Broadridge Financial Solutions Inc (BR) Exchange: NYSE

Data as of March 29, 2024

$204.86 ($1.02) 0.50%

Broadridge Financial Solutions Inc - Daily Information
Click for more stock information on Broadridge Financial Solutions Inc.
Daily Information Data
Date March 29, 2024
Open $204.43
Previous Close $204.86
High $205.61
Low $204.04
Adjusted Open $204.43
Previous Adjusted Close $204.86
Adjusted High $205.61
Adjusted Low $204.04

About Broadridge Financial Solutions Inc (BR)

Broadridge Financial Solutions Inc (commonly referred to as Broadridge) is a global leader in investor communications, a FinTech market leader in automation and financial technology services that help over 5,000 global clients, including the world's largest technology, financial services and venture capital firms, maximize the value of their businesses. Founded in 2007, Broadridge has grown to encompass over 10,000 associates in offices around the world, becoming a global leader in communication and technology solutions. Broadridge services range from investor communications, regulatory compliance and data management, to e-commerce technology, global payments and audience measurement.

Historical Stock Data for Broadridge Financial Solutions Inc (BR)

Date Open High Low Close Adj.Close Volume
2024-03-28 $204.43 $205.61 $204.04 $204.86 $204.86 367,803
2024-03-27 $203.25 $203.98 $201.94 $203.84 $203.84 362,248
2024-03-26 $202.27 $202.93 $200.82 $201.71 $201.71 326,979
2024-03-25 $203.50 $203.79 $202.01 $202.34 $202.34 312,264
2024-03-22 $206.15 $206.15 $202.76 $203.51 $203.51 325,733
2024-03-21 $204.59 $206.60 $203.87 $206.05 $206.05 340,129
2024-03-20 $202.50 $204.27 $202.50 $204.16 $204.16 323,176
2024-03-19 $199.85 $202.36 $199.72 $202.25 $202.25 363,891
2024-03-18 $200.90 $201.20 $199.26 $199.48 $199.48 462,989
2024-03-15 $197.95 $200.31 $197.95 $200.20 $200.20 856,894
2024-03-14 $202.49 $203.12 $198.78 $199.73 $199.73 355,086
2024-03-13 $204.13 $204.95 $202.58 $202.98 $202.17 349,630
2024-03-12 $202.17 $204.94 $201.62 $204.01 $203.20 297,907
2024-03-11 $203.06 $203.70 $201.16 $202.36 $201.55 295,764
2024-03-08 $204.91 $205.64 $202.75 $203.55 $202.74 446,872
2024-03-07 $204.38 $205.93 $203.58 $204.90 $204.08 519,364
2024-03-06 $202.52 $204.79 $201.65 $203.02 $202.21 465,498
2024-03-05 $205.28 $205.28 $199.76 $201.20 $200.40 416,691
2024-03-04 $203.23 $205.62 $203.23 $205.56 $204.74 461,048
2024-03-01 $203.11 $203.93 $201.73 $203.74 $203.74 411,867
2024-02-29 $201.58 $204.12 $201.57 $203.58 $203.58 1,088,024
2024-02-28 $200.20 $202.56 $199.30 $201.45 $201.45 314,261
2024-02-27 $200.95 $201.29 $198.84 $200.01 $200.01 354,429
2024-02-26 $201.24 $202.42 $200.72 $201.40 $201.40 362,140
2024-02-23 $200.90 $201.93 $199.89 $201.49 $201.49 325,227
2024-02-22 $197.93 $200.06 $197.93 $199.84 $199.84 490,406
2024-02-21 $195.43 $196.76 $194.42 $196.58 $196.58 538,269
2024-02-20 $197.67 $197.67 $194.66 $195.16 $195.16 527,153
2024-02-16 $197.90 $199.23 $196.95 $197.92 $197.92 1,212,798
2024-02-15 $196.70 $198.60 $196.50 $198.30 $198.30 721,488
2024-02-14 $194.66 $196.95 $194.47 $196.47 $196.47 1,092,487
2024-02-13 $195.58 $195.75 $192.60 $193.56 $193.56 529,992
2024-02-12 $199.45 $199.56 $197.59 $197.63 $197.63 554,755
2024-02-09 $199.03 $199.86 $198.50 $198.98 $198.98 622,480
2024-02-08 $199.79 $200.00 $198.15 $199.00 $199.00 583,452
2024-02-07 $199.24 $200.12 $197.23 $198.25 $198.25 863,243
2024-02-06 $198.43 $199.25 $196.81 $198.85 $198.85 594,097
2024-02-05 $200.82 $201.04 $196.09 $198.23 $198.23 831,716
2024-02-02 $201.03 $202.27 $197.86 $201.74 $201.74 713,659
2024-02-01 $202.92 $203.34 $191.87 $201.63 $201.63 1,168,969
2024-01-31 $209.24 $209.24 $203.91 $204.20 $204.20 1,189,511
2024-01-30 $208.00 $210.24 $208.00 $208.96 $208.96 1,146,077
2024-01-29 $207.25 $208.52 $206.85 $208.16 $208.16 1,036,232
2024-01-26 $208.02 $209.61 $207.53 $207.88 $207.88 690,421
2024-01-25 $206.51 $208.48 $206.51 $208.25 $208.25 539,563
2024-01-24 $206.56 $207.78 $205.48 $206.07 $206.07 440,962
2024-01-23 $206.36 $207.42 $205.65 $206.32 $206.32 342,985
2024-01-22 $205.31 $206.89 $205.31 $206.38 $206.38 367,400
2024-01-19 $201.89 $205.01 $201.15 $204.89 $204.89 442,629
2024-01-18 $202.08 $203.18 $200.30 $201.23 $201.23 450,110
2024-01-17 $202.54 $204.80 $201.32 $201.95 $201.95 402,801
2024-01-16 $200.78 $202.79 $200.04 $202.16 $202.16 422,615
2024-01-12 $202.11 $202.66 $200.71 $202.60 $202.60 300,235
2024-01-11 $202.42 $202.51 $200.03 $201.21 $201.21 426,748
2024-01-10 $200.53 $202.02 $199.08 $201.97 $201.97 304,831
2024-01-09 $198.82 $200.28 $198.20 $200.00 $200.00 370,670
2024-01-08 $197.23 $200.04 $196.16 $200.00 $200.00 497,727
2024-01-05 $196.78 $198.28 $195.90 $196.35 $196.35 501,579
2024-01-04 $197.69 $199.59 $197.03 $197.09 $197.09 366,718
2024-01-03 $199.52 $199.74 $197.10 $197.12 $197.12 399,760
2024-01-02 $204.35 $204.96 $199.00 $199.89 $199.89 616,318
2023-12-29 $205.81 $206.79 $204.87 $205.75 $205.75 441,139
2023-12-28 $204.98 $207.29 $204.26 $205.83 $205.83 535,483
2023-12-27 $202.19 $204.51 $201.87 $204.27 $204.27 537,425
2023-12-26 $199.78 $202.68 $199.54 $202.02 $202.02 981,120
2023-12-22 $197.47 $200.17 $196.85 $199.67 $199.67 568,834
2023-12-21 $196.31 $196.89 $195.00 $196.36 $196.36 341,160
2023-12-20 $196.50 $198.48 $196.14 $196.36 $196.36 462,894
2023-12-19 $196.71 $198.46 $196.50 $197.02 $197.02 494,384
2023-12-18 $195.00 $196.78 $194.45 $196.71 $196.71 660,217
2023-12-15 $191.44 $193.75 $189.92 $193.75 $193.75 1,137,349
2023-12-14 $193.21 $193.75 $192.13 $193.64 $193.64 634,996
2023-12-13 $194.11 $194.23 $192.26 $193.30 $192.50 467,049
2023-12-12 $191.79 $194.38 $191.02 $193.84 $193.04 471,363
2023-12-11 $191.32 $193.52 $190.97 $191.09 $190.30 487,224
2023-12-08 $192.30 $192.44 $189.04 $191.36 $190.57 532,357
2023-12-07 $190.61 $192.29 $188.78 $192.01 $192.01 608,912
2023-12-06 $194.46 $195.61 $191.10 $191.39 $191.39 1,180,186
2023-12-05 $195.25 $195.25 $192.78 $194.34 $194.34 755,455
2023-12-04 $194.19 $196.52 $193.40 $195.12 $195.12 659,962
2023-12-01 $193.35 $195.80 $191.59 $195.40 $195.40 550,381
2023-11-30 $191.05 $193.97 $190.10 $193.82 $193.82 1,257,518
2023-11-29 $189.16 $191.05 $189.00 $190.64 $190.64 501,416
2023-11-28 $187.27 $189.79 $186.19 $188.57 $188.57 475,509
2023-11-27 $186.57 $187.79 $185.41 $187.62 $187.62 350,828
2023-11-24 $186.97 $187.96 $185.30 $186.59 $186.59 162,713
2023-11-22 $185.87 $186.85 $185.10 $186.70 $186.70 382,537
2023-11-21 $184.10 $186.80 $183.60 $185.25 $185.25 416,482
2023-11-20 $183.00 $184.17 $182.57 $183.71 $183.71 353,443
2023-11-17 $182.09 $182.75 $181.11 $182.70 $182.70 506,389
2023-11-16 $181.05 $182.54 $180.31 $181.21 $181.21 381,739
2023-11-15 $180.49 $182.08 $180.16 $180.32 $180.32 422,031
2023-11-14 $180.36 $182.07 $179.79 $181.01 $181.01 502,629
2023-11-13 $176.75 $177.84 $176.29 $177.80 $177.80 333,198
2023-11-10 $176.31 $177.28 $175.21 $177.12 $177.12 557,555
2023-11-09 $178.42 $179.20 $175.81 $176.18 $176.18 514,635
2023-11-08 $176.80 $178.05 $175.80 $177.94 $177.94 644,585
2023-11-07 $177.30 $177.93 $176.07 $176.90 $176.90 621,235
2023-11-06 $177.46 $178.28 $175.55 $177.33 $177.33 477,572
2023-11-03 $179.63 $182.09 $177.00 $177.12 $177.12 565,895
2023-11-02 $171.48 $179.65 $171.45 $178.81 $178.81 801,707
2023-11-01 $170.45 $170.79 $168.76 $170.53 $170.53 573,323
2023-10-31 $169.67 $171.26 $169.49 $170.64 $170.64 487,845
2023-10-30 $168.14 $170.36 $167.84 $169.47 $169.47 423,906
2023-10-27 $169.11 $169.11 $166.73 $167.38 $167.38 342,672
2023-10-26 $170.19 $172.57 $169.29 $169.33 $169.33 372,672
2023-10-25 $171.93 $172.72 $169.79 $169.99 $169.99 386,756
2023-10-24 $173.10 $174.56 $171.40 $172.85 $172.85 326,357
2023-10-23 $173.42 $175.02 $172.57 $172.66 $172.66 370,429
2023-10-20 $176.21 $176.47 $173.03 $173.19 $173.19 439,210
2023-10-19 $177.28 $178.50 $175.53 $175.90 $175.90 328,502
2023-10-18 $180.59 $181.86 $177.35 $177.64 $177.64 356,635
2023-10-17 $179.89 $182.02 $179.74 $181.11 $181.11 462,069
2023-10-16 $178.68 $180.68 $177.41 $179.60 $179.60 424,499
2023-10-13 $181.57 $181.63 $176.69 $177.68 $177.68 715,655
2023-10-12 $182.73 $182.81 $180.00 $181.22 $181.22 321,267
2023-10-11 $181.96 $182.51 $180.54 $182.39 $182.39 352,169
2023-10-10 $181.69 $182.93 $180.63 $181.47 $181.47 526,108
2023-10-09 $179.34 $181.94 $179.34 $181.90 $181.90 338,871
2023-10-06 $178.47 $180.35 $177.70 $179.69 $179.69 748,210
2023-10-05 $178.71 $179.71 $177.46 $179.32 $179.32 371,539
2023-10-04 $176.08 $179.59 $176.05 $179.45 $179.45 436,353
2023-10-03 $176.81 $177.72 $175.41 $175.73 $175.73 581,605
2023-10-02 $178.86 $179.40 $176.44 $176.99 $176.99 714,149
2023-09-29 $181.78 $182.36 $178.69 $179.05 $179.05 670,036
2023-09-28 $180.95 $181.62 $180.27 $181.00 $181.00 577,737
2023-09-27 $182.39 $182.52 $179.99 $181.22 $181.22 593,548
2023-09-26 $184.29 $184.80 $181.88 $182.07 $182.07 426,105
2023-09-25 $184.01 $185.38 $183.17 $185.09 $185.09 342,384
2023-09-22 $183.34 $185.80 $182.68 $184.25 $184.25 414,003
2023-09-21 $184.19 $185.18 $183.32 $183.50 $183.50 526,675
2023-09-20 $186.16 $187.67 $184.14 $184.49 $184.49 527,474
2023-09-19 $184.79 $185.95 $183.98 $185.76 $185.76 342,135
2023-09-18 $185.30 $185.97 $183.92 $184.96 $184.96 403,315
2023-09-15 $187.59 $187.62 $184.25 $185.14 $185.14 1,031,849
2023-09-14 $188.19 $189.01 $187.28 $188.03 $188.03 380,206
2023-09-13 $188.92 $189.69 $187.00 $188.14 $187.34 404,364
2023-09-12 $188.37 $189.46 $187.62 $188.80 $188.00 306,601
2023-09-11 $187.83 $189.06 $187.28 $189.00 $188.20 442,691
2023-09-08 $187.59 $189.08 $186.84 $187.73 $187.73 355,320
2023-09-07 $185.68 $187.39 $185.44 $187.13 $187.13 295,213
2023-09-06 $187.60 $188.11 $184.77 $185.29 $185.29 493,103
2023-09-05 $187.86 $188.78 $186.60 $187.69 $187.69 447,913
2023-09-01 $186.95 $187.84 $186.51 $187.74 $187.74 293,737
2023-08-31 $186.97 $187.55 $185.61 $186.21 $186.21 637,441
2023-08-30 $186.64 $187.50 $185.73 $186.83 $186.83 426,822
2023-08-29 $186.52 $186.61 $185.50 $186.24 $186.24 395,969
2023-08-28 $184.30 $186.54 $184.05 $186.05 $186.05 444,002
2023-08-25 $183.37 $184.88 $181.91 $183.69 $183.69 540,489
2023-08-24 $182.99 $183.76 $180.54 $182.51 $182.51 1,019,282
2023-08-23 $178.25 $182.66 $177.85 $182.50 $182.50 929,470
2023-08-22 $178.07 $179.74 $177.61 $177.80 $177.80 574,659
2023-08-21 $178.41 $180.16 $177.29 $177.93 $177.93 1,062,026
2023-08-18 $178.31 $180.15 $178.01 $179.00 $179.00 791,325
2023-08-17 $181.65 $182.19 $178.56 $178.58 $178.58 711,389
2023-08-16 $180.85 $182.47 $180.29 $181.35 $181.35 569,658
2023-08-15 $181.70 $182.22 $180.51 $180.85 $180.85 661,540
2023-08-14 $181.46 $184.10 $181.46 $182.82 $182.82 451,714
2023-08-11 $178.93 $182.33 $178.93 $181.90 $181.90 514,869
2023-08-10 $178.81 $181.84 $178.45 $179.36 $179.36 735,415
2023-08-09 $177.18 $180.43 $177.18 $178.58 $178.58 624,675
2023-08-08 $171.39 $177.00 $170.10 $176.86 $176.86 1,026,712
2023-08-07 $166.01 $167.11 $165.25 $166.15 $166.15 471,855
2023-08-04 $166.18 $167.54 $165.50 $165.72 $165.72 424,438
2023-08-03 $166.39 $166.83 $164.99 $165.90 $165.90 392,338
2023-08-02 $166.64 $167.76 $165.74 $166.69 $166.69 459,659
2023-08-01 $167.55 $168.71 $166.78 $168.22 $168.22 295,010
2023-07-31 $167.83 $168.72 $167.37 $167.92 $167.92 381,299
2023-07-28 $171.17 $171.78 $167.53 $167.82 $167.82 327,054
2023-07-27 $172.85 $172.85 $169.57 $169.81 $169.81 301,152
2023-07-26 $170.15 $172.75 $169.70 $171.98 $171.98 349,215
2023-07-25 $169.34 $171.25 $169.11 $171.07 $171.07 246,839
2023-07-24 $170.01 $170.62 $169.27 $169.86 $169.86 219,005
2023-07-21 $170.00 $170.30 $168.94 $169.83 $169.83 323,253
2023-07-20 $168.98 $169.51 $167.61 $169.19 $169.19 338,935
2023-07-19 $167.94 $170.51 $167.50 $169.67 $169.67 489,929
2023-07-18 $166.51 $167.45 $165.15 $167.33 $167.33 731,601
2023-07-17 $167.55 $168.43 $166.66 $166.73 $166.73 427,729
2023-07-14 $167.80 $168.69 $167.08 $167.99 $167.99 372,318
2023-07-13 $166.56 $168.16 $166.47 $167.94 $167.94 303,230
2023-07-12 $167.66 $167.96 $166.17 $166.47 $166.47 223,259
2023-07-11 $165.29 $166.53 $164.45 $166.35 $166.35 432,051
2023-07-10 $163.47 $165.42 $163.17 $165.17 $165.17 312,922
2023-07-07 $162.39 $164.53 $162.25 $163.30 $163.30 272,107
2023-07-06 $162.63 $164.41 $161.95 $163.51 $163.51 326,945
2023-07-05 $163.06 $164.28 $161.85 $163.94 $163.94 293,002
2023-07-03 $164.45 $164.99 $163.32 $163.89 $163.89 247,311
2023-06-30 $164.41 $166.03 $163.92 $165.63 $165.63 514,567
2023-06-29 $161.84 $163.40 $161.33 $163.30 $163.30 277,681
2023-06-28 $161.98 $161.98 $160.55 $161.73 $161.73 380,072
2023-06-27 $160.26 $161.79 $159.51 $161.51 $161.51 298,934
2023-06-26 $157.86 $160.69 $157.21 $159.91 $159.91 353,804
2023-06-23 $157.43 $158.48 $157.00 $158.01 $158.01 724,690
2023-06-22 $159.75 $160.33 $157.88 $158.55 $158.55 286,311
2023-06-21 $158.13 $160.69 $157.13 $159.68 $159.68 396,409
2023-06-20 $159.70 $159.70 $157.76 $158.78 $158.78 627,067
2023-06-16 $160.00 $161.98 $159.42 $160.80 $160.80 1,159,749
2023-06-15 $156.99 $160.00 $156.26 $159.70 $159.70 428,861
2023-06-14 $157.73 $158.64 $156.84 $157.43 $157.43 538,293
2023-06-13 $154.40 $157.92 $154.40 $157.77 $157.05 580,675
2023-06-12 $153.86 $154.56 $153.09 $154.30 $153.59 366,730
2023-06-09 $154.13 $154.13 $152.47 $153.84 $153.84 354,831
2023-06-08 $154.34 $154.34 $152.50 $153.99 $153.99 624,276
2023-06-07 $154.04 $154.55 $152.69 $153.94 $153.94 468,232
2023-06-06 $153.82 $154.54 $153.41 $154.30 $154.30 484,858
2023-06-05 $153.21 $154.03 $152.96 $153.54 $153.54 570,624
2023-06-02 $149.27 $153.32 $148.94 $153.25 $153.25 604,186
2023-06-01 $147.37 $149.29 $145.14 $149.00 $149.00 620,514
2023-05-31 $147.71 $147.88 $144.55 $146.72 $146.72 4,569,470
2023-05-30 $149.96 $150.14 $146.75 $147.79 $147.79 647,320
2023-05-26 $148.52 $150.06 $148.00 $149.59 $149.59 503,445
2023-05-25 $149.91 $149.91 $147.33 $148.17 $148.17 605,892
2023-05-24 $150.94 $150.94 $148.16 $150.03 $150.03 702,719
2023-05-23 $152.72 $152.75 $150.18 $151.11 $151.11 618,623
2023-05-22 $153.82 $154.67 $147.11 $153.72 $153.72 415,020
2023-05-19 $155.10 $155.10 $153.27 $153.27 $153.27 518,094
2023-05-18 $152.44 $154.41 $152.08 $154.19 $154.19 401,511
2023-05-17 $153.32 $153.69 $152.13 $152.74 $152.74 487,303
2023-05-16 $153.77 $154.10 $152.21 $152.52 $152.52 551,548
2023-05-15 $154.59 $155.26 $153.80 $154.44 $154.44 341,072
2023-05-12 $155.25 $155.86 $152.84 $154.57 $154.57 383,880
2023-05-11 $154.53 $155.00 $153.14 $154.70 $154.70 462,551
2023-05-10 $153.95 $155.22 $153.49 $154.85 $154.85 468,028
2023-05-09 $152.59 $153.38 $151.88 $152.55 $152.55 439,765
2023-05-08 $153.08 $153.24 $151.46 $152.56 $152.56 469,886
2023-05-05 $153.39 $155.69 $152.34 $152.87 $152.87 527,373
2023-05-04 $154.70 $155.67 $152.24 $153.06 $153.06 686,592
2023-05-03 $155.06 $158.69 $154.61 $155.08 $155.08 981,697
2023-05-02 $146.64 $153.69 $143.95 $153.26 $153.26 1,156,224
2023-05-01 $144.90 $145.93 $144.12 $144.18 $144.18 636,035
2023-04-28 $143.40 $145.85 $142.81 $145.41 $145.41 587,229
2023-04-27 $140.80 $143.89 $140.06 $143.51 $143.51 438,701
2023-04-26 $140.00 $141.39 $139.52 $139.94 $139.94 569,683
2023-04-25 $144.38 $144.49 $141.16 $141.19 $141.19 588,598
2023-04-24 $144.14 $144.96 $143.80 $144.69 $144.69 491,438
2023-04-21 $143.30 $144.07 $142.26 $143.69 $143.69 486,314
2023-04-20 $143.62 $143.62 $141.49 $142.61 $142.61 540,035
2023-04-19 $145.45 $145.75 $144.21 $144.27 $144.27 444,183
2023-04-18 $146.66 $146.91 $145.42 $145.83 $145.83 386,695
2023-04-17 $145.56 $146.61 $144.72 $146.05 $146.05 405,493
2023-04-14 $145.92 $147.20 $143.85 $145.18 $145.18 422,427
2023-04-13 $145.88 $146.74 $144.65 $146.56 $146.56 396,914
2023-04-12 $144.99 $145.93 $144.12 $145.53 $145.53 559,509
2023-04-11 $142.10 $144.19 $141.77 $144.05 $144.05 483,865
2023-04-10 $139.93 $142.06 $139.46 $141.99 $141.99 431,437
2023-04-06 $140.57 $141.25 $139.35 $141.20 $141.20 784,934
2023-04-05 $143.13 $143.91 $140.21 $140.88 $140.88 594,569
2023-04-04 $145.64 $146.39 $142.96 $143.53 $143.53 502,478
2023-04-03 $145.24 $146.13 $143.96 $145.20 $145.20 472,246
2023-03-31 $146.02 $147.23 $145.79 $146.57 $146.57 578,550
2023-03-30 $143.95 $145.16 $143.74 $145.11 $145.11 473,761
2023-03-29 $142.27 $143.29 $141.42 $142.98 $142.98 444,372
2023-03-28 $140.30 $141.07 $139.70 $140.63 $140.63 418,171
2023-03-27 $141.24 $142.90 $140.92 $140.93 $140.93 771,129
2023-03-24 $137.79 $140.63 $136.98 $140.60 $140.60 1,051,538
2023-03-23 $135.83 $138.79 $135.83 $137.86 $137.86 981,296
2023-03-22 $137.04 $138.25 $135.50 $135.78 $135.78 566,149
2023-03-21 $137.10 $138.04 $135.70 $136.93 $136.93 535,990
2023-03-20 $135.48 $136.86 $135.27 $136.22 $136.22 521,539
2023-03-17 $138.48 $138.95 $135.09 $135.16 $135.16 2,113,121
2023-03-16 $135.60 $137.58 $134.81 $137.49 $137.49 594,247
2023-03-15 $135.57 $136.28 $133.97 $136.15 $136.15 623,826
2023-03-14 $137.89 $139.05 $135.92 $137.03 $137.03 520,193
2023-03-13 $136.02 $139.49 $135.43 $137.15 $136.43 668,465
2023-03-10 $140.52 $140.71 $136.45 $136.99 $136.99 636,924
2023-03-09 $143.25 $143.86 $140.91 $141.16 $141.16 668,588
2023-03-08 $141.47 $142.95 $141.47 $142.43 $142.43 457,807
2023-03-07 $143.47 $144.25 $140.95 $141.68 $141.68 737,818
2023-03-06 $144.33 $144.97 $143.10 $143.11 $143.11 429,992
2023-03-03 $142.83 $144.23 $142.66 $144.11 $144.11 459,243
2023-03-02 $139.90 $142.85 $139.90 $142.30 $142.30 578,463
2023-03-01 $140.11 $141.10 $139.44 $139.99 $139.99 386,872
2023-02-28 $140.17 $141.61 $139.65 $140.78 $140.78 642,047
2023-02-27 $142.09 $143.07 $140.53 $140.55 $140.55 385,553
2023-02-24 $141.43 $141.97 $140.59 $141.10 $141.10 371,827
2023-02-23 $143.49 $144.06 $141.45 $142.94 $142.94 499,370
2023-02-22 $143.00 $143.68 $142.31 $142.86 $142.86 463,708
2023-02-21 $142.50 $143.24 $141.38 $142.78 $142.78 588,508
2023-02-17 $143.48 $144.30 $142.74 $143.86 $143.86 286,659
2023-02-16 $142.76 $144.66 $142.58 $143.59 $143.59 320,368
2023-02-15 $143.36 $145.29 $143.36 $144.67 $144.67 509,425
2023-02-14 $146.95 $147.88 $144.16 $144.55 $144.55 479,156
2023-02-13 $146.42 $147.72 $146.30 $147.67 $147.67 408,771
2023-02-10 $145.00 $146.23 $144.57 $146.05 $146.05 469,412
2023-02-09 $146.76 $148.35 $144.76 $145.67 $145.67 593,247
2023-02-08 $149.54 $150.05 $146.27 $146.76 $146.76 677,882
2023-02-07 $147.79 $150.91 $147.53 $150.64 $150.64 462,974
2023-02-06 $152.36 $152.50 $148.69 $149.03 $149.03 444,959
2023-02-03 $151.99 $154.46 $151.20 $153.58 $153.58 726,574
2023-02-02 $156.45 $157.47 $151.25 $153.29 $153.29 1,038,492
2023-02-01 $150.31 $154.30 $150.01 $153.38 $153.38 749,185
2023-01-31 $150.10 $151.52 $148.88 $150.36 $150.36 806,965
2023-01-30 $148.72 $150.92 $148.72 $149.97 $149.97 628,612
2023-01-27 $150.68 $150.68 $147.97 $149.46 $149.46 564,300
2023-01-26 $150.00 $151.45 $149.04 $150.94 $150.94 330,694
2023-01-25 $148.61 $149.59 $146.19 $148.99 $148.99 613,298
2023-01-24 $150.44 $151.83 $148.80 $150.26 $150.26 577,567
2023-01-23 $146.30 $150.58 $146.00 $150.14 $150.14 463,260
2023-01-20 $143.42 $146.56 $141.73 $146.29 $146.29 321,309
2023-01-19 $142.71 $144.48 $141.61 $142.34 $142.34 399,484
2023-01-18 $145.71 $147.15 $143.72 $144.00 $144.00 605,915
2023-01-17 $144.09 $145.23 $143.03 $145.14 $145.14 558,365
2023-01-13 $144.18 $144.80 $143.48 $144.11 $144.11 461,987
2023-01-12 $143.55 $145.17 $142.35 $144.99 $144.99 419,817
2023-01-11 $140.39 $143.63 $140.35 $143.57 $143.57 490,279
2023-01-10 $138.28 $139.20 $137.08 $139.03 $139.03 301,348
2023-01-09 $137.45 $140.21 $137.02 $138.66 $138.66 535,397
2023-01-06 $134.66 $137.43 $132.98 $137.10 $137.10 365,800
2023-01-05 $136.04 $136.09 $132.70 $133.02 $133.02 457,465
2023-01-04 $135.91 $137.90 $135.57 $136.67 $136.67 458,442
2023-01-03 $134.98 $136.40 $133.45 $134.56 $134.56 436,722
2022-12-30 $135.78 $135.78 $132.43 $134.13 $134.13 387,386
2022-12-29 $134.37 $137.35 $134.36 $136.66 $136.66 361,999
2022-12-28 $135.62 $136.23 $133.17 $133.37 $133.37 424,073
2022-12-27 $134.47 $135.92 $133.33 $135.47 $135.47 333,789
2022-12-23 $134.31 $134.93 $133.51 $134.48 $134.48 377,240
2022-12-22 $134.56 $135.62 $132.33 $134.40 $134.40 483,944
2022-12-21 $133.74 $136.43 $133.09 $136.33 $136.33 539,222
2022-12-20 $132.86 $133.98 $132.38 $133.41 $133.41 534,685
2022-12-19 $132.96 $135.46 $132.25 $133.21 $133.21 709,471
2022-12-16 $133.76 $134.96 $131.83 $133.35 $133.35 1,422,685
2022-12-15 $138.67 $139.64 $134.38 $134.96 $134.96 853,639
2022-12-14 $143.80 $144.53 $140.04 $140.85 $140.85 657,220
2022-12-13 $149.18 $149.80 $144.41 $145.20 $144.46 491,151
2022-12-12 $142.60 $145.14 $142.51 $145.13 $144.39 426,261
2022-12-09 $144.36 $144.95 $141.78 $142.11 $141.38 721,978
2022-12-08 $143.24 $145.24 $142.51 $144.82 $144.08 470,342
2022-12-07 $143.33 $144.16 $141.72 $142.39 $141.66 288,915
2022-12-06 $144.56 $145.03 $142.13 $143.33 $142.60 410,074
2022-12-05 $147.22 $147.41 $144.48 $144.98 $144.24 340,450
2022-12-02 $148.14 $149.52 $146.63 $148.99 $148.23 359,911
2022-12-01 $149.63 $151.29 $148.04 $149.86 $149.09 443,379
2022-11-30 $142.65 $149.36 $142.65 $149.11 $148.35 1,773,572
2022-11-29 $146.22 $146.50 $142.03 $142.82 $142.09 738,292
2022-11-28 $147.27 $147.95 $145.93 $146.50 $145.75 563,766
2022-11-25 $148.24 $149.36 $147.78 $148.52 $148.52 257,884
2022-11-23 $147.36 $148.81 $146.65 $148.43 $148.43 623,238
2022-11-22 $147.18 $148.69 $146.25 $148.36 $148.36 701,373
2022-11-21 $145.80 $148.40 $145.80 $147.10 $147.10 922,851
2022-11-18 $144.49 $144.88 $141.83 $144.60 $144.60 685,594
2022-11-17 $141.11 $143.37 $140.45 $142.57 $142.57 546,199
2022-11-16 $143.06 $144.17 $142.54 $142.96 $142.96 472,688
2022-11-15 $143.50 $144.67 $141.55 $142.60 $142.60 528,856
2022-11-14 $139.60 $142.89 $139.42 $141.32 $141.32 572,703
2022-11-11 $142.18 $142.32 $138.59 $139.99 $139.99 720,024
2022-11-10 $139.21 $141.60 $138.39 $141.24 $141.24 827,273
2022-11-09 $135.86 $137.04 $133.51 $133.74 $133.74 663,819
2022-11-08 $136.46 $139.33 $135.55 $136.49 $136.49 803,220
2022-11-07 $134.11 $135.96 $133.37 $135.50 $135.50 588,129
2022-11-04 $135.64 $135.92 $131.35 $133.44 $133.44 970,044
2022-11-03 $136.00 $137.55 $133.09 $133.91 $133.91 1,016,914
2022-11-02 $146.60 $146.69 $137.63 $137.73 $137.73 1,126,725
2022-11-01 $151.37 $151.37 $148.53 $149.60 $149.60 616,021
2022-10-31 $148.15 $150.71 $147.56 $150.06 $150.06 654,922
2022-10-28 $145.04 $149.04 $145.04 $148.90 $148.90 476,132
2022-10-27 $144.99 $146.46 $144.09 $145.00 $145.00 502,080
2022-10-26 $144.58 $146.41 $142.86 $144.33 $144.33 520,608
2022-10-25 $142.51 $144.65 $141.79 $144.39 $144.39 446,957
2022-10-24 $142.56 $142.99 $139.53 $142.40 $142.40 624,833
2022-10-21 $139.87 $141.27 $137.87 $140.99 $140.99 509,709
2022-10-20 $144.09 $144.28 $137.43 $140.40 $140.40 772,406
2022-10-19 $144.75 $145.51 $142.24 $143.50 $143.50 375,631
2022-10-18 $145.89 $147.07 $144.40 $145.56 $145.56 464,842
2022-10-17 $141.09 $143.33 $141.09 $142.79 $142.79 454,629
2022-10-14 $144.42 $145.41 $138.95 $139.10 $139.10 697,789
2022-10-13 $136.69 $143.69 $135.72 $142.71 $142.71 885,231
2022-10-12 $142.65 $142.92 $139.64 $139.67 $139.67 493,418
2022-10-11 $143.45 $144.33 $141.56 $142.40 $142.40 567,965
2022-10-10 $143.69 $144.49 $141.47 $143.53 $143.53 600,402
2022-10-07 $144.00 $144.15 $141.14 $142.87 $142.87 622,840
2022-10-06 $150.54 $150.98 $145.03 $145.44 $145.44 548,832
2022-10-05 $149.65 $151.94 $149.01 $150.57 $150.57 472,270
2022-10-04 $150.33 $152.87 $150.10 $152.46 $152.46 604,767
2022-10-03 $145.93 $149.69 $145.31 $148.91 $148.91 848,084
2022-09-30 $147.45 $148.08 $144.21 $144.32 $144.32 781,638
2022-09-29 $148.52 $148.84 $145.36 $146.90 $146.90 814,164
2022-09-28 $146.99 $149.88 $144.97 $148.89 $148.89 1,690,887
2022-09-27 $154.84 $154.86 $148.91 $149.35 $149.35 797,390
2022-09-26 $154.00 $154.99 $152.45 $153.21 $153.21 561,579
2022-09-23 $155.71 $155.71 $152.31 $154.44 $154.44 587,651
2022-09-22 $159.48 $160.04 $157.10 $157.17 $157.17 440,113
2022-09-21 $163.29 $164.49 $159.86 $159.96 $159.96 372,643
2022-09-20 $164.26 $164.26 $160.68 $162.11 $162.11 367,264
2022-09-19 $162.82 $165.17 $162.80 $165.07 $165.07 248,656
2022-09-16 $163.62 $165.56 $161.64 $163.63 $163.63 863,402
2022-09-15 $166.20 $167.97 $162.92 $163.61 $163.61 418,325
2022-09-14 $168.11 $168.93 $165.76 $166.76 $166.76 349,566
2022-09-13 $169.76 $170.58 $167.78 $168.50 $168.50 337,429
2022-09-12 $172.90 $173.59 $171.79 $173.04 $173.04 403,266
2022-09-09 $171.80 $172.96 $170.60 $172.41 $172.41 423,724
2022-09-08 $168.56 $171.11 $168.56 $170.94 $170.94 339,166
2022-09-07 $168.42 $170.20 $167.92 $169.56 $169.56 527,466
2022-09-06 $166.54 $169.55 $166.17 $167.87 $167.87 439,370
2022-09-02 $172.09 $172.09 $165.89 $166.48 $166.48 525,054
2022-09-01 $171.06 $171.79 $169.26 $171.71 $171.71 450,024
2022-08-31 $173.29 $174.05 $170.02 $171.17 $171.17 667,470
2022-08-30 $174.22 $175.28 $171.11 $172.59 $172.59 485,113
2022-08-29 $172.45 $174.93 $171.25 $173.84 $173.84 493,916
2022-08-26 $176.34 $176.88 $173.63 $173.99 $173.99 954,319
2022-08-25 $175.14 $176.62 $174.17 $176.48 $176.48 397,300
2022-08-24 $174.20 $175.08 $173.14 $174.49 $174.49 477,351
2022-08-23 $173.56 $174.95 $173.34 $173.66 $173.66 342,471
2022-08-22 $174.10 $175.34 $173.77 $174.65 $174.65 334,852
2022-08-19 $176.36 $176.67 $174.64 $176.03 $176.03 389,576
2022-08-18 $177.98 $178.18 $175.39 $177.15 $177.15 409,117
2022-08-17 $175.42 $178.57 $175.15 $177.63 $177.63 592,216
2022-08-16 $177.16 $179.74 $176.09 $177.32 $177.32 929,472
2022-08-15 $181.67 $183.12 $177.53 $178.14 $178.14 1,063,693
2022-08-12 $171.07 $183.33 $171.07 $183.22 $183.22 977,321
2022-08-11 $171.22 $171.38 $169.34 $169.73 $169.73 484,063
2022-08-10 $172.04 $172.09 $169.69 $170.52 $170.52 400,160
2022-08-09 $167.67 $169.51 $166.79 $169.00 $169.00 316,984
2022-08-08 $168.87 $169.36 $167.06 $167.57 $167.57 259,570
2022-08-05 $165.20 $167.87 $164.42 $167.85 $167.85 263,569
2022-08-04 $165.04 $167.65 $164.40 $167.12 $167.12 303,350
2022-08-03 $163.88 $166.02 $163.39 $165.20 $165.20 380,509
2022-08-02 $160.63 $163.47 $159.75 $163.28 $163.28 518,219
2022-08-01 $158.98 $161.92 $158.55 $161.34 $161.34 329,732
2022-07-29 $160.95 $162.17 $159.83 $160.55 $160.55 803,666
2022-07-28 $158.57 $161.24 $157.42 $160.84 $160.84 419,666
2022-07-27 $155.51 $159.10 $155.51 $158.20 $158.20 471,649
2022-07-26 $154.49 $155.22 $152.14 $154.94 $154.94 476,890
2022-07-25 $156.64 $156.64 $154.09 $154.95 $154.95 375,485
2022-07-22 $156.91 $157.82 $155.30 $156.19 $156.19 245,933
2022-07-21 $152.51 $155.97 $152.30 $155.90 $155.90 312,373
2022-07-20 $152.53 $154.65 $152.04 $152.51 $152.51 436,168
2022-07-19 $148.69 $152.38 $148.69 $152.34 $152.34 563,692
2022-07-18 $150.00 $150.00 $146.39 $147.07 $147.07 463,306
2022-07-15 $149.24 $149.88 $147.67 $149.32 $149.32 465,800
2022-07-14 $143.92 $147.14 $143.30 $146.79 $146.79 433,912
2022-07-13 $143.86 $146.44 $143.74 $145.92 $145.92 385,908
2022-07-12 $147.70 $149.54 $145.41 $146.09 $146.09 311,611
2022-07-11 $148.09 $148.75 $147.41 $147.69 $147.69 297,510
2022-07-08 $148.70 $149.85 $147.62 $149.30 $149.30 421,369
2022-07-07 $148.40 $149.53 $147.87 $149.38 $149.38 376,486
2022-07-06 $146.93 $149.98 $146.37 $148.76 $148.76 486,399
2022-07-05 $145.22 $146.27 $142.75 $146.15 $146.15 357,233
2022-07-01 $142.94 $147.08 $142.61 $146.42 $146.42 358,535
2022-06-30 $141.49 $144.11 $141.15 $142.55 $142.55 543,927
2022-06-29 $141.49 $144.78 $140.18 $143.89 $143.89 686,015
2022-06-28 $146.93 $148.07 $141.07 $141.16 $141.16 507,141
2022-06-27 $145.50 $147.56 $144.86 $146.89 $146.89 402,896
2022-06-24 $140.00 $145.74 $139.47 $145.59 $145.59 557,565
2022-06-23 $136.37 $139.11 $135.59 $138.71 $138.71 335,982
2022-06-22 $132.40 $136.37 $132.40 $135.64 $135.64 444,484
2022-06-21 $134.21 $135.73 $133.92 $134.72 $134.72 589,084
2022-06-17 $134.05 $135.81 $132.78 $133.41 $133.41 1,106,406
2022-06-16 $135.01 $135.79 $133.72 $134.16 $134.16 655,300
2022-06-15 $135.32 $139.48 $134.99 $137.95 $137.95 675,130
2022-06-14 $134.90 $136.35 $133.17 $134.42 $134.42 367,304
2022-06-13 $137.03 $137.84 $134.24 $135.15 $134.51 458,203
2022-06-10 $140.51 $142.06 $139.23 $140.09 $139.43 480,654
2022-06-09 $144.90 $145.60 $142.42 $142.49 $141.81 287,428
2022-06-08 $146.99 $147.23 $145.20 $145.49 $144.80 224,067
2022-06-07 $144.00 $147.95 $144.00 $147.73 $147.03 301,810
2022-06-06 $147.12 $147.76 $145.01 $145.36 $144.67 228,360
2022-06-03 $146.22 $147.11 $145.17 $146.29 $145.60 255,695
2022-06-02 $145.16 $147.65 $143.90 $147.63 $146.93 302,687
2022-06-01 $146.52 $147.06 $143.74 $144.73 $144.04 452,819
2022-05-31 $145.82 $147.80 $144.90 $146.22 $145.53 576,596
2022-05-27 $145.52 $147.25 $145.52 $146.80 $146.10 346,860
2022-05-26 $141.66 $145.15 $141.00 $144.44 $143.76 437,478
2022-05-25 $139.31 $141.33 $138.30 $140.52 $139.85 311,060
2022-05-24 $139.46 $140.25 $137.37 $139.69 $139.03 307,747
2022-05-23 $140.25 $141.06 $138.44 $140.39 $139.72 323,466
2022-05-20 $139.05 $139.54 $136.12 $138.98 $138.32 383,050
2022-05-19 $135.53 $139.65 $135.39 $138.02 $137.37 439,636
2022-05-18 $138.84 $138.97 $135.54 $136.60 $135.95 398,348
2022-05-17 $141.10 $141.10 $138.59 $140.48 $139.81 465,069
2022-05-16 $138.38 $139.85 $136.08 $138.96 $138.30 552,250
2022-05-13 $137.42 $140.35 $137.38 $139.34 $138.68 530,451
2022-05-12 $134.15 $136.48 $132.68 $136.41 $135.76 493,639
2022-05-11 $136.12 $138.81 $134.63 $134.93 $134.29 635,380
2022-05-10 $138.87 $139.27 $134.82 $136.77 $136.12 620,550
2022-05-09 $137.23 $139.99 $136.49 $137.71 $137.06 517,106
2022-05-06 $142.39 $143.30 $139.26 $141.84 $141.17 487,454
2022-05-05 $148.11 $149.22 $141.67 $143.07 $142.39 538,566
2022-05-04 $145.03 $149.95 $142.48 $149.35 $148.64 580,232
2022-05-03 $143.67 $147.31 $143.28 $146.44 $145.75 611,748
2022-05-02 $144.47 $145.58 $140.22 $143.26 $142.58 537,114
2022-04-29 $148.33 $149.19 $143.76 $144.13 $143.45 478,947
2022-04-28 $148.82 $150.65 $147.60 $150.22 $149.51 324,053
2022-04-27 $146.85 $150.05 $146.63 $146.82 $146.12 451,485
2022-04-26 $149.84 $150.41 $146.35 $146.44 $145.75 372,321
2022-04-25 $148.00 $151.12 $146.41 $151.04 $150.32 413,136
2022-04-22 $153.74 $154.97 $148.23 $148.30 $147.60 462,731
2022-04-21 $156.72 $157.05 $153.90 $154.47 $153.74 286,220
2022-04-20 $155.61 $156.65 $154.98 $155.46 $154.72 383,323
2022-04-19 $151.96 $155.03 $151.05 $154.64 $153.91 372,910
2022-04-18 $153.18 $153.64 $150.33 $151.62 $150.90 428,847
2022-04-14 $155.98 $156.37 $153.45 $153.52 $152.79 327,412
2022-04-13 $153.63 $155.74 $152.62 $155.48 $154.74 283,723
2022-04-12 $155.71 $156.87 $153.56 $154.07 $153.34 494,450
2022-04-11 $160.53 $160.62 $154.62 $154.83 $154.10 454,224
2022-04-08 $158.45 $161.50 $157.60 $160.84 $160.08 481,724
2022-04-07 $159.53 $159.82 $157.26 $158.86 $158.11 434,834
2022-04-06 $157.86 $159.88 $156.75 $159.60 $158.84 572,094
2022-04-05 $155.94 $159.99 $155.69 $159.51 $158.75 594,990
2022-04-04 $156.13 $156.88 $154.83 $156.61 $155.87 351,177
2022-04-01 $155.72 $156.42 $154.77 $156.31 $155.57 330,497
2022-03-31 $155.70 $159.00 $155.21 $155.71 $154.97 672,869
2022-03-30 $156.51 $157.23 $155.14 $155.84 $155.10 440,949
2022-03-29 $156.44 $157.86 $155.72 $157.48 $156.73 349,346
2022-03-28 $152.25 $154.43 $152.25 $154.42 $153.69 270,651
2022-03-25 $152.62 $152.93 $151.63 $152.77 $152.05 245,726
2022-03-24 $150.88 $152.20 $150.43 $151.92 $151.20 304,776
2022-03-23 $151.97 $151.97 $150.21 $150.56 $149.85 362,294
2022-03-22 $151.80 $153.19 $151.08 $152.72 $152.00 445,913
2022-03-21 $152.51 $152.83 $150.09 $151.96 $151.24 644,272
2022-03-18 $152.17 $153.90 $151.36 $153.59 $152.86 835,128
2022-03-17 $150.68 $152.30 $150.10 $152.29 $151.57 474,835
2022-03-16 $147.53 $150.95 $147.53 $150.88 $150.17 563,103
2022-03-15 $144.42 $146.30 $143.81 $146.28 $145.59 392,367
2022-03-14 $144.37 $145.62 $141.61 $143.31 $142.63 448,020
2022-03-11 $147.16 $147.73 $144.48 $144.60 $143.27 394,138
2022-03-10 $145.09 $145.93 $143.64 $145.66 $144.33 401,379
2022-03-09 $147.69 $148.22 $145.14 $147.07 $145.72 589,276
2022-03-08 $147.33 $149.49 $144.08 $145.08 $143.75 768,547
2022-03-07 $147.62 $148.29 $146.19 $147.28 $145.93 770,999
2022-03-04 $145.43 $147.63 $144.01 $147.44 $146.09 473,739
2022-03-03 $149.63 $149.85 $145.70 $146.30 $144.96 657,063
2022-03-02 $147.19 $148.66 $146.57 $148.18 $146.82 471,626
2022-03-01 $145.84 $147.05 $144.99 $146.30 $144.96 579,867
2022-02-28 $146.48 $147.52 $144.60 $146.21 $144.87 760,429
2022-02-25 $145.51 $148.32 $144.67 $148.25 $146.89 693,518
2022-02-24 $138.32 $145.56 $137.58 $145.29 $143.96 820,106
2022-02-23 $143.71 $144.69 $140.76 $140.89 $139.60 683,648
2022-02-22 $141.78 $143.59 $140.18 $142.88 $141.57 704,140
2022-02-18 $142.46 $143.26 $140.85 $142.38 $141.08 1,409,895
2022-02-17 $144.94 $145.02 $141.90 $142.38 $141.08 498,037
2022-02-16 $146.81 $148.14 $143.93 $145.97 $144.63 655,300
2022-02-15 $147.01 $148.30 $145.62 $147.63 $146.28 1,008,694
2022-02-14 $143.77 $146.78 $143.01 $144.84 $143.51 756,212
2022-02-11 $147.10 $148.23 $143.82 $144.62 $143.29 924,135
2022-02-10 $147.94 $150.02 $145.73 $146.45 $145.11 558,283
2022-02-09 $150.83 $151.76 $150.08 $150.86 $149.48 403,747
2022-02-08 $147.50 $149.69 $146.70 $148.80 $147.44 615,944
2022-02-07 $149.60 $149.63 $147.65 $147.87 $146.51 534,066
2022-02-04 $147.89 $151.28 $147.11 $149.88 $148.51 620,943
2022-02-03 $152.58 $154.50 $148.15 $148.39 $147.03 626,823
2022-02-02 $153.87 $154.88 $151.76 $154.30 $152.89 1,044,724
2022-02-01 $157.79 $158.07 $149.63 $153.33 $151.92 1,124,502
2022-01-31 $153.86 $159.38 $153.86 $159.22 $157.76 942,795
2022-01-28 $150.44 $154.25 $148.94 $154.15 $152.74 828,534
2022-01-27 $150.60 $152.66 $149.15 $150.15 $148.77 837,556
2022-01-26 $153.47 $154.71 $148.24 $148.97 $147.60 808,678
2022-01-25 $155.06 $157.32 $151.96 $152.01 $150.62 863,912
2022-01-24 $154.31 $158.19 $151.78 $157.92 $156.47 775,955
2022-01-21 $160.35 $161.84 $156.50 $156.60 $155.16 755,546
2022-01-20 $160.00 $162.12 $158.70 $159.79 $158.33 1,030,133
2022-01-19 $160.76 $163.72 $159.59 $160.48 $159.01 582,751
2022-01-18 $157.97 $160.02 $156.42 $159.92 $158.45 695,989
2022-01-14 $162.11 $162.59 $158.24 $160.06 $158.59 650,187
2022-01-13 $170.86 $171.35 $162.97 $163.48 $161.98 779,785
2022-01-12 $168.76 $170.75 $167.53 $170.44 $168.88 754,639
2022-01-11 $167.80 $168.78 $165.19 $167.94 $166.40 745,278
2022-01-10 $169.37 $169.71 $166.28 $168.25 $166.71 491,435
2022-01-07 $173.63 $173.66 $171.47 $171.50 $169.93 428,898
2022-01-06 $176.42 $177.71 $172.38 $174.27 $172.67 548,768
2022-01-05 $180.45 $181.17 $177.41 $177.46 $175.83 402,870
2022-01-04 $180.58 $181.68 $179.24 $180.57 $178.92 641,332
2022-01-03 $183.03 $183.34 $179.02 $180.95 $179.29 478,109
2021-12-31 $182.71 $183.82 $182.59 $182.82 $181.14 259,699
2021-12-30 $183.91 $184.19 $182.13 $182.87 $181.19 280,139
2021-12-29 $183.83 $184.63 $182.51 $183.21 $181.53 463,437
2021-12-28 $185.18 $185.40 $183.21 $183.96 $182.27 347,675
2021-12-27 $182.13 $184.58 $180.62 $184.48 $182.79 272,023
2021-12-23 $179.57 $181.26 $179.44 $180.29 $178.64 280,545
2021-12-22 $175.58 $179.30 $175.53 $179.27 $177.63 408,389
2021-12-21 $173.23 $175.07 $172.25 $175.07 $173.47 658,821
2021-12-20 $173.91 $174.83 $170.34 $171.86 $170.29 479,759
2021-12-17 $178.82 $179.40 $175.29 $175.79 $174.18 969,647
2021-12-16 $178.76 $180.69 $178.75 $180.06 $178.41 992,245
2021-12-15 $177.67 $178.71 $175.16 $178.02 $176.39 601,913
2021-12-14 $177.97 $179.50 $176.10 $177.48 $175.85 545,161
2021-12-13 $177.96 $180.17 $177.28 $179.38 $177.10 550,906
2021-12-10 $176.85 $178.75 $176.44 $178.36 $176.09 493,269
2021-12-09 $173.97 $175.65 $173.97 $175.45 $173.22 380,996
2021-12-08 $173.91 $175.33 $173.22 $173.97 $171.76 601,193
2021-12-07 $173.27 $175.95 $172.45 $174.22 $172.00 451,540
2021-12-06 $171.99 $172.81 $169.36 $171.71 $169.53 456,538
2021-12-03 $174.39 $174.89 $169.68 $170.67 $168.50 590,564
2021-12-02 $168.70 $175.07 $168.25 $173.50 $171.29 618,388
2021-12-01 $170.18 $171.66 $167.39 $168.25 $166.11 820,648
2021-11-30 $174.95 $175.10 $168.11 $168.57 $166.43 1,290,688
2021-11-29 $173.08 $176.04 $171.54 $175.51 $173.28 603,191
2021-11-26 $171.77 $174.12 $171.11 $171.57 $169.39 380,756
2021-11-24 $171.81 $173.88 $171.65 $173.13 $170.93 722,522
2021-11-23 $174.10 $174.10 $171.52 $173.06 $170.86 423,475
2021-11-22 $174.04 $176.05 $174.04 $174.07 $171.86 588,086
2021-11-19 $173.45 $174.82 $172.81 $174.13 $171.91 538,054
2021-11-18 $174.65 $174.65 $172.56 $173.00 $170.80 319,083
2021-11-17 $176.75 $176.84 $173.60 $174.65 $172.43 343,567
2021-11-16 $176.90 $178.69 $175.88 $177.12 $174.87 274,305
2021-11-15 $177.35 $178.23 $176.48 $177.08 $174.83 304,552
2021-11-12 $175.79 $177.53 $175.23 $176.61 $174.36 605,912
2021-11-11 $178.78 $178.78 $175.70 $175.79 $173.55 347,105
2021-11-10 $178.07 $179.97 $177.44 $178.83 $176.55 504,563
2021-11-09 $175.17 $178.57 $174.11 $178.36 $176.09 490,691
2021-11-08 $174.72 $175.49 $173.23 $175.07 $172.84 658,392
2021-11-05 $172.08 $174.08 $171.51 $173.81 $171.60 539,213
2021-11-04 $170.30 $172.64 $170.14 $171.37 $169.19 618,187
2021-11-03 $175.41 $176.41 $166.51 $169.87 $167.71 892,892
2021-11-02 $178.00 $179.71 $177.25 $178.87 $176.59 742,435
2021-11-01 $178.91 $179.53 $175.02 $177.24 $174.98 600,013
2021-10-29 $179.28 $180.41 $176.66 $178.41 $176.14 789,783
2021-10-28 $181.90 $182.40 $178.78 $179.62 $177.33 509,867
2021-10-27 $184.46 $185.00 $180.54 $181.30 $178.99 547,091
2021-10-26 $184.07 $184.99 $181.78 $184.23 $181.89 465,220
2021-10-25 $183.64 $184.66 $183.08 $183.43 $181.10 369,599
2021-10-22 $182.35 $184.85 $181.91 $184.07 $181.73 382,391
2021-10-21 $181.09 $182.96 $180.48 $182.32 $180.00 388,892
2021-10-20 $181.33 $183.24 $180.60 $181.30 $178.99 577,719
2021-10-19 $178.41 $180.93 $177.44 $180.93 $178.63 499,047
2021-10-18 $179.50 $179.50 $177.58 $178.02 $175.75 739,505
2021-10-15 $178.77 $180.06 $178.48 $179.94 $177.65 485,725
2021-10-14 $173.99 $178.19 $173.51 $178.05 $175.78 670,068
2021-10-13 $171.07 $172.78 $169.76 $172.67 $170.47 362,183
2021-10-12 $169.22 $171.43 $168.34 $170.71 $168.54 446,234
2021-10-11 $168.66 $169.48 $167.61 $168.33 $166.19 552,942
2021-10-08 $168.99 $169.51 $168.42 $168.94 $166.79 353,913
2021-10-07 $167.81 $168.92 $167.26 $168.90 $166.75 594,361
2021-10-06 $163.01 $167.05 $163.01 $166.98 $164.86 643,081
2021-10-05 $163.02 $164.84 $161.09 $164.44 $162.35 577,246
2021-10-04 $164.83 $165.96 $161.39 $162.55 $160.48 687,355
2021-10-01 $167.48 $167.49 $164.17 $166.02 $163.91 635,974
2021-09-30 $169.19 $170.26 $166.59 $166.64 $164.52 751,279
2021-09-29 $167.57 $169.79 $166.57 $168.40 $166.26 540,668
2021-09-28 $167.11 $167.77 $165.78 $166.84 $164.72 716,262
2021-09-27 $168.55 $168.96 $167.34 $168.24 $166.10 330,698
2021-09-24 $167.68 $169.31 $166.82 $169.01 $166.86 421,720
2021-09-23 $164.96 $168.61 $164.96 $168.07 $165.93 544,581
2021-09-22 $163.03 $164.40 $161.50 $164.10 $162.01 630,419
2021-09-21 $165.28 $165.30 $162.25 $162.51 $160.44 461,140
2021-09-20 $164.84 $166.27 $162.67 $164.44 $162.35 494,084
2021-09-17 $168.14 $169.40 $166.33 $166.56 $164.44 720,685
2021-09-16 $170.01 $170.32 $168.60 $168.66 $166.51 318,605
2021-09-15 $169.70 $170.47 $168.80 $169.65 $167.49 250,700
2021-09-14 $170.62 $170.62 $168.76 $169.67 $167.51 456,201
2021-09-13 $170.61 $171.50 $169.43 $170.31 $167.51 463,697
2021-09-10 $171.67 $172.04 $169.40 $169.96 $167.17 374,489
2021-09-09 $171.65 $172.85 $170.72 $170.73 $167.92 778,277
2021-09-08 $168.70 $171.86 $168.70 $171.81 $168.99 423,559
2021-09-07 $170.89 $171.01 $168.50 $168.78 $166.01 322,382
2021-09-03 $170.78 $171.81 $170.53 $170.75 $167.94 329,793
2021-09-02 $171.65 $172.09 $170.29 $171.02 $168.21 319,099
2021-09-01 $172.78 $172.78 $170.64 $171.43 $168.61 324,975
2021-08-31 $172.85 $173.32 $171.50 $172.22 $169.39 495,954
2021-08-30 $171.33 $172.60 $171.33 $172.33 $169.50 250,486
2021-08-27 $170.35 $172.01 $170.00 $171.58 $168.76 335,107
2021-08-26 $170.92 $170.93 $168.92 $169.81 $167.02 326,237
2021-08-25 $171.13 $171.69 $170.20 $170.98 $168.17 551,440
2021-08-24 $172.56 $172.82 $171.15 $171.27 $168.46 455,680
2021-08-23 $174.96 $174.96 $172.44 $172.50 $169.67 421,746
2021-08-20 $174.00 $175.24 $172.85 $174.54 $171.67 579,806
2021-08-19 $172.68 $174.61 $172.68 $173.73 $170.87 451,178
2021-08-18 $176.73 $177.07 $173.57 $173.67 $170.82 374,999
2021-08-17 $176.35 $177.00 $175.18 $176.80 $173.89 300,127
2021-08-16 $173.97 $177.16 $172.84 $176.99 $174.08 441,273
2021-08-13 $173.71 $175.82 $173.45 $174.36 $171.49 512,773
2021-08-12 $171.18 $173.72 $169.18 $172.90 $170.06 619,073
2021-08-11 $171.94 $173.25 $171.48 $172.12 $169.29 370,187
2021-08-10 $172.74 $173.19 $170.83 $171.53 $168.71 359,303
2021-08-09 $173.18 $173.73 $172.49 $172.93 $170.09 316,058
2021-08-06 $173.72 $174.55 $173.00 $173.37 $170.52 318,079
2021-08-05 $174.38 $174.79 $173.24 $173.93 $171.07 255,822
2021-08-04 $174.59 $174.89 $172.98 $174.04 $171.18 301,165
2021-08-03 $173.67 $175.22 $172.18 $174.99 $172.11 385,644
2021-08-02 $174.50 $175.21 $173.22 $173.39 $170.54 286,921
2021-07-30 $172.27 $173.62 $172.11 $173.49 $170.64 403,920
2021-07-29 $171.75 $172.81 $171.57 $172.47 $169.64 501,305
2021-07-28 $172.02 $172.02 $170.05 $170.84 $168.03 376,949
2021-07-27 $172.37 $172.62 $170.33 $171.89 $169.07 333,235
2021-07-26 $171.85 $172.54 $170.89 $172.37 $169.54 209,863
2021-07-23 $171.95 $172.58 $171.03 $172.49 $169.66 216,605
2021-07-22 $169.79 $170.73 $169.53 $170.54 $167.74 302,316
2021-07-21 $169.42 $169.98 $168.57 $169.70 $166.91 257,046
2021-07-20 $167.36 $170.39 $166.88 $169.15 $166.37 411,172
2021-07-19 $168.43 $169.16 $165.26 $166.62 $163.88 707,387
2021-07-16 $171.26 $171.27 $169.30 $169.87 $167.08 511,455
2021-07-15 $169.45 $171.15 $169.45 $170.66 $167.86 320,536
2021-07-14 $168.93 $170.23 $168.12 $170.05 $167.26 443,366
2021-07-13 $168.46 $169.98 $167.99 $168.26 $165.49 678,448
2021-07-12 $168.08 $169.02 $168.06 $168.46 $165.69 559,248
2021-07-09 $167.34 $168.96 $166.54 $168.70 $165.93 764,972
2021-07-08 $167.04 $168.59 $165.95 $166.45 $163.71 470,719
2021-07-07 $165.00 $168.37 $164.61 $168.18 $165.42 545,764
2021-07-06 $164.90 $164.91 $162.89 $164.66 $161.95 367,372
2021-07-02 $163.57 $164.69 $162.92 $164.41 $161.71 483,590
2021-07-01 $161.82 $163.19 $161.38 $162.93 $160.25 304,012
2021-06-30 $162.04 $162.04 $160.93 $161.53 $158.88 598,279
2021-06-29 $161.03 $162.41 $159.91 $162.05 $159.39 447,951
2021-06-28 $161.25 $161.31 $159.39 $160.81 $158.17 399,862
2021-06-25 $160.71 $160.89 $159.99 $160.69 $158.05 715,214
2021-06-24 $160.44 $160.71 $159.10 $160.32 $157.69 334,125
2021-06-23 $161.67 $161.67 $159.69 $159.70 $157.08 345,515
2021-06-22 $160.84 $161.79 $160.52 $161.07 $158.42 321,900
2021-06-21 $159.04 $161.37 $158.34 $160.89 $158.25 399,894
2021-06-18 $158.27 $159.26 $157.44 $158.33 $155.73 874,990
2021-06-17 $159.80 $160.96 $159.29 $159.72 $157.10 456,602
2021-06-16 $162.27 $162.47 $159.14 $160.22 $157.59 398,214
2021-06-15 $160.99 $161.90 $160.10 $161.63 $158.97 320,209
2021-06-14 $162.55 $162.74 $159.86 $160.96 $158.31 644,058
2021-06-11 $161.47 $162.77 $161.47 $162.76 $159.52 366,656
2021-06-10 $159.63 $161.49 $159.63 $161.37 $158.15 665,038
2021-06-09 $158.92 $160.00 $158.27 $159.07 $155.90 395,526
2021-06-08 $159.05 $159.19 $157.63 $158.23 $155.08 632,148
2021-06-07 $161.38 $161.38 $157.55 $158.28 $155.12 286,665
2021-06-04 $159.25 $160.95 $159.25 $160.87 $157.66 297,956
2021-06-03 $157.68 $158.96 $156.67 $158.60 $155.44 463,026
2021-06-02 $158.38 $159.45 $158.38 $158.51 $155.35 415,883
2021-06-01 $160.21 $160.29 $157.38 $158.16 $155.01 544,995
2021-05-28 $160.46 $160.72 $159.42 $159.48 $156.30 630,171
2021-05-27 $158.77 $160.90 $158.47 $159.64 $156.46 967,867
2021-05-26 $158.76 $159.35 $157.36 $158.76 $155.60 503,358
2021-05-25 $159.51 $160.00 $158.66 $159.17 $156.00 413,645
2021-05-24 $160.31 $161.28 $159.41 $159.45 $156.27 332,386
2021-05-21 $160.67 $161.64 $158.37 $159.27 $156.09 595,377
2021-05-20 $159.76 $161.67 $158.69 $160.22 $157.03 503,319
2021-05-19 $159.24 $159.47 $157.06 $159.42 $156.24 412,415
2021-05-18 $161.99 $162.00 $160.23 $160.54 $157.34 851,555
2021-05-17 $162.78 $163.16 $161.18 $162.24 $159.01 473,145
2021-05-14 $162.31 $163.99 $161.76 $163.18 $159.93 344,553
2021-05-13 $160.06 $161.93 $159.42 $160.97 $157.76 354,515
2021-05-12 $162.58 $162.72 $158.99 $159.02 $155.85 446,751
2021-05-11 $165.09 $165.73 $162.28 $163.79 $160.52 391,282
2021-05-10 $164.76 $167.54 $162.11 $165.63 $162.33 369,689
2021-05-07 $165.26 $165.98 $163.77 $164.20 $160.93 331,689
2021-05-06 $165.33 $166.32 $163.56 $164.90 $161.61 519,808
2021-05-05 $164.41 $165.24 $163.10 $165.04 $161.75 419,436
2021-05-04 $158.34 $163.83 $158.34 $162.86 $159.61 839,010
2021-05-03 $158.88 $160.77 $158.18 $159.98 $156.79 756,573
2021-04-30 $160.48 $160.75 $157.19 $158.63 $155.47 610,883
2021-04-29 $161.68 $162.19 $160.55 $161.46 $158.24 276,349
2021-04-28 $161.49 $161.80 $160.52 $161.01 $157.80 308,330
2021-04-27 $160.47 $161.49 $160.02 $161.23 $158.02 357,771
2021-04-26 $162.94 $163.00 $160.70 $161.02 $157.81 284,336
2021-04-23 $161.28 $163.16 $160.64 $162.63 $159.39 277,300
2021-04-22 $160.51 $163.43 $160.41 $161.28 $158.06 425,691
2021-04-21 $159.71 $161.39 $159.30 $160.75 $157.55 710,391
2021-04-20 $156.21 $159.07 $156.21 $158.85 $155.68 585,382
2021-04-19 $157.08 $157.08 $155.11 $155.94 $152.83 522,479
2021-04-16 $156.26 $157.35 $154.71 $157.00 $153.87 624,292
2021-04-15 $157.00 $157.28 $155.18 $155.57 $152.47 638,402
2021-04-14 $155.83 $156.28 $154.76 $155.88 $152.77 318,512
2021-04-13 $155.43 $156.76 $154.75 $155.77 $152.66 329,081
2021-04-12 $156.73 $157.21 $154.99 $155.93 $152.82 473,382
2021-04-09 $153.95 $156.00 $153.55 $156.00 $152.89 421,148
2021-04-08 $156.05 $157.26 $154.24 $154.37 $151.29 592,515
2021-04-07 $156.22 $157.27 $154.11 $154.68 $151.60 369,255
2021-04-06 $157.57 $157.57 $155.33 $156.13 $153.02 419,164
2021-04-05 $155.49 $159.05 $155.15 $158.60 $155.44 645,943
2021-04-01 $153.59 $154.98 $152.35 $154.92 $151.83 407,268
2021-03-31 $152.84 $154.21 $152.51 $153.10 $150.05 516,547
2021-03-30 $156.89 $156.89 $152.78 $152.98 $149.93 453,078
2021-03-29 $153.40 $157.69 $151.14 $157.31 $154.17 771,233
2021-03-26 $148.20 $153.63 $147.45 $153.44 $150.38 603,131
2021-03-25 $149.00 $149.06 $147.24 $148.24 $145.28 490,548
2021-03-24 $147.23 $150.16 $147.14 $148.87 $145.90 573,156
2021-03-23 $147.90 $149.11 $146.54 $147.27 $144.33 461,296
2021-03-22 $146.36 $147.73 $146.09 $147.59 $144.65 415,390
2021-03-19 $145.36 $148.06 $145.18 $146.18 $143.27 1,158,028
2021-03-18 $145.76 $146.94 $144.55 $145.46 $142.56 417,083
2021-03-17 $147.71 $148.03 $146.05 $146.75 $143.82 600,073
2021-03-16 $146.60 $148.22 $145.43 $147.63 $144.69 387,763
2021-03-15 $143.53 $146.50 $142.70 $146.39 $143.47 362,523
2021-03-12 $144.08 $144.29 $142.87 $144.06 $141.19 428,166
2021-03-11 $143.20 $145.80 $143.20 $144.49 $141.05 412,468
2021-03-10 $141.98 $143.37 $141.78 $142.38 $138.99 356,772
2021-03-09 $142.70 $145.47 $141.84 $141.98 $138.60 467,451
2021-03-08 $143.00 $145.02 $141.70 $141.82 $138.44 472,919
2021-03-05 $140.52 $142.68 $139.05 $142.48 $139.08 486,393
2021-03-04 $141.78 $143.13 $137.91 $139.17 $135.85 557,188
2021-03-03 $143.44 $143.63 $141.30 $141.89 $138.51 472,175
2021-03-02 $146.51 $146.51 $142.93 $143.84 $140.41 519,425
2021-03-01 $143.45 $147.01 $142.84 $146.48 $142.99 457,424
2021-02-26 $143.98 $144.70 $142.23 $142.49 $139.09 703,100
2021-02-25 $144.87 $146.41 $142.64 $143.26 $139.85 418,930
2021-02-24 $143.53 $145.88 $142.09 $145.08 $141.62 579,662
2021-02-23 $147.68 $147.68 $143.55 $143.66 $140.24 1,010,897
2021-02-22 $148.46 $149.12 $146.82 $147.50 $143.98 430,767
2021-02-19 $150.00 $151.11 $148.89 $149.54 $145.98 614,238
2021-02-18 $146.35 $149.68 $146.14 $149.28 $145.72 425,818
2021-02-17 $145.19 $148.62 $144.75 $147.43 $143.92 607,502
2021-02-16 $148.25 $148.78 $145.59 $146.24 $142.75 710,142
2021-02-12 $144.58 $148.20 $144.58 $148.07 $144.54 767,788
2021-02-11 $144.70 $145.72 $144.39 $145.35 $141.89 502,085
2021-02-10 $142.27 $144.74 $141.99 $144.38 $140.94 624,365
2021-02-09 $142.32 $142.67 $141.03 $141.67 $138.29 636,346
2021-02-08 $144.66 $144.92 $142.40 $143.09 $139.68 599,798
2021-02-05 $144.20 $145.44 $143.59 $144.13 $140.70 741,572
2021-02-04 $144.65 $145.29 $142.13 $143.17 $139.76 1,024,352
2021-02-03 $147.83 $148.25 $144.54 $144.55 $141.11 486,260
2021-02-02 $147.49 $147.49 $143.58 $146.50 $143.01 694,637
2021-02-01 $142.59 $146.40 $142.06 $146.07 $142.59 704,014
2021-01-29 $144.28 $144.38 $141.28 $141.31 $137.94 705,168
2021-01-28 $145.34 $146.99 $143.49 $144.83 $141.38 674,624
2021-01-27 $150.17 $150.58 $143.59 $143.63 $140.21 1,352,085
2021-01-26 $151.40 $152.42 $149.85 $151.79 $148.17 549,937
2021-01-25 $148.92 $150.71 $148.23 $150.67 $147.08 725,496
2021-01-22 $150.47 $151.01 $148.79 $148.94 $145.39 852,146
2021-01-21 $152.30 $153.61 $150.77 $151.10 $147.50 505,156
2021-01-20 $152.53 $152.63 $150.55 $152.49 $148.86 413,128
2021-01-19 $152.47 $152.91 $151.07 $151.56 $147.95 384,725
2021-01-15 $153.04 $154.09 $150.86 $151.57 $147.96 691,613
2021-01-14 $154.41 $155.02 $153.37 $153.57 $149.91 458,718
2021-01-13 $155.09 $156.07 $153.36 $154.22 $150.54 689,450
2021-01-12 $154.37 $155.51 $154.15 $154.76 $151.07 511,950
2021-01-11 $154.87 $155.72 $154.10 $155.01 $151.32 447,331
2021-01-08 $156.02 $158.11 $154.69 $156.21 $152.49 578,489
2021-01-07 $155.88 $158.36 $155.11 $155.62 $151.91 978,345
2021-01-06 $153.00 $156.09 $151.41 $155.78 $152.07 762,372
2021-01-05 $150.76 $152.48 $149.42 $151.72 $148.10 723,509
2021-01-04 $153.45 $154.41 $149.51 $151.51 $147.90 641,902
2020-12-31 $152.43 $153.40 $151.23 $153.20 $149.55 275,049
2020-12-30 $152.14 $152.51 $151.50 $152.11 $148.49 319,241
2020-12-29 $153.21 $153.62 $150.76 $151.37 $147.76 524,616
2020-12-28 $151.24 $152.51 $150.31 $152.06 $148.44 462,817
2020-12-24 $148.23 $150.02 $147.58 $150.01 $146.44 162,003
2020-12-23 $148.81 $148.98 $147.40 $147.41 $143.90 454,343
2020-12-22 $149.60 $149.92 $148.21 $148.48 $144.94 587,782
2020-12-21 $151.69 $152.74 $148.55 $149.36 $145.80 495,478
2020-12-18 $151.06 $154.22 $150.23 $153.88 $150.21 1,263,795
2020-12-17 $148.30 $150.92 $148.00 $150.83 $147.24 714,580
2020-12-16 $147.72 $148.35 $145.88 $146.81 $143.31 654,720
2020-12-15 $146.62 $148.07 $145.85 $147.41 $143.90 637,598
2020-12-14 $147.33 $148.97 $145.60 $146.10 $142.62 751,216
2020-12-11 $145.88 $147.76 $145.66 $147.63 $143.55 677,894
2020-12-10 $147.27 $148.54 $145.34 $146.22 $142.18 923,255
2020-12-09 $147.75 $148.56 $146.52 $148.31 $144.21 554,866
2020-12-08 $145.98 $147.84 $145.51 $147.23 $143.16 442,933
2020-12-07 $148.72 $149.67 $145.10 $146.15 $142.11 798,553
2020-12-04 $148.32 $149.23 $147.55 $149.22 $145.09 454,200
2020-12-03 $146.61 $148.99 $146.61 $148.01 $143.92 345,978
2020-12-02 $148.40 $149.28 $146.64 $147.23 $143.16 539,910
2020-12-01 $148.50 $149.33 $146.18 $148.45 $144.34 590,020
2020-11-30 $147.79 $148.02 $144.75 $146.88 $142.82 812,126
2020-11-27 $146.96 $147.48 $145.08 $147.40 $143.32 188,144
2020-11-25 $147.73 $147.73 $145.08 $146.27 $142.22 378,911
2020-11-24 $148.46 $148.52 $146.13 $146.94 $142.88 414,243
2020-11-23 $145.17 $147.80 $144.58 $147.58 $143.50 334,177
2020-11-20 $146.87 $146.87 $144.70 $144.92 $140.91 431,368
2020-11-19 $145.05 $146.81 $143.44 $146.60 $142.55 426,647
2020-11-18 $146.95 $147.55 $145.62 $145.77 $141.74 378,366
2020-11-17 $147.96 $148.55 $146.75 $147.28 $143.21 294,354
2020-11-16 $147.30 $148.65 $146.38 $148.51 $144.40 466,168
2020-11-13 $147.08 $147.52 $145.19 $146.69 $142.63 268,857
2020-11-12 $148.54 $148.56 $144.66 $145.55 $141.52 391,076
2020-11-11 $147.43 $149.87 $147.24 $148.83 $144.71 285,504
2020-11-10 $146.86 $147.72 $144.71 $146.25 $142.21 523,807
2020-11-09 $151.20 $153.34 $146.53 $146.88 $142.82 567,573
2020-11-06 $144.61 $147.08 $143.83 $146.59 $142.54 337,832
2020-11-05 $147.24 $147.99 $143.96 $144.68 $140.68 509,616
2020-11-04 $145.16 $147.29 $144.43 $144.84 $140.83 451,041
2020-11-03 $142.13 $145.96 $141.42 $143.66 $139.69 463,228
2020-11-02 $138.34 $141.52 $138.34 $140.77 $136.88 643,659
2020-10-30 $136.61 $141.93 $136.13 $137.60 $133.79 1,020,246
2020-10-29 $135.21 $139.45 $134.84 $138.12 $134.30 560,940
2020-10-28 $137.92 $138.27 $134.68 $135.48 $131.73 617,770
2020-10-27 $142.14 $142.98 $139.91 $139.99 $136.12 299,231
2020-10-26 $144.05 $144.94 $140.92 $142.18 $138.25 306,411
2020-10-23 $145.59 $146.04 $144.65 $145.73 $141.70 363,113
2020-10-22 $144.00 $145.23 $142.75 $144.78 $140.78 281,440
2020-10-21 $143.84 $145.11 $143.67 $144.51 $140.51 374,734
2020-10-20 $142.30 $144.11 $142.04 $143.49 $139.52 335,175
2020-10-19 $143.61 $144.41 $141.43 $141.79 $137.87 372,417
2020-10-16 $143.72 $145.14 $143.17 $143.34 $139.38 381,617
2020-10-15 $140.70 $143.79 $140.33 $143.27 $139.31 419,227
2020-10-14 $142.04 $142.75 $141.46 $141.70 $137.78 307,034
2020-10-13 $142.60 $143.79 $141.22 $142.08 $138.15 480,465
2020-10-12 $142.15 $143.20 $140.98 $142.65 $138.70 445,484
2020-10-09 $139.73 $141.42 $139.19 $140.84 $136.94 271,652
2020-10-08 $138.72 $139.91 $137.81 $139.05 $135.20 301,042
2020-10-07 $136.59 $137.82 $135.32 $137.51 $133.71 417,641
2020-10-06 $136.20 $138.68 $135.56 $135.75 $132.00 540,167
2020-10-05 $134.22 $136.42 $133.46 $136.31 $132.54 505,206
2020-10-02 $131.70 $133.88 $131.23 $133.41 $129.72 496,704
2020-10-01 $133.41 $135.40 $132.60 $133.94 $130.24 737,120
2020-09-30 $131.92 $132.85 $130.85 $132.00 $128.35 789,902
2020-09-29 $132.10 $133.14 $131.36 $131.72 $128.08 227,258
2020-09-28 $131.80 $133.29 $131.38 $132.00 $128.35 528,746
2020-09-25 $127.21 $130.57 $126.77 $130.40 $126.79 399,174
2020-09-24 $128.61 $128.94 $126.99 $127.85 $124.31 591,052
2020-09-23 $131.99 $132.23 $128.64 $128.88 $125.32 315,025
2020-09-22 $131.48 $132.09 $129.97 $132.04 $128.39 377,126
2020-09-21 $130.13 $131.27 $128.53 $130.91 $127.29 575,498
2020-09-18 $133.41 $133.98 $131.17 $131.51 $127.87 906,788
2020-09-17 $133.93 $133.93 $131.92 $133.48 $129.79 592,339
2020-09-16 $136.51 $137.64 $135.00 $135.06 $131.32 492,712
2020-09-15 $136.63 $137.33 $135.05 $135.63 $131.88 504,689
2020-09-14 $135.19 $136.89 $135.19 $136.03 $132.27 407,252
2020-09-11 $134.92 $135.60 $133.27 $134.43 $130.16 317,108
2020-09-10 $136.95 $138.17 $133.52 $133.88 $129.63 447,521
2020-09-09 $133.95 $137.57 $133.37 $136.38 $132.05 463,511
2020-09-08 $133.67 $135.46 $132.01 $132.34 $128.14 583,398
2020-09-04 $138.97 $138.97 $133.53 $135.41 $131.11 402,827
2020-09-03 $142.39 $142.51 $137.28 $138.31 $133.92 510,137
2020-09-02 $139.73 $143.74 $139.49 $143.13 $138.59 434,445
2020-09-01 $137.47 $139.48 $137.26 $139.35 $134.93 373,577
2020-08-31 $138.38 $138.53 $137.32 $137.40 $133.04 510,517
2020-08-28 $139.23 $139.59 $137.98 $138.47 $134.07 267,936
2020-08-27 $139.98 $140.40 $138.10 $138.81 $134.40 333,144
2020-08-26 $138.46 $139.15 $137.53 $139.02 $134.61 513,827
2020-08-25 $138.97 $139.39 $137.37 $138.27 $133.88 382,376
2020-08-24 $138.10 $138.82 $136.92 $138.37 $133.98 383,087
2020-08-21 $137.59 $137.59 $136.46 $136.87 $132.52 377,985
2020-08-20 $136.80 $138.02 $136.80 $137.30 $132.94 304,155
2020-08-19 $139.55 $139.94 $136.99 $137.30 $132.94 780,759
2020-08-18 $138.48 $139.83 $138.48 $139.24 $134.82 362,425
2020-08-17 $139.72 $140.32 $137.68 $138.14 $133.75 572,541
2020-08-14 $138.98 $140.03 $138.47 $138.88 $134.47 280,518
2020-08-13 $138.36 $140.25 $138.13 $138.84 $134.43 655,383
2020-08-12 $141.70 $142.37 $138.89 $139.12 $134.70 837,351
2020-08-11 $138.83 $144.50 $138.74 $142.11 $137.60 1,131,440
2020-08-10 $135.74 $137.05 $135.30 $136.60 $132.26 721,412
2020-08-07 $134.84 $136.16 $134.30 $135.25 $130.96 768,242
2020-08-06 $134.95 $136.06 $134.18 $135.36 $131.06 484,036
2020-08-05 $137.22 $137.84 $134.54 $135.01 $130.72 506,976
2020-08-04 $136.58 $137.34 $135.76 $137.28 $132.92 518,123
2020-08-03 $135.28 $137.42 $135.01 $137.04 $132.69 481,946
2020-07-31 $133.81 $134.41 $132.71 $134.34 $130.07 640,788
2020-07-30 $132.55 $134.18 $132.31 $133.89 $129.64 419,873
2020-07-29 $132.95 $134.28 $132.16 $134.01 $129.76 387,280
2020-07-28 $133.41 $134.07 $131.85 $132.55 $128.34 409,287
2020-07-27 $131.59 $134.04 $130.64 $133.81 $129.56 429,581
2020-07-24 $130.59 $131.32 $128.62 $131.28 $127.11 449,140
2020-07-23 $131.93 $133.34 $129.30 $129.71 $125.59 382,530
2020-07-22 $129.72 $131.70 $129.55 $131.29 $127.12 446,157
2020-07-21 $129.97 $131.39 $129.14 $129.95 $125.82 484,252
2020-07-20 $128.72 $129.84 $128.33 $129.32 $125.21 443,685
2020-07-17 $128.28 $129.43 $128.00 $129.10 $125.00 434,475
2020-07-16 $128.26 $128.39 $127.12 $127.46 $123.41 437,960
2020-07-15 $127.59 $129.47 $127.31 $128.75 $124.66 504,305
2020-07-14 $124.81 $126.81 $123.87 $126.78 $122.75 366,923
2020-07-13 $126.93 $127.47 $124.64 $125.12 $121.15 480,435
2020-07-10 $127.72 $127.94 $124.83 $126.06 $122.06 655,558
2020-07-09 $127.47 $129.05 $126.17 $127.57 $123.52 694,551
2020-07-08 $127.94 $129.01 $127.46 $128.59 $124.51 393,163
2020-07-07 $128.20 $129.65 $126.98 $127.11 $123.07 377,420
2020-07-06 $130.00 $130.32 $128.01 $128.69 $124.60 462,815
2020-07-02 $127.82 $129.85 $127.63 $128.22 $124.15 573,778
2020-07-01 $126.39 $128.62 $125.48 $127.27 $123.23 539,700
2020-06-30 $125.52 $126.65 $124.70 $126.19 $122.18 769,234
2020-06-29 $125.05 $125.81 $122.77 $125.77 $121.78 608,635
2020-06-26 $124.65 $126.95 $124.36 $124.64 $120.68 1,541,962
2020-06-25 $122.49 $125.02 $121.05 $124.79 $120.83 635,890
2020-06-24 $123.96 $124.26 $122.44 $122.70 $118.80 527,011
2020-06-23 $125.76 $126.94 $124.45 $124.65 $120.69 455,372
2020-06-22 $123.28 $126.08 $123.18 $124.71 $120.75 500,902
2020-06-19 $127.84 $128.03 $123.27 $123.33 $119.41 970,240
2020-06-18 $125.43 $126.57 $125.04 $125.94 $121.94 463,239
2020-06-17 $125.09 $126.61 $125.05 $126.11 $122.11 651,480
2020-06-16 $125.00 $126.50 $124.25 $125.11 $121.14 938,960
2020-06-15 $119.57 $122.50 $119.40 $122.40 $118.51 1,163,653
2020-06-12 $120.83 $122.38 $118.36 $121.63 $117.77 1,488,558
2020-06-11 $119.14 $119.55 $117.20 $118.93 $115.15 1,574,070
2020-06-10 $124.01 $124.06 $121.01 $121.78 $117.38 830,597
2020-06-09 $127.12 $127.45 $123.28 $123.51 $119.05 647,857
2020-06-08 $125.77 $127.53 $125.10 $127.49 $122.88 513,953
2020-06-05 $125.14 $127.86 $124.85 $126.67 $122.09 596,011
2020-06-04 $123.60 $124.44 $122.95 $124.00 $119.52 515,828
2020-06-03 $123.62 $124.71 $123.43 $124.30 $119.81 361,808
2020-06-02 $123.28 $123.31 $121.78 $123.28 $118.83 594,514
2020-06-01 $121.12 $122.81 $120.11 $122.23 $117.81 428,332
2020-05-29 $119.44 $121.53 $118.08 $121.10 $116.72 773,773
2020-05-28 $117.19 $120.53 $117.13 $119.26 $114.95 546,222
2020-05-27 $118.07 $118.85 $116.02 $116.70 $112.48 1,119,363
2020-05-26 $119.40 $119.87 $116.76 $117.12 $112.89 680,092
2020-05-22 $117.81 $117.98 $116.22 $116.81 $112.59 553,913
2020-05-21 $120.61 $120.61 $117.68 $117.79 $113.53 514,632
2020-05-20 $120.73 $122.74 $120.50 $120.96 $116.59 452,326
2020-05-19 $119.01 $121.37 $119.01 $119.57 $115.25 571,401
2020-05-18 $118.58 $120.39 $118.09 $119.44 $115.12 602,794
2020-05-15 $112.98 $116.29 $112.98 $115.55 $111.38 1,776,617
2020-05-14 $113.32 $114.93 $110.74 $114.87 $110.72 801,392
2020-05-13 $117.94 $118.56 $112.62 $114.11 $109.99 885,965
2020-05-12 $119.23 $120.44 $117.85 $117.85 $113.59 885,427
2020-05-11 $116.16 $119.74 $115.59 $119.26 $114.95 710,211
2020-05-08 $119.00 $119.19 $115.62 $116.81 $112.59 888,168
2020-05-07 $117.51 $118.50 $116.15 $116.69 $112.47 797,264
2020-05-06 $115.42 $116.85 $114.60 $116.00 $111.81 573,536
2020-05-05 $115.07 $116.10 $114.66 $115.35 $111.18 598,391
2020-05-04 $112.35 $114.06 $111.75 $113.85 $109.74 544,909
2020-05-01 $114.20 $114.72 $111.87 $113.06 $108.98 503,503
2020-04-30 $114.80 $116.57 $114.34 $116.00 $111.81 481,051
2020-04-29 $113.91 $116.99 $113.75 $115.52 $111.35 614,835
2020-04-28 $115.61 $116.59 $112.28 $112.47 $108.41 863,567
2020-04-27 $112.31 $114.62 $112.30 $114.34 $110.21 535,474
2020-04-24 $110.78 $111.60 $109.49 $111.44 $107.41 698,151
2020-04-23 $110.00 $111.19 $108.91 $110.25 $106.27 814,187
2020-04-22 $109.10 $110.52 $108.03 $109.41 $105.46 566,658
2020-04-21 $108.43 $108.69 $105.39 $107.36 $103.48 740,528
2020-04-20 $108.70 $110.62 $107.97 $109.79 $105.82 618,978
2020-04-17 $109.01 $110.14 $108.51 $109.94 $105.97 707,353
2020-04-16 $107.24 $108.74 $105.25 $107.05 $103.18 953,319
2020-04-15 $105.55 $107.69 $104.95 $106.57 $102.72 1,016,913
2020-04-14 $105.00 $107.19 $102.98 $106.95 $103.09 952,780
2020-04-13 $105.27 $105.90 $101.32 $102.59 $98.88 502,287
2020-04-09 $102.53 $106.37 $101.40 $105.91 $102.08 1,271,388
2020-04-08 $101.41 $103.34 $99.58 $102.10 $98.41 956,949
2020-04-07 $101.06 $103.51 $99.43 $100.76 $97.12 941,832
2020-04-06 $96.63 $99.31 $95.55 $98.61 $95.05 1,126,237
2020-04-03 $91.36 $94.46 $91.12 $92.39 $89.05 561,734
2020-04-02 $90.40 $93.94 $90.38 $92.10 $88.77 784,044
2020-04-01 $91.77 $93.00 $90.08 $91.32 $88.02 1,122,975
2020-03-31 $95.55 $97.26 $93.63 $94.83 $91.40 1,001,325
2020-03-30 $92.31 $97.38 $90.58 $96.94 $93.44 1,036,023
2020-03-27 $94.90 $95.00 $91.31 $91.57 $88.26 947,370
2020-03-26 $94.92 $97.80 $93.47 $96.93 $93.43 1,308,641
2020-03-25 $94.17 $96.35 $88.89 $93.94 $90.55 1,898,935
2020-03-24 $87.84 $94.88 $87.00 $94.83 $91.40 871,018
2020-03-23 $89.86 $89.86 $81.90 $84.26 $81.22 1,246,828
2020-03-20 $93.84 $97.68 $89.81 $90.77 $87.49 1,151,552
2020-03-19 $100.08 $100.28 $92.54 $93.44 $90.06 1,332,841
2020-03-18 $99.52 $104.77 $95.79 $100.90 $97.25 1,522,599
2020-03-17 $101.61 $107.14 $97.63 $104.82 $101.03 2,142,156
2020-03-16 $92.34 $103.43 $91.40 $99.63 $96.03 1,554,607
2020-03-13 $99.61 $103.74 $95.12 $103.68 $99.93 1,887,901
2020-03-12 $90.99 $99.10 $90.46 $95.71 $92.25 2,707,121
2020-03-11 $96.90 $98.81 $95.34 $97.67 $93.61 1,595,680
2020-03-10 $94.61 $100.24 $93.80 $99.49 $95.36 1,904,981
2020-03-09 $93.71 $95.73 $91.24 $91.52 $87.72 1,240,248
2020-03-06 $98.08 $100.99 $95.55 $100.36 $96.19 1,281,877
2020-03-05 $103.56 $104.28 $99.69 $101.39 $97.18 1,098,538
2020-03-04 $104.51 $106.21 $103.05 $106.15 $101.74 1,175,725
2020-03-03 $106.51 $106.72 $102.14 $102.52 $98.26 2,486,867
2020-03-02 $105.51 $107.22 $103.59 $106.25 $101.84 2,429,063
2020-02-28 $106.06 $108.09 $102.91 $104.36 $100.03 3,048,485
2020-02-27 $110.29 $111.76 $107.69 $107.69 $103.22 1,322,911
2020-02-26 $113.93 $115.37 $112.51 $112.54 $107.87 1,675,830
2020-02-25 $116.77 $117.64 $112.32 $112.45 $107.78 826,060
2020-02-24 $116.36 $117.87 $115.55 $116.44 $111.60 565,340
2020-02-21 $121.12 $121.12 $119.11 $119.61 $114.64 577,637
2020-02-20 $122.77 $122.77 $118.06 $121.38 $116.34 1,505,491
2020-02-19 $123.32 $123.61 $122.06 $122.88 $117.78 554,910
2020-02-18 $122.09 $122.67 $121.69 $122.51 $117.42 637,727
2020-02-14 $122.80 $123.79 $121.61 $122.28 $117.20 633,650
2020-02-13 $122.73 $123.81 $122.19 $122.37 $117.29 701,446
2020-02-12 $120.37 $123.72 $119.90 $123.43 $118.30 1,140,147
2020-02-11 $119.25 $119.88 $118.63 $119.81 $114.83 575,049
2020-02-10 $117.93 $118.88 $117.53 $118.24 $113.33 949,337
2020-02-07 $119.11 $120.20 $117.53 $117.85 $112.96 677,244
2020-02-06 $121.14 $121.63 $119.59 $119.73 $114.76 859,144
2020-02-05 $117.91 $121.57 $117.91 $120.70 $115.69 1,475,112
2020-02-04 $117.98 $118.41 $115.80 $117.34 $112.47 1,030,853
2020-02-03 $120.67 $121.01 $116.20 $116.43 $111.59 1,291,611
2020-01-31 $120.49 $121.43 $115.39 $119.15 $114.20 2,180,914
2020-01-30 $128.69 $129.81 $127.84 $129.46 $124.08 946,354
2020-01-29 $130.57 $130.76 $129.52 $129.54 $124.16 415,103
2020-01-28 $129.74 $130.65 $129.25 $129.77 $124.38 424,131
2020-01-27 $128.73 $130.39 $128.12 $129.41 $124.03 399,545
2020-01-24 $131.97 $132.39 $130.23 $131.03 $125.59 369,858
2020-01-23 $132.60 $132.83 $130.64 $131.26 $125.81 447,754
2020-01-22 $133.29 $134.30 $132.50 $132.53 $127.03 729,397
2020-01-21 $130.27 $132.83 $130.27 $132.57 $127.06 683,219
2020-01-17 $129.82 $131.15 $129.14 $131.00 $125.56 523,773
2020-01-16 $129.09 $129.96 $129.07 $129.35 $123.98 374,345
2020-01-15 $128.49 $129.29 $127.91 $128.28 $122.95 398,777
2020-01-14 $128.23 $128.83 $127.36 $128.10 $122.78 469,957
2020-01-13 $127.86 $128.84 $127.47 $128.49 $123.15 430,407
2020-01-10 $128.07 $128.12 $126.78 $127.59 $122.29 643,966
2020-01-09 $125.98 $128.50 $125.81 $128.10 $122.78 752,343
2020-01-08 $124.86 $126.22 $124.03 $125.36 $120.15 486,151
2020-01-07 $125.00 $125.47 $124.21 $124.56 $119.39 585,420
2020-01-06 $123.15 $125.01 $122.79 $125.00 $119.81 401,248
2020-01-03 $122.01 $123.99 $121.90 $123.88 $118.73 359,154
2020-01-02 $124.69 $124.89 $122.97 $123.78 $118.64 391,226
2019-12-31 $122.51 $123.62 $122.20 $123.54 $118.41 375,364
2019-12-30 $123.10 $123.22 $122.03 $122.79 $117.69 273,814
2019-12-27 $122.86 $123.53 $122.12 $123.21 $118.09 286,745
2019-12-26 $122.94 $123.59 $122.06 $122.62 $117.53 261,909
2019-12-24 $123.03 $123.22 $122.66 $123.06 $117.95 110,031
2019-12-23 $123.81 $124.29 $122.78 $122.86 $117.76 345,730
2019-12-20 $123.26 $123.87 $122.73 $123.61 $118.48 1,307,876
2019-12-19 $123.29 $123.89 $122.29 $122.54 $117.45 640,928
2019-12-18 $122.73 $124.69 $122.64 $123.71 $118.57 655,071
2019-12-17 $121.02 $122.83 $120.86 $122.47 $117.38 854,664
2019-12-16 $120.57 $121.73 $120.40 $120.88 $115.86 1,336,350
2019-12-13 $119.10 $119.97 $119.07 $119.72 $114.75 609,602
2019-12-12 $118.69 $120.47 $118.62 $119.55 $114.58 609,693
2019-12-11 $120.98 $121.07 $118.86 $119.42 $113.95 830,456
2019-12-10 $120.87 $121.93 $120.77 $121.40 $115.83 432,252
2019-12-09 $123.06 $123.14 $121.01 $121.19 $115.63 544,686
2019-12-06 $122.74 $124.95 $122.43 $123.01 $117.37 439,142
2019-12-05 $121.79 $122.41 $121.38 $121.86 $116.27 652,544
2019-12-04 $121.27 $122.50 $121.24 $121.76 $116.18 469,906
2019-12-03 $121.07 $121.75 $120.82 $121.46 $115.89 446,343
2019-12-02 $123.65 $123.65 $121.11 $122.21 $116.61 408,843
2019-11-29 $122.89 $124.28 $122.39 $123.71 $118.04 284,766
2019-11-27 $123.81 $123.81 $122.45 $123.10 $117.46 406,399
2019-11-26 $121.32 $123.59 $121.30 $123.39 $117.73 805,380
2019-11-25 $121.47 $122.09 $121.22 $121.47 $115.90 388,793
2019-11-22 $121.59 $121.79 $119.75 $121.20 $115.64 415,531
2019-11-21 $122.39 $122.63 $120.56 $121.35 $115.79 662,897
2019-11-20 $121.81 $123.48 $121.35 $122.44 $116.83 496,530
2019-11-19 $120.38 $122.42 $119.80 $122.05 $116.45 731,511
2019-11-18 $120.20 $121.41 $119.80 $120.59 $115.06 570,947
2019-11-15 $119.84 $119.84 $118.72 $119.80 $114.31 570,800
2019-11-14 $119.04 $119.41 $118.36 $119.37 $113.90 549,884
2019-11-13 $118.03 $119.33 $117.95 $118.87 $113.42 357,249
2019-11-12 $118.40 $119.12 $117.81 $118.23 $112.81 472,148
2019-11-11 $119.06 $119.81 $118.01 $118.62 $113.18 398,289
2019-11-08 $119.99 $120.50 $117.64 $119.58 $114.10 475,332
2019-11-07 $117.21 $120.97 $116.83 $120.48 $114.96 832,168
2019-11-06 $118.47 $119.66 $115.15 $116.84 $111.48 1,537,282
2019-11-05 $123.76 $124.26 $122.37 $123.40 $117.74 705,243
2019-11-04 $126.21 $126.26 $123.34 $123.47 $117.81 428,713
2019-11-01 $125.63 $126.77 $125.36 $125.81 $120.04 364,918
2019-10-31 $124.88 $125.92 $122.50 $125.22 $119.48 344,503
2019-10-30 $124.61 $124.97 $123.85 $124.86 $119.14 461,667
2019-10-29 $124.63 $126.09 $124.06 $124.60 $118.89 432,808
2019-10-28 $124.26 $125.23 $124.09 $124.75 $119.03 316,370
2019-10-25 $124.55 $125.18 $123.38 $123.55 $117.89 455,924
2019-10-24 $123.60 $125.49 $122.57 $124.78 $119.06 641,817
2019-10-23 $121.65 $123.43 $121.51 $123.10 $117.46 491,351
2019-10-22 $124.39 $124.66 $121.56 $121.67 $116.09 448,389
2019-10-21 $123.38 $123.81 $121.99 $123.65 $117.98 381,735
2019-10-18 $125.08 $125.14 $122.13 $122.98 $117.34 456,724
2019-10-17 $125.48 $126.49 $125.04 $125.38 $119.63 327,467
2019-10-16 $124.89 $125.26 $123.60 $125.23 $119.49 545,643
2019-10-15 $124.01 $125.56 $123.76 $125.24 $119.50 330,001
2019-10-14 $124.41 $124.85 $123.45 $123.60 $117.93 258,278
2019-10-11 $123.83 $125.57 $123.83 $124.34 $118.64 409,434
2019-10-10 $120.54 $122.85 $119.61 $122.54 $116.92 452,661
2019-10-09 $120.61 $121.30 $119.85 $120.84 $115.30 1,438,710
2019-10-08 $120.97 $121.43 $118.99 $119.57 $114.09 1,481,707
2019-10-07 $122.48 $122.66 $121.27 $121.79 $116.21 976,676
2019-10-04 $122.51 $123.46 $121.92 $123.00 $117.36 735,604
2019-10-03 $121.33 $122.30 $119.26 $121.67 $116.09 809,334
2019-10-02 $123.90 $124.06 $121.49 $121.63 $116.05 741,587
2019-10-01 $125.05 $126.71 $124.50 $124.90 $119.17 446,190
2019-09-30 $123.94 $125.35 $123.94 $124.43 $118.73 556,330
2019-09-27 $127.28 $127.28 $122.75 $123.88 $118.20 435,304
2019-09-26 $126.82 $127.58 $125.58 $126.65 $120.84 364,814
2019-09-25 $125.13 $126.89 $124.27 $126.62 $120.82 259,573
2019-09-24 $126.52 $128.28 $124.97 $125.46 $119.71 666,913
2019-09-23 $126.19 $126.54 $124.29 $125.43 $119.68 520,006
2019-09-20 $127.04 $128.33 $126.20 $126.71 $120.90 1,041,397
2019-09-19 $128.34 $128.34 $126.20 $126.87 $121.05 375,273
2019-09-18 $127.52 $128.27 $124.44 $126.34 $120.55 488,985
2019-09-17 $125.16 $127.30 $125.16 $127.18 $121.35 460,189
2019-09-16 $123.40 $125.42 $123.17 $124.86 $119.14 309,108
2019-09-13 $124.72 $124.80 $123.45 $124.02 $118.33 358,703
2019-09-12 $125.10 $126.23 $124.15 $124.30 $118.60 372,313
2019-09-11 $124.98 $125.35 $123.86 $124.65 $118.42 518,065
2019-09-10 $128.38 $128.38 $123.92 $125.00 $118.75 582,582
2019-09-09 $131.05 $131.05 $128.47 $129.17 $122.72 373,640
2019-09-06 $132.11 $132.11 $130.16 $130.29 $123.78 414,794
2019-09-05 $130.00 $131.96 $129.69 $131.51 $124.94 326,016
2019-09-04 $129.90 $129.97 $128.56 $129.78 $123.29 398,415
2019-09-03 $128.55 $129.55 $127.85 $128.35 $121.94 426,710
2019-08-30 $131.27 $131.43 $129.08 $129.44 $122.97 465,237
2019-08-29 $130.06 $131.04 $129.46 $130.33 $123.82 428,808
2019-08-28 $128.75 $129.13 $126.96 $128.58 $122.15 561,039
2019-08-27 $129.50 $130.86 $128.70 $129.45 $122.98 650,319
2019-08-26 $128.14 $128.77 $126.75 $128.33 $121.92 606,645
2019-08-23 $129.77 $130.94 $126.97 $127.46 $121.09 1,743,648
2019-08-22 $130.84 $131.66 $129.34 $130.19 $123.68 580,425
2019-08-21 $129.11 $131.42 $129.01 $131.27 $124.71 637,835
2019-08-20 $128.37 $129.48 $127.49 $128.18 $121.77 482,390
2019-08-19 $129.00 $129.60 $128.18 $128.25 $121.84 1,051,401
2019-08-16 $127.20 $128.46 $126.37 $128.22 $121.81 564,818
2019-08-15 $126.29 $126.99 $125.48 $126.67 $120.34 1,045,919
2019-08-14 $125.23 $126.29 $124.35 $125.58 $119.30 1,209,712
2019-08-13 $124.70 $126.79 $123.76 $126.75 $120.42 1,088,872
2019-08-12 $125.41 $125.72 $124.02 $124.48 $118.26 323,000
2019-08-09 $125.72 $126.86 $124.50 $125.75 $119.47 429,513
2019-08-08 $124.52 $126.51 $124.28 $126.23 $119.92 597,221
2019-08-07 $122.05 $124.17 $120.73 $123.60 $117.42 585,878
2019-08-06 $122.34 $123.55 $120.93 $123.03 $116.88 824,419
2019-08-05 $124.12 $125.20 $120.28 $121.08 $115.03 982,748
2019-08-02 $128.44 $129.10 $127.30 $127.73 $121.35 752,883
2019-08-01 $126.36 $131.35 $125.10 $128.47 $122.05 1,109,601
2019-07-31 $128.82 $129.56 $126.45 $127.12 $120.77 1,161,075
2019-07-30 $132.74 $133.15 $130.95 $131.24 $124.68 749,784
2019-07-29 $134.67 $134.84 $133.07 $133.73 $127.05 576,221
2019-07-26 $134.90 $135.22 $133.89 $134.40 $127.68 742,248
2019-07-25 $134.90 $136.37 $134.05 $134.62 $127.89 642,830
2019-07-24 $133.93 $134.62 $132.73 $134.16 $127.46 338,496
2019-07-23 $132.73 $134.78 $132.45 $134.17 $127.47 438,095
2019-07-22 $133.87 $134.12 $132.44 $132.64 $126.01 577,909
2019-07-19 $135.43 $136.99 $133.05 $133.12 $126.47 546,120
2019-07-18 $133.12 $134.92 $133.12 $134.87 $128.13 329,747
2019-07-17 $132.57 $133.60 $131.98 $133.20 $126.54 402,056
2019-07-16 $132.83 $133.11 $131.98 $132.25 $125.64 327,943
2019-07-15 $132.54 $133.22 $131.69 $132.59 $125.96 346,265
2019-07-12 $132.83 $133.17 $131.92 $132.37 $125.76 510,177
2019-07-11 $131.68 $132.21 $130.93 $132.19 $125.58 469,697
2019-07-10 $131.47 $132.69 $130.88 $131.16 $124.61 435,324
2019-07-09 $130.62 $131.25 $130.23 $131.06 $124.51 614,803
2019-07-08 $132.05 $132.44 $131.19 $131.22 $124.66 483,863
2019-07-05 $131.67 $132.52 $130.86 $132.45 $125.83 560,215
2019-07-03 $130.87 $132.05 $130.68 $131.85 $125.26 375,008
2019-07-02 $129.66 $131.14 $129.45 $131.09 $124.54 692,418
2019-07-01 $129.32 $129.50 $128.07 $129.37 $122.91 693,981
2019-06-28 $128.97 $129.29 $127.12 $127.68 $121.30 1,255,539
2019-06-27 $127.78 $129.55 $126.90 $128.70 $122.27 1,325,730
2019-06-26 $128.40 $129.57 $127.27 $127.33 $120.97 537,326
2019-06-25 $128.85 $129.30 $127.75 $128.06 $121.66 605,965
2019-06-24 $129.36 $129.66 $127.95 $128.44 $122.02 576,587
2019-06-21 $130.55 $130.55 $128.59 $128.72 $122.29 1,509,040
2019-06-20 $131.82 $132.31 $129.99 $130.55 $124.03 547,111
2019-06-19 $130.06 $130.75 $129.04 $130.56 $124.04 510,869
2019-06-18 $130.19 $130.91 $129.58 $130.04 $123.54 697,441
2019-06-17 $130.65 $131.15 $129.44 $129.70 $123.22 601,003
2019-06-14 $131.22 $131.57 $130.13 $130.15 $123.65 477,988
2019-06-13 $131.46 $131.80 $129.99 $131.15 $124.60 574,918
2019-06-12 $131.18 $132.31 $131.04 $131.46 $124.43 507,776
2019-06-11 $133.12 $133.27 $130.50 $131.05 $124.04 636,482
2019-06-10 $131.90 $133.45 $131.57 $132.14 $125.07 535,861
2019-06-07 $129.34 $131.41 $129.27 $131.02 $124.01 823,635
2019-06-06 $127.75 $128.88 $127.18 $128.32 $121.46 674,410
2019-06-05 $126.76 $128.20 $125.84 $127.81 $120.98 685,862
2019-06-04 $124.28 $126.30 $123.58 $126.30 $119.55 748,252
2019-06-03 $124.94 $125.60 $122.45 $123.12 $116.54 1,852,446
2019-05-31 $123.52 $125.56 $123.52 $124.87 $118.19 995,124
2019-05-30 $123.85 $124.82 $123.73 $124.62 $117.96 710,763
2019-05-29 $123.08 $124.59 $122.54 $123.79 $117.17 1,301,721
2019-05-28 $124.28 $125.77 $123.73 $123.82 $117.20 1,410,065
2019-05-24 $123.71 $124.42 $122.79 $123.90 $117.27 916,111
2019-05-23 $122.27 $123.07 $121.72 $122.94 $116.37 693,437
2019-05-22 $123.61 $124.72 $123.05 $123.17 $116.58 778,014
2019-05-21 $123.08 $124.33 $122.87 $123.89 $117.27 782,866
2019-05-20 $120.83 $122.26 $120.57 $122.16 $115.63 654,392
2019-05-17 $121.23 $122.85 $121.23 $121.64 $115.14 640,893
2019-05-16 $121.09 $123.46 $121.09 $122.43 $115.88 908,060
2019-05-15 $118.09 $121.01 $117.93 $120.65 $114.20 946,718
2019-05-14 $117.94 $119.64 $117.47 $118.71 $112.36 1,076,341
2019-05-13 $117.23 $118.32 $116.84 $117.30 $111.03 1,389,887
2019-05-10 $116.56 $119.77 $115.98 $119.20 $112.83 1,100,147
2019-05-09 $114.72 $117.44 $114.66 $117.07 $110.81 1,158,135
2019-05-08 $115.07 $117.01 $114.71 $115.78 $109.59 735,552
2019-05-07 $117.77 $117.77 $114.53 $115.23 $109.07 1,197,845
2019-05-06 $115.84 $118.23 $115.27 $118.03 $111.72 954,423
2019-05-03 $117.76 $117.93 $117.08 $117.77 $111.47 685,167
2019-05-02 $116.76 $118.28 $116.32 $117.00 $110.74 690,663
2019-05-01 $118.34 $118.46 $117.03 $117.06 $110.80 489,225
2019-04-30 $118.08 $118.65 $116.82 $118.13 $111.81 815,559
2019-04-29 $118.00 $118.09 $117.50 $117.77 $111.47 648,062
2019-04-26 $117.24 $117.98 $116.70 $117.93 $111.62 438,772
2019-04-25 $116.68 $117.21 $115.57 $117.06 $110.80 767,892
2019-04-24 $115.63 $117.58 $114.90 $116.95 $110.70 1,265,463
2019-04-23 $113.83 $115.24 $113.80 $115.07 $108.92 1,096,948
2019-04-22 $112.42 $113.45 $112.11 $113.39 $107.33 498,454
2019-04-18 $113.68 $113.84 $112.13 $112.79 $106.76 836,371
2019-04-17 $113.66 $115.07 $112.95 $114.00 $107.90 2,429,267
2019-04-16 $112.56 $113.28 $112.40 $113.25 $107.19 1,770,428
2019-04-15 $111.45 $112.48 $111.18 $112.45 $106.44 982,480
2019-04-12 $110.88 $111.53 $110.21 $111.49 $105.53 652,781
2019-04-11 $109.76 $110.34 $109.18 $110.30 $104.40 957,688
2019-04-10 $109.16 $109.87 $108.96 $109.50 $103.64 559,479
2019-04-09 $108.48 $109.39 $108.44 $109.23 $103.39 1,063,519
2019-04-08 $109.05 $109.44 $108.26 $109.22 $103.38 1,081,114
2019-04-05 $107.53 $109.29 $107.04 $109.17 $103.33 1,594,783
2019-04-04 $107.44 $108.23 $106.56 $107.34 $101.60 898,206
2019-04-03 $105.77 $107.76 $105.27 $107.60 $101.85 1,229,379
2019-04-02 $105.23 $105.51 $104.47 $105.18 $99.56 548,839
2019-04-01 $104.51 $105.15 $104.08 $104.99 $99.38 539,183
2019-03-29 $103.34 $103.85 $102.11 $103.69 $98.15 711,656
2019-03-28 $101.50 $102.76 $101.23 $102.70 $97.21 751,750
2019-03-27 $100.98 $101.27 $100.06 $101.07 $95.67 629,427
2019-03-26 $100.85 $101.75 $100.02 $100.76 $95.37 655,125
2019-03-25 $100.00 $100.67 $99.31 $100.35 $94.98 872,238
2019-03-22 $102.48 $102.72 $100.16 $100.37 $95.00 865,260
2019-03-21 $101.36 $103.31 $100.38 $102.78 $97.28 824,955
2019-03-20 $102.66 $102.91 $101.26 $101.76 $96.32 1,017,564
2019-03-19 $103.31 $104.09 $102.81 $102.97 $97.46 787,669
2019-03-18 $103.92 $104.77 $102.69 $103.33 $97.80 976,314
2019-03-15 $103.66 $104.49 $103.24 $103.55 $98.01 1,503,818
2019-03-14 $103.49 $103.76 $102.48 $103.61 $98.07 1,115,981
2019-03-13 $101.99 $104.40 $101.23 $103.48 $97.49 1,697,925
2019-03-12 $99.85 $100.76 $99.71 $100.44 $94.63 729,575
2019-03-11 $99.15 $99.66 $97.99 $99.49 $93.73 1,038,016
2019-03-08 $97.81 $99.08 $97.46 $98.94 $93.21 1,004,619
2019-03-07 $98.60 $98.86 $97.37 $98.62 $92.91 1,036,031
2019-03-06 $99.55 $100.15 $98.78 $98.85 $93.13 860,271
2019-03-05 $99.74 $100.20 $99.22 $99.50 $93.74 651,995
2019-03-04 $101.80 $102.43 $99.27 $99.65 $93.88 1,082,400
2019-03-01 $101.99 $101.99 $100.73 $101.49 $95.62 739,245
2019-02-28 $101.94 $102.45 $101.13 $101.25 $95.39 886,556
2019-02-27 $100.44 $102.11 $99.79 $102.06 $96.15 1,262,364
2019-02-26 $99.44 $101.07 $99.07 $100.86 $95.02 798,792
2019-02-25 $101.42 $101.42 $99.43 $99.56 $93.80 643,735
2019-02-22 $100.00 $101.05 $99.30 $100.84 $95.00 615,194
2019-02-21 $100.32 $100.60 $99.46 $99.60 $93.83 1,103,118
2019-02-20 $99.96 $100.89 $99.62 $100.16 $94.36 1,266,496
2019-02-19 $100.02 $100.30 $99.06 $99.83 $94.05 1,130,866
2019-02-15 $100.21 $101.05 $99.66 $100.35 $94.54 1,051,189
2019-02-14 $99.34 $99.85 $98.64 $99.46 $93.70 645,404
2019-02-13 $99.98 $100.23 $99.02 $99.74 $93.97 1,300,103
2019-02-12 $98.77 $99.48 $97.60 $99.38 $93.63 1,088,164
2019-02-11 $97.78 $100.60 $97.75 $98.31 $92.62 1,504,887
2019-02-08 $97.68 $98.99 $97.11 $97.53 $91.88 1,396,467
2019-02-07 $99.85 $101.00 $93.77 $96.89 $91.28 2,857,467
2019-02-06 $104.01 $104.35 $103.11 $103.54 $97.55 907,594
2019-02-05 $103.49 $104.35 $103.05 $104.35 $98.31 968,003
2019-02-04 $103.15 $103.49 $102.22 $103.42 $97.43 778,341
2019-02-01 $100.87 $103.74 $100.71 $102.98 $97.02 1,038,130
2019-01-31 $100.52 $100.88 $99.35 $100.83 $94.99 1,382,597
2019-01-30 $100.42 $100.81 $99.12 $100.80 $94.97 501,649
2019-01-29 $100.40 $100.43 $98.79 $99.90 $94.12 460,341
2019-01-28 $100.81 $101.33 $100.06 $100.55 $94.73 320,896
2019-01-25 $101.60 $102.16 $101.11 $101.84 $95.95 423,944
2019-01-24 $100.19 $100.88 $99.80 $100.80 $94.97 401,838
2019-01-23 $100.08 $100.45 $99.06 $99.81 $94.03 719,244
2019-01-22 $100.95 $101.09 $99.00 $99.64 $93.87 853,291
2019-01-18 $101.01 $101.78 $100.39 $101.31 $95.45 662,480
2019-01-17 $99.27 $100.65 $99.16 $100.11 $94.32 438,323
2019-01-16 $100.12 $100.25 $98.69 $99.37 $93.62 619,102
2019-01-15 $99.15 $100.38 $98.93 $100.04 $94.25 499,057
2019-01-14 $97.74 $99.43 $97.64 $98.90 $93.18 896,617
2019-01-11 $98.33 $98.80 $97.71 $98.78 $93.06 384,364
2019-01-10 $98.29 $99.28 $97.63 $99.12 $93.38 590,993
2019-01-09 $98.40 $99.04 $97.89 $98.52 $92.82 541,935
2019-01-08 $98.43 $98.82 $97.40 $98.36 $92.67 704,348
2019-01-07 $96.72 $97.55 $96.12 $97.15 $91.53 1,300,560
2019-01-04 $94.54 $97.41 $94.54 $96.88 $91.27 727,766
2019-01-03 $93.84 $95.03 $92.44 $93.65 $88.23 1,204,744
2019-01-02 $94.76 $96.00 $94.40 $95.08 $89.58 574,524
2018-12-31 $95.63 $96.73 $95.15 $96.25 $90.68 585,961
2018-12-28 $96.26 $96.55 $94.04 $95.13 $89.62 671,771
2018-12-27 $94.62 $96.03 $92.75 $95.86 $90.31 763,221
2018-12-26 $92.26 $95.70 $91.34 $95.51 $89.98 965,593
2018-12-24 $93.33 $93.54 $91.61 $91.79 $86.48 640,353
2018-12-21 $95.69 $97.43 $93.65 $93.93 $88.49 1,873,085
2018-12-20 $95.41 $96.55 $93.75 $95.66 $90.12 1,452,577
2018-12-19 $96.04 $99.31 $95.51 $96.20 $90.63 1,627,101
2018-12-18 $95.65 $96.39 $94.75 $96.01 $90.45 1,168,206
2018-12-17 $96.40 $96.91 $94.07 $94.79 $89.30 1,833,094
2018-12-14 $96.90 $98.10 $96.34 $96.63 $91.04 1,082,310
2018-12-13 $99.91 $100.22 $97.67 $97.91 $92.24 722,269
2018-12-12 $100.07 $101.92 $99.89 $99.99 $93.74 993,588
2018-12-11 $100.81 $101.35 $97.76 $98.79 $92.61 740,270
2018-12-10 $98.66 $99.94 $97.46 $99.38 $93.17 721,128
2018-12-07 $100.47 $101.55 $97.85 $98.64 $92.47 914,109
2018-12-06 $100.96 $101.85 $98.77 $100.72 $94.42 1,557,582
2018-12-04 $104.41 $105.21 $102.30 $103.09 $96.64 1,900,880
2018-12-03 $107.17 $107.28 $102.67 $104.65 $98.11 1,918,838
2018-11-30 $101.56 $105.87 $101.43 $105.87 $99.25 3,781,145
2018-11-29 $101.99 $102.85 $100.78 $101.77 $95.41 1,132,553
2018-11-28 $99.20 $102.48 $98.90 $102.44 $96.03 2,399,963
2018-11-27 $98.85 $99.14 $97.78 $98.69 $92.52 1,567,510
2018-11-26 $99.03 $99.94 $98.17 $98.91 $92.73 1,705,308
2018-11-23 $99.15 $100.39 $98.55 $98.95 $92.76 544,968
2018-11-21 $99.15 $100.84 $98.55 $100.20 $93.93 1,255,402
2018-11-20 $98.11 $100.82 $96.34 $98.41 $92.26 1,377,343
2018-11-19 $104.83 $105.28 $100.75 $101.16 $94.83 1,174,460
2018-11-16 $105.34 $106.43 $104.72 $104.72 $98.17 1,923,606
2018-11-15 $104.96 $106.63 $103.94 $105.89 $99.27 1,092,343
2018-11-14 $106.23 $107.29 $104.82 $105.50 $98.90 1,225,998
2018-11-13 $106.47 $107.60 $104.93 $105.42 $98.83 1,130,033
2018-11-12 $107.16 $108.75 $106.02 $106.24 $99.60 1,271,602
2018-11-09 $106.40 $107.73 $105.59 $107.21 $100.51 1,252,013
2018-11-08 $108.46 $108.94 $106.41 $107.52 $100.80 1,186,044
2018-11-07 $106.33 $109.42 $106.29 $108.68 $101.88 2,026,589
2018-11-06 $118.22 $119.89 $102.51 $105.27 $98.69 3,075,014
2018-11-05 $116.71 $117.44 $115.05 $116.58 $109.29 875,134
2018-11-02 $117.07 $119.36 $115.58 $116.31 $109.04 756,871
2018-11-01 $117.21 $117.40 $115.11 $116.71 $109.41 665,565
2018-10-31 $116.03 $118.50 $115.54 $116.94 $109.63 759,814
2018-10-30 $113.70 $115.27 $112.84 $114.25 $107.11 701,276
2018-10-29 $115.62 $116.72 $111.36 $113.30 $106.22 1,472,015
2018-10-26 $114.30 $116.35 $113.46 $114.19 $107.05 936,593
2018-10-25 $114.10 $117.47 $113.42 $116.62 $109.33 949,090
2018-10-24 $116.58 $117.92 $112.24 $112.48 $105.45 801,948
2018-10-23 $116.62 $117.63 $114.17 $116.88 $109.57 789,014
2018-10-22 $117.53 $119.31 $116.75 $118.28 $110.88 522,313
2018-10-19 $119.16 $120.54 $116.87 $116.96 $109.65 645,611
2018-10-18 $118.63 $119.59 $117.22 $118.59 $111.18 941,732
2018-10-17 $118.64 $119.27 $117.51 $118.81 $111.38 679,375
2018-10-16 $116.67 $118.82 $115.81 $118.65 $111.23 1,438,526
2018-10-15 $117.32 $117.44 $115.70 $115.75 $108.51 957,729
2018-10-12 $118.40 $118.91 $116.07 $117.35 $110.01 1,484,739
2018-10-11 $118.37 $119.65 $115.42 $115.73 $108.49 1,158,781
2018-10-10 $125.26 $125.55 $118.63 $118.85 $111.42 903,954
2018-10-09 $124.81 $126.04 $123.10 $125.59 $117.74 720,497
2018-10-08 $126.49 $127.00 $123.37 $125.16 $117.33 1,025,125
2018-10-05 $127.60 $128.54 $125.59 $126.90 $118.97 676,108
2018-10-04 $129.76 $129.79 $127.03 $127.57 $119.59 575,570
2018-10-03 $130.00 $130.36 $129.06 $129.72 $121.61 634,947
2018-10-02 $130.15 $130.48 $127.95 $129.58 $121.48 574,879
2018-10-01 $132.65 $133.70 $129.58 $130.07 $121.94 913,680
2018-09-28 $131.21 $133.04 $131.04 $131.95 $123.70 1,102,032
2018-09-27 $132.29 $133.21 $130.83 $131.24 $123.03 877,678
2018-09-26 $134.32 $134.93 $132.09 $132.29 $124.02 821,487
2018-09-25 $133.89 $134.61 $133.16 $134.15 $125.76 600,256
2018-09-24 $131.80 $133.91 $131.12 $133.46 $125.12 610,430
2018-09-21 $133.28 $134.48 $131.16 $132.65 $124.36 1,371,774
2018-09-20 $133.26 $133.37 $131.60 $132.99 $124.67 942,451
2018-09-19 $134.90 $135.84 $132.09 $132.66 $124.37 752,113
2018-09-18 $134.97 $135.78 $134.66 $135.35 $126.89 577,964
2018-09-17 $137.34 $137.92 $134.62 $134.79 $126.36 554,208
2018-09-14 $136.98 $138.24 $136.03 $137.72 $128.65 551,480
2018-09-13 $137.05 $137.78 $136.41 $136.86 $127.84 754,032
2018-09-12 $136.79 $137.20 $135.81 $136.82 $127.81 519,893
2018-09-11 $136.67 $137.59 $136.10 $136.71 $127.70 626,768
2018-09-10 $136.34 $137.05 $135.46 $136.83 $127.81 582,186
2018-09-07 $136.66 $137.86 $135.77 $136.20 $127.23 700,719
2018-09-06 $135.57 $137.08 $134.85 $136.98 $127.95 689,200
2018-09-05 $137.32 $137.67 $134.15 $135.64 $126.70 730,128
2018-09-04 $135.25 $136.76 $133.49 $136.62 $127.62 890,774
2018-08-31 $134.57 $135.36 $134.20 $135.14 $126.24 616,933
2018-08-30 $135.30 $135.54 $133.91 $134.65 $125.78 574,345
2018-08-29 $134.14 $135.65 $133.21 $135.35 $126.43 995,618
2018-08-28 $134.01 $134.22 $132.63 $133.11 $124.34 491,910
2018-08-27 $134.75 $135.13 $133.79 $133.87 $125.05 560,617
2018-08-24 $133.41 $134.68 $132.91 $134.33 $125.48 371,426
2018-08-23 $132.31 $133.57 $132.09 $133.22 $124.44 703,879
2018-08-22 $132.39 $132.94 $131.63 $132.72 $123.98 503,550
2018-08-21 $133.66 $134.64 $132.66 $132.85 $124.10 659,324
2018-08-20 $133.81 $134.48 $132.85 $133.32 $124.54 703,601
2018-08-17 $132.01 $133.30 $131.75 $133.23 $124.45 1,614,020
2018-08-16 $130.92 $132.76 $130.14 $132.31 $123.59 877,178
2018-08-15 $129.52 $130.07 $128.55 $129.86 $121.30 654,705
2018-08-14 $129.29 $130.58 $128.53 $130.10 $121.53 701,128
2018-08-13 $129.42 $131.17 $128.96 $129.02 $120.52 785,830
2018-08-10 $129.16 $130.78 $128.96 $129.37 $120.85 696,542
2018-08-09 $130.09 $131.21 $129.11 $129.73 $121.18 926,975
2018-08-08 $129.84 $130.84 $128.50 $129.45 $120.92 1,110,017
2018-08-07 $119.12 $129.75 $118.00 $129.17 $120.66 2,981,857
2018-08-06 $114.99 $116.25 $114.77 $116.20 $108.54 1,208,604
2018-08-03 $114.55 $115.03 $113.55 $114.99 $107.41 484,843
2018-08-02 $112.34 $114.67 $112.12 $114.51 $106.97 884,691
2018-08-01 $112.98 $113.58 $111.65 $112.56 $105.14 1,173,689
2018-07-31 $113.49 $113.94 $112.23 $112.98 $105.54 1,244,987
2018-07-30 $117.10 $117.10 $112.36 $113.10 $105.65 680,641
2018-07-27 $119.77 $119.98 $116.61 $117.32 $109.59 395,902
2018-07-26 $120.00 $120.65 $119.26 $119.38 $111.51 383,287
2018-07-25 $118.40 $120.00 $117.58 $119.96 $112.06 678,757
2018-07-24 $119.35 $119.67 $117.66 $118.15 $110.37 660,606
2018-07-23 $118.55 $118.95 $117.98 $118.90 $111.07 516,631
2018-07-20 $118.56 $119.00 $117.85 $118.50 $110.69 587,360
2018-07-19 $118.05 $119.08 $117.58 $118.69 $110.87 877,225
2018-07-18 $118.11 $118.22 $117.08 $118.17 $110.38 1,560,747
2018-07-17 $117.33 $118.53 $117.19 $118.26 $110.47 732,878
2018-07-16 $118.06 $118.62 $117.56 $117.72 $109.96 630,397
2018-07-13 $119.25 $119.78 $117.88 $117.97 $110.20 502,529
2018-07-12 $117.92 $119.47 $117.84 $119.40 $111.53 978,382
2018-07-11 $116.73 $117.85 $116.71 $117.50 $109.76 658,430
2018-07-10 $117.54 $117.94 $116.85 $117.30 $109.57 618,476
2018-07-09 $116.96 $117.53 $116.64 $117.34 $109.61 600,537
2018-07-06 $115.90 $116.84 $115.56 $116.59 $108.91 661,344
2018-07-05 $116.74 $117.34 $115.28 $115.90 $108.26 732,283
2018-07-03 $116.55 $117.06 $115.72 $116.21 $108.55 412,025
2018-07-02 $114.51 $115.99 $114.49 $115.91 $108.27 572,293
2018-06-29 $114.77 $116.06 $114.22 $115.10 $107.52 1,357,258
2018-06-28 $113.33 $114.78 $113.33 $114.53 $106.98 654,362
2018-06-27 $115.57 $116.36 $113.21 $113.21 $105.75 871,070
2018-06-26 $115.12 $115.91 $114.39 $114.97 $107.39 800,034
2018-06-25 $116.34 $116.40 $113.85 $114.46 $106.92 839,266
2018-06-22 $117.20 $117.46 $115.95 $116.48 $108.81 1,666,076
2018-06-21 $117.14 $117.97 $116.64 $116.79 $109.10 831,751
2018-06-20 $116.38 $117.40 $116.30 $116.91 $109.21 717,966
2018-06-19 $115.46 $116.26 $114.58 $116.16 $108.51 1,446,606
2018-06-18 $114.08 $116.62 $113.60 $116.46 $108.79 2,580,403
2018-06-15 $114.86 $115.97 $114.03 $114.38 $106.84 25,107,834
2018-06-14 $115.43 $116.26 $114.46 $114.89 $107.32 1,856,007
2018-06-13 $116.69 $117.15 $113.81 $115.74 $107.77 2,019,588
2018-06-12 $117.29 $117.52 $115.85 $116.23 $108.23 1,342,910
2018-06-11 $118.15 $118.91 $117.12 $117.32 $109.24 1,811,551
2018-06-08 $118.81 $119.99 $118.73 $119.40 $111.18 756,827
2018-06-07 $119.63 $119.75 $117.85 $118.77 $110.59 765,084
2018-06-06 $117.80 $119.65 $117.57 $119.63 $111.39 940,189
2018-06-05 $117.83 $118.67 $117.63 $117.79 $109.68 1,127,841
2018-06-04 $116.66 $118.29 $116.65 $117.86 $109.75 700,722
2018-06-01 $116.30 $116.85 $116.01 $116.28 $108.27 758,085
2018-05-31 $116.45 $116.88 $115.32 $115.45 $107.50 932,043
2018-05-30 $115.01 $116.56 $115.01 $116.18 $108.18 733,150
2018-05-29 $115.25 $115.78 $113.90 $114.18 $106.32 1,006,908
2018-05-25 $116.30 $117.67 $115.88 $115.91 $107.93 771,289
2018-05-24 $116.04 $118.13 $115.64 $116.25 $108.25 611,071
2018-05-23 $113.90 $116.06 $113.70 $116.03 $108.04 542,457
2018-05-22 $115.74 $115.99 $114.04 $114.31 $106.44 629,324
2018-05-21 $115.27 $116.00 $114.61 $115.54 $107.59 793,034
2018-05-18 $113.83 $115.04 $113.83 $114.76 $106.86 760,653
2018-05-17 $115.01 $115.25 $113.36 $113.81 $105.97 959,479
2018-05-16 $115.79 $115.97 $114.89 $115.09 $107.17 921,455
2018-05-15 $115.43 $116.00 $114.89 $115.61 $107.65 906,913
2018-05-14 $117.54 $118.36 $115.92 $116.03 $108.04 784,007
2018-05-11 $117.26 $118.34 $116.90 $117.52 $109.43 1,023,075
2018-05-10 $114.73 $117.29 $114.35 $117.27 $109.20 967,054
2018-05-09 $112.60 $114.43 $112.21 $113.88 $106.04 984,497
2018-05-08 $109.00 $114.19 $108.97 $112.20 $104.48 1,463,713
2018-05-07 $108.60 $109.00 $107.52 $108.45 $100.98 928,833
2018-05-04 $107.30 $109.17 $106.61 $108.57 $101.10 704,393
2018-05-03 $107.00 $108.18 $106.51 $107.81 $100.39 742,818
2018-05-02 $108.03 $108.40 $106.57 $107.39 $100.00 524,785
2018-05-01 $107.20 $108.28 $106.62 $108.01 $100.57 717,687
2018-04-30 $107.75 $108.49 $107.06 $107.21 $99.83 539,682
2018-04-27 $108.08 $108.35 $107.01 $107.41 $100.02 552,071
2018-04-26 $108.17 $108.89 $107.55 $108.13 $100.69 749,486
2018-04-25 $108.45 $108.62 $106.73 $107.36 $99.97 660,556
2018-04-24 $110.59 $110.79 $107.82 $108.79 $101.30 502,529
2018-04-23 $110.30 $110.61 $109.38 $109.81 $102.25 395,323
2018-04-20 $110.99 $111.29 $109.45 $109.85 $102.29 432,720
2018-04-19 $111.26 $112.32 $110.55 $110.96 $103.32 425,441
2018-04-18 $112.08 $112.59 $111.58 $111.70 $104.01 714,160
2018-04-17 $110.15 $112.40 $109.97 $112.12 $104.40 944,993
2018-04-16 $107.45 $109.71 $107.32 $109.71 $102.16 924,378
2018-04-13 $107.68 $107.68 $106.18 $107.03 $99.66 395,657
2018-04-12 $107.49 $107.97 $107.20 $107.20 $99.82 583,433
2018-04-11 $107.49 $108.52 $106.97 $107.23 $99.85 722,004
2018-04-10 $108.25 $108.60 $107.24 $108.15 $100.70 706,879
2018-04-09 $107.06 $108.52 $106.86 $106.89 $99.53 526,465
2018-04-06 $108.28 $108.81 $105.88 $106.55 $99.21 501,935
2018-04-05 $109.03 $109.33 $108.31 $109.01 $101.51 685,032
2018-04-04 $106.52 $108.69 $106.09 $108.58 $101.10 772,372
2018-04-03 $109.11 $109.11 $106.60 $107.99 $100.56 1,204,468
2018-04-02 $109.11 $110.00 $106.17 $107.51 $100.11 1,277,978
2018-03-29 $107.77 $110.05 $106.97 $109.69 $102.14 953,990
2018-03-28 $107.33 $107.58 $106.15 $107.14 $99.76 852,461
2018-03-27 $108.82 $109.09 $106.63 $107.34 $99.95 1,065,740
2018-03-26 $105.75 $108.23 $105.30 $108.00 $100.56 606,265
2018-03-23 $106.51 $107.58 $104.56 $104.69 $97.48 824,193
2018-03-22 $108.01 $108.75 $106.33 $106.33 $99.01 595,199
2018-03-21 $108.91 $109.09 $108.11 $108.73 $101.24 465,231
2018-03-20 $106.96 $109.19 $106.96 $108.90 $101.40 1,147,731
2018-03-19 $106.80 $107.11 $105.95 $106.92 $99.56 986,410
2018-03-16 $107.33 $108.00 $106.98 $107.28 $99.89 2,491,789
2018-03-15 $107.92 $108.03 $106.59 $107.12 $99.75 1,285,187
2018-03-14 $108.53 $108.85 $107.74 $107.81 $100.39 1,235,541
2018-03-13 $108.91 $109.13 $107.76 $108.37 $100.57 830,361
2018-03-12 $108.66 $108.98 $107.82 $108.57 $100.75 454,512
2018-03-09 $107.24 $108.47 $107.02 $108.35 $100.55 668,249
2018-03-08 $106.56 $106.94 $105.82 $106.78 $99.09 582,180
2018-03-07 $104.83 $106.75 $104.45 $106.07 $98.43 1,030,891
2018-03-06 $103.89 $105.58 $103.09 $105.55 $97.95 1,004,246
2018-03-05 $101.78 $103.53 $101.05 $103.32 $95.88 1,338,026
2018-03-02 $98.64 $102.41 $98.54 $102.34 $94.97 994,220
2018-03-01 $100.53 $100.56 $98.70 $99.49 $92.33 612,378
2018-02-28 $101.07 $101.78 $100.30 $100.38 $93.15 650,071
2018-02-27 $101.05 $102.20 $100.77 $100.81 $93.55 698,941
2018-02-26 $101.45 $101.98 $100.21 $100.97 $93.70 811,576
2018-02-23 $100.18 $101.40 $99.77 $101.38 $94.08 668,763
2018-02-22 $99.49 $100.48 $98.96 $99.85 $92.66 911,765
2018-02-21 $98.60 $100.75 $98.48 $99.14 $92.00 750,914
2018-02-20 $98.24 $99.44 $97.94 $98.59 $91.49 720,715
2018-02-16 $99.22 $99.22 $98.22 $98.78 $91.67 684,864
2018-02-15 $98.01 $99.03 $96.84 $99.00 $91.87 662,613
2018-02-14 $95.47 $97.43 $95.01 $97.34 $90.33 747,313
2018-02-13 $93.75 $95.88 $93.37 $95.49 $88.62 1,075,072
2018-02-12 $91.80 $94.64 $91.68 $93.88 $87.12 1,341,412
2018-02-09 $91.78 $92.66 $89.50 $92.19 $85.55 896,514
2018-02-08 $94.01 $94.50 $90.73 $90.74 $84.21 845,382
2018-02-07 $90.80 $92.11 $90.42 $91.64 $85.04 645,624
2018-02-06 $89.20 $91.52 $87.51 $90.87 $84.33 840,340
2018-02-05 $94.00 $94.58 $90.62 $90.62 $84.10 673,024
2018-02-02 $95.49 $96.25 $94.77 $94.77 $87.95 387,677
2018-02-01 $96.29 $96.60 $95.38 $96.18 $89.26 396,024
2018-01-31 $96.58 $96.78 $95.72 $96.41 $89.47 520,168
2018-01-30 $96.50 $97.39 $96.42 $96.42 $89.48 400,471
2018-01-29 $97.08 $97.52 $96.79 $96.82 $89.85 377,513
2018-01-26 $96.45 $97.51 $95.83 $97.43 $90.42 260,866
2018-01-25 $96.50 $96.76 $96.03 $96.38 $89.44 292,446
2018-01-24 $96.88 $97.15 $95.73 $96.18 $89.26 275,597
2018-01-23 $96.73 $97.54 $96.45 $96.65 $89.69 271,351
2018-01-22 $95.90 $97.00 $95.90 $96.86 $89.89 587,482
2018-01-19 $95.37 $96.00 $95.20 $95.93 $89.02 289,288
2018-01-18 $95.24 $95.47 $94.90 $95.13 $88.28 324,259
2018-01-17 $94.46 $95.48 $94.22 $95.18 $88.33 297,981
2018-01-16 $94.41 $94.64 $93.61 $94.07 $87.30 375,717
2018-01-12 $93.64 $94.31 $93.07 $94.04 $87.27 361,641
2018-01-11 $93.20 $93.55 $92.62 $93.45 $86.72 452,653
2018-01-10 $93.12 $93.62 $91.89 $92.98 $86.29 402,236
2018-01-09 $93.19 $93.83 $92.89 $93.31 $86.59 451,725
2018-01-08 $92.55 $93.66 $92.49 $93.13 $86.43 438,973
2018-01-05 $91.82 $92.65 $91.69 $92.56 $85.90 258,823
2018-01-04 $90.99 $91.98 $90.99 $91.44 $84.86 349,085
2018-01-03 $90.71 $91.11 $90.38 $90.72 $84.19 414,740
2018-01-02 $90.72 $91.20 $90.43 $90.80 $84.26 571,126
2017-12-29 $90.99 $91.41 $90.55 $90.58 $84.06 290,803
2017-12-28 $91.23 $91.23 $90.46 $90.88 $84.34 235,657
2017-12-27 $90.85 $91.16 $90.68 $90.83 $84.29 184,755
2017-12-26 $91.00 $91.23 $90.65 $90.86 $84.32 181,936
2017-12-22 $91.94 $91.94 $90.78 $90.95 $84.40 351,849
2017-12-21 $91.52 $92.44 $91.48 $91.61 $85.02 411,624
2017-12-20 $91.46 $91.88 $90.80 $91.16 $84.60 510,178
2017-12-19 $90.89 $91.58 $90.51 $91.16 $84.60 434,824
2017-12-18 $90.49 $91.34 $90.04 $90.92 $84.37 815,355
2017-12-15 $89.03 $90.13 $89.03 $90.03 $83.55 770,131
2017-12-14 $89.25 $89.69 $88.54 $88.84 $82.44 412,294
2017-12-13 $89.35 $90.52 $89.22 $89.48 $82.70 463,914
2017-12-12 $89.67 $89.92 $89.25 $89.38 $82.61 464,824
2017-12-11 $89.31 $89.93 $89.31 $89.80 $82.99 390,840
2017-12-08 $89.63 $90.15 $89.34 $89.53 $82.75 427,029
2017-12-07 $88.75 $89.36 $88.52 $89.27 $82.50 452,399
2017-12-06 $88.27 $89.38 $88.13 $88.65 $81.93 434,542
2017-12-05 $89.89 $90.06 $88.12 $88.56 $81.85 695,246
2017-12-04 $90.81 $91.08 $89.87 $90.17 $83.34 503,193
2017-12-01 $90.11 $90.60 $88.78 $90.13 $83.30 497,966
2017-11-30 $89.50 $90.47 $89.15 $90.26 $83.42 1,548,682
2017-11-29 $90.47 $90.60 $88.82 $89.12 $82.37 592,522
2017-11-28 $89.40 $90.23 $89.39 $90.21 $83.37 559,350
2017-11-27 $89.43 $89.54 $88.95 $89.04 $82.29 465,918
2017-11-24 $88.91 $89.50 $88.81 $89.34 $82.57 255,065
2017-11-22 $90.70 $90.99 $88.40 $88.75 $82.02 679,757
2017-11-21 $90.38 $91.05 $89.74 $90.70 $83.83 576,509
2017-11-20 $89.72 $89.95 $89.31 $89.82 $83.01 515,976
2017-11-17 $88.49 $89.30 $88.41 $89.25 $82.49 567,508
2017-11-16 $89.00 $89.25 $88.44 $88.66 $81.94 786,437
2017-11-15 $89.56 $89.85 $88.43 $88.72 $82.00 425,484
2017-11-14 $87.43 $89.75 $86.80 $89.71 $82.91 833,062
2017-11-13 $88.34 $88.68 $87.45 $87.58 $80.94 639,294
2017-11-10 $87.69 $88.76 $87.50 $88.45 $81.75 638,448
2017-11-09 $90.75 $90.75 $87.35 $87.83 $81.17 966,585
2017-11-08 $88.12 $91.75 $88.12 $90.48 $83.62 1,142,529
2017-11-07 $87.24 $87.50 $86.84 $87.37 $80.75 383,459
2017-11-06 $86.84 $87.71 $86.84 $87.16 $80.55 462,933
2017-11-03 $86.50 $87.10 $86.29 $86.84 $80.26 266,773
2017-11-02 $86.21 $86.55 $86.07 $86.26 $79.72 336,299
2017-11-01 $86.14 $86.72 $85.88 $86.42 $79.87 401,721
2017-10-31 $85.69 $86.22 $85.52 $85.92 $79.41 412,051
2017-10-30 $85.96 $85.96 $85.20 $85.64 $79.15 286,937
2017-10-27 $85.58 $85.97 $84.81 $85.95 $79.44 373,773
2017-10-26 $84.58 $85.29 $84.55 $85.08 $78.63 277,728
2017-10-25 $84.40 $84.56 $83.81 $84.25 $77.87 253,768
2017-10-24 $84.36 $84.70 $84.07 $84.38 $77.99 274,167
2017-10-23 $84.36 $84.59 $84.24 $84.33 $77.94 185,820
2017-10-20 $84.24 $84.58 $84.04 $84.36 $77.97 287,832
2017-10-19 $83.25 $83.85 $83.12 $83.67 $77.33 240,626
2017-10-18 $83.19 $83.73 $83.14 $83.61 $77.27 362,754
2017-10-17 $83.10 $83.27 $82.53 $82.99 $76.70 256,310
2017-10-16 $82.74 $83.10 $82.61 $83.10 $76.80 346,023
2017-10-13 $82.49 $82.80 $82.44 $82.59 $76.33 237,195
2017-10-12 $82.00 $82.77 $81.80 $82.21 $75.98 417,485
2017-10-11 $82.00 $82.27 $81.71 $82.00 $75.79 398,969
2017-10-10 $82.40 $82.54 $81.73 $81.95 $75.74 378,245
2017-10-09 $81.73 $82.33 $81.70 $82.11 $75.89 333,652
2017-10-06 $81.65 $81.81 $81.29 $81.68 $75.49 351,091
2017-10-05 $81.60 $81.83 $81.46 $81.69 $75.50 611,415
2017-10-04 $81.87 $81.87 $81.40 $81.71 $75.52 396,185
2017-10-03 $81.21 $82.10 $80.73 $81.71 $75.52 709,013
2017-10-02 $80.76 $81.19 $80.70 $81.10 $74.95 416,491
2017-09-29 $80.60 $81.30 $80.57 $80.82 $74.70 396,109
2017-09-28 $81.16 $81.39 $80.30 $80.62 $74.51 375,975
2017-09-27 $81.64 $81.85 $81.02 $81.18 $75.03 529,194
2017-09-26 $81.88 $82.02 $81.32 $81.34 $75.18 340,401
2017-09-25 $80.90 $81.73 $80.74 $81.56 $75.38 443,805
2017-09-22 $79.77 $80.93 $79.67 $80.93 $74.80 340,261
2017-09-21 $79.64 $79.88 $79.27 $79.87 $73.82 302,485
2017-09-20 $79.17 $79.75 $79.15 $79.69 $73.65 261,179
2017-09-19 $78.97 $79.20 $78.44 $79.11 $73.11 484,286
2017-09-18 $79.31 $79.50 $78.80 $78.82 $72.85 369,336
2017-09-15 $79.22 $79.53 $78.88 $79.16 $73.16 814,683
2017-09-14 $79.15 $79.37 $78.53 $79.30 $73.29 409,578
2017-09-13 $80.20 $80.39 $79.21 $79.55 $73.18 482,781
2017-09-12 $80.31 $80.48 $79.32 $80.48 $74.04 383,277
2017-09-11 $79.52 $80.16 $79.05 $80.16 $73.75 495,760
2017-09-08 $78.94 $79.37 $78.54 $79.08 $72.75 417,084
2017-09-07 $78.73 $79.49 $78.73 $79.07 $72.74 435,114
2017-09-06 $78.51 $78.67 $77.85 $78.54 $72.26 454,818
2017-09-05 $77.75 $78.44 $77.57 $78.30 $72.03 688,487
2017-09-01 $78.14 $78.25 $77.48 $78.01 $71.77 299,017
2017-08-31 $76.92 $78.24 $76.71 $78.13 $71.88 553,750
2017-08-30 $76.73 $76.90 $76.29 $76.76 $70.62 335,776
2017-08-29 $76.65 $77.15 $76.45 $76.78 $70.64 403,843
2017-08-28 $77.05 $77.22 $76.62 $76.91 $70.76 320,399
2017-08-25 $76.88 $77.16 $76.50 $76.87 $70.72 550,372
2017-08-24 $77.23 $77.29 $76.55 $76.59 $70.46 492,974
2017-08-23 $76.65 $77.37 $76.27 $76.96 $70.80 473,353
2017-08-22 $76.62 $76.94 $76.21 $76.89 $70.74 442,677
2017-08-21 $76.20 $76.84 $76.06 $76.40 $70.29 455,836
2017-08-18 $76.31 $76.94 $75.89 $76.30 $70.19 608,514
2017-08-17 $77.09 $77.64 $76.41 $76.46 $70.34 575,992
2017-08-16 $76.10 $77.42 $75.89 $77.09 $70.92 428,746
2017-08-15 $75.81 $76.36 $75.56 $76.08 $69.99 331,046
2017-08-14 $75.08 $75.82 $74.36 $75.73 $69.67 432,946
2017-08-11 $71.84 $74.37 $71.84 $74.27 $68.33 774,786
2017-08-10 $72.96 $73.65 $71.58 $72.28 $66.50 1,124,592
2017-08-09 $74.78 $75.19 $74.36 $74.65 $68.68 659,588
2017-08-08 $75.46 $75.60 $74.79 $75.06 $69.05 360,650
2017-08-07 $75.75 $76.10 $75.22 $75.60 $69.55 321,597
2017-08-04 $76.46 $76.46 $75.30 $75.66 $69.61 327,926
2017-08-03 $75.70 $76.34 $75.45 $76.34 $70.23 362,953
2017-08-02 $76.30 $76.30 $75.50 $75.71 $69.65 321,999
2017-08-01 $76.19 $76.54 $76.06 $76.48 $70.36 245,145
2017-07-31 $75.68 $76.09 $75.20 $75.86 $69.79 349,186
2017-07-28 $75.55 $75.75 $75.27 $75.46 $69.42 373,958
2017-07-27 $76.38 $76.44 $75.02 $75.50 $69.46 444,646
2017-07-26 $76.65 $76.87 $76.06 $76.08 $69.99 284,399
2017-07-25 $76.09 $76.87 $75.86 $76.66 $70.53 620,500
2017-07-24 $75.28 $76.07 $75.10 $75.99 $69.91 335,565
2017-07-21 $74.93 $75.43 $74.83 $75.26 $69.24 336,195
2017-07-20 $75.63 $75.73 $75.13 $75.25 $69.23 285,528
2017-07-19 $74.98 $75.56 $74.44 $75.53 $69.49 343,655
2017-07-18 $74.61 $74.99 $74.28 $74.61 $68.64 316,689
2017-07-17 $75.28 $75.44 $74.47 $74.80 $68.81 318,022
2017-07-14 $75.00 $75.53 $75.00 $75.21 $69.19 244,990
2017-07-13 $75.47 $75.62 $74.66 $74.82 $68.83 328,079
2017-07-12 $75.10 $75.68 $75.10 $75.32 $69.29 291,116
2017-07-11 $74.76 $74.76 $73.91 $74.52 $68.56 344,975
2017-07-10 $75.11 $75.43 $74.67 $74.77 $68.79 486,909
2017-07-07 $74.49 $75.38 $74.30 $75.23 $69.21 308,945
2017-07-06 $75.21 $75.29 $74.37 $74.49 $68.53 434,310
2017-07-05 $75.28 $76.31 $75.25 $75.62 $69.57 316,994
2017-07-03 $75.74 $76.16 $75.10 $75.21 $69.19 191,633
2017-06-30 $75.33 $76.07 $75.13 $75.56 $69.51 349,521
2017-06-29 $75.95 $76.15 $74.44 $75.08 $69.07 412,898
2017-06-28 $75.86 $76.29 $75.43 $76.02 $69.94 287,860
2017-06-27 $76.26 $76.36 $75.57 $75.58 $69.53 319,648
2017-06-26 $76.61 $76.80 $76.19 $76.53 $70.41 243,997
2017-06-23 $76.36 $77.02 $76.28 $76.44 $70.32 456,058
2017-06-22 $75.99 $76.34 $75.25 $76.21 $70.11 386,232
2017-06-21 $75.92 $76.20 $75.55 $75.92 $69.84 461,689
2017-06-20 $76.01 $76.23 $75.64 $75.65 $69.60 282,050
2017-06-19 $75.87 $76.13 $75.54 $76.05 $69.96 342,323
2017-06-16 $75.49 $75.79 $75.13 $75.36 $69.33 1,448,148
2017-06-15 $74.37 $75.79 $74.25 $75.70 $69.64 306,172
2017-06-14 $75.25 $75.67 $74.67 $75.16 $69.15 252,664
2017-06-13 $74.56 $75.19 $74.41 $75.19 $69.17 277,676
2017-06-12 $74.10 $74.81 $73.57 $74.50 $68.24 369,601
2017-06-09 $74.75 $75.24 $73.55 $74.24 $68.00 691,979
2017-06-08 $76.00 $76.13 $74.63 $74.74 $68.46 651,045
2017-06-07 $76.07 $76.37 $75.73 $76.08 $69.69 419,895
2017-06-06 $76.57 $77.01 $75.69 $75.85 $69.48 795,187
2017-06-05 $77.69 $77.69 $76.83 $76.88 $70.42 470,428
2017-06-02 $77.43 $78.00 $77.27 $77.65 $71.12 566,194
2017-06-01 $76.00 $77.39 $75.97 $77.39 $70.89 657,729
2017-05-31 $75.48 $75.98 $74.99 $75.89 $69.51 1,056,343
2017-05-30 $74.95 $75.69 $74.75 $75.24 $68.92 485,388
2017-05-26 $75.56 $75.88 $75.16 $75.16 $68.84 424,037
2017-05-25 $75.00 $76.03 $74.79 $75.78 $69.41 498,549
2017-05-24 $73.90 $74.94 $73.90 $74.88 $68.59 474,579
2017-05-23 $74.15 $74.52 $73.41 $74.11 $67.88 448,132
2017-05-22 $73.62 $74.62 $73.59 $74.14 $67.91 610,709
2017-05-19 $72.55 $73.56 $72.43 $73.35 $67.19 458,594
2017-05-18 $72.35 $73.01 $72.12 $72.33 $66.25 774,144
2017-05-17 $72.47 $73.35 $72.12 $72.50 $66.41 706,003
2017-05-16 $72.04 $73.13 $71.84 $73.05 $66.91 686,268
2017-05-15 $71.27 $72.21 $71.18 $72.04 $65.99 567,733
2017-05-12 $70.75 $71.33 $70.42 $71.07 $65.10 496,077
2017-05-11 $70.69 $70.95 $70.29 $70.80 $64.85 544,735
2017-05-10 $69.40 $71.56 $69.40 $70.76 $64.81 10,377
2017-05-09 $68.43 $68.62 $68.16 $68.36 $62.62 517,989
2017-05-08 $68.70 $68.83 $68.23 $68.38 $62.63 517,601
2017-05-05 $69.34 $69.55 $68.53 $68.91 $63.12 501,416
2017-05-04 $69.40 $69.49 $69.08 $69.17 $63.36 328,486
2017-05-03 $69.87 $69.98 $69.05 $69.37 $63.54 377,911
2017-05-02 $69.78 $70.25 $69.69 $69.96 $64.08 522,084
2017-05-01 $70.00 $70.07 $69.64 $69.90 $64.03 403,326
2017-04-28 $70.15 $70.21 $69.60 $69.94 $64.06 410,420
2017-04-27 $69.95 $70.49 $69.65 $70.19 $64.29 270,531
2017-04-26 $69.75 $69.91 $69.42 $69.72 $63.86 397,889
2017-04-25 $69.54 $69.93 $69.28 $69.72 $63.86 385,486
2017-04-24 $69.00 $69.37 $68.80 $69.37 $63.54 444,130
2017-04-21 $68.61 $68.63 $68.29 $68.46 $62.71 292,633
2017-04-20 $68.43 $68.69 $68.09 $68.47 $62.72 395,923
2017-04-19 $68.09 $68.40 $67.96 $68.23 $62.50 430,446
2017-04-18 $67.75 $67.96 $67.47 $67.94 $62.23 359,577
2017-04-17 $67.09 $67.86 $67.09 $67.84 $62.14 254,262
2017-04-13 $67.41 $67.55 $66.92 $67.03 $61.40 407,970
2017-04-12 $67.96 $67.96 $67.37 $67.67 $61.98 389,524
2017-04-11 $66.90 $67.85 $66.85 $67.79 $62.09 517,258
2017-04-10 $66.65 $67.02 $66.50 $66.90 $61.28 316,866
2017-04-07 $66.66 $67.00 $66.49 $66.66 $61.06 515,660
2017-04-06 $66.94 $67.01 $66.50 $66.95 $61.32 317,098
2017-04-05 $67.15 $67.26 $66.74 $66.89 $61.27 569,262
2017-04-04 $67.47 $67.81 $66.66 $66.94 $61.31 516,563
2017-04-03 $67.84 $68.06 $67.21 $67.64 $61.96 445,756
2017-03-31 $67.79 $68.09 $67.59 $67.95 $62.24 374,928
2017-03-30 $67.54 $67.98 $67.54 $67.90 $62.19 245,314
2017-03-29 $67.88 $67.93 $67.24 $67.54 $61.86 267,607
2017-03-28 $67.51 $67.94 $67.00 $67.84 $62.14 364,673
2017-03-27 $67.38 $67.71 $66.82 $67.55 $61.87 303,688
2017-03-24 $68.08 $68.36 $67.65 $67.76 $62.07 237,731
2017-03-23 $68.22 $68.64 $67.94 $68.01 $62.29 357,222
2017-03-22 $67.75 $68.44 $67.75 $68.36 $62.62 381,560
2017-03-21 $68.88 $68.88 $67.51 $67.74 $62.05 545,412
2017-03-20 $69.28 $69.28 $68.33 $68.48 $62.73 281,045
2017-03-17 $69.24 $69.45 $68.99 $69.28 $63.46 584,157
2017-03-16 $68.85 $69.38 $68.85 $69.29 $63.47 411,426
2017-03-15 $69.03 $69.21 $68.19 $68.81 $63.03 413,487
2017-03-14 $68.77 $68.94 $68.40 $68.77 $62.99 326,626
2017-03-13 $68.45 $68.77 $68.36 $68.74 $62.96 286,308
2017-03-10 $68.79 $68.90 $68.20 $68.50 $62.74 362,327
2017-03-09 $68.31 $68.62 $67.94 $68.62 $62.55 497,693
2017-03-08 $68.67 $68.72 $68.24 $68.30 $62.26 363,583
2017-03-07 $69.21 $69.25 $68.40 $68.63 $62.56 543,925
2017-03-06 $69.20 $69.52 $69.06 $69.07 $62.96 390,112
2017-03-03 $69.90 $69.94 $69.31 $69.63 $63.47 522,330
2017-03-02 $70.50 $70.50 $69.91 $69.95 $63.76 482,676
2017-03-01 $69.65 $70.81 $69.65 $70.60 $64.36 608,196
2017-02-28 $69.90 $70.10 $69.32 $69.33 $63.20 678,396
2017-02-27 $70.40 $70.61 $69.55 $69.82 $63.65 713,096
2017-02-24 $68.97 $70.36 $68.96 $70.36 $64.14 552,232
2017-02-23 $68.99 $69.42 $68.68 $68.97 $62.87 1,233,981
2017-02-22 $68.74 $68.96 $68.39 $68.86 $62.77 613,371
2017-02-21 $68.68 $69.21 $68.49 $69.14 $63.03 576,865
2017-02-17 $68.59 $68.68 $68.01 $68.58 $62.52 487,435
2017-02-16 $68.15 $68.63 $68.06 $68.62 $62.55 718,754
2017-02-15 $67.59 $68.30 $67.49 $68.16 $62.13 524,348
2017-02-14 $67.85 $67.89 $67.42 $67.56 $61.59 422,290
2017-02-13 $67.43 $68.09 $67.43 $67.88 $61.88 473,791
2017-02-10 $67.00 $67.47 $66.93 $67.32 $61.37 623,563
2017-02-09 $67.98 $68.36 $67.15 $67.18 $61.24 698,576
2017-02-08 $67.93 $68.50 $67.51 $68.18 $62.15 426,825
2017-02-07 $68.00 $68.65 $67.98 $68.49 $62.43 496,498
2017-02-06 $68.42 $68.42 $67.61 $68.07 $62.05 487,481
2017-02-03 $68.42 $68.71 $68.12 $68.56 $62.50 468,347
2017-02-02 $65.87 $68.07 $65.76 $67.98 $61.97 1,131,746
2017-02-01 $67.00 $67.01 $65.52 $65.87 $60.05 517,179
2017-01-31 $66.32 $66.61 $65.90 $66.53 $60.65 337,401
2017-01-30 $67.10 $67.10 $65.82 $66.41 $60.54 455,819
2017-01-27 $67.46 $67.69 $67.10 $67.24 $61.29 260,035
2017-01-26 $67.61 $67.89 $67.34 $67.39 $61.43 338,543
2017-01-25 $67.52 $67.63 $67.18 $67.58 $61.60 436,440
2017-01-24 $66.00 $67.17 $65.74 $67.01 $61.08 442,510
2017-01-23 $65.74 $66.02 $65.35 $65.86 $60.04 243,739
2017-01-20 $65.76 $66.18 $65.51 $65.86 $60.04 234,558
2017-01-19 $66.08 $66.45 $65.57 $65.74 $59.93 238,499
2017-01-18 $66.41 $66.41 $65.75 $66.11 $60.26 372,644
2017-01-17 $66.20 $66.32 $65.72 $66.20 $60.35 316,961
2017-01-13 $66.36 $66.75 $66.16 $66.22 $60.36 346,702
2017-01-12 $66.02 $66.22 $65.22 $66.21 $60.36 216,692
2017-01-11 $65.86 $66.28 $65.50 $66.11 $60.26 321,407
2017-01-10 $66.04 $66.26 $65.74 $66.02 $60.18 304,952
2017-01-09 $66.30 $66.59 $66.06 $66.15 $60.30 367,922
2017-01-06 $66.05 $66.46 $65.91 $66.30 $60.44 480,064
2017-01-05 $66.30 $66.77 $65.73 $66.03 $60.19 735,289
2017-01-04 $65.96 $66.75 $65.95 $66.37 $60.50 631,284
2017-01-03 $66.52 $66.64 $65.69 $65.93 $60.10 498,659
2016-12-30 $66.86 $66.86 $65.92 $66.30 $60.44 354,489
2016-12-29 $66.63 $67.08 $66.48 $66.85 $60.94 591,746
2016-12-28 $66.53 $67.00 $66.34 $66.52 $60.64 592,023
2016-12-27 $65.99 $66.62 $65.81 $66.29 $60.43 246,878
2016-12-23 $65.59 $66.10 $65.39 $66.08 $60.24 219,094
2016-12-22 $65.75 $65.86 $65.07 $65.59 $59.79 254,301
2016-12-21 $66.17 $66.57 $65.53 $65.59 $59.79 255,356
2016-12-20 $65.91 $66.34 $65.68 $66.34 $60.47 450,866
2016-12-19 $65.70 $66.34 $65.48 $65.89 $60.06 419,511
2016-12-16 $65.50 $65.92 $65.32 $65.48 $59.69 967,260
2016-12-15 $65.22 $65.70 $64.94 $65.33 $59.55 375,999
2016-12-14 $65.42 $65.93 $64.83 $64.93 $59.19 302,977
2016-12-13 $65.19 $65.60 $65.07 $65.31 $59.53 445,028
2016-12-12 $65.20 $65.59 $64.57 $65.16 $59.40 429,324
2016-12-09 $65.68 $65.90 $65.39 $65.76 $59.64 545,010
2016-12-08 $65.52 $65.90 $65.28 $65.61 $59.51 497,011
2016-12-07 $64.31 $65.48 $64.17 $65.48 $59.39 790,280
2016-12-06 $64.15 $64.42 $63.63 $64.10 $58.14 405,252
2016-12-05 $63.91 $64.48 $63.55 $64.04 $58.08 398,992
2016-12-02 $64.09 $64.80 $63.28 $63.51 $57.60 635,907
2016-12-01 $64.72 $64.87 $63.81 $64.19 $58.22 519,824
2016-11-30 $66.73 $66.99 $64.66 $64.74 $58.72 859,731
2016-11-29 $66.13 $66.97 $66.07 $66.89 $60.67 598,978
2016-11-28 $65.74 $66.35 $65.74 $65.94 $59.81 545,172
2016-11-25 $66.14 $66.45 $65.67 $65.86 $59.73 204,438
2016-11-23 $65.40 $65.99 $65.17 $65.90 $59.77 427,773
2016-11-22 $65.65 $66.21 $65.33 $65.62 $59.52 590,501
2016-11-21 $65.32 $66.15 $65.28 $65.68 $59.57 647,999
2016-11-18 $65.03 $65.79 $64.88 $65.16 $59.10 867,768
2016-11-17 $62.59 $64.97 $62.59 $64.89 $58.85 1,083,102
2016-11-16 $61.02 $63.13 $61.02 $62.77 $56.93 888,259
2016-11-15 $60.61 $61.23 $60.49 $61.00 $55.33 836,644
2016-11-14 $60.70 $61.12 $60.25 $60.56 $54.93 1,186,834
2016-11-11 $60.35 $61.28 $60.28 $60.63 $54.99 619,940
2016-11-10 $61.94 $62.11 $60.15 $60.71 $55.06 1,454,162
2016-11-09 $62.49 $62.98 $59.86 $62.15 $56.37 1,663,944
2016-11-08 $65.20 $66.20 $65.05 $65.68 $59.57 447,227
2016-11-07 $64.80 $65.60 $64.80 $65.18 $59.12 391,803
2016-11-04 $64.02 $64.86 $64.02 $64.03 $58.07 459,866
2016-11-03 $63.80 $64.26 $63.80 $64.12 $58.16 290,612
2016-11-02 $63.97 $64.71 $63.97 $64.02 $58.06 408,958
2016-11-01 $64.68 $64.81 $64.12 $64.13 $58.16 444,274
2016-10-31 $64.32 $64.80 $64.05 $64.66 $58.65 563,458
2016-10-28 $63.94 $64.82 $63.94 $64.07 $58.11 410,476
2016-10-27 $64.57 $64.69 $63.72 $63.88 $57.94 363,339
2016-10-26 $64.73 $65.13 $64.47 $64.50 $58.50 306,226
2016-10-25 $64.56 $65.24 $64.46 $65.08 $59.03 671,107
2016-10-24 $65.00 $65.00 $64.08 $64.59 $58.58 361,017
2016-10-21 $64.23 $64.55 $63.87 $64.36 $58.37 326,093
2016-10-20 $64.76 $64.93 $63.98 $64.17 $58.20 675,609
2016-10-19 $65.37 $65.50 $64.96 $64.99 $58.94 388,723
2016-10-18 $66.22 $66.22 $65.45 $65.50 $59.41 375,835
2016-10-17 $65.65 $66.11 $65.43 $65.52 $59.43 411,859
2016-10-14 $65.53 $65.96 $65.37 $65.74 $59.62 427,923
2016-10-13 $64.88 $65.64 $64.86 $65.26 $59.19 468,680
2016-10-12 $65.37 $65.72 $64.79 $65.36 $59.28 493,462
2016-10-11 $66.33 $66.40 $64.73 $65.11 $59.05 993,210
2016-10-10 $67.38 $67.75 $66.58 $66.61 $60.41 410,539
2016-10-07 $67.83 $68.11 $66.62 $66.89 $60.67 724,766
2016-10-06 $67.34 $68.04 $67.10 $67.92 $61.60 480,084
2016-10-05 $67.72 $67.72 $67.20 $67.32 $61.06 481,071
2016-10-04 $67.91 $68.24 $67.26 $67.34 $61.08 553,769
2016-10-03 $67.66 $67.89 $67.43 $67.58 $61.29 574,669
2016-09-30 $67.52 $68.17 $67.27 $67.79 $61.48 738,313
2016-09-29 $68.68 $68.68 $67.37 $67.38 $61.11 849,930
2016-09-28 $69.42 $69.42 $68.70 $69.37 $62.92 547,819
2016-09-27 $69.70 $69.84 $68.97 $69.07 $62.64 1,059,308
2016-09-26 $68.30 $70.08 $68.12 $69.87 $63.37 1,360,776
2016-09-23 $69.53 $69.58 $68.75 $68.77 $62.37 507,593
2016-09-22 $69.89 $70.05 $69.62 $69.84 $63.34 453,479
2016-09-21 $68.90 $69.75 $68.79 $69.52 $63.05 577,702
2016-09-20 $68.79 $69.21 $68.51 $68.72 $62.33 446,738
2016-09-19 $68.92 $69.48 $68.24 $68.59 $62.21 396,197
2016-09-16 $68.56 $68.79 $68.13 $68.69 $62.30 668,008
2016-09-15 $68.07 $68.68 $67.69 $68.55 $62.17 373,491
2016-09-14 $69.00 $69.13 $67.90 $67.97 $61.65 571,435
2016-09-13 $69.63 $69.96 $68.64 $68.73 $62.34 760,948
2016-09-12 $69.31 $70.07 $69.13 $69.95 $63.14 620,767
2016-09-09 $70.55 $70.55 $69.41 $69.42 $62.66 603,091
2016-09-08 $71.13 $71.37 $71.00 $71.05 $64.13 434,284
2016-09-07 $71.10 $71.74 $70.92 $71.41 $64.46 593,764
2016-09-06 $71.03 $71.22 $70.59 $71.22 $64.29 718,558
2016-09-02 $70.42 $70.92 $70.42 $70.92 $64.02 432,064
2016-09-01 $69.31 $70.15 $69.25 $70.15 $63.32 530,119
2016-08-31 $69.01 $69.41 $68.80 $69.30 $62.55 751,480
2016-08-30 $69.17 $69.38 $68.73 $69.06 $62.34 336,924
2016-08-29 $69.00 $69.45 $68.92 $69.03 $62.31 535,836
2016-08-26 $69.00 $69.39 $68.72 $69.00 $62.28 346,726
2016-08-25 $68.41 $69.10 $68.38 $69.08 $62.35 581,843
2016-08-24 $68.36 $68.51 $68.05 $68.37 $61.71 452,230
2016-08-23 $68.39 $68.58 $68.08 $68.35 $61.70 565,237
2016-08-22 $67.00 $68.24 $66.97 $68.08 $61.45 973,762
2016-08-19 $67.00 $67.12 $66.78 $67.00 $60.48 852,169
2016-08-18 $66.65 $67.05 $66.65 $66.90 $60.39 820,845
2016-08-17 $67.01 $67.12 $66.39 $66.64 $60.15 976,127
2016-08-16 $67.87 $68.03 $67.01 $67.06 $60.53 909,565
2016-08-15 $68.48 $68.57 $67.94 $67.99 $61.37 879,494
2016-08-12 $68.99 $69.28 $68.37 $68.48 $61.81 632,037
2016-08-11 $69.60 $69.78 $68.56 $69.12 $62.39 1,158,627
2016-08-10 $68.20 $70.15 $68.20 $69.51 $62.74 997,717
2016-08-09 $68.05 $68.93 $67.22 $68.63 $61.95 1,107,349
2016-08-08 $68.76 $68.93 $68.46 $68.49 $61.82 650,062
2016-08-05 $68.60 $69.19 $68.57 $68.76 $62.07 856,941
2016-08-04 $68.05 $68.55 $68.05 $68.28 $61.63 695,755
2016-08-03 $68.18 $68.18 $67.72 $67.98 $61.36 461,021
2016-08-02 $68.62 $68.81 $67.89 $68.08 $61.45 357,042
2016-08-01 $67.74 $68.66 $67.63 $68.60 $61.92 526,099
2016-07-29 $67.66 $67.93 $67.34 $67.68 $61.09 472,500
2016-07-28 $68.12 $68.41 $67.48 $67.65 $61.06 429,606
2016-07-27 $68.39 $68.44 $68.03 $68.18 $61.54 632,215
2016-07-26 $67.63 $68.42 $67.63 $68.37 $61.71 624,136
2016-07-25 $68.01 $68.05 $67.58 $67.61 $61.03 579,172
2016-07-22 $67.51 $68.24 $67.30 $68.05 $61.42 342,135
2016-07-21 $67.50 $67.77 $67.10 $67.38 $60.82 389,121
2016-07-20 $67.50 $68.11 $67.33 $67.58 $61.00 432,818
2016-07-19 $66.58 $67.04 $66.56 $67.03 $60.50 318,243
2016-07-18 $66.80 $67.05 $66.56 $66.65 $60.16 363,380
2016-07-15 $67.11 $67.15 $66.50 $66.70 $60.21 673,807
2016-07-14 $67.50 $67.55 $67.11 $67.17 $60.63 468,103
2016-07-13 $66.86 $67.45 $66.73 $66.80 $60.30 756,586
2016-07-12 $67.42 $67.69 $66.79 $66.97 $60.45 753,689
2016-07-11 $66.70 $67.12 $66.70 $66.99 $60.47 364,733
2016-07-08 $66.18 $66.74 $65.95 $66.62 $60.13 520,628
2016-07-07 $65.11 $65.69 $65.06 $65.69 $59.29 676,476
2016-07-06 $65.29 $65.68 $65.02 $65.64 $59.25 603,571
2016-07-05 $65.08 $65.61 $64.96 $65.47 $59.10 400,425
2016-07-01 $65.25 $65.67 $65.24 $65.37 $59.01 394,902
2016-06-30 $63.89 $65.20 $63.85 $65.20 $58.85 916,111
2016-06-29 $63.50 $63.76 $63.27 $63.68 $57.48 852,802
2016-06-28 $62.26 $62.94 $61.95 $62.94 $56.81 590,070
2016-06-27 $62.17 $62.41 $61.41 $61.60 $55.60 919,422
2016-06-24 $62.94 $64.10 $62.59 $62.73 $56.62 723,529
2016-06-23 $64.96 $65.11 $64.60 $65.11 $58.77 515,087
2016-06-22 $64.49 $64.49 $64.11 $64.23 $57.98 825,487
2016-06-21 $64.03 $64.77 $64.03 $64.27 $58.01 565,480
2016-06-20 $64.23 $64.60 $63.92 $64.03 $57.80 775,800
2016-06-17 $64.27 $64.27 $63.26 $63.43 $57.25 1,251,820
2016-06-16 $63.52 $64.56 $63.52 $64.46 $58.18 722,495
2016-06-15 $63.86 $64.14 $63.35 $63.75 $57.54 846,237
2016-06-14 $63.78 $64.47 $63.59 $64.28 $57.75 1,211,378
2016-06-13 $62.67 $63.53 $62.56 $63.15 $56.73 760,016
2016-06-10 $63.35 $63.74 $63.12 $63.54 $57.09 904,704
2016-06-09 $63.41 $63.88 $63.16 $63.78 $57.30 693,315
2016-06-08 $63.70 $64.00 $63.65 $63.79 $57.31 520,125
2016-06-07 $63.21 $64.00 $63.18 $63.79 $57.31 1,194,226
2016-06-06 $64.31 $64.62 $64.15 $64.45 $57.90 572,674
2016-06-03 $64.16 $64.42 $63.38 $64.34 $57.80 827,822
2016-06-02 $64.11 $64.20 $63.71 $64.20 $57.68 833,515
2016-06-01 $63.96 $64.26 $63.72 $64.17 $57.65 711,734
2016-05-31 $64.82 $65.00 $63.67 $64.19 $57.67 9,977,784
2016-05-27 $64.40 $64.86 $64.27 $64.59 $58.03 1,418,692
2016-05-26 $64.85 $65.26 $64.46 $64.48 $57.93 1,001,515
2016-05-25 $65.75 $66.05 $64.43 $64.83 $58.24 1,687,777
2016-05-24 $63.91 $65.38 $63.55 $65.36 $58.72 1,719,127
2016-05-23 $63.83 $63.99 $63.33 $63.57 $57.11 1,388,788
2016-05-20 $62.88 $64.02 $62.66 $63.79 $57.31 1,121,696
2016-05-19 $62.86 $63.12 $62.04 $62.65 $56.29 881,417
2016-05-18 $62.06 $63.56 $61.94 $63.18 $56.76 1,467,039
2016-05-17 $62.27 $62.63 $61.78 $62.04 $55.74 1,051,763
2016-05-16 $61.82 $62.49 $61.60 $62.38 $56.04 1,208,549
2016-05-13 $61.38 $62.06 $60.81 $61.75 $55.48 1,446,730
2016-05-12 $61.37 $61.60 $60.62 $61.23 $55.01 529,290
2016-05-11 $61.39 $61.69 $60.72 $61.20 $54.98 608,703
2016-05-10 $60.40 $61.39 $60.40 $61.38 $55.14 550,409
2016-05-09 $60.34 $60.88 $60.29 $60.35 $54.22 731,143
2016-05-06 $58.80 $60.30 $58.66 $60.24 $54.12 893,948
2016-05-05 $59.70 $60.61 $57.92 $59.12 $53.11 2,199,092
2016-05-04 $60.21 $60.52 $59.50 $59.58 $53.53 1,266,886
2016-05-03 $60.70 $60.98 $59.97 $60.24 $54.12 710,626
2016-05-02 $59.94 $60.98 $59.89 $60.98 $54.79 589,092
2016-04-29 $59.66 $60.02 $59.06 $59.84 $53.76 679,714
2016-04-28 $60.48 $60.61 $59.53 $59.73 $53.66 351,078
2016-04-27 $60.38 $60.85 $60.15 $60.68 $54.52 338,889
2016-04-26 $60.10 $60.67 $59.74 $60.38 $54.25 612,058
2016-04-25 $60.14 $60.61 $59.58 $59.91 $53.82 629,952
2016-04-22 $59.66 $60.17 $59.39 $60.08 $53.98 773,275
2016-04-21 $60.44 $60.56 $59.69 $59.85 $53.77 607,451
2016-04-20 $60.97 $60.97 $60.06 $60.43 $54.29 665,355
2016-04-19 $60.45 $61.06 $60.40 $61.05 $54.85 621,968
2016-04-18 $59.41 $60.49 $59.41 $60.36 $54.23 402,698
2016-04-15 $59.46 $59.99 $59.42 $59.59 $53.54 780,133
2016-04-14 $59.62 $60.12 $58.57 $59.71 $53.64 542,439
2016-04-13 $58.88 $59.74 $58.61 $59.73 $53.66 444,921
2016-04-12 $58.86 $59.03 $58.34 $58.52 $52.58 1,063,568
2016-04-11 $59.03 $59.26 $58.75 $59.06 $53.06 795,096
2016-04-08 $58.94 $59.32 $58.49 $58.91 $52.93 716,582
2016-04-07 $59.09 $59.09 $58.26 $58.62 $52.67 746,876
2016-04-06 $58.70 $59.49 $58.42 $59.42 $53.38 610,985
2016-04-05 $58.65 $58.97 $58.33 $58.58 $52.63 430,921
2016-04-04 $59.39 $59.69 $58.91 $58.98 $52.99 365,147
2016-04-01 $59.01 $59.59 $58.20 $59.42 $53.38 691,379
2016-03-31 $59.11 $59.65 $58.85 $59.31 $53.28 476,159
2016-03-30 $59.22 $59.48 $59.06 $59.18 $53.17 296,892
2016-03-29 $57.59 $59.04 $57.33 $59.02 $53.02 598,042
2016-03-28 $56.97 $58.05 $56.77 $57.76 $51.89 502,222
2016-03-24 $57.06 $57.22 $56.40 $56.97 $51.18 343,933
2016-03-23 $57.53 $57.58 $57.21 $57.31 $51.49 372,951
2016-03-22 $57.60 $57.86 $57.31 $57.60 $51.75 366,977
2016-03-21 $57.90 $58.01 $57.56 $57.69 $51.83 212,807
2016-03-18 $57.35 $58.10 $57.18 $57.98 $52.09 996,352
2016-03-17 $56.68 $57.59 $56.56 $57.38 $51.55 332,046
2016-03-16 $56.09 $56.74 $55.96 $56.58 $50.83 491,740
2016-03-15 $55.94 $56.44 $55.90 $56.15 $50.45 342,825
2016-03-14 $55.91 $56.38 $55.90 $56.21 $50.50 419,404
2016-03-11 $56.17 $56.37 $55.94 $56.20 $50.49 306,773
2016-03-10 $56.68 $56.83 $55.53 $55.80 $50.13 575,747
2016-03-09 $56.77 $56.98 $56.37 $56.70 $50.67 554,219
2016-03-08 $56.86 $57.00 $56.37 $56.52 $50.51 444,889
2016-03-07 $57.21 $57.46 $56.90 $57.29 $51.19 417,843
2016-03-04 $57.45 $57.56 $57.06 $57.50 $51.38 674,262
2016-03-03 $57.43 $57.54 $57.12 $57.51 $51.39 515,558
2016-03-02 $57.47 $57.61 $56.91 $57.42 $51.31 661,148
2016-03-01 $56.55 $57.57 $56.32 $57.55 $51.43 529,992
2016-02-29 $56.45 $56.97 $56.11 $56.13 $50.16 623,125
2016-02-26 $56.78 $57.06 $56.42 $56.57 $50.55 394,964
2016-02-25 $55.86 $56.63 $55.43 $56.62 $50.60 748,404
2016-02-24 $55.91 $56.04 $55.23 $55.72 $49.79 716,730
2016-02-23 $56.00 $56.92 $55.86 $56.52 $50.51 1,145,726
2016-02-22 $56.18 $56.47 $55.88 $56.14 $50.17 849,910
2016-02-19 $55.45 $55.95 $55.36 $55.75 $49.82 687,785
2016-02-18 $55.43 $55.58 $55.01 $55.52 $49.61 956,346
2016-02-17 $55.43 $55.62 $54.89 $55.43 $49.53 770,687
2016-02-16 $54.96 $55.36 $54.78 $55.08 $49.22 1,531,536
2016-02-12 $53.91 $54.40 $53.58 $54.35 $48.57 553,400
2016-02-11 $52.76 $53.71 $52.65 $53.40 $47.72 859,291
2016-02-10 $52.71 $54.15 $52.45 $53.53 $47.83 878,859
2016-02-09 $51.31 $52.70 $51.30 $52.22 $46.66 893,062
2016-02-08 $50.86 $52.10 $50.30 $51.95 $46.42 934,438
2016-02-05 $52.50 $52.92 $51.03 $51.49 $46.01 748,774
2016-02-04 $54.28 $54.28 $52.02 $52.73 $47.12 890,226
2016-02-03 $52.93 $53.11 $52.10 $52.98 $47.34 919,878
2016-02-02 $53.19 $53.38 $52.33 $52.54 $46.95 559,716
2016-02-01 $53.17 $54.12 $52.93 $53.86 $48.13 609,622
2016-01-29 $52.50 $54.00 $52.21 $53.56 $47.86 1,263,650
2016-01-28 $52.60 $52.90 $51.96 $52.37 $46.80 808,125
2016-01-27 $52.07 $53.19 $51.78 $52.21 $46.66 960,379
2016-01-26 $51.65 $52.16 $51.25 $52.09 $46.55 664,934
2016-01-25 $51.79 $52.15 $51.43 $51.53 $46.05 773,853
2016-01-22 $50.80 $51.85 $50.75 $51.85 $46.33 754,815
2016-01-21 $50.27 $50.82 $49.77 $50.14 $44.81 636,041
2016-01-20 $50.13 $50.77 $48.56 $50.24 $44.89 632,551
2016-01-19 $50.82 $51.06 $50.07 $50.81 $45.40 781,617
2016-01-15 $49.38 $50.45 $49.27 $50.41 $45.05 854,466
2016-01-14 $49.75 $50.84 $49.09 $50.73 $45.33 619,533
2016-01-13 $51.36 $51.36 $49.38 $49.64 $44.36 657,082
2016-01-12 $51.03 $51.42 $50.80 $51.27 $45.82 655,593
2016-01-11 $50.54 $50.94 $49.79 $50.67 $45.28 930,281
2016-01-08 $51.85 $52.18 $50.35 $50.48 $45.11 852,675
2016-01-07 $51.62 $51.85 $50.74 $50.83 $45.42 606,518
2016-01-06 $52.32 $53.00 $52.21 $52.52 $46.93 791,353
2016-01-05 $52.54 $53.07 $52.31 $52.93 $47.30 680,481
2016-01-04 $52.91 $53.04 $51.96 $52.39 $46.82 609,298
2015-12-31 $54.35 $54.57 $53.73 $53.73 $48.01 500,128
2015-12-30 $54.80 $55.16 $54.50 $54.54 $48.74 372,882
2015-12-29 $55.22 $55.38 $54.49 $54.84 $49.01 941,175
2015-12-28 $54.47 $54.76 $54.13 $54.75 $48.93 394,714
2015-12-24 $54.50 $54.78 $54.50 $54.60 $48.79 158,857
2015-12-23 $54.51 $54.65 $54.13 $54.63 $48.82 387,167
2015-12-22 $54.00 $54.36 $53.72 $54.18 $48.42 504,953
2015-12-21 $53.83 $54.08 $53.40 $53.86 $48.13 843,441
2015-12-18 $53.72 $54.06 $53.28 $53.55 $47.85 1,800,138
2015-12-17 $54.47 $54.88 $53.87 $53.87 $48.14 716,218
2015-12-16 $54.10 $54.68 $53.59 $54.44 $48.65 719,623
2015-12-15 $53.47 $53.74 $53.06 $53.66 $47.95 781,940
2015-12-14 $52.83 $53.25 $52.76 $53.18 $47.52 626,502
2015-12-11 $52.24 $53.09 $52.20 $52.67 $47.07 770,836
2015-12-10 $52.40 $53.19 $52.31 $52.86 $47.24 644,109
2015-12-09 $53.89 $53.99 $52.40 $52.57 $46.71 1,200,447
2015-12-08 $54.19 $54.31 $53.69 $54.15 $48.12 1,170,531
2015-12-07 $54.91 $55.11 $54.01 $54.65 $48.56 1,127,206
2015-12-04 $54.21 $55.15 $54.20 $54.95 $48.83 755,138
2015-12-03 $54.70 $54.84 $53.65 $54.04 $48.02 868,127
2015-12-02 $55.20 $55.20 $54.54 $54.65 $48.56 515,333
2015-12-01 $55.20 $55.32 $54.92 $55.21 $49.06 1,026,932
2015-11-30 $55.11 $55.49 $54.70 $54.98 $48.85 944,034
2015-11-27 $55.02 $55.20 $54.66 $55.10 $48.96 187,031
2015-11-25 $55.17 $55.20 $54.69 $54.90 $48.78 420,401
2015-11-24 $54.43 $55.10 $54.11 $55.08 $48.94 765,351
2015-11-23 $55.74 $55.95 $54.85 $54.90 $48.78 654,608
2015-11-20 $55.70 $56.06 $55.55 $55.85 $49.63 1,795,172
2015-11-19 $55.17 $55.76 $54.94 $55.42 $49.24 1,024,838
2015-11-18 $55.08 $55.31 $54.41 $55.13 $48.99 901,385
2015-11-17 $55.18 $55.60 $54.88 $54.94 $48.82 523,179
2015-11-16 $54.59 $55.37 $54.37 $55.16 $49.01 1,195,664
2015-11-13 $56.05 $56.17 $54.36 $54.73 $48.63 1,146,637
2015-11-12 $56.73 $57.14 $56.34 $56.37 $50.09 683,098
2015-11-11 $57.22 $57.30 $56.81 $56.94 $50.60 632,287
2015-11-10 $56.68 $57.03 $56.24 $57.02 $50.67 711,480
2015-11-09 $57.07 $57.17 $56.75 $56.94 $50.60 1,260,743
2015-11-06 $57.65 $57.69 $56.50 $57.17 $50.80 1,301,212
2015-11-05 $59.10 $59.66 $57.09 $57.33 $50.94 1,095,638
2015-11-04 $59.40 $59.62 $58.81 $58.93 $52.36 653,443
2015-11-03 $59.58 $59.58 $58.83 $59.30 $52.69 889,835
2015-11-02 $59.57 $59.75 $59.31 $59.64 $52.99 606,635
2015-10-30 $59.97 $60.11 $59.57 $59.58 $52.94 725,890
2015-10-29 $59.41 $59.94 $59.32 $59.75 $53.09 508,423
2015-10-28 $59.30 $59.90 $58.92 $59.90 $53.23 503,707
2015-10-27 $59.40 $59.80 $58.87 $59.12 $52.53 524,568
2015-10-26 $59.40 $59.73 $59.13 $59.51 $52.88 376,005
2015-10-23 $59.36 $59.89 $58.87 $59.66 $53.01 419,142
2015-10-22 $58.09 $59.19 $58.09 $59.08 $52.50 367,823
2015-10-21 $58.72 $58.82 $57.78 $57.86 $51.41 271,990
2015-10-20 $58.32 $58.52 $57.98 $58.33 $51.83 272,587
2015-10-19 $57.88 $58.84 $57.88 $58.47 $51.95 519,979
2015-10-16 $57.46 $58.15 $57.21 $57.97 $51.51 386,681
2015-10-15 $56.66 $57.31 $56.66 $57.28 $50.90 841,205
2015-10-14 $57.00 $57.29 $56.40 $56.50 $50.20 232,243
2015-10-13 $57.28 $57.75 $57.02 $57.03 $50.67 375,846
2015-10-12 $57.46 $57.65 $57.16 $57.50 $51.09 310,816
2015-10-09 $57.07 $57.40 $56.99 $57.33 $50.94 712,662
2015-10-08 $56.44 $57.28 $55.69 $57.05 $50.69 495,868
2015-10-07 $56.82 $57.00 $56.20 $56.47 $50.18 916,508
2015-10-06 $57.25 $57.47 $56.46 $56.62 $50.31 475,873
2015-10-05 $57.03 $57.86 $56.99 $57.37 $50.98 968,441
2015-10-02 $54.39 $56.83 $54.20 $56.83 $50.50 1,266,467
2015-10-01 $55.49 $56.03 $54.42 $54.97 $48.84 1,181,278
2015-09-30 $55.48 $55.96 $54.99 $55.35 $49.18 774,712
2015-09-29 $54.84 $55.34 $54.43 $55.00 $48.87 673,381
2015-09-28 $55.36 $55.67 $54.34 $54.61 $48.52 612,397
2015-09-25 $55.41 $56.26 $55.24 $55.46 $49.28 429,197
2015-09-24 $54.73 $55.26 $54.39 $55.06 $48.92 552,327
2015-09-23 $55.11 $55.50 $54.89 $55.20 $49.05 501,003
2015-09-22 $55.13 $55.18 $54.34 $55.08 $48.94 709,808
2015-09-21 $54.48 $55.37 $54.48 $55.00 $48.87 502,742
2015-09-18 $54.04 $54.79 $54.03 $54.19 $48.15 1,345,022
2015-09-17 $54.71 $55.32 $54.59 $54.75 $48.65 632,468
2015-09-16 $53.74 $54.93 $53.41 $54.84 $48.73 1,212,326
2015-09-15 $52.45 $53.01 $52.33 $52.87 $46.98 538,700
2015-09-14 $52.70 $52.75 $52.26 $52.42 $46.58 423,816
2015-09-11 $52.00 $52.77 $51.85 $52.74 $46.86 689,514
2015-09-10 $52.48 $53.02 $52.20 $52.38 $46.28 849,973
2015-09-09 $53.09 $53.20 $52.43 $52.57 $46.45 1,201,961
2015-09-08 $51.69 $52.88 $51.34 $52.84 $46.69 1,103,277
2015-09-04 $51.06 $51.48 $50.52 $50.80 $44.88 834,333
2015-09-03 $51.84 $52.70 $51.66 $51.76 $45.73 919,228
2015-09-02 $51.82 $51.90 $51.01 $51.75 $45.72 1,056,752

Broadridge Financial Solutions Inc (BR) News Headlines

Recent Broadridge Financial Solutions Inc (BR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.