2016-08-24 $54.79 $57.00 $49.95 $50.26 $32.55 2,584,563
2016-08-23 $55.00 $55.55 $54.33 $54.91 $35.56 1,294,423
2016-08-22 $54.21 $55.21 $53.28 $54.71 $35.43 1,192,273
2016-08-19 $56.68 $56.68 $53.28 $53.73 $34.80 1,941,135
2016-08-18 $56.20 $57.71 $55.85 $56.70 $36.72 1,159,079
2016-08-17 $57.44 $57.53 $55.32 $55.43 $35.90 974,223
2016-08-16 $57.54 $58.72 $56.51 $57.54 $37.27 1,153,281
2016-08-15 $57.24 $59.26 $56.77 $57.80 $37.44 1,302,198
2016-08-12 $55.49 $57.06 $54.95 $56.80 $36.79 820,294
2016-08-11 $54.19 $55.55 $52.81 $55.48 $35.93 839,130
2016-08-10 $56.24 $56.24 $53.27 $53.52 $34.66 1,109,706
2016-08-09 $55.79 $56.71 $55.30 $56.21 $36.41 828,241
2016-08-08 $58.03 $58.44 $54.93 $55.46 $35.92 1,367,903
2016-08-05 $54.00 $58.26 $54.00 $57.80 $37.44 1,970,360
2016-08-04 $58.00 $60.47 $53.34 $53.81 $34.85 2,798,053
2016-08-03 $55.11 $59.63 $54.50 $59.41 $38.48 1,705,517
2016-08-02 $56.03 $56.67 $53.27 $55.41 $35.89 1,338,320
2016-08-01 $57.87 $58.50 $55.25 $56.30 $36.46 1,508,443
2016-07-29 $55.81 $57.97 $55.44 $57.18 $37.03 1,138,394
2016-07-28 $55.99 $57.56 $54.50 $56.09 $36.33 1,617,003
2016-07-27 $50.58 $56.31 $50.34 $56.12 $36.35 2,144,901
2016-07-26 $48.67 $50.47 $48.08 $50.45 $32.67 1,169,014
2016-07-25 $49.15 $49.27 $47.93 $49.18 $31.85 815,040
2016-07-22 $48.82 $49.64 $47.82 $49.31 $31.94 889,098
2016-07-21 $49.50 $51.22 $48.13 $48.88 $31.66 1,788,067
2016-07-20 $45.51 $48.38 $44.30 $48.09 $31.15 1,835,108
2016-07-19 $46.36 $46.51 $44.36 $44.98 $29.13 1,434,924
2016-07-18 $45.97 $47.37 $45.50 $46.56 $30.16 862,878
2016-07-15 $45.67 $46.15 $44.88 $45.83 $29.68 1,089,651
2016-07-14 $47.04 $47.53 $45.26 $45.55 $29.50 1,089,661
2016-07-13 $50.74 $50.75 $46.46 $46.52 $30.13 1,568,869
2016-07-12 $49.51 $50.75 $48.75 $49.98 $32.37 1,300,670
2016-07-11 $49.17 $50.21 $48.58 $48.67 $31.52 1,558,275
2016-07-08 $47.64 $49.33 $47.50 $48.75 $31.57 1,651,582
2016-07-07 $47.83 $48.91 $47.05 $48.83 $31.63 1,526,636
2016-07-06 $43.98 $47.92 $43.10 $47.87 $31.00 1,662,735
2016-07-05 $44.99 $45.05 $43.67 $44.53 $28.84 1,176,849
2016-07-01 $43.25 $45.88 $43.25 $45.65 $29.57 1,359,956
2016-06-30 $42.21 $44.00 $41.11 $43.29 $28.04 2,358,918
2016-06-29 $40.45 $42.28 $38.99 $42.23 $27.35 1,797,631
2016-06-28 $37.51 $39.84 $37.51 $39.72 $25.72 1,490,450
2016-06-27 $40.80 $41.95 $36.62 $36.67 $23.75 2,002,192
2016-06-24 $39.66 $41.69 $39.66 $40.77 $26.41 6,313,917
2016-06-23 $40.83 $42.37 $39.99 $42.25 $27.36 1,525,501
2016-06-22 $39.86 $42.13 $38.57 $40.22 $26.05 1,717,800
2016-06-21 $41.48 $41.79 $39.33 $39.79 $25.77 1,525,576
2016-06-20 $40.51 $42.45 $39.41 $41.18 $26.67 1,301,280
2016-06-17 $41.25 $41.25 $39.33 $39.77 $25.76 2,205,165
2016-06-16 $40.18 $41.20 $39.22 $41.01 $26.56 1,091,952
2016-06-15 $40.39 $42.17 $39.87 $40.63 $26.31 1,196,995
2016-06-14 $40.96 $41.84 $39.51 $40.08 $25.96 938,952
2016-06-13 $41.35 $42.80 $40.60 $40.82 $26.44 1,139,543
2016-06-10 $44.40 $44.40 $40.92 $41.59 $26.94 1,779,645
2016-06-09 $46.43 $46.79 $45.00 $45.51 $29.48 1,057,868
2016-06-08 $46.61 $47.85 $46.11 $46.83 $30.33 738,056
2016-06-07 $47.41 $47.96 $46.18 $46.50 $30.12 890,156
2016-06-06 $45.49 $47.98 $44.32 $47.77 $30.94 1,225,358
2016-06-03 $47.01 $47.53 $44.80 $45.00 $29.15 1,094,663
2016-06-02 $45.31 $47.90 $45.31 $47.87 $31.00 1,021,342
2016-06-01 $44.84 $46.16 $44.79 $45.50 $29.47 1,182,010
2016-05-31 $44.63 $45.96 $44.62 $45.25 $29.31 1,129,235
2016-05-27 $43.93 $44.31 $43.01 $44.15 $28.59 636,239
2016-05-26 $44.10 $44.99 $43.51 $43.66 $28.28 1,125,546
2016-05-25 $42.51 $44.63 $42.24 $44.38 $28.74 1,183,710
2016-05-24 $42.91 $43.41 $41.55 $42.26 $27.37 1,034,004
2016-05-23 $40.74 $42.48 $40.08 $42.39 $27.45 1,010,875
2016-05-20 $38.93 $40.85 $38.73 $40.60 $26.30 907,047
2016-05-19 $39.16 $40.43 $38.18 $38.83 $25.15 868,225
2016-05-18 $38.65 $40.12 $37.96 $39.39 $25.51 848,614
2016-05-17 $38.32 $40.42 $37.95 $38.91 $25.20 1,065,452
2016-05-16 $38.73 $39.38 $37.89 $38.73 $25.08 1,499,126
2016-05-13 $36.20 $38.59 $35.75 $38.46 $24.91 1,327,051
2016-05-12 $38.85 $38.91 $35.37 $36.20 $23.45 1,903,520
2016-05-11 $40.69 $41.11 $38.45 $38.62 $25.01 959,582
2016-05-10 $41.46 $41.76 $39.51 $40.80 $26.42 1,036,902
2016-05-09 $38.50 $41.46 $38.46 $41.05 $26.59 1,351,721
2016-05-06 $38.26 $39.22 $36.94 $38.52 $24.95 1,396,660
2016-05-05 $40.55 $41.50 $38.16 $38.70 $25.06 1,742,745
2016-05-04 $42.31 $42.94 $40.50 $40.73 $26.38 1,351,582
2016-05-03 $44.95 $45.69 $42.59 $42.69 $27.65 1,155,294
2016-05-02 $44.87 $45.95 $43.65 $45.87 $29.71 1,210,290
2016-04-29 $44.80 $45.26 $44.00 $44.35 $28.72 1,229,511
2016-04-28 $45.95 $46.97 $44.70 $45.09 $29.20 1,442,810
2016-04-27 $45.27 $47.06 $45.05 $46.31 $29.99 1,080,287
2016-04-26 $47.01 $47.48 $45.63 $45.75 $29.63 1,063,457
2016-04-25 $49.75 $50.30 $47.00 $47.12 $30.52 1,158,194
2016-04-22 $47.70 $50.37 $47.45 $50.32 $32.59 1,924,835
2016-04-21 $44.36 $47.61 $44.16 $47.56 $30.80 1,831,233
2016-04-20 $49.79 $49.97 $43.07 $44.31 $28.70 4,720,738
2016-04-19 $51.13 $51.46 $47.61 $47.72 $30.91 1,781,207
2016-04-18 $50.00 $52.10 $49.60 $50.82 $32.91 1,272,625
2016-04-15 $50.11 $51.16 $49.09 $50.38 $32.63 917,946
2016-04-14 $50.51 $51.73 $49.67 $49.92 $32.33 886,791
2016-04-13 $48.21 $50.98 $47.39 $50.73 $32.86 1,823,854
2016-04-12 $47.58 $48.46 $46.64 $47.66 $30.87 1,542,545
2016-04-11 $51.51 $51.76 $47.26 $47.44 $30.73 1,443,788
2016-04-08 $51.52 $52.92 $49.60 $50.82 $32.91 1,817,850
2016-04-07 $50.96 $53.38 $50.20 $50.51 $32.71 2,160,134
2016-04-06 $46.02 $51.69 $46.02 $51.57 $33.40 2,772,261
2016-04-05 $44.87 $46.96 $44.02 $45.66 $29.57 1,288,231
2016-04-04 $43.70 $47.21 $42.92 $45.54 $29.49 2,167,266
2016-04-01 $41.98 $43.92 $40.75 $43.46 $28.15 1,591,984
2016-03-31 $40.40 $43.07 $40.03 $42.50 $27.53 1,990,322
2016-03-30 $40.39 $41.42 $39.50 $40.00 $25.91 1,598,688
2016-03-29 $39.48 $40.23 $38.12 $39.99 $25.90 2,118,635
2016-03-28 $39.80 $40.28 $38.35 $39.78 $25.76 1,790,510
2016-03-24 $40.80 $41.44 $38.17 $39.39 $25.51 4,069,889
2016-03-23 $46.50 $46.96 $40.95 $40.96 $26.53 2,815,786
2016-03-22 $44.08 $46.94 $43.47 $46.11 $29.86 2,818,093
2016-03-21 $43.95 $45.06 $43.01 $44.02 $28.51 2,604,470
2016-03-18 $45.19 $46.21 $43.53 $44.64 $28.91 2,582,330
2016-03-17 $44.49 $46.07 $42.80 $45.46 $29.44 1,859,510
2016-03-16 $43.37 $44.92 $43.00 $44.56 $28.86 1,418,608
2016-03-15 $47.46 $48.10 $43.10 $43.87 $28.41 2,113,052
2016-03-14 $48.22 $48.90 $46.67 $48.30 $31.28 1,330,730
2016-03-11 $45.77 $48.45 $44.61 $48.22 $31.23 2,254,624
2016-03-10 $45.90 $48.47 $44.08 $44.94 $29.11 2,049,053
2016-03-09 $49.60 $50.01 $44.88 $45.41 $29.41 2,599,773
2016-03-08 $55.06 $55.36 $48.50 $49.00 $31.74 2,324,973
2016-03-07 $54.69 $57.19 $53.40 $55.12 $35.70 1,805,379
2016-03-04 $54.83 $59.29 $53.64 $54.50 $35.30 2,901,514
2016-03-03 $53.82 $56.50 $52.61 $53.87 $34.89 1,874,037
2016-03-02 $50.26 $54.28 $49.56 $53.86 $34.88 2,953,860
2016-03-01 $46.92 $50.99 $45.71 $50.51 $32.71 2,915,431
2016-02-29 $49.23 $50.34 $45.77 $46.22 $29.94 1,702,994
2016-02-26 $48.51 $49.97 $47.40 $49.73 $32.21 1,956,474
2016-02-25 $51.03 $52.45 $47.05 $48.15 $31.19 2,208,228
2016-02-24 $50.70 $52.74 $47.13 $52.37 $33.92 1,948,580
2016-02-23 $52.98 $54.81 $51.28 $51.46 $33.33 1,406,187
2016-02-22 $52.59 $54.95 $52.57 $53.16 $34.43 1,416,567
2016-02-19 $51.71 $52.98 $49.46 $52.05 $33.71 1,765,228
2016-02-18 $54.42 $54.85 $51.06 $52.10 $33.74 1,657,118
2016-02-17 $51.00 $55.94 $50.01 $54.24 $35.13 2,888,840
2016-02-16 $45.53 $50.85 $45.01 $50.13 $32.47 2,527,370
2016-02-12 $43.83 $45.39 $42.19 $44.55 $28.85 2,434,960
2016-02-11 $44.79 $45.97 $42.03 $43.32 $28.06 2,123,946
2016-02-10 $46.64 $48.65 $44.81 $45.99 $29.79 1,939,731
2016-02-09 $44.27 $49.50 $44.20 $45.79 $29.66 3,090,231
2016-02-08 $46.84 $47.92 $44.30 $45.63 $29.55 2,462,735
2016-02-05 $49.15 $49.39 $46.68 $47.73 $30.91 2,419,767
2016-02-04 $44.55 $50.90 $44.14 $49.28 $31.92 2,972,425
2016-02-03 $42.83 $45.70 $41.53 $45.30 $29.34 3,335,628
2016-02-02 $44.78 $45.05 $41.67 $42.37 $27.44 2,397,822
2016-02-01 $41.37 $46.41 $40.29 $45.75 $29.63 2,615,509
2016-01-29 $39.66 $42.46 $39.11 $41.36 $26.79 1,782,816
2016-01-28 $42.22 $43.33 $39.23 $39.66 $25.69 1,524,151
2016-01-27 $45.23 $46.13 $41.86 $42.53 $27.55 1,726,967
2016-01-26 $44.45 $45.98 $41.90 $45.24 $29.30 2,031,206
2016-01-25 $44.55 $46.49 $43.86 $44.14 $28.59 1,276,590
2016-01-22 $44.09 $46.20 $42.52 $45.03 $29.16 2,460,785
2016-01-21 $43.84 $47.00 $42.04 $42.96 $27.82 1,954,112
2016-01-20 $40.45 $45.49 $37.40 $44.22 $28.64 2,777,642
2016-01-19 $45.34 $45.99 $40.48 $41.84 $27.10 2,162,983
2016-01-15 $44.50 $46.33 $42.57 $44.64 $28.91 1,933,775
2016-01-14 $46.65 $48.59 $42.16 $46.57 $30.16 2,586,812
2016-01-13 $50.38 $51.88 $45.78 $46.17 $29.90 2,164,613
2016-01-12 $45.95 $51.89 $45.86 $49.81 $32.26 3,504,663
2016-01-11 $55.49 $56.00 $43.51 $44.64 $28.91 5,171,794
2016-01-08 $55.05 $58.69 $54.87 $55.44 $35.91 1,537,075
2016-01-07 $57.33 $57.48 $53.31 $54.10 $35.04 1,853,701
2016-01-06 $61.41 $61.59 $57.16 $58.23 $37.71 1,500,903
2016-01-05 $63.54 $65.00 $61.67 $61.76 $40.00 1,309,878
2016-01-04 $62.82 $64.28 $61.76 $63.47 $41.11 1,605,471
2015-12-31 $64.59 $66.56 $64.02 $64.22 $41.59 1,330,004
2015-12-30 $66.15 $66.52 $63.64 $64.76 $41.94 1,072,277
2015-12-29 $66.34 $66.78 $64.97 $66.17 $42.86 917,146
2015-12-28 $65.80 $67.15 $64.68 $65.66 $42.53 1,082,788
2015-12-24 $64.70 $67.10 $64.66 $66.18 $42.86 913,720
2015-12-23 $64.36 $65.98 $63.60 $65.18 $42.22 857,596
2015-12-22 $64.85 $65.96 $63.10 $64.12 $41.53 2,281,791
2015-12-21 $61.26 $65.00 $60.00 $64.57 $41.82 1,605,503
2015-12-18 $61.53 $63.93 $60.75 $61.45 $39.80 3,105,714
2015-12-17 $60.83 $64.75 $60.57 $62.00 $40.16 2,232,520
2015-12-16 $60.13 $60.92 $57.61 $60.44 $39.15 1,336,983
2015-12-15 $58.51 $60.29 $55.61 $59.97 $38.84 2,398,515
2015-12-14 $59.31 $61.28 $57.05 $58.12 $37.64 2,621,800
2015-12-11 $60.45 $61.73 $58.02 $59.52 $38.55 2,718,581
2015-12-10 $57.49 $61.83 $57.18 $61.75 $39.99 4,188,899
2015-12-09 $54.69 $58.00 $54.27 $56.53 $36.61 3,757,527
2015-12-08 $51.50 $55.48 $48.85 $55.24 $35.78 8,034,205
2015-12-07 $59.06 $63.89 $51.72 $52.25 $33.84 15,554,294
2015-12-04 $80.00 $83.94 $77.59 $83.66 $54.18 1,978,557
2015-12-03 $82.75 $83.26 $77.54 $78.61 $50.91 2,115,542
2015-12-02 $81.05 $85.00 $81.00 $81.01 $52.47 2,328,406
2015-12-01 $90.01 $90.01 $79.80 $80.34 $52.03 4,653,467
2015-11-30 $93.65 $94.61 $86.23 $88.75 $57.48 1,844,839
2015-11-27 $90.11 $95.28 $89.67 $92.60 $59.97 879,720
2015-11-25 $85.00 $90.75 $85.00 $89.47 $57.95 1,291,051
2015-11-24 $83.95 $86.17 $82.60 $85.21 $55.19 1,258,838
2015-11-23 $80.90 $84.91 $80.02 $84.68 $54.84 1,395,197
2015-11-20 $79.72 $82.65 $79.12 $80.65 $52.23 1,854,240
2015-11-19 $84.47 $85.13 $79.15 $79.73 $51.64 1,503,402
2015-11-18 $85.24 $87.57 $82.43 $84.59 $54.79 2,990,797
2015-11-17 $75.30 $84.56 $74.72 $79.61 $51.56 2,819,059
2015-11-16 $70.93 $74.74 $70.21 $74.45 $48.22 1,308,733
2015-11-13 $72.18 $73.45 $70.00 $71.39 $46.24 934,235
2015-11-12 $73.85 $75.00 $71.57 $72.29 $46.82 1,504,275
2015-11-11 $75.86 $76.00 $73.50 $74.30 $48.12 1,428,697
2015-11-10 $75.19 $75.99 $72.61 $75.23 $48.72 1,528,397
2015-11-09 $72.99 $77.00 $72.60 $76.09 $49.28 2,235,832
2015-11-06 $72.47 $76.43 $69.28 $73.64 $47.69 4,308,368
2015-11-05 $76.53 $77.25 $66.51 $70.36 $45.57 12,738,787
2015-11-04 $96.01 $99.70 $88.70 $90.15 $58.39 1,877,409
2015-11-03 $84.36 $95.46 $83.26 $93.64 $60.65 2,914,497
2015-11-02 $77.59 $85.98 $77.12 $84.38 $54.65 2,113,820
2015-10-30 $80.00 $80.30 $76.40 $77.13 $49.95 1,712,672
2015-10-29 $85.75 $87.89 $78.83 $79.09 $51.22 2,265,173
2015-10-28 $85.51 $85.93 $81.30 $85.72 $55.52 1,370,931
2015-10-27 $83.26 $85.86 $82.54 $85.62 $55.45 1,472,287
2015-10-26 $82.11 $85.59 $81.86 $83.31 $53.96 1,478,935
2015-10-23 $77.52 $83.59 $77.52 $83.10 $53.82 2,543,844
2015-10-22 $80.50 $83.00 $75.75 $76.37 $49.46 1,983,734
2015-10-21 $81.71 $82.94 $77.00 $80.78 $52.32 2,185,967
2015-10-20 $83.59 $86.83 $80.22 $80.63 $52.22 2,065,288
2015-10-19 $85.24 $91.91 $70.57 $81.83 $53.00 10,377,344
2015-10-16 $85.61 $89.98 $83.26 $85.57 $55.42 2,103,945
2015-10-15 $80.06 $86.50 $78.51 $85.83 $55.59 2,626,086
2015-10-14 $83.00 $84.98 $78.92 $80.96 $52.44 2,059,509
2015-10-13 $86.68 $88.56 $80.96 $81.08 $52.51 1,851,663
2015-10-12 $89.66 $90.44 $86.02 $87.14 $56.44 1,235,186
2015-10-09 $88.57 $90.50 $85.55 $88.80 $57.51 1,636,880
2015-10-08 $93.67 $94.20 $86.62 $88.50 $57.32 1,963,220
2015-10-07 $94.33 $96.65 $90.26 $94.30 $61.08 1,746,189
2015-10-06 $97.65 $98.44 $88.07 $94.80 $61.40 1,845,214
2015-10-05 $100.90 $106.95 $95.58 $98.54 $63.82 3,442,205
2015-10-02 $86.10 $95.31 $85.45 $94.07 $60.93 2,386,455
2015-10-01 $85.55 $89.93 $83.00 $89.63 $58.05 2,726,072
2015-09-30 $89.45 $92.45 $82.05 $85.55 $55.41 2,826,457
2015-09-29 $87.44 $94.74 $84.00 $86.94 $56.31 2,603,417
2015-09-28 $99.97 $101.82 $85.27 $86.93 $56.30 3,985,060
2015-09-25 $112.28 $113.26 $96.28 $100.21 $64.90 2,827,278
2015-09-24 $112.99 $112.99 $104.48 $111.02 $71.90 1,671,321
2015-09-23 $120.30 $120.50 $112.00 $113.37 $73.43 1,806,507
2015-09-22 $125.17 $127.03 $117.51 $119.84 $77.62 1,603,976
2015-09-21 $142.50 $143.08 $123.00 $127.44 $82.54 2,468,409
2015-09-18 $136.95 $142.00 $136.17 $141.14 $91.41 1,600,408
2015-09-17 $131.70 $140.68 $130.61 $138.08 $89.43 857,046
2015-09-16 $132.15 $133.95 $129.06 $132.73 $85.97 602,126
2015-09-15 $130.67 $134.65 $128.70 $132.51 $85.82 614,422
2015-09-14 $133.35 $133.77 $129.82 $130.11 $84.27 515,333
2015-09-11 $129.54 $133.45 $127.55 $132.79 $86.00 658,489
2015-09-10 $130.33 $133.36 $127.72 $130.91 $84.79 727,898
2015-09-09 $138.74 $138.98 $130.01 $130.31 $84.40 935,319
2015-09-08 $132.54 $138.83 $130.01 $138.10 $89.44 2,043,417
2015-09-04 $126.35 $133.87 $125.72 $129.32 $83.76 643,210
2015-09-03 $132.64 $135.90 $126.73 $128.08 $82.95 760,432
2015-09-02 $130.61 $132.94 $127.51 $131.80 $85.36 730,773
2015-09-01 $127.95 $133.63 $125.00 $128.86 $83.46 928,292
2015-08-31 $136.17 $138.94 $132.07 $133.07 $86.19 1,172,277
2015-08-28 $133.26 $138.67 $131.64 $137.47 $89.03 902,897
2015-08-27 $130.83 $134.98 $129.51 $133.36 $86.37 1,117,591
2015-08-26 $129.90 $130.00 $121.81 $129.67 $83.98 1,281,059
2015-08-25 $125.73 $127.98 $122.36 $125.07 $81.00 1,341,302
2015-08-24 $115.96 $126.24 $113.50 $120.01 $77.73 1,829,707
2015-08-21 $118.85 $128.71 $117.56 $123.79 $80.17 1,528,950
2015-08-20 $126.35 $131.47 $121.11 $121.25 $78.53 1,416,607
2015-08-19 $128.41 $130.50 $122.51 $127.01 $82.26 1,140,409
2015-08-18 $130.01 $134.00 $128.81 $129.61 $83.94 745,152
2015-08-17 $127.48 $133.37 $124.51 $131.69 $85.29 1,125,333
2015-08-14 $131.90 $132.99 $123.10 $127.82 $82.78 1,286,724
2015-08-13 $135.36 $139.13 $130.77 $131.91 $85.43 693,472
2015-08-12 $133.03 $140.00 $124.73 $134.86 $87.34 2,627,861
2015-08-11 $136.02 $143.30 $132.01 $135.89 $88.01 1,513,689
2015-08-10 $153.40 $153.99 $136.01 $139.23 $90.17 3,346,635
2015-08-07 $154.75 $157.50 $129.01 $154.84 $100.28 5,992,711
2015-08-06 $167.00 $168.03 $154.75 $156.83 $101.57 885,780
2015-08-05 $164.40 $169.16 $162.78 $166.51 $107.84 723,992
2015-08-04 $165.65 $166.42 $162.21 $164.47 $106.52 504,190
2015-08-03 $165.71 $167.49 $162.32 $164.60 $106.61 741,313
2015-07-31 $159.58 $168.20 $156.03 $165.83 $107.40 1,047,577
2015-07-30 $159.00 $160.00 $153.63 $159.17 $103.09 593,386
2015-07-29 $160.64 $160.67 $155.31 $159.02 $102.99 687,212
2015-07-28 $159.75 $161.13 $154.39 $160.32 $103.83 1,027,343
2015-07-27 $157.79 $160.99 $154.12 $159.49 $103.30 653,908
2015-07-24 $162.01 $165.00 $158.70 $158.91 $102.92 859,353
2015-07-23 $162.11 $165.67 $161.32 $163.54 $105.92 836,810
2015-07-22 $158.36 $162.78 $158.00 $162.00 $104.92 613,909
2015-07-21 $165.41 $165.50 $157.08 $160.63 $104.03 766,055
2015-07-20 $164.33 $166.00 $161.64 $165.33 $107.08 671,879
2015-07-17 $166.16 $166.31 $162.20 $164.19 $106.34 882,037
2015-07-16 $170.66 $170.99 $164.00 $166.59 $107.90 962,398
2015-07-15 $168.88 $171.24 $165.22 $167.81 $108.69 1,587,460
2015-07-14 $163.61 $168.50 $163.11 $166.17 $107.62 772,063
2015-07-13 $161.50 $168.58 $161.37 $163.90 $106.15 1,212,066
2015-07-10 $162.68 $162.68 $156.87 $159.03 $103.00 741,448
2015-07-09 $157.95 $161.00 $156.52 $158.43 $102.61 864,048
2015-07-08 $158.45 $161.00 $154.04 $154.63 $100.15 985,427
2015-07-07 $163.95 $164.00 $156.25 $159.60 $103.37 1,126,647
2015-07-06 $161.64 $164.67 $159.37 $163.22 $105.71 1,772,027
2015-07-02 $164.00 $164.98 $160.54 $163.21 $105.71 1,279,080
2015-07-01 $169.95 $170.69 $162.41 $163.07 $105.62 1,299,356
2015-06-30 $161.68 $169.00 $161.50 $168.37 $109.05 1,837,546
2015-06-29 $160.01 $166.37 $159.04 $159.27 $103.15 1,354,015
2015-06-26 $169.80 $170.15 $163.96 $165.67 $107.30 6,045,817
2015-06-25 $171.26 $171.80 $165.50 $168.93 $109.41 2,117,853
2015-06-24 $171.03 $175.00 $169.01 $170.10 $110.17 4,127,539
2015-06-23 $178.14 $179.00 $172.53 $174.31 $112.90 1,005,628
2015-06-22 $172.27 $181.49 $168.61 $177.75 $115.12 1,835,680
2015-06-19 $172.00 $172.99 $169.62 $170.14 $110.19 2,093,878
2015-06-18 $171.23 $175.40 $170.45 $171.98 $111.39 1,244,870
2015-06-17 $173.78 $176.49 $168.08 $171.07 $110.80 1,770,605
2015-06-16 $179.00 $180.87 $170.33 $170.64 $110.52 2,028,204
2015-06-15 $186.25 $187.00 $175.20 $179.30 $116.13 2,985,802
2015-06-12 $185.74 $186.18 $180.20 $180.81 $117.10 1,038,956
2015-06-11 $182.73 $188.71 $177.76 $186.18 $120.58 1,227,132
2015-06-10 $180.93 $185.29 $178.02 $182.28 $118.06 1,557,338
2015-06-09 $189.05 $189.05 $181.06 $186.63 $120.87 1,043,013
2015-06-08 $189.32 $190.74 $185.25 $188.61 $122.16 722,729
2015-06-05 $185.13 $191.55 $184.02 $189.63 $122.82 937,587
2015-06-04 $180.13 $185.50 $175.35 $184.98 $119.81 1,571,365
2015-06-03 $188.77 $189.72 $182.50 $184.77 $119.67 1,201,116
2015-06-02 $190.98 $191.71 $187.00 $188.47 $122.07 961,969
2015-06-01 $195.43 $195.97 $186.67 $190.98 $123.69 1,120,264
2015-05-29 $191.11 $197.35 $189.50 $194.25 $125.81 1,250,249
2015-05-28 $190.25 $194.57 $186.13 $192.52 $124.69 1,178,789
2015-05-27 $185.89 $190.45 $182.61 $189.69 $122.86 1,254,240
2015-05-26 $178.48 $189.06 $177.06 $183.69 $118.97 1,758,007
2015-05-22 $173.00 $179.48 $166.00 $178.38 $115.53 1,536,233
2015-05-21 $186.33 $186.36 $170.96 $172.94 $112.01 2,931,169
2015-05-20 $173.89 $174.85 $164.64 $165.71 $107.33 1,853,650
2015-05-19 $162.00 $170.69 $161.91 $170.53 $110.45 2,197,510
2015-05-18 $154.50 $158.83 $150.92 $156.40 $101.30 1,048,476
2015-05-15 $157.96 $159.59 $151.14 $154.42 $100.01 1,085,274
2015-05-14 $160.60 $162.00 $154.50 $157.40 $101.94 919,839
2015-05-13 $166.49 $169.24 $156.75 $160.34 $103.85 1,455,973
2015-05-12 $164.00 $169.88 $161.13 $166.21 $107.65 1,086,625
2015-05-11 $164.41 $167.89 $160.41 $165.45 $107.16 1,029,071
2015-05-08 $155.00 $168.05 $155.00 $163.72 $106.04 2,481,492
2015-05-07 $142.85 $153.21 $142.85 $152.42 $98.72 2,583,156
2015-05-06 $137.55 $139.63 $136.17 $139.62 $90.43 973,539
2015-05-05 $137.11 $137.13 $130.90 $133.06 $86.18 1,078,184
2015-05-04 $132.27 $138.00 $128.22 $136.98 $88.72 1,549,853
2015-05-01 $133.34 $139.10 $133.02 $138.94 $89.99 980,991
2015-04-30 $132.37 $136.94 $129.31 $133.19 $86.26 1,389,715
2015-04-29 $135.49 $139.95 $132.34 $132.57 $85.86 1,108,525
2015-04-28 $132.67 $137.95 $126.65 $132.78 $86.00 1,665,432
2015-04-27 $131.33 $137.28 $129.48 $132.12 $85.57 2,186,294
2015-04-24 $140.08 $140.93 $136.00 $136.26 $88.25 678,038
2015-04-23 $137.25 $140.45 $137.02 $140.08 $90.73 945,661
2015-04-22 $138.16 $141.48 $136.17 $136.49 $88.40 939,023
2015-04-21 $132.48 $136.40 $132.05 $135.27 $87.61 634,797
2015-04-20 $131.00 $132.26 $123.14 $131.67 $85.28 1,430,460
2015-04-17 $135.00 $135.00 $130.50 $132.51 $85.82 541,428
2015-04-16 $132.18 $134.86 $130.49 $133.93 $86.74 441,443
2015-04-15 $131.14 $135.61 $129.67 $132.35 $85.72 1,179,818
2015-04-14 $128.48 $132.32 $128.31 $130.10 $84.26 1,028,206
2015-04-13 $126.86 $130.24 $125.81 $128.62 $83.30 607,608
2015-04-10 $125.04 $127.00 $124.03 $126.34 $81.83 379,962
2015-04-09 $125.11 $127.00 $121.70 $124.85 $80.86 461,205
2015-04-08 $120.66 $128.46 $120.66 $125.67 $81.39 724,755
2015-04-07 $120.11 $125.22 $119.57 $120.50 $78.04 556,209
2015-04-06 $118.09 $121.98 $117.10 $120.03 $77.74 612,260
2015-04-02 $119.99 $120.55 $116.53 $118.49 $76.74 482,421
2015-04-01 $120.91 $121.04 $116.00 $120.51 $78.05 988,088
2015-03-31 $122.65 $124.99 $119.90 $120.77 $78.22 726,802
2015-03-30 $117.01 $123.99 $117.01 $123.89 $80.24 1,183,003
2015-03-27 $112.02 $115.32 $111.25 $114.41 $74.10 589,219
2015-03-26 $108.57 $113.98 $106.44 $111.68 $72.33 1,348,937
2015-03-25 $122.47 $122.47 $110.00 $110.42 $71.52 2,262,974
2015-03-24 $119.78 $123.61 $117.69 $121.18 $78.48 1,159,443
2015-03-23 $124.54 $124.54 $116.72 $119.99 $77.71 1,753,190
2015-03-20 $127.43 $128.17 $120.14 $124.76 $80.80 2,082,675
2015-03-19 $121.65 $128.88 $120.60 $126.40 $81.87 1,195,411
2015-03-18 $121.00 $122.89 $118.65 $120.46 $78.02 988,904
2015-03-17 $122.88 $123.19 $116.84 $121.89 $78.94 1,037,940
2015-03-16 $120.20 $124.22 $118.98 $123.54 $80.01 1,082,345
2015-03-13 $119.81 $121.95 $117.84 $119.93 $77.67 1,067,438
2015-03-12 $119.10 $120.00 $116.12 $119.59 $77.45 821,644
2015-03-11 $117.97 $122.70 $115.20 $118.22 $76.57 1,631,719
2015-03-10 $112.48 $119.70 $109.10 $117.12 $75.85 1,733,024
2015-03-09 $114.54 $114.75 $110.02 $114.54 $74.18 769,121
2015-03-06 $111.21 $115.00 $108.37 $113.14 $73.28 1,464,698
2015-03-05 $101.50 $112.53 $101.50 $112.23 $72.69 2,589,711
2015-03-04 $98.10 $101.41 $96.70 $100.05 $64.80 865,764
2015-03-03 $97.49 $99.46 $96.26 $98.93 $64.07 910,909
2015-03-02 $95.00 $97.69 $93.90 $97.40 $63.08 691,279
2015-02-27 $95.66 $97.00 $94.43 $95.32 $61.74 610,358
2015-02-26 $95.89 $96.50 $92.22 $96.22 $62.32 787,858
2015-02-25 $93.37 $96.50 $92.53 $96.30 $62.37 852,720
2015-02-24 $95.00 $95.37 $92.04 $93.80 $60.75 512,569
2015-02-23 $94.16 $96.50 $93.33 $94.73 $61.35 1,128,532
2015-02-20 $92.44 $93.83 $92.02 $93.32 $60.44 662,362
2015-02-19 $91.70 $94.56 $91.70 $92.46 $59.88 643,573
2015-02-18 $89.86 $92.56 $88.17 $91.89 $59.51 438,709
2015-02-17 $90.96 $92.12 $89.54 $90.34 $58.51 648,578
2015-02-13 $89.53 $90.99 $87.02 $90.70 $58.74 599,136
2015-02-12 $88.76 $89.88 $86.53 $89.77 $58.14 822,680
2015-02-11 $88.23 $92.76 $86.86 $87.84 $56.89 1,054,203
2015-02-10 $84.94 $89.66 $84.60 $87.99 $56.99 965,568
2015-02-09 $85.33 $86.66 $84.14 $84.44 $54.69 581,651
2015-02-06 $87.13 $88.79 $84.58 $86.13 $55.78 768,051
2015-02-05 $87.24 $88.99 $84.90 $87.98 $56.98 775,966
2015-02-04 $85.01 $89.30 $83.00 $86.56 $56.06 1,272,924
2015-02-03 $90.31 $92.80 $83.10 $87.52 $56.68 2,383,912
2015-02-02 $98.49 $98.97 $89.33 $91.70 $59.39 2,197,751
2015-01-30 $97.27 $97.67 $91.02 $92.91 $60.17 1,628,029
2015-01-29 $95.82 $98.74 $93.04 $98.46 $63.77 832,266
2015-01-28 $97.71 $99.00 $94.80 $94.82 $61.41 715,409
2015-01-27 $95.99 $100.11 $94.01 $97.36 $63.06 943,973
2015-01-26 $92.34 $97.89 $92.02 $97.78 $63.33 740,806
2015-01-23 $95.22 $96.64 $91.54 $95.92 $62.12 766,830
2015-01-22 $94.93 $95.95 $90.36 $95.89 $62.10 1,139,340
2015-01-21 $95.06 $97.89 $91.16 $92.34 $59.81 1,398,759
2015-01-20 $99.37 $101.00 $90.77 $95.13 $61.61 1,601,311
2015-01-16 $93.95 $98.98 $93.83 $98.80 $63.99 941,105
2015-01-15 $102.75 $104.50 $93.05 $94.29 $61.07 2,011,307
2015-01-14 $98.17 $106.23 $98.17 $105.00 $68.01 1,807,214
2015-01-13 $103.17 $103.33 $98.04 $100.24 $64.92 1,472,191
2015-01-12 $104.15 $106.08 $99.01 $101.95 $66.03 1,211,783
2015-01-09 $97.77 $103.83 $96.12 $103.63 $67.12 2,120,298
2015-01-08 $97.90 $98.67 $93.13 $97.92 $63.42 1,129,825
2015-01-07 $97.54 $99.15 $96.09 $96.86 $62.73 1,191,626
2015-01-06 $92.97 $99.87 $91.45 $95.24 $61.68 1,961,715
2015-01-05 $90.41 $95.37 $88.70 $92.05 $59.62 1,393,597
2015-01-02 $92.83 $93.50 $87.21 $91.26 $59.11 950,599
2014-12-31 $93.13 $94.60 $91.29 $91.72 $59.40 812,675
2014-12-30 $93.04 $94.95 $90.90 $92.80 $60.10 777,396
2014-12-29 $91.71 $93.66 $89.12 $93.66 $60.66 975,438
2014-12-26 $88.22 $91.04 $88.00 $89.99 $58.28 539,424
2014-12-24 $86.53 $90.87 $85.55 $88.76 $57.49 644,683
2014-12-23 $89.41 $89.41 $81.15 $85.53 $55.40 2,349,847
2014-12-22 $91.53 $93.00 $88.55 $89.90 $58.23 981,872
2014-12-19 $90.76 $92.04 $89.13 $92.00 $59.59 1,951,246
2014-12-18 $88.04 $93.45 $87.13 $90.98 $58.92 1,645,578
2014-12-17 $85.96 $89.27 $84.98 $87.89 $56.92 1,372,853
2014-12-16 $86.05 $88.17 $84.28 $85.87 $55.62 3,751,467
2014-12-15 $93.96 $94.49 $83.19 $86.20 $55.83 2,800,054
2014-12-12 $84.50 $92.00 $84.50 $91.28 $59.12 2,742,716
2014-12-11 $84.47 $87.61 $83.00 $86.12 $55.78 2,286,802
2014-12-10 $82.02 $88.63 $81.02 $82.71 $53.57 4,450,806
2014-12-09 $77.09 $85.48 $73.25 $84.28 $54.59 12,675,952
2014-12-08 $45.81 $49.83 $45.24 $48.89 $31.66 2,039,560
2014-12-05 $42.15 $45.05 $42.15 $44.71 $28.96 929,861
2014-12-04 $42.61 $43.46 $41.72 $42.11 $27.27 436,091
2014-12-03 $41.25 $42.74 $40.96 $42.70 $27.66 597,307
2014-12-02 $39.91 $41.55 $39.91 $41.16 $26.66 366,314
2014-12-01 $40.89 $41.44 $39.02 $39.49 $25.58 553,104
2014-11-28 $42.49 $42.99 $41.09 $41.23 $26.70 227,358
2014-11-26 $41.82 $42.27 $41.69 $41.99 $27.20 287,691
2014-11-25 $43.00 $43.06 $40.85 $41.97 $27.18 652,568

Bluebird bio Inc (BLUE) News Headlines

Stock Market Photo
‘Blue’ Review: Opera in the Age of Black Lives Matter
wsj.com
Sept. 14, 2021

The story of a Black police officer’s family struck by tragedy when their son is killed by a white police officer.

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

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