BioNTech SE (BNTX) Exchange: NASDAQ
Data as of March 28, 2024
$93.00 ($1.17) 1.27%
BioNTech SE - Daily Information
Click for more stock information on BioNTech SE.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $91.31 |
Previous Close | $93.00 |
High | $93.24 |
Low | $91.16 |
Adjusted Open | $91.31 |
Previous Adjusted Close | $93.00 |
Adjusted High | $93.24 |
Adjusted Low | $91.16 |
Invest in BioNTech SE (BNTX)
Key People BioNTech SE
Employee | Position |
---|---|
Helmut Jeggle | Chairman-Supervisory Board |
Ugur Sahin | Chief Executive Officer |
Sierk Pötting | Chief Operating Officer |
Jens Holstein | Chief Financial Officer |
Özlem Türeci | Chief Medical Officer |
Sean Marett | Chief Business & Commercial Officer |
Ryan Richardson | Chief Strategy Officer |
Christoph Huber | Member-Supervisory Board |
Michael Motschmann | Member-Supervisory Board |
Ulrich Wandschneider | Member-Supervisory Board |
Sylke Maas | VP-Investor Relations & Business Strategy |
Company Profile BioNTech SE
Exchange: NASDAQ
IPO Date: Oct. 10, 2019
Employees: 1,400
Sector: Healthcare
Industry: Biotechnology
Website: BioNTech SE Website
Address: Biotechpark Mainz Langenbeckstr, 55131 Mainz, Germany
Historical Stock Data for BioNTech SE (BNTX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $91.31 | $93.24 | $91.16 | $93.00 | $93.00 | 371,835 |
2024-03-22 | $91.50 | $92.05 | $90.78 | $91.83 | $91.83 | 558,715 |
2024-03-21 | $89.55 | $93.39 | $88.17 | $91.99 | $91.99 | 1,349,461 |
2024-03-20 | $88.93 | $90.11 | $85.21 | $90.00 | $90.00 | 2,966,663 |
2024-03-19 | $92.24 | $94.44 | $92.20 | $94.12 | $94.12 | 571,428 |
2024-03-18 | $92.92 | $94.02 | $91.65 | $92.99 | $92.99 | 459,241 |
2024-03-15 | $92.21 | $92.95 | $91.47 | $92.48 | $92.48 | 645,461 |
2024-03-14 | $94.05 | $94.33 | $92.37 | $92.91 | $92.91 | 615,468 |
2024-03-13 | $95.74 | $96.68 | $93.36 | $93.95 | $93.95 | 534,450 |
2024-03-12 | $96.82 | $96.99 | $94.80 | $95.73 | $95.73 | 407,084 |
2024-03-11 | $91.10 | $97.50 | $90.85 | $96.30 | $96.30 | 1,238,847 |
2024-03-08 | $91.09 | $91.53 | $90.69 | $91.27 | $91.27 | 266,557 |
2024-03-07 | $91.39 | $91.89 | $90.64 | $91.09 | $91.09 | 353,573 |
2024-03-06 | $91.10 | $92.11 | $90.27 | $91.39 | $91.39 | 576,189 |
2024-03-05 | $88.25 | $91.25 | $88.25 | $90.52 | $90.52 | 660,962 |
2024-03-04 | $89.89 | $90.40 | $87.90 | $89.30 | $89.30 | 619,412 |
2024-03-01 | $89.70 | $92.31 | $89.46 | $90.94 | $90.94 | 704,277 |
2024-02-29 | $91.63 | $91.96 | $88.83 | $88.96 | $88.96 | 735,565 |
2024-02-28 | $91.68 | $92.76 | $91.19 | $91.43 | $91.43 | 633,188 |
2024-02-27 | $93.52 | $95.09 | $92.73 | $92.79 | $92.79 | 429,649 |
2024-02-26 | $93.00 | $94.18 | $92.58 | $93.52 | $93.52 | 557,290 |
2024-02-23 | $94.26 | $94.88 | $92.51 | $93.97 | $93.97 | 493,335 |
2024-02-22 | $93.36 | $94.48 | $92.41 | $93.57 | $93.57 | 573,825 |
2024-02-21 | $90.86 | $92.81 | $90.52 | $92.74 | $92.74 | 325,075 |
2024-02-20 | $90.50 | $92.62 | $90.50 | $91.24 | $91.24 | 395,361 |
2024-02-16 | $92.26 | $92.58 | $91.35 | $91.67 | $91.67 | 415,302 |
2024-02-15 | $91.64 | $93.75 | $91.30 | $92.91 | $92.91 | 336,611 |
2024-02-14 | $91.14 | $92.17 | $90.34 | $91.46 | $91.46 | 503,292 |
2024-02-13 | $92.58 | $93.56 | $90.50 | $90.58 | $90.58 | 574,321 |
2024-02-12 | $93.00 | $94.05 | $92.25 | $93.86 | $93.86 | 548,628 |
2024-02-09 | $94.00 | $94.00 | $91.52 | $93.14 | $93.14 | 709,346 |
2024-02-08 | $95.20 | $95.36 | $93.85 | $94.10 | $94.10 | 355,075 |
2024-02-07 | $96.00 | $96.00 | $94.15 | $95.05 | $95.05 | 372,055 |
2024-02-06 | $93.51 | $96.02 | $93.17 | $96.00 | $96.00 | 383,316 |
2024-02-05 | $93.87 | $93.87 | $92.31 | $93.35 | $93.35 | 406,763 |
2024-02-02 | $93.56 | $93.85 | $91.98 | $92.65 | $92.65 | 439,395 |
2024-02-01 | $94.83 | $94.85 | $92.95 | $94.51 | $94.51 | 455,568 |
2024-01-31 | $94.00 | $96.74 | $93.68 | $95.04 | $95.04 | 532,664 |
2024-01-30 | $95.62 | $95.99 | $93.93 | $94.98 | $94.98 | 553,447 |
2024-01-29 | $94.53 | $95.83 | $93.32 | $95.78 | $95.78 | 532,110 |
2024-01-26 | $95.59 | $95.70 | $92.68 | $94.80 | $94.80 | 1,134,569 |
2024-01-25 | $98.06 | $99.25 | $95.68 | $96.90 | $96.90 | 2,088,328 |
2024-01-24 | $100.80 | $101.13 | $97.95 | $98.90 | $98.90 | 469,536 |
2024-01-23 | $99.70 | $100.36 | $98.45 | $100.29 | $100.29 | 621,624 |
2024-01-22 | $98.39 | $99.91 | $97.50 | $99.81 | $99.81 | 857,370 |
2024-01-19 | $97.30 | $98.38 | $95.90 | $98.22 | $98.22 | 1,547,774 |
2024-01-18 | $97.79 | $97.99 | $96.33 | $97.53 | $97.53 | 562,527 |
2024-01-17 | $97.80 | $97.98 | $96.45 | $97.60 | $97.60 | 816,448 |
2024-01-16 | $101.54 | $101.88 | $99.41 | $99.57 | $99.57 | 1,039,778 |
2024-01-12 | $103.70 | $106.55 | $103.16 | $103.57 | $103.57 | 368,117 |
2024-01-11 | $106.00 | $106.00 | $100.50 | $103.68 | $103.68 | 866,118 |
2024-01-10 | $107.78 | $107.84 | $103.97 | $106.00 | $106.00 | 1,127,921 |
2024-01-09 | $109.10 | $110.00 | $106.61 | $108.70 | $108.70 | 1,022,972 |
2024-01-08 | $112.92 | $112.92 | $110.07 | $111.88 | $111.88 | 656,651 |
2024-01-05 | $106.73 | $112.60 | $105.64 | $111.66 | $111.66 | 807,771 |
2024-01-04 | $110.14 | $110.82 | $107.06 | $107.49 | $107.49 | 522,637 |
2024-01-03 | $110.49 | $111.59 | $108.39 | $110.07 | $110.07 | 698,145 |
2024-01-02 | $105.17 | $114.70 | $105.17 | $112.35 | $112.35 | 1,370,583 |
2023-12-29 | $105.68 | $106.38 | $104.11 | $105.54 | $105.54 | 500,630 |
2023-12-28 | $106.84 | $107.70 | $105.00 | $105.72 | $105.72 | 527,455 |
2023-12-27 | $104.90 | $108.36 | $104.90 | $107.56 | $107.56 | 635,631 |
2023-12-26 | $105.74 | $105.95 | $104.24 | $104.73 | $104.73 | 383,892 |
2023-12-22 | $103.95 | $106.60 | $103.59 | $105.33 | $105.33 | 617,695 |
2023-12-21 | $103.49 | $105.00 | $102.71 | $103.57 | $103.57 | 731,019 |
2023-12-20 | $105.25 | $105.97 | $102.20 | $102.80 | $102.80 | 740,377 |
2023-12-19 | $104.50 | $107.08 | $104.50 | $106.71 | $106.71 | 918,422 |
2023-12-18 | $101.98 | $104.43 | $101.17 | $103.57 | $103.57 | 806,325 |
2023-12-15 | $104.18 | $105.90 | $101.32 | $102.20 | $102.20 | 911,717 |
2023-12-14 | $100.37 | $105.94 | $99.26 | $103.95 | $103.95 | 1,493,475 |
2023-12-13 | $94.52 | $97.30 | $92.02 | $97.18 | $97.18 | 1,926,921 |
2023-12-12 | $100.23 | $100.83 | $96.81 | $98.65 | $98.65 | 781,064 |
2023-12-11 | $101.87 | $101.98 | $99.93 | $100.49 | $100.49 | 739,487 |
2023-12-08 | $101.19 | $103.62 | $100.70 | $103.43 | $103.43 | 458,964 |
2023-12-07 | $101.33 | $102.00 | $99.14 | $101.93 | $101.93 | 809,777 |
2023-12-06 | $98.56 | $102.51 | $97.61 | $101.34 | $101.34 | 784,522 |
2023-12-05 | $98.60 | $99.03 | $97.93 | $98.74 | $98.74 | 800,594 |
2023-12-04 | $98.47 | $99.96 | $95.19 | $99.91 | $99.91 | 823,208 |
2023-12-01 | $96.79 | $99.64 | $94.70 | $99.40 | $99.40 | 802,924 |
2023-11-30 | $100.64 | $103.41 | $99.28 | $100.41 | $100.41 | 651,898 |
2023-11-29 | $98.80 | $102.02 | $98.80 | $99.25 | $99.25 | 426,875 |
2023-11-28 | $97.02 | $98.85 | $95.85 | $98.30 | $98.30 | 470,665 |
2023-11-27 | $99.94 | $99.94 | $96.42 | $96.86 | $96.86 | 492,425 |
2023-11-24 | $97.44 | $100.12 | $97.17 | $98.83 | $98.83 | 279,429 |
2023-11-22 | $97.21 | $98.34 | $96.50 | $97.96 | $97.96 | 363,913 |
2023-11-21 | $98.16 | $98.31 | $95.29 | $97.16 | $97.16 | 503,386 |
2023-11-20 | $99.07 | $99.69 | $98.76 | $98.83 | $98.83 | 401,562 |
2023-11-17 | $99.94 | $100.72 | $98.86 | $99.39 | $99.39 | 293,271 |
2023-11-16 | $99.90 | $100.13 | $98.26 | $99.70 | $99.70 | 370,588 |
2023-11-15 | $100.32 | $102.26 | $100.27 | $100.71 | $100.71 | 372,745 |
2023-11-14 | $99.08 | $101.72 | $98.79 | $100.66 | $100.66 | 357,622 |
2023-11-13 | $98.28 | $98.76 | $96.24 | $97.93 | $97.93 | 354,939 |
2023-11-10 | $99.30 | $100.58 | $97.77 | $99.56 | $99.56 | 392,599 |
2023-11-09 | $99.55 | $99.75 | $97.72 | $99.32 | $99.32 | 566,363 |
2023-11-08 | $102.50 | $102.59 | $98.69 | $99.62 | $99.62 | 432,505 |
2023-11-07 | $99.36 | $102.43 | $97.16 | $102.37 | $102.37 | 707,369 |
2023-11-06 | $101.28 | $104.50 | $98.72 | $99.71 | $99.71 | 1,425,940 |
2023-11-03 | $93.34 | $98.34 | $93.33 | $95.78 | $95.78 | 1,099,624 |
2023-11-02 | $90.20 | $92.72 | $88.66 | $92.49 | $92.49 | 984,454 |
2023-11-01 | $93.00 | $94.87 | $92.30 | $93.45 | $93.45 | 491,097 |
2023-10-31 | $91.71 | $94.26 | $91.71 | $93.54 | $93.54 | 554,527 |
2023-10-30 | $91.47 | $94.01 | $91.47 | $93.25 | $93.25 | 666,940 |
2023-10-27 | $97.40 | $97.75 | $90.70 | $91.20 | $91.20 | 1,011,244 |
2023-10-26 | $96.19 | $97.93 | $95.73 | $96.64 | $96.64 | 512,684 |
2023-10-25 | $95.55 | $96.65 | $93.55 | $95.25 | $95.25 | 515,046 |
2023-10-24 | $97.49 | $98.59 | $95.49 | $95.80 | $95.80 | 1,008,831 |
2023-10-23 | $88.87 | $95.20 | $88.00 | $92.52 | $92.52 | 1,352,540 |
2023-10-20 | $91.88 | $92.32 | $90.15 | $90.91 | $90.91 | 874,992 |
2023-10-19 | $94.00 | $94.38 | $91.94 | $93.24 | $93.24 | 825,064 |
2023-10-18 | $95.85 | $96.16 | $93.99 | $94.38 | $94.38 | 821,152 |
2023-10-17 | $96.25 | $97.57 | $95.50 | $96.59 | $96.59 | 817,542 |
2023-10-16 | $98.15 | $99.97 | $94.68 | $96.97 | $96.97 | 2,557,501 |
2023-10-13 | $107.78 | $108.00 | $103.01 | $103.58 | $103.58 | 859,714 |
2023-10-12 | $109.82 | $110.00 | $107.90 | $108.90 | $108.90 | 462,194 |
2023-10-11 | $111.57 | $112.52 | $110.25 | $110.94 | $110.94 | 281,720 |
2023-10-10 | $109.50 | $112.34 | $108.96 | $111.17 | $111.17 | 425,382 |
2023-10-09 | $109.57 | $110.41 | $107.50 | $109.31 | $109.31 | 450,715 |
2023-10-06 | $109.40 | $112.37 | $109.03 | $111.21 | $111.21 | 520,241 |
2023-10-05 | $109.76 | $111.43 | $107.60 | $109.85 | $109.85 | 498,367 |
2023-10-04 | $108.30 | $110.45 | $107.26 | $110.24 | $110.24 | 576,472 |
2023-10-03 | $111.31 | $112.01 | $107.72 | $109.33 | $109.33 | 692,909 |
2023-10-02 | $109.25 | $113.04 | $108.07 | $112.75 | $112.75 | 1,118,205 |
2023-09-29 | $102.39 | $110.50 | $102.39 | $108.64 | $108.64 | 1,188,962 |
2023-09-28 | $103.34 | $103.38 | $100.83 | $102.03 | $102.03 | 637,991 |
2023-09-27 | $101.49 | $103.45 | $100.90 | $103.12 | $103.12 | 330,504 |
2023-09-26 | $102.08 | $102.64 | $101.09 | $101.86 | $101.86 | 419,165 |
2023-09-25 | $104.00 | $104.07 | $102.48 | $103.12 | $103.12 | 400,519 |
2023-09-22 | $106.09 | $106.69 | $104.64 | $104.64 | $104.64 | 470,667 |
2023-09-21 | $107.27 | $108.47 | $106.25 | $106.43 | $106.43 | 314,163 |
2023-09-20 | $110.79 | $110.79 | $108.58 | $108.61 | $108.61 | 214,365 |
2023-09-19 | $109.03 | $111.20 | $108.78 | $110.43 | $110.43 | 319,504 |
2023-09-18 | $113.06 | $113.24 | $108.60 | $109.04 | $109.04 | 679,457 |
2023-09-15 | $114.00 | $114.55 | $112.87 | $113.06 | $113.06 | 544,937 |
2023-09-14 | $113.52 | $115.99 | $112.76 | $113.81 | $113.81 | 732,351 |
2023-09-13 | $116.57 | $117.98 | $112.42 | $113.25 | $113.25 | 791,131 |
2023-09-12 | $116.26 | $117.47 | $113.22 | $115.63 | $115.63 | 973,581 |
2023-09-11 | $119.54 | $119.78 | $116.55 | $117.95 | $117.95 | 626,098 |
2023-09-08 | $120.32 | $121.39 | $119.39 | $120.13 | $120.13 | 371,507 |
2023-09-07 | $118.67 | $120.03 | $118.38 | $119.73 | $119.73 | 409,167 |
2023-09-06 | $122.03 | $122.08 | $118.94 | $120.06 | $120.06 | 474,145 |
2023-09-05 | $121.87 | $122.95 | $121.01 | $122.00 | $122.00 | 517,871 |
2023-09-01 | $122.82 | $123.49 | $121.56 | $121.75 | $121.75 | 426,894 |
2023-08-31 | $125.74 | $125.83 | $120.49 | $120.93 | $120.93 | 603,651 |
2023-08-30 | $122.50 | $125.70 | $122.20 | $125.08 | $125.08 | 685,612 |
2023-08-29 | $120.08 | $122.62 | $119.94 | $122.56 | $122.56 | 502,518 |
2023-08-28 | $119.76 | $122.27 | $119.44 | $120.68 | $120.68 | 693,627 |
2023-08-25 | $119.05 | $119.40 | $115.04 | $117.61 | $117.61 | 774,983 |
2023-08-24 | $123.40 | $123.40 | $118.93 | $119.05 | $119.05 | 665,820 |
2023-08-23 | $123.06 | $124.00 | $121.22 | $123.00 | $123.00 | 1,000,355 |
2023-08-22 | $118.00 | $124.02 | $117.85 | $123.82 | $123.82 | 1,588,873 |
2023-08-21 | $111.36 | $119.56 | $111.25 | $117.53 | $117.53 | 1,727,073 |
2023-08-18 | $111.05 | $112.13 | $109.90 | $110.36 | $110.36 | 680,710 |
2023-08-17 | $107.82 | $113.44 | $107.82 | $113.22 | $113.22 | 937,408 |
2023-08-16 | $104.91 | $109.00 | $104.51 | $107.96 | $107.96 | 648,886 |
2023-08-15 | $106.74 | $106.74 | $104.60 | $105.70 | $105.70 | 602,719 |
2023-08-14 | $106.81 | $107.79 | $105.05 | $107.44 | $107.44 | 417,130 |
2023-08-11 | $104.70 | $107.61 | $104.56 | $106.92 | $106.92 | 427,011 |
2023-08-10 | $106.48 | $109.83 | $105.39 | $105.46 | $105.46 | 1,059,978 |
2023-08-09 | $102.00 | $107.64 | $101.94 | $106.49 | $106.49 | 1,196,225 |
2023-08-08 | $97.99 | $102.49 | $97.45 | $101.77 | $101.77 | 1,131,213 |
2023-08-07 | $101.01 | $101.36 | $95.50 | $98.50 | $98.50 | 3,212,679 |
2023-08-04 | $106.64 | $107.95 | $105.88 | $106.48 | $106.48 | 655,616 |
2023-08-03 | $104.72 | $108.00 | $104.50 | $106.65 | $106.65 | 712,848 |
2023-08-02 | $105.50 | $106.53 | $104.67 | $104.98 | $104.98 | 608,044 |
2023-08-01 | $108.61 | $108.61 | $106.34 | $107.13 | $107.13 | 585,749 |
2023-07-31 | $107.60 | $109.98 | $107.08 | $108.87 | $108.87 | 611,084 |
2023-07-28 | $105.00 | $107.89 | $105.00 | $107.42 | $107.42 | 688,077 |
2023-07-27 | $106.48 | $106.67 | $104.76 | $105.00 | $105.00 | 507,235 |
2023-07-26 | $106.73 | $107.09 | $105.10 | $105.51 | $105.51 | 679,686 |
2023-07-25 | $106.67 | $109.65 | $106.67 | $106.86 | $106.86 | 627,948 |
2023-07-24 | $108.61 | $108.70 | $106.12 | $107.03 | $107.03 | 620,053 |
2023-07-21 | $107.50 | $109.53 | $106.58 | $108.59 | $108.59 | 680,045 |
2023-07-20 | $109.56 | $109.56 | $107.60 | $107.72 | $107.72 | 487,248 |
2023-07-19 | $108.10 | $110.19 | $107.90 | $109.13 | $109.13 | 632,983 |
2023-07-18 | $107.50 | $109.16 | $107.48 | $108.15 | $108.15 | 448,228 |
2023-07-17 | $107.95 | $108.77 | $106.94 | $107.21 | $107.21 | 498,034 |
2023-07-14 | $110.41 | $110.41 | $108.11 | $108.24 | $108.24 | 530,596 |
2023-07-13 | $109.89 | $110.31 | $108.96 | $109.51 | $109.51 | 543,399 |
2023-07-12 | $109.00 | $110.24 | $108.18 | $109.00 | $109.00 | 557,803 |
2023-07-11 | $106.99 | $108.72 | $106.74 | $107.90 | $107.90 | 455,326 |
2023-07-10 | $107.62 | $108.92 | $107.14 | $107.43 | $107.43 | 481,311 |
2023-07-07 | $105.66 | $107.64 | $105.51 | $106.86 | $106.86 | 327,563 |
2023-07-06 | $108.03 | $108.26 | $105.03 | $105.76 | $105.76 | 708,789 |
2023-07-05 | $107.68 | $112.37 | $107.50 | $109.08 | $109.08 | 816,368 |
2023-07-03 | $107.42 | $109.30 | $107.25 | $107.82 | $107.82 | 346,185 |
2023-06-30 | $107.43 | $108.67 | $106.97 | $107.93 | $107.93 | 465,355 |
2023-06-29 | $106.55 | $108.15 | $105.58 | $107.00 | $107.00 | 495,078 |
2023-06-28 | $105.79 | $106.93 | $104.72 | $106.90 | $106.90 | 512,883 |
2023-06-27 | $106.94 | $106.94 | $105.39 | $105.86 | $105.86 | 410,656 |
2023-06-26 | $107.00 | $108.91 | $106.72 | $106.93 | $106.93 | 439,730 |
2023-06-23 | $106.87 | $107.81 | $105.55 | $107.14 | $107.14 | 524,460 |
2023-06-22 | $107.48 | $108.21 | $106.87 | $107.31 | $107.31 | 398,140 |
2023-06-21 | $108.77 | $109.11 | $107.42 | $107.46 | $107.46 | 737,284 |
2023-06-20 | $111.84 | $112.20 | $109.48 | $109.94 | $109.94 | 639,453 |
2023-06-16 | $113.93 | $116.24 | $112.40 | $112.55 | $112.55 | 664,507 |
2023-06-15 | $111.06 | $113.75 | $110.51 | $113.00 | $113.00 | 901,073 |
2023-06-14 | $115.67 | $115.67 | $110.91 | $110.95 | $110.95 | 767,219 |
2023-06-13 | $109.99 | $116.36 | $109.75 | $115.60 | $115.60 | 1,091,754 |
2023-06-12 | $108.51 | $110.65 | $108.51 | $109.79 | $109.79 | 480,982 |
2023-06-09 | $109.45 | $110.76 | $108.61 | $109.25 | $109.25 | 507,281 |
2023-06-08 | $109.84 | $110.00 | $108.46 | $108.97 | $108.97 | 642,723 |
2023-06-07 | $110.00 | $110.75 | $109.40 | $109.41 | $109.41 | 410,050 |
2023-06-06 | $108.69 | $110.47 | $107.25 | $109.85 | $109.85 | 503,529 |
2023-06-05 | $107.30 | $108.93 | $107.21 | $108.73 | $108.73 | 445,413 |
2023-06-02 | $107.46 | $109.61 | $106.53 | $108.13 | $108.13 | 941,733 |
2023-06-01 | $104.22 | $105.05 | $103.26 | $104.12 | $104.12 | 388,222 |
2023-05-31 | $104.59 | $106.10 | $103.84 | $105.08 | $105.08 | 391,643 |
2023-05-30 | $105.35 | $105.42 | $103.05 | $104.35 | $104.35 | 608,335 |
2023-05-26 | $109.01 | $109.38 | $104.59 | $105.27 | $105.27 | 897,509 |
2023-05-25 | $112.07 | $112.14 | $108.21 | $108.73 | $108.73 | 571,400 |
2023-05-24 | $117.00 | $117.18 | $110.31 | $111.09 | $111.09 | 1,149,287 |
2023-05-23 | $107.53 | $119.01 | $107.28 | $116.30 | $116.30 | 2,473,058 |
2023-05-22 | $106.49 | $108.88 | $106.10 | $107.50 | $107.50 | 574,700 |
2023-05-19 | $105.34 | $107.40 | $104.92 | $106.49 | $106.49 | 481,049 |
2023-05-18 | $105.25 | $105.60 | $103.95 | $104.95 | $104.95 | 604,651 |
2023-05-17 | $108.04 | $108.42 | $105.15 | $105.15 | $105.15 | 943,478 |
2023-05-16 | $106.77 | $107.32 | $105.08 | $105.60 | $105.60 | 487,777 |
2023-05-15 | $104.65 | $108.27 | $104.01 | $107.90 | $107.90 | 728,871 |
2023-05-12 | $102.99 | $106.04 | $102.60 | $105.24 | $105.24 | 801,742 |
2023-05-11 | $101.50 | $102.86 | $100.08 | $102.58 | $102.58 | 1,076,806 |
2023-05-10 | $103.00 | $104.69 | $101.31 | $102.60 | $102.60 | 1,517,909 |
2023-05-09 | $105.92 | $106.18 | $101.98 | $104.68 | $104.68 | 1,413,428 |
2023-05-08 | $113.02 | $113.02 | $107.64 | $108.05 | $108.05 | 1,224,024 |
2023-05-05 | $107.45 | $109.58 | $106.64 | $108.43 | $108.43 | 1,218,291 |
2023-05-04 | $110.01 | $110.95 | $107.54 | $107.64 | $107.64 | 791,793 |
2023-05-03 | $109.98 | $111.19 | $108.96 | $110.12 | $110.12 | 512,786 |
2023-05-02 | $111.05 | $113.31 | $110.32 | $111.06 | $111.06 | 417,988 |
2023-05-01 | $112.50 | $113.33 | $111.46 | $111.99 | $111.99 | 436,218 |
2023-04-28 | $110.69 | $114.90 | $109.81 | $114.24 | $114.24 | 729,990 |
2023-04-27 | $110.08 | $111.88 | $109.43 | $111.72 | $111.72 | 553,180 |
2023-04-26 | $113.86 | $114.20 | $109.98 | $110.60 | $110.60 | 683,678 |
2023-04-25 | $116.00 | $116.50 | $114.00 | $114.25 | $114.25 | 509,569 |
2023-04-24 | $113.84 | $117.40 | $111.53 | $116.93 | $116.93 | 1,191,794 |
2023-04-21 | $120.39 | $120.39 | $117.83 | $118.28 | $118.28 | 855,648 |
2023-04-20 | $120.76 | $122.58 | $120.39 | $120.94 | $120.94 | 350,831 |
2023-04-19 | $122.40 | $123.08 | $120.47 | $121.79 | $121.79 | 637,613 |
2023-04-18 | $125.00 | $125.00 | $122.44 | $123.19 | $123.19 | 513,768 |
2023-04-17 | $129.00 | $129.10 | $124.02 | $124.75 | $124.75 | 687,323 |
2023-04-14 | $129.10 | $131.52 | $128.14 | $129.66 | $129.66 | 313,535 |
2023-04-13 | $126.14 | $129.78 | $125.59 | $129.65 | $129.65 | 436,548 |
2023-04-12 | $126.62 | $128.49 | $125.76 | $125.81 | $125.81 | 358,885 |
2023-04-11 | $126.25 | $127.71 | $125.54 | $126.34 | $126.34 | 344,073 |
2023-04-10 | $128.11 | $128.51 | $125.96 | $127.71 | $127.71 | 323,221 |
2023-04-06 | $125.56 | $128.92 | $125.21 | $128.90 | $128.90 | 377,322 |
2023-04-05 | $126.00 | $127.09 | $125.14 | $125.60 | $125.60 | 333,188 |
2023-04-04 | $129.60 | $130.75 | $125.10 | $125.87 | $125.87 | 628,336 |
2023-04-03 | $124.15 | $129.71 | $124.15 | $129.53 | $129.53 | 665,479 |
2023-03-31 | $121.95 | $125.05 | $121.72 | $124.57 | $124.57 | 805,550 |
2023-03-30 | $122.85 | $123.79 | $121.26 | $122.57 | $122.57 | 775,554 |
2023-03-29 | $124.35 | $125.16 | $122.59 | $122.97 | $122.97 | 627,048 |
2023-03-28 | $124.05 | $125.37 | $122.19 | $123.00 | $123.00 | 783,323 |
2023-03-27 | $123.20 | $128.09 | $119.98 | $123.60 | $123.60 | 1,794,824 |
2023-03-24 | $128.50 | $129.39 | $127.23 | $128.20 | $128.20 | 619,556 |
2023-03-23 | $134.90 | $135.90 | $128.00 | $129.39 | $129.39 | 837,640 |
2023-03-22 | $134.11 | $136.92 | $133.25 | $133.68 | $133.68 | 439,519 |
2023-03-21 | $132.24 | $134.77 | $132.00 | $133.33 | $133.33 | 534,572 |
2023-03-20 | $128.81 | $132.32 | $128.50 | $132.08 | $132.08 | 470,027 |
2023-03-17 | $130.82 | $132.29 | $129.52 | $129.64 | $129.64 | 794,287 |
2023-03-16 | $130.40 | $132.48 | $129.18 | $131.96 | $131.96 | 506,569 |
2023-03-15 | $128.28 | $130.56 | $128.28 | $129.94 | $129.94 | 578,181 |
2023-03-14 | $130.70 | $132.48 | $129.56 | $130.38 | $130.38 | 496,847 |
2023-03-13 | $124.59 | $131.24 | $124.59 | $129.77 | $129.77 | 514,129 |
2023-03-10 | $127.01 | $129.51 | $126.25 | $127.45 | $127.45 | 694,396 |
2023-03-09 | $128.99 | $130.22 | $127.17 | $127.29 | $127.29 | 693,400 |
2023-03-08 | $128.62 | $129.20 | $127.91 | $128.88 | $128.88 | 370,231 |
2023-03-07 | $131.02 | $131.84 | $129.02 | $129.02 | $129.02 | 404,472 |
2023-03-06 | $131.00 | $132.31 | $130.26 | $131.54 | $131.54 | 281,678 |
2023-03-03 | $128.45 | $131.80 | $128.45 | $130.77 | $130.77 | 507,612 |
2023-03-02 | $126.52 | $128.39 | $125.44 | $127.98 | $127.98 | 536,367 |
2023-03-01 | $128.29 | $130.55 | $126.52 | $127.48 | $127.48 | 804,012 |
2023-02-28 | $130.15 | $130.84 | $129.05 | $130.05 | $130.05 | 557,311 |
2023-02-27 | $134.00 | $134.13 | $130.00 | $130.86 | $130.86 | 663,637 |
2023-02-24 | $132.39 | $133.90 | $129.02 | $133.31 | $133.31 | 673,778 |
2023-02-23 | $134.02 | $135.60 | $130.88 | $134.39 | $134.39 | 1,027,105 |
2023-02-22 | $137.72 | $138.51 | $134.18 | $134.63 | $134.63 | 865,854 |
2023-02-21 | $138.96 | $141.93 | $137.42 | $137.53 | $137.53 | 618,319 |
2023-02-17 | $140.05 | $140.28 | $137.33 | $138.62 | $138.62 | 814,924 |
2023-02-16 | $145.92 | $146.68 | $141.35 | $141.39 | $141.39 | 676,459 |
2023-02-15 | $142.50 | $147.66 | $142.12 | $147.62 | $147.62 | 633,967 |
2023-02-14 | $143.16 | $144.40 | $142.40 | $143.92 | $143.92 | 462,812 |
2023-02-13 | $141.49 | $143.70 | $141.20 | $143.00 | $143.00 | 466,790 |
2023-02-10 | $140.50 | $142.32 | $140.00 | $141.51 | $141.51 | 485,707 |
2023-02-09 | $141.15 | $144.19 | $140.46 | $140.54 | $140.54 | 633,945 |
2023-02-08 | $140.20 | $142.35 | $140.20 | $141.15 | $141.15 | 629,879 |
2023-02-07 | $140.00 | $142.14 | $138.87 | $142.12 | $142.12 | 375,807 |
2023-02-06 | $140.00 | $142.56 | $139.26 | $140.96 | $140.96 | 333,835 |
2023-02-03 | $142.91 | $145.22 | $141.86 | $142.06 | $142.06 | 379,160 |
2023-02-02 | $142.64 | $144.97 | $141.83 | $144.40 | $144.40 | 606,823 |
2023-02-01 | $142.02 | $144.48 | $139.28 | $143.05 | $143.05 | 746,599 |
2023-01-31 | $138.05 | $144.73 | $138.05 | $143.41 | $143.41 | 1,248,681 |
2023-01-30 | $142.48 | $143.02 | $139.50 | $140.49 | $140.49 | 680,776 |
2023-01-27 | $141.48 | $143.94 | $140.96 | $143.66 | $143.66 | 436,756 |
2023-01-26 | $143.00 | $143.89 | $140.33 | $142.54 | $142.54 | 531,350 |
2023-01-25 | $143.05 | $144.69 | $141.63 | $142.73 | $142.73 | 580,686 |
2023-01-24 | $143.28 | $144.37 | $140.70 | $143.85 | $143.85 | 504,196 |
2023-01-23 | $142.33 | $144.93 | $141.79 | $143.73 | $143.73 | 725,093 |
2023-01-20 | $141.00 | $143.41 | $139.05 | $142.79 | $142.79 | 1,125,456 |
2023-01-19 | $143.00 | $144.11 | $139.66 | $139.94 | $139.94 | 1,040,429 |
2023-01-18 | $145.83 | $147.68 | $142.82 | $143.09 | $143.09 | 725,004 |
2023-01-17 | $145.00 | $145.50 | $140.91 | $143.20 | $143.20 | 1,160,267 |
2023-01-13 | $149.50 | $150.64 | $142.09 | $145.05 | $145.05 | 1,287,144 |
2023-01-12 | $149.35 | $149.92 | $146.25 | $149.41 | $149.41 | 416,363 |
2023-01-11 | $153.62 | $153.99 | $146.78 | $149.61 | $149.61 | 750,151 |
2023-01-10 | $150.03 | $154.24 | $149.31 | $153.67 | $153.67 | 678,381 |
2023-01-09 | $152.22 | $153.20 | $148.57 | $148.76 | $148.76 | 567,980 |
2023-01-06 | $148.50 | $156.28 | $145.23 | $150.09 | $150.09 | 1,068,059 |
2023-01-05 | $145.10 | $146.40 | $143.60 | $145.67 | $145.67 | 856,607 |
2023-01-04 | $149.97 | $150.58 | $145.76 | $146.13 | $146.13 | 938,885 |
2023-01-03 | $152.94 | $155.30 | $148.50 | $148.65 | $148.65 | 739,013 |
2022-12-30 | $150.45 | $151.00 | $146.00 | $150.22 | $150.22 | 934,864 |
2022-12-29 | $152.97 | $156.24 | $152.70 | $153.11 | $153.11 | 573,620 |
2022-12-28 | $157.85 | $159.26 | $151.70 | $151.70 | $151.70 | 959,993 |
2022-12-27 | $175.76 | $176.67 | $159.47 | $159.86 | $159.86 | 1,286,314 |
2022-12-23 | $179.68 | $179.98 | $173.11 | $175.97 | $175.97 | 760,325 |
2022-12-22 | $177.23 | $180.40 | $174.11 | $179.88 | $179.88 | 777,579 |
2022-12-21 | $172.60 | $178.62 | $170.99 | $178.15 | $178.15 | 819,377 |
2022-12-20 | $166.25 | $174.99 | $165.50 | $172.70 | $172.70 | 679,973 |
2022-12-19 | $175.96 | $177.75 | $167.70 | $168.56 | $168.56 | 927,910 |
2022-12-16 | $178.70 | $183.64 | $174.84 | $175.25 | $175.25 | 883,273 |
2022-12-15 | $186.29 | $188.99 | $179.23 | $182.04 | $182.04 | 1,579,555 |
2022-12-14 | $176.89 | $188.82 | $174.33 | $186.05 | $186.05 | 2,011,143 |
2022-12-13 | $174.25 | $183.44 | $172.61 | $178.24 | $178.24 | 2,030,524 |
2022-12-12 | $171.19 | $171.28 | $164.81 | $166.62 | $166.62 | 1,111,932 |
2022-12-09 | $171.72 | $173.00 | $169.29 | $170.30 | $170.30 | 819,831 |
2022-12-08 | $163.23 | $171.90 | $162.39 | $171.81 | $171.81 | 1,158,855 |
2022-12-07 | $159.56 | $165.97 | $159.51 | $162.63 | $162.63 | 600,261 |
2022-12-06 | $166.00 | $166.00 | $158.36 | $161.62 | $161.62 | 1,167,163 |
2022-12-05 | $168.46 | $171.36 | $165.36 | $166.71 | $166.71 | 989,990 |
2022-12-02 | $167.11 | $169.89 | $166.70 | $169.74 | $169.74 | 721,431 |
2022-12-01 | $167.51 | $170.38 | $165.17 | $169.47 | $169.47 | 759,284 |
2022-11-30 | $164.31 | $167.29 | $163.20 | $167.02 | $167.02 | 1,062,102 |
2022-11-29 | $162.11 | $165.51 | $159.42 | $163.61 | $163.61 | 935,658 |
2022-11-28 | $157.00 | $166.41 | $156.51 | $161.49 | $161.49 | 1,214,359 |
2022-11-25 | $155.21 | $157.12 | $154.11 | $154.85 | $154.85 | 348,316 |
2022-11-23 | $157.50 | $158.76 | $155.09 | $156.23 | $156.23 | 606,620 |
2022-11-22 | $154.98 | $159.13 | $151.50 | $158.73 | $158.73 | 1,032,707 |
2022-11-21 | $163.09 | $165.04 | $158.12 | $158.41 | $158.41 | 800,276 |
2022-11-18 | $165.77 | $167.07 | $164.55 | $166.39 | $166.39 | 647,301 |
2022-11-17 | $162.51 | $166.34 | $159.37 | $166.26 | $166.26 | 557,079 |
2022-11-16 | $163.90 | $167.08 | $163.31 | $164.90 | $164.90 | 864,346 |
2022-11-15 | $161.00 | $164.81 | $160.30 | $163.73 | $163.73 | 940,335 |
2022-11-14 | $152.03 | $161.74 | $152.03 | $160.37 | $160.37 | 1,267,815 |
2022-11-11 | $152.39 | $155.02 | $146.79 | $154.51 | $154.51 | 1,481,044 |
2022-11-10 | $152.26 | $157.25 | $152.00 | $156.92 | $156.92 | 1,807,422 |
2022-11-09 | $158.55 | $162.03 | $158.55 | $159.58 | $159.58 | 810,785 |
2022-11-08 | $157.28 | $163.34 | $156.59 | $160.94 | $160.94 | 895,767 |
2022-11-07 | $152.77 | $161.54 | $150.25 | $160.72 | $160.72 | 2,009,791 |
2022-11-04 | $156.29 | $156.80 | $147.35 | $154.31 | $154.31 | 2,179,215 |
2022-11-03 | $134.50 | $145.49 | $133.95 | $145.25 | $145.25 | 1,120,103 |
2022-11-02 | $143.90 | $145.68 | $140.54 | $141.52 | $141.52 | 591,478 |
2022-11-01 | $143.89 | $150.00 | $141.13 | $144.08 | $144.08 | 944,640 |
2022-10-31 | $137.77 | $141.00 | $136.92 | $137.64 | $137.64 | 751,585 |
2022-10-28 | $134.55 | $138.66 | $133.50 | $137.65 | $137.65 | 572,305 |
2022-10-27 | $136.17 | $136.45 | $133.25 | $135.58 | $135.58 | 465,372 |
2022-10-26 | $135.20 | $140.80 | $134.98 | $137.09 | $137.09 | 743,799 |
2022-10-25 | $133.98 | $139.88 | $133.74 | $135.27 | $135.27 | 707,229 |
2022-10-24 | $130.63 | $135.00 | $128.32 | $134.99 | $134.99 | 778,133 |
2022-10-21 | $122.00 | $131.85 | $121.14 | $131.64 | $131.64 | 1,623,083 |
2022-10-20 | $122.63 | $124.55 | $118.31 | $118.43 | $118.43 | 1,083,808 |
2022-10-19 | $131.85 | $132.34 | $122.39 | $122.66 | $122.66 | 1,181,363 |
2022-10-18 | $139.50 | $139.50 | $132.83 | $133.68 | $133.68 | 859,389 |
2022-10-17 | $137.20 | $139.56 | $134.20 | $138.94 | $138.94 | 651,637 |
2022-10-14 | $139.89 | $140.45 | $135.01 | $135.62 | $135.62 | 489,847 |
2022-10-13 | $133.65 | $142.09 | $132.10 | $140.01 | $140.01 | 724,341 |
2022-10-12 | $133.89 | $140.46 | $133.46 | $136.65 | $136.65 | 1,167,273 |
2022-10-11 | $134.30 | $135.12 | $127.49 | $129.49 | $129.49 | 641,418 |
2022-10-10 | $134.73 | $137.16 | $133.10 | $135.29 | $135.29 | 615,289 |
2022-10-07 | $136.45 | $138.00 | $134.34 | $134.71 | $134.71 | 767,189 |
2022-10-06 | $135.63 | $139.11 | $135.63 | $137.53 | $137.53 | 591,383 |
2022-10-05 | $136.50 | $138.56 | $135.51 | $137.19 | $137.19 | 508,043 |
2022-10-04 | $139.08 | $140.65 | $136.66 | $137.57 | $137.57 | 594,185 |
2022-10-03 | $135.24 | $138.20 | $135.02 | $136.68 | $136.68 | 496,668 |
2022-09-30 | $133.03 | $136.25 | $133.03 | $134.88 | $134.88 | 735,183 |
2022-09-29 | $132.85 | $135.31 | $131.65 | $133.60 | $133.60 | 632,782 |
2022-09-28 | $129.67 | $135.62 | $129.67 | $133.79 | $133.79 | 932,639 |
2022-09-27 | $128.00 | $133.41 | $128.00 | $130.30 | $130.30 | 994,290 |
2022-09-26 | $126.80 | $132.50 | $126.61 | $127.65 | $127.65 | 1,062,271 |
2022-09-23 | $127.84 | $129.66 | $126.80 | $128.35 | $128.35 | 997,037 |
2022-09-22 | $127.72 | $131.71 | $126.56 | $130.00 | $130.00 | 1,031,011 |
2022-09-21 | $131.99 | $134.00 | $128.14 | $128.24 | $128.24 | 880,444 |
2022-09-20 | $128.00 | $137.22 | $127.53 | $133.46 | $133.46 | 1,413,752 |
2022-09-19 | $142.23 | $142.79 | $131.52 | $133.22 | $133.22 | 1,475,607 |
2022-09-16 | $141.51 | $146.14 | $141.50 | $145.76 | $145.76 | 707,542 |
2022-09-15 | $145.68 | $145.68 | $143.16 | $144.14 | $144.14 | 532,457 |
2022-09-14 | $142.30 | $146.75 | $141.33 | $146.55 | $146.55 | 729,068 |
2022-09-13 | $144.18 | $146.00 | $140.68 | $141.05 | $141.05 | 867,543 |
2022-09-12 | $150.28 | $152.20 | $148.06 | $148.27 | $148.27 | 486,860 |
2022-09-09 | $147.51 | $152.68 | $146.98 | $150.91 | $150.91 | 785,723 |
2022-09-08 | $142.74 | $147.74 | $142.34 | $147.20 | $147.20 | 615,346 |
2022-09-07 | $137.16 | $144.57 | $137.12 | $144.11 | $144.11 | 488,368 |
2022-09-06 | $146.14 | $146.60 | $138.47 | $138.58 | $138.58 | 1,055,958 |
2022-09-02 | $148.57 | $150.04 | $146.38 | $147.90 | $147.90 | 511,142 |
2022-09-01 | $145.62 | $147.97 | $143.86 | $147.81 | $147.81 | 588,256 |
2022-08-31 | $148.00 | $150.10 | $144.31 | $144.64 | $144.64 | 644,372 |
2022-08-30 | $146.39 | $147.97 | $145.04 | $147.08 | $147.08 | 483,390 |
2022-08-29 | $140.00 | $146.13 | $139.03 | $144.63 | $144.63 | 648,177 |
2022-08-26 | $145.34 | $148.78 | $142.31 | $142.60 | $142.60 | 983,893 |
2022-08-25 | $149.02 | $149.21 | $145.71 | $148.56 | $148.56 | 564,781 |
2022-08-24 | $148.00 | $149.00 | $145.89 | $146.24 | $146.24 | 593,184 |
2022-08-23 | $148.50 | $150.19 | $146.41 | $147.25 | $147.25 | 577,047 |
2022-08-22 | $146.75 | $150.50 | $145.82 | $148.30 | $148.30 | 727,534 |
2022-08-19 | $145.45 | $149.75 | $145.43 | $147.92 | $147.92 | 919,934 |
2022-08-18 | $151.72 | $152.17 | $146.71 | $147.61 | $147.61 | 1,414,102 |
2022-08-17 | $157.25 | $159.14 | $150.45 | $152.04 | $152.04 | 1,133,363 |
2022-08-16 | $162.29 | $165.42 | $158.23 | $160.37 | $160.37 | 718,663 |
2022-08-15 | $162.00 | $163.73 | $160.41 | $162.48 | $162.48 | 608,803 |
2022-08-12 | $160.50 | $161.60 | $158.58 | $160.35 | $160.35 | 500,878 |
2022-08-11 | $161.32 | $165.83 | $158.48 | $158.59 | $158.59 | 654,188 |
2022-08-10 | $162.24 | $162.30 | $156.62 | $160.92 | $160.92 | 1,168,514 |
2022-08-09 | $164.04 | $167.44 | $156.83 | $157.21 | $157.21 | 1,766,218 |
2022-08-08 | $167.00 | $170.93 | $162.24 | $169.30 | $169.30 | 3,613,094 |
2022-08-05 | $179.63 | $185.09 | $177.63 | $183.11 | $183.11 | 1,579,757 |
2022-08-04 | $177.50 | $180.88 | $174.34 | $180.44 | $180.44 | 992,408 |
2022-08-03 | $168.74 | $179.00 | $168.74 | $178.23 | $178.23 | 1,932,183 |
2022-08-02 | $161.38 | $166.20 | $161.01 | $165.77 | $165.77 | 640,769 |
2022-08-01 | $163.59 | $169.84 | $163.05 | $163.48 | $163.48 | 746,310 |
2022-07-29 | $164.25 | $165.81 | $161.07 | $165.15 | $165.15 | 587,216 |
2022-07-28 | $157.98 | $165.11 | $154.04 | $164.92 | $164.92 | 1,082,246 |
2022-07-27 | $159.51 | $159.51 | $153.87 | $155.88 | $155.88 | 852,659 |
2022-07-26 | $160.24 | $162.35 | $157.33 | $159.72 | $159.72 | 431,158 |
2022-07-25 | $161.75 | $163.35 | $159.17 | $162.37 | $162.37 | 404,781 |
2022-07-22 | $164.12 | $166.53 | $159.25 | $160.16 | $160.16 | 618,741 |
2022-07-21 | $164.46 | $169.74 | $162.88 | $165.87 | $165.87 | 654,108 |
2022-07-20 | $164.47 | $167.67 | $161.77 | $164.08 | $164.08 | 465,993 |
2022-07-19 | $162.73 | $165.50 | $160.00 | $164.73 | $164.73 | 516,480 |
2022-07-18 | $163.00 | $165.00 | $159.52 | $161.03 | $161.03 | 678,393 |
2022-07-15 | $155.58 | $161.55 | $153.83 | $161.44 | $161.44 | 669,319 |
2022-07-14 | $164.68 | $164.68 | $154.44 | $154.46 | $154.46 | 1,083,389 |
2022-07-13 | $161.04 | $169.95 | $160.02 | $166.62 | $166.62 | 949,391 |
2022-07-12 | $164.69 | $165.99 | $160.42 | $161.42 | $161.42 | 750,231 |
2022-07-11 | $167.95 | $171.42 | $166.08 | $166.47 | $166.47 | 886,485 |
2022-07-08 | $165.50 | $172.75 | $165.50 | $170.13 | $170.13 | 861,088 |
2022-07-07 | $159.93 | $169.39 | $159.34 | $167.97 | $167.97 | 1,100,134 |
2022-07-06 | $157.06 | $160.66 | $155.25 | $160.20 | $160.20 | 867,227 |
2022-07-05 | $151.37 | $162.82 | $151.08 | $161.03 | $161.03 | 1,651,658 |
2022-07-01 | $148.00 | $157.50 | $147.20 | $157.50 | $157.50 | 1,335,180 |
2022-06-30 | $146.53 | $153.80 | $142.10 | $149.10 | $149.10 | 2,495,583 |
2022-06-29 | $139.64 | $143.25 | $137.01 | $141.98 | $141.98 | 1,054,370 |
2022-06-28 | $141.21 | $144.37 | $138.91 | $139.82 | $139.82 | 903,276 |
2022-06-27 | $140.24 | $144.28 | $138.08 | $143.71 | $143.71 | 1,870,605 |
2022-06-24 | $133.00 | $134.29 | $129.22 | $134.04 | $134.04 | 1,020,193 |
2022-06-23 | $123.66 | $132.87 | $122.69 | $132.29 | $132.29 | 1,039,026 |
2022-06-22 | $122.00 | $127.27 | $117.08 | $123.66 | $123.66 | 1,971,091 |
2022-06-21 | $130.20 | $131.02 | $122.39 | $123.25 | $123.25 | 2,106,315 |
2022-06-17 | $130.20 | $131.50 | $125.07 | $125.14 | $125.14 | 2,202,420 |
2022-06-16 | $134.78 | $134.78 | $126.62 | $129.15 | $129.15 | 1,323,003 |
2022-06-15 | $135.84 | $139.47 | $133.68 | $137.99 | $137.99 | 1,453,440 |
2022-06-14 | $135.59 | $138.85 | $132.81 | $134.82 | $134.82 | 832,564 |
2022-06-13 | $140.00 | $142.64 | $133.41 | $133.62 | $133.62 | 997,117 |
2022-06-10 | $148.20 | $150.19 | $140.16 | $143.85 | $143.85 | 1,171,602 |
2022-06-09 | $161.91 | $162.15 | $149.18 | $149.27 | $149.27 | 1,141,122 |
2022-06-08 | $159.28 | $163.73 | $158.73 | $161.73 | $161.73 | 870,889 |
2022-06-07 | $157.05 | $162.09 | $156.99 | $160.12 | $160.12 | 690,787 |
2022-06-06 | $159.20 | $162.13 | $157.75 | $159.31 | $159.31 | 812,035 |
2022-06-03 | $158.12 | $159.50 | $152.14 | $157.70 | $157.70 | 917,432 |
2022-06-02 | $160.56 | $163.40 | $155.86 | $158.36 | $158.36 | 1,033,651 |
2022-06-01 | $165.00 | $166.92 | $159.18 | $161.49 | $159.37 | 583,124 |
2022-05-31 | $163.80 | $167.87 | $162.95 | $163.36 | $159.69 | 1,047,660 |
2022-05-27 | $159.88 | $167.68 | $157.63 | $166.96 | $163.21 | 1,071,509 |
2022-05-26 | $155.85 | $159.26 | $153.64 | $158.15 | $154.60 | 664,272 |
2022-05-25 | $154.20 | $157.88 | $150.56 | $154.67 | $151.20 | 673,004 |
2022-05-24 | $160.94 | $162.11 | $153.75 | $154.50 | $151.03 | 1,103,110 |
2022-05-23 | $166.39 | $166.49 | $161.14 | $163.22 | $159.56 | 785,703 |
2022-05-20 | $168.09 | $169.26 | $159.91 | $163.00 | $159.34 | 1,198,036 |
2022-05-19 | $158.79 | $170.25 | $158.57 | $167.87 | $164.10 | 1,821,934 |
2022-05-18 | $157.20 | $160.80 | $155.71 | $157.06 | $153.54 | 840,377 |
2022-05-17 | $154.61 | $161.21 | $153.54 | $159.80 | $156.21 | 1,058,358 |
2022-05-16 | $157.73 | $159.44 | $150.15 | $151.20 | $147.81 | 1,266,391 |
2022-05-13 | $160.00 | $165.00 | $156.67 | $158.84 | $155.28 | 1,722,913 |
2022-05-12 | $143.14 | $158.12 | $142.76 | $158.00 | $154.45 | 2,227,156 |
2022-05-11 | $142.56 | $155.28 | $142.05 | $144.16 | $140.92 | 2,390,787 |
2022-05-10 | $139.34 | $147.26 | $139.30 | $144.43 | $141.19 | 2,259,510 |
2022-05-09 | $139.57 | $146.13 | $138.50 | $140.32 | $137.17 | 2,528,910 |
2022-05-06 | $140.79 | $141.30 | $133.62 | $136.17 | $133.11 | 1,403,993 |
2022-05-05 | $148.44 | $149.82 | $140.31 | $141.92 | $138.73 | 1,221,283 |
2022-05-04 | $150.84 | $152.89 | $143.09 | $151.84 | $148.43 | 1,450,003 |
2022-05-03 | $146.19 | $151.45 | $144.74 | $149.23 | $145.88 | 989,684 |
2022-05-02 | $139.67 | $149.40 | $139.52 | $146.04 | $142.76 | 1,150,496 |
2022-04-29 | $143.03 | $148.78 | $138.31 | $138.78 | $135.67 | 783,497 |
2022-04-28 | $144.59 | $147.47 | $137.51 | $143.40 | $140.18 | 1,123,090 |
2022-04-27 | $147.20 | $150.52 | $143.23 | $144.44 | $141.20 | 835,569 |
2022-04-26 | $151.01 | $155.41 | $146.52 | $147.95 | $144.63 | 965,744 |
2022-04-25 | $145.89 | $155.96 | $145.60 | $155.10 | $151.62 | 1,237,254 |
2022-04-22 | $147.67 | $151.23 | $144.63 | $145.07 | $141.81 | 1,052,136 |
2022-04-21 | $152.83 | $155.63 | $147.45 | $147.84 | $144.52 | 1,175,501 |
2022-04-20 | $158.22 | $158.90 | $151.82 | $153.68 | $150.23 | 1,010,878 |
2022-04-19 | $159.71 | $161.95 | $154.15 | $159.74 | $156.16 | 1,417,417 |
2022-04-18 | $174.98 | $174.98 | $158.02 | $159.57 | $155.99 | 1,245,165 |
2022-04-14 | $178.17 | $181.69 | $174.33 | $175.29 | $171.36 | 875,394 |
2022-04-13 | $168.40 | $181.04 | $167.46 | $179.38 | $175.35 | 1,947,585 |
2022-04-12 | $167.13 | $172.34 | $164.10 | $169.13 | $165.33 | 1,561,984 |
2022-04-11 | $166.10 | $172.10 | $164.64 | $170.55 | $166.72 | 1,069,607 |
2022-04-08 | $167.54 | $173.62 | $167.37 | $170.26 | $166.44 | 886,153 |
2022-04-07 | $167.51 | $170.03 | $161.37 | $169.11 | $165.31 | 1,505,433 |
2022-04-06 | $175.75 | $176.45 | $162.28 | $166.65 | $162.91 | 2,276,923 |
2022-04-05 | $183.66 | $185.69 | $180.06 | $180.82 | $176.76 | 1,879,033 |
2022-04-04 | $181.14 | $186.24 | $180.72 | $186.24 | $182.06 | 2,350,501 |
2022-04-01 | $169.50 | $179.70 | $167.20 | $178.78 | $174.77 | 2,418,502 |
2022-03-31 | $173.00 | $174.56 | $168.69 | $170.56 | $166.73 | 1,824,482 |
2022-03-30 | $184.60 | $189.07 | $174.09 | $174.78 | $170.86 | 4,050,075 |
2022-03-29 | $169.40 | $175.46 | $166.56 | $172.39 | $168.52 | 2,110,790 |
2022-03-28 | $164.45 | $168.45 | $159.82 | $166.35 | $162.62 | 1,458,132 |
2022-03-25 | $169.20 | $170.95 | $159.51 | $161.10 | $157.48 | 1,528,168 |
2022-03-24 | $166.70 | $172.11 | $164.72 | $170.41 | $166.59 | 1,365,327 |
2022-03-23 | $171.72 | $172.63 | $165.04 | $166.33 | $162.60 | 1,198,580 |
2022-03-22 | $169.38 | $174.92 | $164.00 | $174.63 | $170.71 | 1,707,071 |
2022-03-21 | $175.17 | $178.50 | $169.19 | $170.12 | $166.30 | 1,501,048 |
2022-03-18 | $165.75 | $179.84 | $165.43 | $174.46 | $170.54 | 2,916,088 |
2022-03-17 | $164.34 | $166.50 | $160.34 | $165.00 | $161.30 | 1,578,741 |
2022-03-16 | $147.40 | $164.43 | $147.40 | $163.92 | $160.24 | 3,034,404 |
2022-03-15 | $153.25 | $155.58 | $141.06 | $145.04 | $141.78 | 2,564,394 |
2022-03-14 | $139.35 | $160.30 | $138.69 | $151.92 | $148.51 | 3,920,835 |
2022-03-11 | $143.25 | $145.25 | $135.61 | $135.64 | $132.60 | 1,074,583 |
2022-03-10 | $139.42 | $139.68 | $134.55 | $137.27 | $134.19 | 799,525 |
2022-03-09 | $135.32 | $144.13 | $134.10 | $140.21 | $137.06 | 1,519,648 |
2022-03-08 | $123.90 | $133.67 | $121.32 | $128.16 | $125.28 | 1,617,073 |
2022-03-07 | $133.18 | $136.61 | $124.47 | $126.25 | $123.42 | 1,674,871 |
2022-03-04 | $137.09 | $139.53 | $134.52 | $136.26 | $133.20 | 1,654,837 |
2022-03-03 | $147.56 | $147.66 | $139.80 | $142.26 | $139.07 | 960,168 |
2022-03-02 | $145.00 | $148.03 | $140.48 | $146.95 | $143.65 | 1,034,258 |
2022-03-01 | $150.27 | $153.96 | $146.13 | $146.73 | $143.44 | 969,031 |
2022-02-28 | $147.05 | $152.45 | $146.58 | $150.81 | $147.43 | 1,388,609 |
2022-02-25 | $157.11 | $158.69 | $149.63 | $150.62 | $147.24 | 1,232,806 |
2022-02-24 | $140.15 | $154.43 | $138.57 | $154.06 | $150.60 | 2,106,150 |
2022-02-23 | $152.33 | $152.44 | $140.97 | $141.16 | $137.99 | 1,512,433 |
2022-02-22 | $149.49 | $153.97 | $146.85 | $149.89 | $146.53 | 1,476,159 |
2022-02-18 | $156.95 | $159.34 | $151.60 | $156.94 | $153.42 | 1,016,319 |
2022-02-17 | $163.43 | $167.00 | $157.09 | $157.36 | $153.83 | 886,749 |
2022-02-16 | $161.93 | $168.28 | $158.10 | $165.49 | $161.78 | 1,101,647 |
2022-02-15 | $155.85 | $164.77 | $155.70 | $163.44 | $159.77 | 1,214,532 |
2022-02-14 | $163.67 | $165.82 | $153.76 | $154.53 | $151.06 | 3,229,538 |
2022-02-11 | $167.93 | $174.20 | $167.78 | $170.95 | $167.11 | 1,439,808 |
2022-02-10 | $165.04 | $175.87 | $163.88 | $167.54 | $163.78 | 1,205,525 |
2022-02-09 | $162.90 | $173.87 | $160.91 | $173.33 | $169.44 | 1,874,463 |
2022-02-08 | $162.35 | $165.81 | $156.24 | $159.60 | $156.02 | 3,091,877 |
2022-02-07 | $175.59 | $176.88 | $171.10 | $172.81 | $168.93 | 1,494,128 |
2022-02-04 | $175.77 | $177.36 | $172.29 | $176.57 | $172.61 | 880,607 |
2022-02-03 | $172.35 | $179.13 | $171.26 | $175.02 | $171.09 | 1,405,254 |
2022-02-02 | $181.00 | $184.13 | $175.22 | $180.15 | $176.11 | 1,823,336 |
2022-02-01 | $182.18 | $183.61 | $174.16 | $179.60 | $175.57 | 1,933,271 |
2022-01-31 | $166.00 | $172.69 | $162.51 | $172.08 | $168.22 | 1,860,177 |
2022-01-28 | $154.00 | $162.23 | $150.59 | $162.22 | $158.58 | 1,432,357 |
2022-01-27 | $161.93 | $164.47 | $152.78 | $154.54 | $151.07 | 2,479,231 |
2022-01-26 | $163.53 | $167.68 | $159.10 | $160.70 | $157.09 | 2,688,093 |
2022-01-25 | $157.49 | $166.50 | $152.56 | $156.49 | $152.98 | 4,071,003 |
2022-01-24 | $141.99 | $151.99 | $135.13 | $150.98 | $147.59 | 5,816,478 |
2022-01-21 | $153.85 | $154.87 | $145.81 | $147.50 | $144.19 | 4,395,485 |
2022-01-20 | $166.41 | $166.79 | $155.73 | $156.53 | $153.02 | 3,282,706 |
2022-01-19 | $171.64 | $175.72 | $160.60 | $161.66 | $158.03 | 3,497,776 |
2022-01-18 | $183.27 | $183.27 | $168.07 | $169.23 | $165.43 | 4,730,761 |
2022-01-14 | $195.56 | $206.24 | $194.61 | $196.00 | $191.60 | 2,863,828 |
2022-01-13 | $217.09 | $220.20 | $202.86 | $202.99 | $198.43 | 2,252,722 |
2022-01-12 | $216.78 | $221.58 | $213.74 | $220.87 | $215.91 | 1,806,639 |
2022-01-11 | $222.93 | $224.23 | $213.02 | $215.80 | $210.96 | 2,605,721 |
2022-01-10 | $204.45 | $230.35 | $201.55 | $230.00 | $224.84 | 3,737,694 |
2022-01-07 | $213.70 | $217.73 | $209.27 | $211.84 | $207.09 | 1,201,372 |
2022-01-06 | $214.48 | $217.50 | $198.00 | $214.74 | $209.92 | 2,753,790 |
2022-01-05 | $230.47 | $230.59 | $211.03 | $211.43 | $206.69 | 3,098,322 |
2022-01-04 | $231.81 | $233.52 | $220.00 | $224.09 | $219.06 | 3,403,803 |
2022-01-03 | $253.87 | $256.14 | $231.50 | $231.85 | $226.65 | 3,783,655 |
2021-12-31 | $253.56 | $263.95 | $251.37 | $257.80 | $252.01 | 1,148,216 |
2021-12-30 | $239.02 | $258.82 | $238.00 | $256.81 | $251.05 | 2,353,520 |
2021-12-29 | $235.12 | $244.30 | $231.73 | $240.61 | $235.21 | 2,713,692 |
2021-12-28 | $250.35 | $256.49 | $238.27 | $241.40 | $235.98 | 2,555,171 |
2021-12-27 | $253.24 | $259.90 | $250.23 | $254.84 | $249.12 | 1,515,642 |
2021-12-23 | $258.33 | $259.52 | $250.05 | $255.29 | $249.56 | 2,604,503 |
2021-12-22 | $273.45 | $274.55 | $255.51 | $259.70 | $253.87 | 3,092,375 |
2021-12-21 | $275.40 | $281.98 | $266.60 | $271.46 | $265.37 | 2,768,815 |
2021-12-20 | $299.41 | $302.34 | $275.00 | $275.23 | $269.05 | 2,669,536 |
2021-12-17 | $279.60 | $287.93 | $271.68 | $287.28 | $280.83 | 2,499,309 |
2021-12-16 | $288.27 | $289.32 | $277.00 | $283.68 | $277.31 | 2,091,925 |
2021-12-15 | $271.78 | $289.70 | $271.51 | $287.05 | $280.61 | 2,795,285 |
2021-12-14 | $272.00 | $277.90 | $261.01 | $276.77 | $270.56 | 2,172,500 |
2021-12-13 | $267.14 | $287.00 | $264.20 | $278.22 | $271.98 | 4,028,728 |
2021-12-10 | $268.72 | $271.56 | $252.89 | $257.68 | $251.90 | 5,059,625 |
2021-12-09 | $298.06 | $299.00 | $283.34 | $284.21 | $277.83 | 1,979,838 |
2021-12-08 | $308.65 | $312.96 | $287.23 | $291.94 | $285.39 | 3,983,328 |
2021-12-07 | $287.72 | $302.69 | $284.54 | $302.69 | $295.90 | 3,478,218 |
2021-12-06 | $317.57 | $321.86 | $276.45 | $279.83 | $273.55 | 6,780,093 |
2021-12-03 | $338.00 | $346.19 | $328.02 | $344.06 | $336.34 | 3,325,589 |
2021-12-02 | $311.00 | $335.00 | $307.06 | $333.49 | $326.01 | 4,120,080 |
2021-12-01 | $335.65 | $346.80 | $330.66 | $334.48 | $326.97 | 3,712,393 |
2021-11-30 | $335.60 | $359.27 | $327.13 | $351.74 | $343.85 | 4,732,549 |
2021-11-29 | $369.50 | $374.58 | $346.91 | $362.52 | $354.38 | 6,067,560 |
2021-11-26 | $337.43 | $372.49 | $335.04 | $348.00 | $340.19 | 11,028,954 |
2021-11-24 | $295.00 | $306.82 | $291.85 | $304.76 | $297.92 | 2,393,491 |
2021-11-23 | $308.20 | $311.61 | $291.59 | $308.84 | $301.91 | 4,346,111 |
2021-11-22 | $298.00 | $322.20 | $292.45 | $321.71 | $314.49 | 5,625,454 |
2021-11-19 | $277.68 | $290.01 | $275.18 | $289.75 | $283.25 | 4,142,918 |
2021-11-18 | $277.28 | $281.05 | $265.56 | $274.06 | $267.91 | 2,637,416 |
2021-11-17 | $263.64 | $272.15 | $259.60 | $272.00 | $265.90 | 2,897,272 |
2021-11-16 | $247.04 | $262.38 | $244.06 | $258.05 | $252.26 | 3,291,658 |
2021-11-15 | $241.72 | $250.88 | $239.47 | $250.48 | $244.86 | 2,629,244 |
2021-11-12 | $233.50 | $238.33 | $231.73 | $238.14 | $232.80 | 1,732,875 |
2021-11-11 | $237.44 | $239.79 | $228.47 | $235.89 | $230.60 | 2,266,156 |
2021-11-10 | $233.16 | $244.74 | $229.65 | $235.40 | $230.12 | 4,009,604 |
2021-11-09 | $251.66 | $253.00 | $223.57 | $226.37 | $221.29 | 5,514,260 |
2021-11-08 | $232.18 | $243.08 | $228.62 | $242.60 | $237.16 | 4,834,286 |
2021-11-05 | $240.47 | $246.00 | $207.51 | $216.64 | $211.78 | 11,684,284 |
2021-11-04 | $283.78 | $286.00 | $263.63 | $273.94 | $267.79 | 5,055,911 |
2021-11-03 | $293.53 | $296.95 | $282.78 | $295.41 | $288.78 | 2,416,766 |
2021-11-02 | $282.08 | $290.79 | $276.37 | $289.48 | $282.98 | 2,446,605 |
2021-11-01 | $282.00 | $282.90 | $269.24 | $274.32 | $268.16 | 1,793,635 |
2021-10-29 | $283.75 | $284.85 | $273.00 | $278.73 | $272.47 | 1,462,567 |
2021-10-28 | $282.50 | $288.71 | $277.10 | $283.98 | $277.61 | 1,468,457 |
2021-10-27 | $294.54 | $297.95 | $277.84 | $278.77 | $272.51 | 1,914,274 |
2021-10-26 | $295.51 | $304.35 | $290.63 | $292.39 | $285.83 | 2,272,378 |
2021-10-25 | $278.68 | $295.51 | $278.68 | $294.92 | $288.30 | 2,852,958 |
2021-10-22 | $294.78 | $295.82 | $268.05 | $278.34 | $272.09 | 3,558,919 |
2021-10-21 | $276.60 | $286.80 | $275.03 | $286.36 | $279.93 | 2,558,793 |
2021-10-20 | $268.73 | $273.97 | $265.00 | $269.42 | $263.37 | 2,029,221 |
2021-10-19 | $273.00 | $282.00 | $262.00 | $262.85 | $256.95 | 3,854,495 |
2021-10-18 | $245.34 | $261.13 | $245.03 | $261.09 | $255.23 | 2,011,888 |
2021-10-15 | $252.80 | $252.80 | $245.28 | $247.68 | $242.12 | 1,654,029 |
2021-10-14 | $253.13 | $257.34 | $249.00 | $250.33 | $244.71 | 1,710,632 |
2021-10-13 | $247.07 | $250.98 | $244.50 | $249.40 | $243.80 | 1,440,038 |
2021-10-12 | $247.73 | $248.42 | $240.13 | $243.77 | $238.30 | 1,292,000 |
2021-10-11 | $244.00 | $251.05 | $240.97 | $243.02 | $237.57 | 1,244,361 |
2021-10-08 | $252.03 | $257.90 | $243.20 | $245.95 | $240.43 | 1,916,118 |
2021-10-07 | $235.80 | $252.59 | $232.06 | $246.57 | $241.04 | 2,585,488 |
2021-10-06 | $246.96 | $248.54 | $233.75 | $236.14 | $230.84 | 2,434,175 |
2021-10-05 | $253.95 | $258.00 | $248.92 | $250.12 | $244.51 | 2,038,466 |
2021-10-04 | $234.93 | $252.37 | $233.50 | $248.90 | $243.31 | 3,718,960 |
2021-10-01 | $251.00 | $259.24 | $230.03 | $254.79 | $249.07 | 6,885,350 |
2021-09-30 | $278.14 | $282.50 | $268.83 | $272.99 | $266.86 | 2,639,207 |
2021-09-29 | $287.00 | $292.81 | $275.58 | $277.44 | $271.21 | 2,776,305 |
2021-09-28 | $293.70 | $296.90 | $275.00 | $276.52 | $270.31 | 5,854,394 |
2021-09-27 | $335.36 | $338.50 | $305.51 | $307.09 | $300.20 | 4,089,349 |
2021-09-24 | $350.00 | $350.92 | $332.40 | $333.48 | $326.00 | 2,603,105 |
2021-09-23 | $343.00 | $360.00 | $341.44 | $352.99 | $345.07 | 2,824,358 |
2021-09-22 | $342.80 | $344.57 | $336.69 | $339.26 | $331.65 | 1,480,023 |
2021-09-21 | $344.77 | $349.93 | $337.04 | $341.35 | $333.69 | 2,455,420 |
2021-09-20 | $341.21 | $353.64 | $333.36 | $339.01 | $331.40 | 3,322,067 |
2021-09-17 | $370.74 | $370.80 | $344.81 | $359.18 | $351.12 | 5,646,240 |
2021-09-16 | $350.39 | $374.85 | $345.00 | $372.65 | $364.29 | 4,606,777 |
2021-09-15 | $338.11 | $357.76 | $337.50 | $355.25 | $347.28 | 4,545,812 |
2021-09-14 | $326.17 | $345.92 | $326.03 | $334.88 | $327.36 | 2,850,043 |
2021-09-13 | $348.19 | $351.91 | $322.47 | $327.14 | $319.80 | 3,963,817 |
2021-09-10 | $360.00 | $363.30 | $347.50 | $349.19 | $341.35 | 3,037,842 |
2021-09-09 | $338.29 | $353.48 | $336.68 | $351.38 | $343.49 | 3,210,677 |
2021-09-08 | $346.21 | $352.81 | $335.26 | $336.24 | $328.69 | 2,354,633 |
2021-09-07 | $334.54 | $347.98 | $332.29 | $346.61 | $338.83 | 2,482,234 |
2021-09-03 | $328.49 | $334.31 | $320.71 | $334.30 | $326.80 | 2,240,824 |
2021-09-02 | $334.86 | $341.76 | $326.66 | $328.53 | $321.16 | 2,116,020 |
2021-09-01 | $334.25 | $336.50 | $326.50 | $332.50 | $325.04 | 2,632,182 |
2021-08-31 | $340.26 | $349.34 | $327.10 | $329.19 | $321.80 | 3,327,466 |
2021-08-30 | $351.00 | $360.33 | $342.79 | $345.00 | $337.26 | 3,009,981 |
2021-08-27 | $368.79 | $370.32 | $354.82 | $358.48 | $350.43 | 2,332,610 |
2021-08-26 | $371.00 | $377.60 | $366.01 | $369.99 | $361.69 | 1,927,498 |
2021-08-25 | $360.78 | $376.54 | $351.00 | $376.03 | $367.59 | 2,990,633 |
2021-08-24 | $377.33 | $379.98 | $354.20 | $368.20 | $359.94 | 4,767,514 |
2021-08-23 | $373.52 | $388.00 | $370.20 | $382.10 | $373.52 | 6,934,470 |
2021-08-20 | $336.35 | $356.50 | $333.00 | $348.68 | $340.85 | 3,978,697 |
2021-08-19 | $348.70 | $355.30 | $330.96 | $331.81 | $324.36 | 4,638,911 |
2021-08-18 | $368.46 | $374.80 | $347.03 | $363.99 | $355.82 | 4,801,646 |
2021-08-17 | $322.00 | $366.95 | $320.00 | $366.27 | $358.05 | 8,101,604 |
2021-08-16 | $368.17 | $369.84 | $320.05 | $343.10 | $335.40 | 7,992,458 |
2021-08-13 | $387.14 | $390.00 | $367.30 | $377.32 | $368.85 | 3,677,667 |
2021-08-12 | $380.00 | $391.57 | $356.01 | $374.02 | $365.63 | 7,270,135 |
2021-08-11 | $413.90 | $418.00 | $336.20 | $359.19 | $351.13 | 14,583,677 |
2021-08-10 | $458.00 | $464.00 | $411.37 | $416.50 | $407.15 | 8,240,516 |
2021-08-09 | $408.23 | $459.88 | $403.55 | $447.23 | $437.19 | 12,022,601 |
2021-08-06 | $396.00 | $403.15 | $368.11 | $389.01 | $380.28 | 5,695,188 |
2021-08-05 | $406.50 | $418.31 | $375.10 | $404.92 | $395.83 | 7,334,023 |
2021-08-04 | $361.00 | $433.90 | $353.79 | $414.44 | $405.14 | 13,700,465 |
2021-08-03 | $341.01 | $354.08 | $336.80 | $351.81 | $343.91 | 4,139,851 |
2021-08-02 | $345.26 | $353.64 | $333.18 | $340.21 | $332.57 | 5,016,335 |
2021-07-30 | $315.01 | $331.00 | $308.24 | $328.35 | $320.98 | 4,033,829 |
2021-07-29 | $327.79 | $328.70 | $303.46 | $312.59 | $305.57 | 4,059,928 |
2021-07-28 | $289.00 | $315.16 | $282.50 | $313.45 | $306.42 | 4,880,646 |
2021-07-27 | $293.00 | $296.46 | $272.18 | $284.00 | $277.63 | 4,318,824 |
2021-07-26 | $289.50 | $297.73 | $276.68 | $286.26 | $279.84 | 4,025,303 |
2021-07-23 | $287.03 | $292.34 | $267.03 | $281.96 | $275.63 | 4,456,557 |
2021-07-22 | $269.56 | $283.92 | $264.60 | $280.98 | $274.67 | 5,589,757 |
2021-07-21 | $244.95 | $261.77 | $242.07 | $259.61 | $253.78 | 5,335,267 |
2021-07-20 | $240.93 | $252.56 | $232.84 | $245.17 | $239.67 | 6,604,938 |
2021-07-19 | $228.00 | $247.31 | $226.41 | $242.64 | $237.19 | 5,147,325 |
2021-07-16 | $225.08 | $233.24 | $222.35 | $231.47 | $226.28 | 5,050,038 |
2021-07-15 | $212.87 | $222.18 | $212.08 | $221.08 | $216.12 | 2,889,285 |
2021-07-14 | $207.93 | $214.90 | $204.68 | $212.00 | $207.24 | 1,525,970 |
2021-07-13 | $214.43 | $214.43 | $206.80 | $207.84 | $203.18 | 1,794,644 |
2021-07-12 | $217.37 | $220.36 | $214.51 | $215.69 | $210.85 | 1,091,964 |
2021-07-09 | $216.24 | $217.60 | $208.50 | $217.40 | $212.52 | 2,065,349 |
2021-07-08 | $195.67 | $208.74 | $194.04 | $207.93 | $203.26 | 2,013,182 |
2021-07-07 | $211.50 | $211.60 | $203.00 | $205.93 | $201.31 | 1,427,263 |
2021-07-06 | $213.43 | $216.43 | $209.15 | $213.50 | $208.71 | 2,050,982 |
2021-07-02 | $224.89 | $227.00 | $218.13 | $224.00 | $218.97 | 967,823 |
2021-07-01 | $224.50 | $227.38 | $220.10 | $224.00 | $218.97 | 944,420 |
2021-06-30 | $228.00 | $230.99 | $221.27 | $223.88 | $218.86 | 1,763,867 |
2021-06-29 | $226.30 | $231.97 | $223.01 | $228.06 | $222.94 | 1,669,930 |
2021-06-28 | $230.56 | $233.74 | $222.75 | $228.44 | $223.31 | 1,508,748 |
2021-06-25 | $228.50 | $231.90 | $225.63 | $230.02 | $224.86 | 1,174,974 |
2021-06-24 | $231.10 | $232.97 | $225.81 | $227.79 | $222.68 | 1,553,201 |
2021-06-23 | $233.88 | $238.00 | $219.70 | $229.50 | $224.35 | 2,707,838 |
2021-06-22 | $228.25 | $236.55 | $227.80 | $236.49 | $231.18 | 2,032,724 |
2021-06-21 | $217.06 | $226.68 | $214.77 | $226.09 | $221.02 | 1,849,836 |
2021-06-18 | $211.91 | $217.10 | $211.52 | $212.42 | $207.65 | 2,256,063 |
2021-06-17 | $209.90 | $216.30 | $208.56 | $214.20 | $209.39 | 2,107,671 |
2021-06-16 | $211.50 | $214.97 | $199.50 | $203.85 | $199.28 | 3,902,808 |
2021-06-15 | $224.14 | $224.34 | $213.12 | $218.17 | $213.27 | 2,041,130 |
2021-06-14 | $240.55 | $240.92 | $212.40 | $220.58 | $215.63 | 4,425,173 |
2021-06-11 | $238.97 | $239.78 | $233.61 | $238.55 | $233.20 | 1,123,089 |
2021-06-10 | $240.00 | $247.66 | $231.05 | $239.82 | $234.44 | 2,853,320 |
2021-06-09 | $225.02 | $246.68 | $222.80 | $241.49 | $236.07 | 3,627,336 |
2021-06-08 | $238.79 | $240.60 | $211.26 | $220.45 | $215.50 | 4,125,123 |
2021-06-07 | $238.56 | $252.78 | $237.50 | $238.15 | $232.81 | 4,361,666 |
2021-06-04 | $218.62 | $235.00 | $217.00 | $233.29 | $228.05 | 3,226,782 |
2021-06-03 | $218.30 | $221.00 | $213.40 | $215.31 | $210.48 | 1,527,720 |
2021-06-02 | $206.26 | $219.94 | $205.20 | $219.40 | $214.48 | 2,823,266 |
2021-06-01 | $204.57 | $209.80 | $204.48 | $206.14 | $201.51 | 1,661,885 |
2021-05-28 | $199.11 | $208.60 | $199.10 | $204.00 | $199.42 | 2,283,072 |
2021-05-27 | $199.05 | $203.50 | $196.18 | $197.70 | $193.26 | 1,324,704 |
2021-05-26 | $197.60 | $203.50 | $197.51 | $202.37 | $197.83 | 1,545,300 |
2021-05-25 | $194.46 | $200.14 | $193.70 | $197.50 | $193.07 | 1,444,902 |
2021-05-24 | $197.51 | $199.99 | $193.28 | $194.89 | $190.52 | 1,221,964 |
2021-05-21 | $204.13 | $205.19 | $195.43 | $195.69 | $191.30 | 1,525,911 |
2021-05-20 | $199.17 | $209.02 | $198.30 | $203.71 | $199.14 | 3,272,909 |
2021-05-19 | $190.00 | $199.24 | $186.72 | $199.08 | $194.61 | 1,838,114 |
2021-05-18 | $195.49 | $197.45 | $190.25 | $194.50 | $190.13 | 1,839,072 |
2021-05-17 | $192.74 | $200.60 | $191.78 | $198.30 | $193.85 | 2,024,460 |
2021-05-14 | $183.49 | $194.77 | $181.56 | $192.77 | $188.44 | 2,980,550 |
2021-05-13 | $188.33 | $189.95 | $172.72 | $180.79 | $176.73 | 3,054,133 |
2021-05-12 | $196.65 | $198.19 | $185.66 | $186.13 | $181.95 | 3,200,873 |
2021-05-11 | $186.61 | $202.50 | $185.00 | $198.02 | $193.58 | 4,662,564 |
2021-05-10 | $200.80 | $202.95 | $184.56 | $202.35 | $197.81 | 7,286,868 |
2021-05-07 | $183.34 | $185.83 | $175.40 | $183.71 | $179.59 | 4,463,142 |
2021-05-06 | $146.06 | $171.89 | $145.00 | $168.00 | $164.23 | 9,970,531 |
2021-05-05 | $185.41 | $196.08 | $161.22 | $170.77 | $166.94 | 9,146,816 |
2021-05-04 | $212.50 | $213.15 | $169.30 | $176.88 | $172.91 | 12,101,126 |
2021-05-03 | $202.25 | $211.65 | $196.00 | $208.90 | $204.21 | 5,707,943 |
2021-04-30 | $183.30 | $193.85 | $180.68 | $188.28 | $184.05 | 3,505,815 |
2021-04-29 | $180.58 | $184.73 | $177.25 | $179.65 | $175.62 | 2,072,679 |
2021-04-28 | $171.98 | $177.19 | $169.30 | $175.77 | $171.83 | 1,507,152 |
2021-04-27 | $173.37 | $175.88 | $169.26 | $172.84 | $168.96 | 2,061,901 |
2021-04-26 | $167.79 | $174.77 | $161.54 | $174.65 | $170.73 | 3,087,532 |
2021-04-23 | $174.34 | $177.65 | $171.02 | $173.00 | $169.12 | 3,108,488 |
2021-04-22 | $164.99 | $176.00 | $164.80 | $168.95 | $165.16 | 4,728,058 |
2021-04-21 | $154.84 | $162.07 | $152.12 | $161.80 | $158.17 | 2,416,881 |
2021-04-20 | $145.47 | $157.30 | $140.81 | $156.18 | $152.67 | 3,219,473 |
2021-04-19 | $146.97 | $156.81 | $146.79 | $149.48 | $146.13 | 3,426,358 |
2021-04-16 | $141.49 | $152.32 | $141.49 | $151.54 | $148.14 | 4,624,324 |
2021-04-15 | $130.00 | $140.79 | $128.16 | $140.72 | $137.56 | 3,705,488 |
2021-04-14 | $130.80 | $132.60 | $129.21 | $132.60 | $129.62 | 3,349,408 |
2021-04-13 | $125.00 | $130.81 | $124.77 | $129.64 | $126.73 | 4,187,535 |
2021-04-12 | $120.55 | $122.25 | $118.29 | $121.52 | $118.79 | 1,620,218 |
2021-04-09 | $114.95 | $123.50 | $114.72 | $122.14 | $119.40 | 4,192,602 |
2021-04-08 | $113.27 | $116.30 | $112.50 | $114.49 | $111.92 | 1,001,685 |
2021-04-07 | $115.76 | $116.25 | $112.22 | $113.32 | $110.78 | 1,150,952 |
2021-04-06 | $115.69 | $117.75 | $114.17 | $117.15 | $114.52 | 1,523,023 |
2021-04-05 | $114.01 | $115.87 | $110.00 | $115.37 | $112.78 | 1,385,304 |
2021-04-01 | $110.51 | $114.08 | $110.50 | $113.87 | $111.31 | 2,020,658 |
2021-03-31 | $109.47 | $111.00 | $107.10 | $109.19 | $106.74 | 2,178,907 |
2021-03-30 | $99.80 | $106.48 | $98.60 | $104.44 | $102.10 | 3,463,988 |
2021-03-29 | $97.54 | $98.87 | $93.76 | $95.91 | $93.76 | 1,066,219 |
2021-03-26 | $97.50 | $97.54 | $93.82 | $95.76 | $93.61 | 910,425 |
2021-03-25 | $94.10 | $97.45 | $92.93 | $95.13 | $93.00 | 1,299,397 |
2021-03-24 | $100.24 | $101.48 | $93.39 | $94.05 | $91.94 | 2,204,066 |
2021-03-23 | $107.33 | $107.35 | $100.11 | $100.11 | $97.86 | 1,210,442 |
2021-03-22 | $106.63 | $108.70 | $106.32 | $107.00 | $104.60 | 631,796 |
2021-03-19 | $104.50 | $107.80 | $102.82 | $107.59 | $105.18 | 1,145,587 |
2021-03-18 | $104.39 | $104.91 | $103.03 | $103.65 | $101.32 | 701,024 |
2021-03-17 | $105.74 | $107.80 | $102.80 | $106.66 | $104.27 | 920,698 |
2021-03-16 | $109.26 | $110.98 | $104.70 | $108.10 | $105.67 | 1,377,287 |
2021-03-15 | $103.99 | $108.15 | $102.04 | $107.88 | $105.46 | 1,367,088 |
2021-03-12 | $99.34 | $103.28 | $99.01 | $103.28 | $100.96 | 788,566 |
2021-03-11 | $100.50 | $103.00 | $100.24 | $102.60 | $100.30 | 1,062,040 |
2021-03-10 | $100.79 | $101.99 | $97.08 | $98.02 | $95.82 | 1,376,795 |
2021-03-09 | $94.11 | $97.93 | $93.57 | $96.48 | $94.31 | 1,315,883 |
2021-03-08 | $94.83 | $95.70 | $90.29 | $90.29 | $88.26 | 1,521,368 |
2021-03-05 | $95.68 | $96.84 | $91.22 | $96.20 | $94.04 | 1,693,619 |
2021-03-04 | $97.40 | $100.91 | $92.51 | $95.15 | $93.01 | 2,335,106 |
2021-03-03 | $104.83 | $105.00 | $97.25 | $97.25 | $95.07 | 2,142,807 |
2021-03-02 | $109.86 | $109.86 | $104.24 | $104.98 | $102.62 | 1,093,391 |
2021-03-01 | $110.00 | $111.45 | $108.06 | $110.21 | $107.74 | 885,683 |
2021-02-26 | $113.90 | $114.98 | $109.03 | $109.03 | $106.58 | 1,014,494 |
2021-02-25 | $114.87 | $117.35 | $111.18 | $112.33 | $109.81 | 1,121,919 |
2021-02-24 | $110.51 | $114.58 | $109.23 | $114.17 | $111.61 | 1,405,088 |
2021-02-23 | $110.78 | $112.23 | $106.20 | $111.97 | $109.46 | 2,088,734 |
2021-02-22 | $117.45 | $119.80 | $114.03 | $114.60 | $112.03 | 1,573,813 |
2021-02-19 | $113.10 | $116.88 | $113.02 | $115.69 | $113.09 | 1,381,528 |
2021-02-18 | $108.00 | $113.61 | $107.36 | $112.65 | $110.12 | 1,604,966 |
2021-02-17 | $113.11 | $113.99 | $108.12 | $113.56 | $111.01 | 1,327,005 |
2021-02-16 | $117.00 | $117.82 | $112.55 | $114.38 | $111.81 | 1,517,456 |
2021-02-12 | $118.49 | $118.80 | $115.85 | $117.56 | $114.92 | 1,028,583 |
2021-02-11 | $119.00 | $119.93 | $115.42 | $118.03 | $115.38 | 1,352,840 |
2021-02-10 | $119.06 | $120.33 | $117.10 | $119.35 | $116.67 | 1,393,897 |
2021-02-09 | $119.97 | $119.98 | $117.12 | $117.53 | $114.89 | 1,092,244 |
2021-02-08 | $117.61 | $120.99 | $117.60 | $119.50 | $116.82 | 1,924,550 |
2021-02-05 | $117.43 | $119.21 | $116.56 | $117.57 | $114.93 | 876,822 |
2021-02-04 | $117.90 | $120.09 | $116.99 | $117.56 | $114.92 | 1,445,719 |
2021-02-03 | $114.21 | $119.25 | $113.71 | $118.02 | $115.37 | 2,426,852 |
2021-02-02 | $115.00 | $115.88 | $110.56 | $114.76 | $112.18 | 1,905,290 |
2021-02-01 | $117.85 | $119.54 | $113.49 | $116.10 | $113.49 | 2,898,205 |
2021-01-29 | $114.94 | $118.17 | $111.40 | $116.94 | $114.32 | 6,622,802 |
2021-01-28 | $107.66 | $111.24 | $106.60 | $110.00 | $107.53 | 2,296,551 |
2021-01-27 | $105.15 | $110.86 | $103.02 | $105.97 | $103.59 | 2,139,611 |
2021-01-26 | $110.28 | $112.83 | $105.49 | $106.29 | $103.90 | 3,863,894 |
2021-01-25 | $108.00 | $110.98 | $105.14 | $110.61 | $108.13 | 2,882,590 |
2021-01-22 | $104.50 | $108.48 | $104.32 | $108.44 | $106.01 | 1,696,295 |
2021-01-21 | $104.00 | $107.30 | $103.20 | $105.43 | $103.06 | 2,256,344 |
2021-01-20 | $104.41 | $105.50 | $102.33 | $103.23 | $100.91 | 1,615,666 |
2021-01-19 | $101.26 | $105.44 | $100.20 | $104.70 | $102.35 | 2,018,242 |
2021-01-15 | $104.25 | $104.99 | $97.25 | $101.59 | $99.31 | 3,151,568 |
2021-01-14 | $102.79 | $106.50 | $102.26 | $105.85 | $103.47 | 1,910,243 |
2021-01-13 | $103.48 | $106.00 | $102.04 | $102.61 | $100.31 | 1,816,018 |
2021-01-12 | $104.97 | $107.68 | $101.01 | $105.45 | $103.08 | 3,546,677 |
2021-01-11 | $102.84 | $109.40 | $102.10 | $108.90 | $106.46 | 4,772,780 |
2021-01-08 | $98.10 | $101.20 | $97.00 | $100.39 | $98.14 | 3,988,408 |
2021-01-07 | $94.00 | $94.79 | $91.01 | $93.69 | $91.59 | 2,980,474 |
2021-01-06 | $86.76 | $91.49 | $86.25 | $91.16 | $89.11 | 3,070,823 |
2021-01-05 | $87.95 | $88.98 | $84.89 | $86.78 | $84.83 | 1,970,862 |
2021-01-04 | $85.45 | $88.13 | $83.00 | $85.73 | $83.81 | 3,137,997 |
2020-12-31 | $83.38 | $85.50 | $80.55 | $81.52 | $79.69 | 2,607,147 |
2020-12-30 | $90.00 | $90.89 | $83.03 | $83.94 | $82.06 | 2,941,083 |
2020-12-29 | $84.45 | $89.39 | $83.85 | $88.28 | $86.30 | 3,300,440 |
2020-12-28 | $95.00 | $95.40 | $87.07 | $88.11 | $86.13 | 4,674,984 |
2020-12-24 | $98.50 | $99.89 | $96.64 | $96.96 | $94.78 | 1,039,109 |
2020-12-23 | $97.12 | $100.50 | $95.00 | $100.06 | $97.81 | 3,413,982 |
2020-12-22 | $107.07 | $107.21 | $95.60 | $100.56 | $98.30 | 5,032,319 |
2020-12-21 | $107.51 | $107.97 | $104.57 | $106.46 | $104.07 | 2,611,030 |
2020-12-18 | $106.46 | $106.77 | $102.57 | $104.24 | $101.90 | 3,108,164 |
2020-12-17 | $102.64 | $107.59 | $101.62 | $106.43 | $104.04 | 3,487,843 |
2020-12-16 | $112.22 | $112.85 | $102.33 | $105.78 | $103.41 | 4,802,616 |
2020-12-15 | $114.21 | $116.26 | $108.33 | $111.20 | $108.70 | 5,711,848 |
2020-12-14 | $126.63 | $127.00 | $105.25 | $108.27 | $105.84 | 10,907,926 |
2020-12-11 | $130.10 | $131.00 | $124.64 | $127.30 | $124.44 | 4,303,742 |
2020-12-10 | $123.82 | $129.95 | $123.29 | $129.54 | $126.63 | 5,381,330 |
2020-12-09 | $128.99 | $129.05 | $116.58 | $122.81 | $120.05 | 5,265,183 |
2020-12-08 | $127.00 | $129.90 | $126.50 | $128.11 | $125.23 | 4,597,489 |
2020-12-07 | $121.00 | $126.38 | $121.00 | $125.70 | $122.88 | 4,925,265 |
2020-12-04 | $117.84 | $120.75 | $114.42 | $120.00 | $117.31 | 3,142,595 |
2020-12-03 | $119.85 | $121.80 | $115.00 | $118.68 | $116.02 | 4,264,644 |
2020-12-02 | $120.85 | $123.59 | $116.43 | $121.09 | $118.37 | 7,164,716 |
2020-12-01 | $124.50 | $128.13 | $108.00 | $114.01 | $111.45 | 9,584,459 |
2020-11-30 | $113.64 | $124.91 | $113.50 | $124.24 | $121.45 | 9,934,807 |
2020-11-27 | $106.44 | $111.20 | $106.10 | $109.99 | $107.52 | 3,874,562 |
2020-11-25 | $100.00 | $106.06 | $99.10 | $104.96 | $102.60 | 3,007,405 |
2020-11-24 | $100.92 | $103.43 | $97.56 | $101.87 | $99.58 | 3,842,244 |
2020-11-23 | $109.73 | $109.98 | $104.20 | $106.50 | $104.11 | 5,194,195 |
2020-11-20 | $100.00 | $105.33 | $99.05 | $104.07 | $101.73 | 6,776,843 |
2020-11-19 | $91.60 | $95.09 | $91.29 | $94.93 | $92.80 | 3,400,119 |
2020-11-18 | $90.80 | $92.46 | $88.26 | $90.44 | $88.41 | 5,772,603 |
2020-11-17 | $89.00 | $92.00 | $86.65 | $86.93 | $84.98 | 4,057,352 |
2020-11-16 | $96.64 | $97.00 | $87.07 | $91.52 | $89.47 | 11,171,585 |
2020-11-13 | $104.12 | $108.20 | $103.37 | $106.00 | $103.62 | 3,009,657 |
2020-11-12 | $106.81 | $107.13 | $100.50 | $101.63 | $99.35 | 3,604,300 |
2020-11-11 | $112.00 | $112.50 | $108.61 | $109.45 | $106.99 | 3,274,124 |
2020-11-10 | $110.00 | $113.40 | $106.20 | $112.76 | $110.23 | 8,029,139 |
2020-11-09 | $114.02 | $115.00 | $98.51 | $104.80 | $102.45 | 14,614,871 |
2020-11-06 | $92.00 | $92.20 | $90.33 | $92.00 | $89.94 | 861,330 |
2020-11-05 | $91.33 | $92.84 | $89.67 | $92.00 | $89.94 | 1,459,849 |
2020-11-04 | $86.51 | $91.13 | $86.51 | $90.69 | $88.65 | 1,701,506 |
2020-11-03 | $84.91 | $88.20 | $84.85 | $87.22 | $85.26 | 1,082,581 |
2020-11-02 | $87.90 | $88.00 | $83.18 | $87.10 | $85.15 | 2,139,891 |
2020-10-30 | $87.01 | $88.50 | $83.05 | $85.36 | $83.44 | 2,258,283 |
2020-10-29 | $81.49 | $85.77 | $79.22 | $84.81 | $82.91 | 2,512,014 |
2020-10-28 | $79.89 | $80.74 | $75.35 | $77.54 | $75.80 | 2,566,120 |
2020-10-27 | $83.00 | $84.06 | $80.51 | $83.95 | $82.07 | 2,222,134 |
2020-10-26 | $88.22 | $89.84 | $80.35 | $82.93 | $81.07 | 2,879,921 |
2020-10-23 | $89.60 | $89.99 | $87.06 | $88.69 | $86.70 | 2,079,717 |
2020-10-22 | $88.99 | $90.12 | $85.42 | $86.36 | $84.42 | 2,205,906 |
2020-10-21 | $92.75 | $92.94 | $85.67 | $87.72 | $85.75 | 3,384,553 |
2020-10-20 | $93.92 | $96.12 | $91.61 | $94.35 | $92.23 | 1,872,146 |
2020-10-19 | $96.23 | $97.29 | $92.24 | $93.92 | $91.81 | 2,800,200 |
2020-10-16 | $93.60 | $94.15 | $91.55 | $94.09 | $91.98 | 2,792,475 |
2020-10-15 | $85.65 | $90.42 | $85.50 | $90.38 | $88.35 | 2,033,226 |
2020-10-14 | $95.42 | $95.44 | $85.05 | $86.86 | $84.91 | 4,198,008 |
2020-10-13 | $90.08 | $94.02 | $89.56 | $93.00 | $90.91 | 2,527,487 |
2020-10-12 | $91.00 | $91.90 | $87.60 | $88.74 | $86.75 | 2,573,113 |
2020-10-09 | $88.98 | $90.00 | $87.50 | $89.04 | $87.04 | 1,462,528 |
2020-10-08 | $85.83 | $89.43 | $85.60 | $87.95 | $85.98 | 1,826,000 |
2020-10-07 | $83.32 | $86.44 | $80.70 | $86.23 | $84.29 | 2,354,681 |
2020-10-06 | $86.84 | $88.30 | $83.52 | $85.59 | $83.67 | 5,702,111 |
2020-10-05 | $75.70 | $81.56 | $75.65 | $80.70 | $78.89 | 3,750,552 |
2020-10-02 | $71.85 | $75.00 | $71.16 | $73.70 | $72.05 | 2,327,847 |
2020-10-01 | $70.00 | $72.87 | $69.31 | $72.71 | $71.08 | 2,371,702 |
2020-09-30 | $67.40 | $69.47 | $67.10 | $69.23 | $67.68 | 1,746,815 |
2020-09-29 | $66.60 | $67.11 | $65.76 | $66.86 | $65.36 | 854,092 |
2020-09-28 | $66.99 | $67.80 | $65.72 | $66.50 | $65.01 | 1,750,004 |
2020-09-25 | $61.27 | $66.87 | $61.27 | $66.69 | $65.19 | 1,670,486 |
2020-09-24 | $62.62 | $63.93 | $58.81 | $62.83 | $61.42 | 2,863,427 |
2020-09-23 | $67.25 | $67.28 | $63.69 | $63.83 | $62.40 | 1,677,999 |
2020-09-22 | $65.38 | $67.76 | $63.61 | $67.05 | $65.55 | 1,572,284 |
2020-09-21 | $65.56 | $66.20 | $62.30 | $66.12 | $64.64 | 2,118,737 |
2020-09-18 | $68.01 | $68.44 | $65.17 | $67.00 | $65.50 | 2,608,880 |
2020-09-17 | $66.82 | $68.71 | $65.15 | $66.78 | $65.28 | 2,860,010 |
2020-09-16 | $65.51 | $67.29 | $65.41 | $66.04 | $64.56 | 2,237,787 |
2020-09-15 | $70.00 | $70.00 | $66.15 | $66.92 | $65.42 | 3,168,285 |
2020-09-14 | $67.50 | $69.65 | $66.77 | $67.48 | $65.97 | 3,373,555 |
2020-09-11 | $61.45 | $65.28 | $61.05 | $65.13 | $63.67 | 2,515,244 |
2020-09-10 | $62.00 | $62.28 | $60.50 | $61.20 | $59.83 | 1,751,775 |
2020-09-09 | $63.00 | $63.38 | $60.60 | $62.32 | $60.92 | 3,406,940 |
2020-09-08 | $60.16 | $61.00 | $58.69 | $59.83 | $58.49 | 2,887,809 |
2020-09-04 | $59.28 | $59.96 | $54.10 | $58.57 | $57.26 | 1,985,494 |
2020-09-03 | $63.45 | $63.67 | $57.10 | $59.28 | $57.95 | 2,585,983 |
2020-09-02 | $56.01 | $63.29 | $54.96 | $61.99 | $60.60 | 3,892,797 |
2020-09-01 | $58.71 | $60.53 | $56.66 | $57.81 | $56.51 | 3,575,538 |
2020-08-31 | $62.82 | $63.18 | $60.34 | $61.25 | $59.88 | 2,217,166 |
2020-08-28 | $65.04 | $65.50 | $63.32 | $64.00 | $62.56 | 1,764,738 |
2020-08-27 | $68.20 | $68.69 | $64.79 | $65.59 | $64.12 | 1,980,527 |
2020-08-26 | $70.00 | $70.00 | $67.05 | $67.90 | $66.38 | 1,711,437 |
2020-08-25 | $70.07 | $70.50 | $68.21 | $70.49 | $68.91 | 1,576,204 |
2020-08-24 | $76.99 | $77.40 | $69.75 | $70.85 | $69.26 | 3,393,879 |
2020-08-21 | $71.77 | $76.28 | $70.34 | $73.02 | $71.38 | 6,290,399 |
2020-08-20 | $66.08 | $70.29 | $64.08 | $66.27 | $64.78 | 2,932,615 |
2020-08-19 | $67.42 | $67.48 | $65.01 | $65.60 | $64.13 | 2,326,648 |
2020-08-18 | $69.69 | $70.35 | $67.06 | $67.88 | $66.36 | 1,905,103 |
2020-08-17 | $69.09 | $71.36 | $68.81 | $70.26 | $68.68 | 1,943,972 |
2020-08-14 | $70.93 | $70.98 | $68.02 | $68.64 | $67.10 | 1,862,379 |
2020-08-13 | $68.25 | $71.53 | $67.30 | $71.00 | $69.41 | 2,390,942 |
2020-08-12 | $70.89 | $71.16 | $66.12 | $69.11 | $67.56 | 3,253,597 |
2020-08-11 | $69.00 | $72.88 | $66.51 | $68.45 | $66.91 | 4,032,231 |
2020-08-10 | $77.00 | $77.28 | $70.90 | $73.95 | $72.29 | 2,830,610 |
2020-08-07 | $77.09 | $78.54 | $74.03 | $77.00 | $75.27 | 3,038,220 |
2020-08-06 | $79.29 | $80.26 | $76.58 | $77.08 | $75.35 | 3,175,182 |
2020-08-05 | $82.82 | $83.20 | $76.85 | $81.30 | $79.48 | 4,085,523 |
2020-08-04 | $84.44 | $84.50 | $81.08 | $83.17 | $81.30 | 2,410,338 |
2020-08-03 | $82.99 | $85.48 | $81.84 | $85.47 | $83.55 | 2,434,416 |
2020-07-31 | $86.00 | $86.95 | $80.85 | $82.11 | $80.27 | 2,642,973 |
2020-07-30 | $79.05 | $84.88 | $78.00 | $84.16 | $82.27 | 3,302,751 |
2020-07-29 | $85.54 | $86.79 | $80.02 | $82.50 | $80.65 | 3,846,336 |
2020-07-28 | $89.00 | $90.40 | $84.10 | $85.38 | $83.46 | 5,108,614 |
2020-07-27 | $87.44 | $88.20 | $81.77 | $86.53 | $84.59 | 5,129,152 |
2020-07-24 | $86.30 | $86.70 | $80.34 | $84.17 | $82.28 | 7,109,730 |
2020-07-23 | $97.51 | $101.15 | $87.00 | $88.51 | $86.52 | 15,899,745 |
2020-07-22 | $99.19 | $104.99 | $93.65 | $104.17 | $101.83 | 13,817,768 |
2020-07-21 | $92.00 | $97.82 | $90.05 | $91.60 | $89.54 | 6,016,661 |
2020-07-20 | $91.75 | $96.09 | $85.77 | $88.20 | $86.22 | 7,739,570 |
2020-07-17 | $76.54 | $86.40 | $76.42 | $85.25 | $83.34 | 5,062,299 |
2020-07-16 | $80.50 | $80.50 | $74.56 | $75.87 | $74.17 | 2,847,924 |
2020-07-15 | $86.08 | $87.58 | $76.80 | $78.00 | $76.25 | 3,908,783 |
2020-07-14 | $82.57 | $85.00 | $78.00 | $83.88 | $82.00 | 4,748,726 |
2020-07-13 | $78.47 | $84.89 | $75.75 | $77.78 | $76.03 | 8,529,557 |
2020-07-10 | $67.00 | $71.29 | $67.00 | $70.36 | $68.78 | 2,874,259 |
2020-07-09 | $66.61 | $68.00 | $64.51 | $65.61 | $64.14 | 1,186,732 |
2020-07-08 | $67.21 | $68.58 | $66.46 | $67.56 | $66.04 | 1,449,629 |
2020-07-07 | $64.00 | $70.89 | $63.51 | $69.34 | $67.78 | 2,264,397 |
2020-07-06 | $65.59 | $66.90 | $64.33 | $65.51 | $64.04 | 1,649,445 |
2020-07-02 | $68.25 | $69.39 | $62.73 | $63.27 | $61.85 | 3,926,512 |
2020-07-01 | $77.70 | $79.38 | $62.30 | $64.14 | $62.70 | 9,879,256 |
2020-06-30 | $66.16 | $68.25 | $62.22 | $66.74 | $65.24 | 1,979,059 |
2020-06-29 | $65.68 | $71.38 | $64.12 | $65.80 | $64.32 | 4,011,359 |
2020-06-26 | $56.63 | $63.37 | $56.50 | $62.13 | $60.74 | 2,830,723 |
2020-06-25 | $54.51 | $59.92 | $53.52 | $59.71 | $58.37 | 2,406,358 |
2020-06-24 | $53.00 | $55.35 | $51.81 | $54.73 | $53.50 | 1,344,482 |
2020-06-23 | $55.62 | $56.00 | $51.52 | $52.75 | $51.57 | 2,142,192 |
2020-06-22 | $51.95 | $58.90 | $51.85 | $57.45 | $56.16 | 2,678,243 |
2020-06-19 | $50.90 | $51.58 | $49.91 | $51.36 | $50.21 | 735,797 |
2020-06-18 | $49.86 | $51.59 | $49.83 | $50.94 | $49.80 | 691,521 |
2020-06-17 | $49.75 | $51.50 | $49.50 | $50.85 | $49.71 | 723,069 |
2020-06-16 | $51.00 | $51.50 | $49.09 | $49.90 | $48.78 | 901,709 |
2020-06-15 | $48.72 | $51.17 | $48.29 | $50.85 | $49.71 | 1,091,088 |
2020-06-12 | $49.37 | $49.44 | $47.01 | $48.58 | $47.49 | 859,123 |
2020-06-11 | $49.00 | $49.19 | $47.07 | $48.60 | $47.51 | 1,324,844 |
2020-06-10 | $47.80 | $48.00 | $46.55 | $47.41 | $46.35 | 913,133 |
2020-06-09 | $47.80 | $48.10 | $46.87 | $47.79 | $46.72 | 970,354 |
2020-06-08 | $49.22 | $49.24 | $47.42 | $48.78 | $47.69 | 1,142,624 |
2020-06-05 | $49.80 | $50.23 | $48.50 | $49.18 | $48.08 | 769,047 |
2020-06-04 | $50.45 | $51.86 | $49.70 | $50.00 | $48.88 | 623,630 |
2020-06-03 | $51.85 | $52.23 | $49.54 | $51.16 | $50.01 | 1,379,875 |
2020-06-02 | $51.98 | $52.85 | $50.10 | $52.38 | $51.20 | 688,618 |
2020-06-01 | $50.00 | $53.21 | $49.54 | $52.30 | $51.13 | 1,275,816 |
2020-05-29 | $48.19 | $49.53 | $47.16 | $49.53 | $48.42 | 760,747 |
2020-05-28 | $48.34 | $50.11 | $46.75 | $46.87 | $45.82 | 1,110,358 |
2020-05-27 | $49.53 | $50.22 | $46.30 | $47.59 | $46.52 | 1,810,218 |
2020-05-26 | $52.40 | $52.55 | $49.34 | $50.88 | $49.74 | 1,511,429 |
2020-05-22 | $52.15 | $52.61 | $50.76 | $51.03 | $49.88 | 941,557 |
2020-05-21 | $54.10 | $54.20 | $51.15 | $51.90 | $50.74 | 1,076,815 |
2020-05-20 | $53.21 | $53.72 | $51.62 | $53.04 | $51.85 | 1,979,349 |
2020-05-19 | $57.00 | $57.94 | $49.95 | $50.59 | $49.45 | 3,612,127 |
2020-05-18 | $54.74 | $60.43 | $50.60 | $60.17 | $58.82 | 5,017,200 |
2020-05-15 | $48.51 | $49.74 | $48.20 | $49.49 | $48.38 | 793,829 |
2020-05-14 | $48.56 | $49.08 | $45.08 | $48.66 | $47.57 | 1,099,108 |
2020-05-13 | $50.50 | $50.89 | $47.43 | $48.49 | $47.40 | 1,468,785 |
2020-05-12 | $50.40 | $52.12 | $49.20 | $49.33 | $48.22 | 1,910,229 |
2020-05-11 | $49.61 | $50.79 | $47.91 | $49.98 | $48.86 | 1,887,374 |
2020-05-08 | $49.16 | $49.89 | $48.21 | $49.24 | $48.13 | 697,927 |
2020-05-07 | $49.26 | $49.50 | $48.35 | $49.32 | $48.21 | 816,587 |
2020-05-06 | $50.14 | $50.20 | $47.50 | $47.78 | $46.71 | 889,765 |
2020-05-05 | $48.41 | $50.38 | $47.71 | $50.00 | $48.88 | 2,604,789 |
2020-05-04 | $45.20 | $47.47 | $44.36 | $45.78 | $44.75 | 784,856 |
2020-05-01 | $46.00 | $46.99 | $43.00 | $45.11 | $44.10 | 874,577 |
2020-04-30 | $49.21 | $49.22 | $46.02 | $47.48 | $46.41 | 1,034,115 |
2020-04-29 | $48.00 | $49.70 | $46.13 | $49.25 | $48.14 | 1,766,385 |
2020-04-28 | $48.60 | $48.98 | $44.80 | $45.83 | $44.80 | 1,511,199 |
2020-04-27 | $48.89 | $50.25 | $48.16 | $49.40 | $48.29 | 1,183,326 |
2020-04-24 | $51.24 | $51.49 | $47.60 | $47.75 | $46.68 | 1,832,381 |
2020-04-23 | $58.00 | $58.00 | $49.22 | $50.00 | $48.88 | 4,271,168 |
2020-04-22 | $54.44 | $55.85 | $45.20 | $53.50 | $52.30 | 10,871,099 |
2020-04-21 | $45.27 | $45.90 | $39.80 | $42.26 | $41.31 | 1,507,269 |
2020-04-20 | $41.49 | $45.90 | $41.00 | $43.37 | $42.40 | 1,278,759 |
2020-04-17 | $40.30 | $41.71 | $38.88 | $40.81 | $39.89 | 1,008,282 |
2020-04-16 | $38.76 | $39.26 | $37.00 | $38.79 | $37.92 | 849,364 |
2020-04-15 | $40.90 | $41.24 | $38.13 | $38.58 | $37.71 | 980,625 |
2020-04-14 | $43.82 | $43.98 | $41.40 | $41.63 | $40.70 | 863,881 |
2020-04-13 | $46.02 | $46.39 | $41.00 | $41.71 | $40.77 | 880,706 |
2020-04-09 | $52.01 | $53.00 | $45.00 | $45.41 | $44.39 | 1,483,016 |
2020-04-08 | $48.10 | $48.10 | $44.51 | $44.95 | $43.94 | 819,781 |
2020-04-07 | $50.00 | $50.20 | $44.00 | $45.60 | $44.58 | 1,461,724 |
2020-04-06 | $55.50 | $55.60 | $52.40 | $52.73 | $51.55 | 331,184 |
2020-04-03 | $57.98 | $57.98 | $52.01 | $52.75 | $51.57 | 227,301 |
2020-04-02 | $55.50 | $56.93 | $53.00 | $56.91 | $55.63 | 245,896 |
2020-04-01 | $56.35 | $58.20 | $52.48 | $52.92 | $51.73 | 259,110 |
2020-03-31 | $59.86 | $62.00 | $57.00 | $58.40 | $57.09 | 243,388 |
2020-03-30 | $60.00 | $64.45 | $59.04 | $62.00 | $60.61 | 591,215 |
2020-03-27 | $54.83 | $55.40 | $51.32 | $55.00 | $53.77 | 246,275 |
2020-03-26 | $52.00 | $55.75 | $50.00 | $55.00 | $53.77 | 472,542 |
2020-03-25 | $53.63 | $53.69 | $47.20 | $47.20 | $46.14 | 333,373 |
2020-03-24 | $58.90 | $58.99 | $48.02 | $53.64 | $52.44 | 579,733 |
2020-03-23 | $59.00 | $59.98 | $50.31 | $51.31 | $50.16 | 994,200 |
2020-03-20 | $54.95 | $55.00 | $43.66 | $46.50 | $45.46 | 1,173,967 |
2020-03-19 | $83.20 | $83.33 | $59.00 | $59.30 | $57.97 | 1,598,524 |
2020-03-18 | $90.39 | $105.00 | $82.21 | $92.00 | $89.94 | 3,020,570 |
2020-03-17 | $65.00 | $76.00 | $56.01 | $66.60 | $65.11 | 2,939,806 |
2020-03-16 | $49.36 | $52.80 | $38.00 | $40.00 | $39.10 | 1,935,943 |
2020-03-13 | $30.00 | $31.98 | $29.19 | $30.93 | $30.24 | 197,649 |
2020-03-12 | $28.99 | $30.40 | $28.00 | $28.55 | $27.91 | 184,055 |
2020-03-11 | $33.40 | $34.10 | $31.00 | $32.17 | $31.45 | 118,950 |
2020-03-10 | $35.08 | $35.83 | $31.45 | $33.96 | $33.20 | 327,522 |
2020-03-09 | $35.15 | $35.90 | $32.40 | $33.48 | $32.73 | 190,150 |
2020-03-06 | $37.62 | $40.95 | $35.61 | $38.09 | $37.24 | 279,233 |
2020-03-05 | $37.71 | $38.06 | $35.64 | $37.12 | $36.29 | 77,056 |
2020-03-04 | $39.00 | $39.30 | $38.00 | $39.19 | $38.31 | 127,114 |
2020-03-03 | $36.65 | $41.00 | $36.60 | $38.48 | $37.62 | 297,978 |
2020-03-02 | $35.01 | $36.60 | $34.00 | $36.60 | $35.78 | 185,096 |
2020-02-28 | $33.40 | $35.10 | $32.85 | $35.10 | $34.31 | 234,414 |
2020-02-27 | $31.45 | $33.97 | $31.05 | $33.88 | $33.12 | 112,389 |
2020-02-26 | $31.85 | $34.39 | $31.55 | $33.75 | $32.99 | 213,280 |
2020-02-25 | $30.00 | $33.96 | $30.00 | $33.44 | $32.69 | 201,473 |
2020-02-24 | $30.00 | $31.10 | $29.14 | $30.60 | $29.91 | 148,391 |
2020-02-21 | $31.80 | $32.46 | $31.27 | $32.35 | $31.62 | 158,734 |
2020-02-20 | $31.72 | $32.58 | $31.01 | $32.38 | $31.65 | 152,158 |
2020-02-19 | $31.50 | $32.29 | $30.75 | $32.25 | $31.53 | 253,769 |
2020-02-18 | $30.49 | $31.54 | $30.26 | $31.54 | $30.83 | 66,237 |
2020-02-14 | $31.00 | $31.57 | $29.72 | $30.75 | $30.06 | 128,689 |
2020-02-13 | $29.51 | $30.64 | $29.08 | $30.64 | $29.95 | 107,065 |
2020-02-12 | $30.00 | $31.10 | $29.00 | $29.56 | $28.90 | 157,673 |
2020-02-11 | $31.48 | $31.48 | $29.80 | $30.71 | $30.02 | 175,348 |
2020-02-10 | $30.99 | $32.15 | $30.11 | $32.12 | $31.40 | 121,714 |
2020-02-07 | $31.88 | $32.49 | $30.07 | $30.88 | $30.19 | 166,670 |
2020-02-06 | $32.00 | $32.93 | $29.68 | $32.93 | $32.19 | 387,382 |
2020-02-05 | $34.00 | $34.00 | $28.69 | $29.25 | $28.59 | 405,004 |
2020-02-04 | $29.17 | $32.92 | $29.17 | $32.92 | $32.18 | 137,590 |
2020-02-03 | $29.80 | $30.69 | $28.78 | $30.27 | $29.59 | 177,606 |
2020-01-31 | $30.36 | $30.95 | $28.50 | $29.21 | $28.55 | 138,722 |
2020-01-30 | $30.70 | $31.19 | $28.58 | $29.90 | $29.23 | 228,589 |
2020-01-29 | $33.95 | $33.95 | $31.74 | $31.80 | $31.09 | 184,232 |
2020-01-28 | $34.04 | $34.83 | $32.60 | $34.22 | $33.45 | 165,171 |
2020-01-27 | $33.24 | $34.54 | $32.75 | $33.20 | $32.45 | 119,995 |
2020-01-24 | $35.32 | $35.90 | $33.57 | $34.99 | $34.20 | 209,687 |
2020-01-23 | $37.21 | $37.55 | $35.31 | $36.70 | $35.88 | 192,946 |
2020-01-22 | $37.61 | $39.03 | $36.75 | $38.88 | $38.01 | 318,222 |
2020-01-21 | $33.79 | $36.54 | $33.51 | $36.54 | $35.72 | 263,972 |
2020-01-17 | $33.05 | $33.60 | $30.33 | $33.18 | $32.44 | 615,260 |
2020-01-16 | $35.75 | $35.90 | $31.28 | $32.25 | $31.53 | 692,185 |
2020-01-15 | $35.30 | $39.85 | $33.60 | $34.55 | $33.77 | 361,022 |
2020-01-14 | $35.30 | $35.48 | $33.22 | $34.53 | $33.76 | 266,343 |
2020-01-13 | $41.01 | $41.32 | $35.26 | $37.83 | $36.98 | 459,413 |
2020-01-10 | $44.99 | $44.99 | $38.21 | $39.68 | $38.79 | 369,139 |
2020-01-09 | $46.55 | $46.71 | $42.71 | $43.27 | $42.30 | 234,919 |
2020-01-08 | $44.30 | $46.33 | $44.18 | $45.10 | $44.09 | 193,946 |
2020-01-07 | $47.40 | $48.85 | $41.18 | $43.34 | $42.37 | 562,383 |
2020-01-06 | $40.11 | $45.00 | $40.10 | $44.58 | $43.58 | 333,286 |
2020-01-03 | $38.00 | $41.25 | $36.42 | $40.05 | $39.15 | 176,045 |
2020-01-02 | $35.75 | $38.50 | $35.36 | $38.50 | $37.64 | 139,671 |
2019-12-31 | $34.71 | $34.76 | $33.69 | $33.88 | $33.12 | 40,045 |
2019-12-30 | $33.00 | $34.91 | $33.00 | $34.91 | $34.13 | 33,459 |
2019-12-27 | $32.61 | $33.58 | $32.02 | $32.58 | $31.85 | 38,143 |
2019-12-26 | $33.29 | $34.00 | $31.59 | $33.20 | $32.45 | 53,866 |
2019-12-24 | $34.61 | $34.61 | $33.01 | $33.47 | $32.72 | 23,858 |
2019-12-23 | $34.91 | $35.90 | $33.10 | $34.73 | $33.95 | 103,707 |
2019-12-20 | $31.81 | $34.97 | $31.81 | $34.97 | $34.19 | 447,947 |
2019-12-19 | $33.87 | $33.87 | $27.73 | $29.34 | $28.68 | 250,484 |
2019-12-18 | $35.48 | $35.82 | $33.12 | $35.00 | $34.21 | 146,532 |
2019-12-17 | $36.51 | $36.92 | $34.82 | $36.91 | $36.08 | 261,817 |
2019-12-16 | $38.44 | $38.75 | $34.66 | $35.00 | $34.21 | 623,057 |
2019-12-13 | $32.15 | $32.85 | $30.70 | $32.45 | $31.72 | 232,748 |
2019-12-12 | $32.70 | $34.00 | $28.98 | $29.84 | $29.17 | 380,939 |
2019-12-11 | $28.70 | $31.30 | $28.65 | $31.30 | $30.60 | 205,151 |
2019-12-10 | $29.00 | $29.49 | $27.28 | $28.00 | $27.37 | 180,161 |
2019-12-09 | $25.00 | $29.97 | $25.00 | $29.00 | $28.35 | 398,098 |
2019-12-06 | $22.85 | $24.47 | $22.66 | $24.37 | $23.82 | 251,498 |
2019-12-05 | $21.75 | $22.67 | $21.35 | $22.49 | $21.99 | 129,942 |
2019-12-04 | $21.49 | $22.96 | $21.05 | $21.37 | $20.89 | 146,542 |
2019-12-03 | $22.05 | $23.15 | $20.72 | $20.77 | $20.30 | 88,390 |
2019-12-02 | $22.66 | $23.13 | $21.09 | $21.87 | $21.38 | 106,541 |
2019-11-29 | $22.00 | $23.22 | $21.85 | $21.98 | $21.49 | 57,029 |
2019-11-27 | $21.92 | $21.98 | $21.17 | $21.88 | $21.39 | 29,681 |
2019-11-26 | $21.03 | $21.45 | $20.49 | $21.36 | $20.88 | 89,250 |
2019-11-25 | $22.55 | $23.40 | $20.38 | $20.75 | $20.28 | 188,854 |
2019-11-22 | $20.00 | $21.98 | $20.00 | $21.33 | $20.85 | 89,857 |
2019-11-21 | $20.80 | $22.00 | $18.60 | $19.68 | $19.24 | 189,951 |
2019-11-20 | $20.00 | $21.67 | $19.98 | $20.35 | $19.89 | 160,303 |
2019-11-19 | $19.64 | $20.69 | $19.50 | $20.33 | $19.87 | 99,211 |
2019-11-18 | $19.15 | $20.50 | $19.15 | $19.70 | $19.26 | 120,711 |
2019-11-15 | $19.10 | $19.80 | $19.02 | $19.24 | $18.81 | 65,602 |
2019-11-14 | $18.86 | $19.37 | $18.65 | $19.00 | $18.57 | 61,846 |
2019-11-13 | $17.80 | $18.92 | $17.80 | $18.55 | $18.13 | 55,678 |
2019-11-12 | $19.50 | $19.71 | $17.07 | $17.64 | $17.24 | 228,173 |
2019-11-11 | $19.36 | $19.98 | $19.04 | $19.74 | $19.30 | 148,120 |
2019-11-08 | $18.35 | $19.14 | $18.35 | $18.87 | $18.45 | 78,118 |
2019-11-07 | $17.36 | $18.58 | $17.36 | $18.42 | $18.01 | 47,690 |
2019-11-06 | $18.39 | $18.66 | $17.03 | $17.38 | $16.99 | 88,129 |
2019-11-05 | $20.39 | $20.39 | $18.23 | $18.48 | $18.07 | 97,885 |
2019-11-04 | $17.05 | $19.68 | $17.05 | $18.97 | $18.54 | 206,803 |
2019-11-01 | $16.80 | $16.80 | $16.12 | $16.52 | $16.15 | 82,872 |
2019-10-31 | $16.80 | $16.82 | $16.39 | $16.82 | $16.44 | 63,910 |
2019-10-30 | $17.00 | $17.19 | $16.43 | $16.79 | $16.41 | 94,077 |
2019-10-29 | $16.92 | $17.29 | $16.63 | $17.00 | $16.62 | 136,699 |
2019-10-28 | $17.08 | $18.18 | $16.46 | $16.46 | $16.09 | 253,022 |
2019-10-25 | $18.50 | $18.50 | $16.75 | $17.57 | $17.18 | 231,532 |
2019-10-24 | $18.73 | $20.00 | $17.11 | $18.85 | $18.43 | 269,633 |
2019-10-23 | $21.95 | $21.99 | $16.79 | $17.64 | $17.24 | 476,571 |
2019-10-22 | $17.05 | $20.64 | $17.05 | $20.64 | $20.18 | 412,547 |
2019-10-21 | $14.94 | $16.28 | $14.82 | $16.28 | $15.91 | 289,995 |
2019-10-18 | $13.30 | $14.25 | $13.30 | $14.14 | $13.82 | 231,937 |
2019-10-17 | $13.24 | $13.48 | $12.68 | $13.00 | $12.71 | 412,958 |
2019-10-16 | $13.20 | $13.88 | $12.61 | $12.94 | $12.65 | 524,161 |
2019-10-15 | $12.99 | $13.00 | $12.53 | $12.92 | $12.63 | 484,659 |
2019-10-14 | $13.83 | $13.91 | $12.53 | $12.75 | $12.46 | 899,099 |
2019-10-11 | $15.34 | $15.34 | $13.50 | $13.82 | $13.51 | 1,364,635 |
2019-10-10 | $16.50 | $16.70 | $13.01 | $14.24 | $13.92 | 2,805,856 |