Citigroup Inc (C) Exchange: NYSE

Data as of March 28, 2024

$60.82 ($-0.51) -0.83%

Citigroup Inc - Daily Information
Click for more stock information on Citigroup Inc.
Daily Information Data
Date March 28, 2024
Open $61.04
Previous Close $60.82
High $61.67
Low $60.58
Adjusted Open $61.04
Previous Adjusted Close $60.82
Adjusted High $61.67
Adjusted Low $60.58

About Citigroup Inc (C)

Citigroup Inc. is a leading global financial services company founded in 1812 in New York, USA. It is one of the world’s leading banks, holding the world’s largest financial services network spanning over 100 countries. Throughout its history, Citigroup has grown through acquisitions, alliances, joint ventures, and restructuring with a focus on providing a wide range of financial products and services to its customers. Over the years, Citigroup has grown from an in-house merchant bank to a major player in the financial markets providing a vast range of products and services that spans consumer banking and credit, corporate and investment banking, securities brokerage and wealth management. It currently employs over 220 000 people across all its offices and has total assets and revenue of approximately US$1,85 trillion and US$67 billion respectively. Citigroup’s mission is to provide the highest quality of financial services to its customers, while creating value to its shareholders and contributing to society by embracing diversity and environmental sustainability.

Historical Stock Data for Citigroup Inc (C)

Date Open High Low Close Adj.Close Volume
2024-03-22 $61.04 $61.67 $60.58 $60.82 $60.82 16,206,751
2024-03-21 $60.31 $61.55 $60.31 $61.33 $61.33 17,892,063
2024-03-20 $58.49 $60.34 $58.46 $60.13 $60.13 20,269,922
2024-03-19 $58.59 $59.32 $58.54 $58.86 $58.86 13,455,324
2024-03-18 $57.85 $58.66 $57.56 $58.63 $58.63 13,994,637
2024-03-15 $56.45 $57.75 $56.45 $57.61 $57.61 26,164,256
2024-03-14 $58.33 $58.67 $56.64 $57.09 $57.09 18,684,078
2024-03-13 $57.50 $58.37 $57.46 $57.76 $57.76 12,930,258
2024-03-12 $57.51 $57.93 $57.08 $57.45 $57.45 10,697,522
2024-03-11 $57.15 $57.54 $56.63 $57.41 $57.41 9,131,879
2024-03-08 $58.04 $58.39 $57.26 $57.51 $57.51 13,028,024
2024-03-07 $57.54 $58.12 $57.03 $57.72 $57.72 14,720,287
2024-03-06 $57.07 $57.55 $56.01 $57.29 $57.29 17,845,039
2024-03-05 $55.75 $57.56 $55.75 $56.26 $56.26 19,653,931
2024-03-04 $55.41 $56.57 $55.29 $56.14 $56.14 14,314,661
2024-03-01 $55.48 $55.95 $55.07 $55.60 $55.60 12,922,423
2024-02-29 $55.50 $55.65 $54.64 $55.49 $55.49 23,744,567
2024-02-28 $55.52 $56.18 $54.99 $55.05 $55.05 13,166,202
2024-02-27 $55.68 $55.92 $55.22 $55.71 $55.71 10,939,459
2024-02-26 $55.96 $56.51 $55.34 $55.36 $55.36 12,307,134
2024-02-23 $55.99 $56.34 $55.75 $55.93 $55.93 11,668,949
2024-02-22 $55.44 $56.47 $55.41 $55.90 $55.90 12,904,811
2024-02-21 $55.26 $55.46 $54.98 $55.33 $55.33 9,321,816
2024-02-20 $54.58 $55.66 $54.36 $55.42 $55.42 16,537,859
2024-02-16 $54.96 $55.20 $54.55 $54.85 $54.85 11,527,524
2024-02-15 $54.22 $55.48 $54.14 $55.21 $55.21 16,865,018
2024-02-14 $53.64 $54.10 $53.59 $53.98 $53.98 14,891,947
2024-02-13 $53.29 $53.46 $52.24 $52.76 $52.76 17,672,137
2024-02-12 $53.57 $54.54 $53.00 $53.92 $53.92 17,162,325
2024-02-09 $54.29 $54.44 $53.53 $53.99 $53.99 13,843,255
2024-02-08 $54.18 $54.49 $53.59 $54.29 $54.29 15,822,231
2024-02-07 $54.50 $54.70 $53.77 $54.54 $54.54 13,383,314
2024-02-06 $54.38 $54.97 $54.11 $54.35 $54.35 14,851,511
2024-02-05 $54.94 $55.14 $54.11 $54.50 $54.50 14,040,642
2024-02-02 $55.60 $55.98 $54.99 $55.54 $55.54 19,283,056
2024-02-01 $56.02 $56.59 $54.85 $56.06 $55.53 21,178,705
2024-01-31 $56.74 $57.95 $56.14 $56.17 $55.64 28,967,819
2024-01-30 $55.04 $57.20 $55.01 $57.09 $56.55 40,086,063
2024-01-29 $53.47 $54.23 $53.44 $54.11 $53.60 12,158,309
2024-01-26 $53.86 $53.99 $53.61 $53.67 $53.16 14,041,159
2024-01-25 $53.40 $53.77 $53.04 $53.73 $53.22 15,634,027
2024-01-24 $53.54 $53.65 $52.99 $53.26 $52.76 13,642,290
2024-01-23 $52.91 $53.41 $52.59 $53.30 $52.80 12,962,518
2024-01-22 $51.99 $53.10 $51.95 $52.84 $52.34 21,573,191
2024-01-19 $51.12 $51.68 $50.62 $51.52 $51.52 18,117,714
2024-01-18 $51.45 $51.58 $50.51 $51.11 $51.11 15,788,149
2024-01-17 $51.11 $51.69 $51.00 $51.36 $51.36 17,393,463
2024-01-16 $51.78 $52.22 $50.87 $51.87 $51.87 21,209,447
2024-01-12 $52.30 $53.85 $51.27 $52.62 $52.62 37,907,972
2024-01-11 $51.84 $52.14 $51.26 $52.08 $52.08 24,811,739
2024-01-10 $53.05 $53.22 $52.61 $53.02 $53.02 16,532,723
2024-01-09 $53.85 $53.91 $53.27 $53.48 $53.48 17,237,424
2024-01-08 $53.99 $54.09 $53.02 $54.01 $54.01 17,359,547
2024-01-05 $54.03 $54.67 $53.89 $54.33 $54.33 16,856,514
2024-01-04 $53.92 $54.75 $53.66 $53.77 $53.77 23,714,314
2024-01-03 $53.25 $54.37 $52.23 $53.64 $53.64 30,897,602
2024-01-02 $51.30 $53.15 $51.19 $53.04 $53.04 24,784,893
2023-12-29 $51.56 $51.61 $51.22 $51.44 $51.44 13,149,408
2023-12-28 $51.40 $51.80 $51.40 $51.52 $51.52 10,218,453
2023-12-27 $51.14 $51.58 $50.93 $51.46 $51.46 9,823,521
2023-12-26 $50.88 $51.53 $50.79 $51.34 $51.34 11,501,461
2023-12-22 $50.73 $51.26 $50.69 $50.86 $50.86 14,440,560
2023-12-21 $50.41 $50.67 $49.97 $50.60 $50.60 13,089,002
2023-12-20 $50.70 $51.09 $49.87 $50.07 $50.07 16,821,438
2023-12-19 $49.42 $51.31 $49.17 $50.93 $50.93 22,728,215
2023-12-18 $50.16 $50.56 $49.55 $49.66 $49.66 17,871,427
2023-12-15 $49.69 $50.10 $49.20 $49.83 $49.83 35,156,095
2023-12-14 $50.01 $51.55 $50.01 $50.24 $50.24 51,664,932
2023-12-13 $48.00 $49.53 $47.86 $49.34 $49.34 22,212,516
2023-12-12 $48.01 $48.11 $47.71 $48.06 $48.06 14,735,641
2023-12-11 $48.75 $48.95 $48.12 $48.15 $48.15 17,665,961
2023-12-08 $48.51 $49.17 $48.42 $48.89 $48.89 17,591,580
2023-12-07 $47.94 $48.76 $47.78 $48.50 $48.50 14,896,780
2023-12-06 $47.80 $49.12 $47.78 $47.86 $47.86 33,460,675
2023-12-05 $47.01 $47.38 $46.41 $46.70 $46.70 14,813,061
2023-12-04 $46.79 $47.48 $46.70 $47.37 $47.37 19,351,023
2023-12-01 $46.00 $47.26 $45.89 $47.23 $47.23 18,427,148
2023-11-30 $45.79 $46.17 $45.58 $46.10 $46.10 15,593,782
2023-11-29 $45.23 $46.03 $45.16 $45.75 $45.75 14,027,641
2023-11-28 $45.03 $45.04 $44.56 $44.86 $44.86 14,064,719
2023-11-27 $44.96 $45.19 $44.86 $45.08 $45.08 14,679,737
2023-11-24 $44.89 $45.52 $44.84 $45.23 $45.23 5,940,044
2023-11-22 $45.31 $45.32 $44.84 $45.02 $45.02 9,441,487
2023-11-21 $45.12 $45.33 $44.70 $45.09 $45.09 14,466,693
2023-11-20 $45.28 $45.74 $45.21 $45.26 $45.26 19,673,180
2023-11-17 $44.94 $45.39 $44.65 $45.36 $45.36 15,576,302
2023-11-16 $44.76 $45.10 $44.32 $44.67 $44.67 14,744,762
2023-11-15 $44.48 $45.22 $44.48 $44.88 $44.88 18,894,864
2023-11-14 $43.11 $44.77 $43.10 $44.36 $44.36 26,218,539
2023-11-13 $41.96 $42.91 $41.93 $42.70 $42.70 16,332,059
2023-11-10 $41.70 $42.15 $41.47 $42.08 $42.08 11,915,947
2023-11-09 $42.08 $42.28 $41.29 $41.50 $41.50 19,128,354
2023-11-08 $41.85 $42.16 $41.53 $41.82 $41.82 14,681,777
2023-11-07 $41.70 $42.16 $41.65 $41.96 $41.96 11,463,236
2023-11-06 $42.37 $42.37 $41.76 $42.04 $42.04 20,843,939
2023-11-03 $41.56 $42.47 $41.54 $42.26 $42.26 20,287,668
2023-11-02 $39.99 $41.37 $39.93 $41.35 $40.84 23,283,623
2023-11-01 $39.54 $39.84 $39.28 $39.60 $39.11 16,010,993
2023-10-31 $39.04 $39.53 $38.92 $39.49 $39.00 16,373,124
2023-10-30 $38.55 $38.97 $38.41 $38.93 $38.45 21,777,464
2023-10-27 $39.33 $39.37 $38.17 $38.24 $38.24 20,654,741
2023-10-26 $38.50 $39.75 $38.47 $39.34 $39.34 25,109,624
2023-10-25 $38.70 $38.85 $38.26 $38.61 $38.61 15,570,146
2023-10-24 $38.92 $39.30 $38.74 $38.93 $38.93 17,181,018
2023-10-23 $39.58 $39.62 $38.79 $38.89 $38.89 21,333,519
2023-10-20 $39.97 $40.24 $39.56 $39.68 $39.68 21,396,536
2023-10-19 $40.26 $40.75 $40.03 $40.06 $40.06 17,384,315
2023-10-18 $40.94 $40.94 $40.18 $40.47 $40.47 23,232,575
2023-10-17 $40.65 $41.67 $40.60 $41.20 $41.20 20,258,054
2023-10-16 $41.95 $42.00 $40.53 $40.95 $40.95 25,044,175
2023-10-13 $42.96 $43.32 $41.35 $41.43 $41.43 31,923,342
2023-10-12 $41.40 $41.79 $41.12 $41.53 $41.53 18,112,475
2023-10-11 $41.64 $42.00 $41.36 $41.53 $41.53 12,763,908
2023-10-10 $41.14 $41.76 $41.14 $41.44 $41.44 18,902,052
2023-10-09 $40.18 $41.01 $39.95 $40.74 $40.74 14,859,671
2023-10-06 $39.68 $40.85 $39.51 $40.57 $40.57 17,080,042
2023-10-05 $39.62 $39.88 $39.19 $39.88 $39.88 18,734,103
2023-10-04 $39.69 $39.93 $39.14 $39.81 $39.81 23,341,990
2023-10-03 $40.20 $40.54 $39.59 $39.86 $39.86 19,135,521
2023-10-02 $40.99 $41.05 $40.29 $40.50 $40.50 16,178,942
2023-09-29 $41.45 $41.89 $40.93 $41.13 $41.13 16,916,101
2023-09-28 $40.48 $41.35 $40.41 $41.20 $41.20 14,409,840
2023-09-27 $40.29 $40.63 $39.94 $40.46 $40.46 15,083,441
2023-09-26 $40.67 $41.04 $40.06 $40.22 $40.22 21,786,462
2023-09-25 $40.75 $41.09 $40.58 $41.02 $41.02 10,866,751
2023-09-22 $41.75 $41.86 $40.86 $40.92 $40.92 15,443,678
2023-09-21 $42.06 $42.36 $41.69 $41.71 $41.71 12,266,870
2023-09-20 $42.95 $43.13 $42.27 $42.30 $42.30 11,240,683
2023-09-19 $42.79 $42.86 $42.47 $42.68 $42.68 11,039,494
2023-09-18 $42.60 $42.78 $42.40 $42.64 $42.64 10,467,376
2023-09-15 $42.75 $43.24 $42.66 $42.71 $42.71 22,983,163
2023-09-14 $42.79 $43.44 $42.73 $43.14 $43.14 19,422,820
2023-09-13 $41.94 $42.90 $41.68 $42.37 $42.37 31,031,895
2023-09-12 $40.57 $42.06 $40.56 $41.68 $41.68 24,774,723
2023-09-11 $40.81 $41.37 $40.54 $40.59 $40.59 11,404,170
2023-09-08 $40.61 $40.69 $40.28 $40.59 $40.59 15,057,764
2023-09-07 $41.07 $41.37 $40.70 $40.73 $40.73 12,406,143
2023-09-06 $41.02 $41.49 $40.91 $41.37 $41.37 13,523,364
2023-09-05 $41.53 $41.93 $41.19 $41.36 $41.36 15,843,378
2023-09-01 $41.59 $41.82 $41.38 $41.59 $41.59 12,413,521
2023-08-31 $41.51 $41.68 $41.01 $41.29 $41.29 17,795,711
2023-08-30 $41.69 $41.84 $41.34 $41.37 $41.37 18,211,437
2023-08-29 $41.30 $41.77 $41.26 $41.72 $41.72 13,199,662
2023-08-28 $41.48 $41.86 $41.15 $41.32 $41.32 14,125,907
2023-08-25 $41.26 $41.66 $40.79 $41.24 $41.24 16,881,877
2023-08-24 $41.02 $41.67 $40.72 $41.08 $41.08 15,579,620
2023-08-23 $41.06 $41.23 $40.77 $41.08 $41.08 16,214,513
2023-08-22 $42.31 $42.38 $40.97 $41.02 $41.02 20,525,336
2023-08-21 $42.62 $42.76 $41.67 $42.07 $42.07 14,486,308
2023-08-18 $42.15 $42.80 $42.09 $42.25 $42.25 12,908,746
2023-08-17 $42.84 $43.08 $42.09 $42.46 $42.46 16,123,601
2023-08-16 $43.02 $43.16 $42.57 $42.64 $42.64 13,963,588
2023-08-15 $43.65 $43.65 $43.18 $43.21 $43.21 17,125,139
2023-08-14 $44.08 $44.41 $43.98 $44.10 $44.10 14,280,349
2023-08-11 $44.04 $44.62 $43.98 $44.57 $44.57 11,973,166
2023-08-10 $44.71 $44.99 $44.25 $44.34 $44.34 12,112,307
2023-08-09 $45.02 $45.19 $44.41 $44.44 $44.44 13,957,097
2023-08-08 $45.02 $45.23 $44.14 $45.16 $45.16 18,524,532
2023-08-07 $45.95 $46.24 $45.63 $45.83 $45.83 16,972,003
2023-08-04 $45.73 $46.69 $45.56 $45.71 $45.71 18,329,470
2023-08-03 $45.97 $46.47 $45.71 $46.21 $45.68 13,478,599
2023-08-02 $46.42 $46.68 $45.95 $46.31 $45.78 13,110,345
2023-08-01 $47.33 $47.47 $46.81 $47.07 $46.53 15,234,144
2023-07-31 $47.59 $48.05 $47.36 $47.66 $47.11 14,378,819
2023-07-28 $48.32 $48.36 $47.09 $47.41 $46.87 20,880,954
2023-07-27 $47.60 $49.12 $47.44 $47.88 $47.88 25,162,654
2023-07-26 $47.39 $47.75 $47.02 $47.49 $47.49 12,267,870
2023-07-25 $47.49 $47.78 $47.06 $47.09 $47.09 14,729,859
2023-07-24 $46.98 $47.84 $46.98 $47.66 $47.66 19,006,176
2023-07-21 $47.54 $47.60 $46.82 $47.05 $47.05 18,251,617
2023-07-20 $47.39 $47.88 $47.23 $47.41 $47.41 17,647,221
2023-07-19 $47.08 $47.84 $46.62 $47.52 $47.52 15,789,133
2023-07-18 $46.75 $47.66 $46.68 $47.02 $47.02 24,684,951
2023-07-17 $45.81 $46.62 $45.72 $46.26 $46.26 18,525,803
2023-07-14 $48.48 $48.55 $45.69 $45.75 $45.75 38,634,533
2023-07-13 $47.56 $47.85 $47.14 $47.68 $47.68 26,210,660
2023-07-12 $47.26 $48.27 $47.22 $47.38 $47.38 17,960,464
2023-07-11 $45.80 $46.61 $45.63 $46.53 $46.53 14,132,371
2023-07-10 $45.60 $46.39 $45.54 $45.67 $45.67 14,307,630
2023-07-07 $45.23 $46.35 $45.21 $45.74 $45.74 13,160,730
2023-07-06 $46.50 $46.50 $45.11 $45.38 $45.38 17,435,591
2023-07-05 $46.71 $47.05 $46.41 $46.80 $46.80 11,856,230
2023-07-03 $46.08 $47.29 $46.02 $46.74 $46.74 10,159,901
2023-06-30 $46.78 $46.80 $46.03 $46.04 $46.04 15,228,242
2023-06-29 $46.17 $46.79 $46.01 $46.29 $46.29 18,840,782
2023-06-28 $46.37 $46.39 $45.82 $46.23 $46.23 13,394,927
2023-06-27 $46.20 $46.61 $45.90 $46.40 $46.40 11,863,267
2023-06-26 $46.12 $46.69 $46.01 $46.24 $46.24 13,253,938
2023-06-23 $46.10 $46.25 $45.84 $46.02 $46.02 13,249,051
2023-06-22 $47.22 $47.26 $46.43 $46.63 $46.63 11,842,673
2023-06-21 $47.50 $47.85 $47.23 $47.41 $47.41 10,550,713
2023-06-20 $47.91 $47.91 $47.08 $47.61 $47.61 12,779,388
2023-06-16 $48.84 $48.84 $48.16 $48.19 $48.19 18,223,034
2023-06-15 $48.13 $48.59 $47.58 $48.56 $48.56 14,926,131
2023-06-14 $48.83 $49.27 $47.56 $48.24 $48.24 22,052,968
2023-06-13 $48.45 $49.42 $48.45 $48.69 $48.69 14,062,720
2023-06-12 $48.27 $48.50 $47.97 $48.45 $48.45 13,802,676
2023-06-09 $48.10 $48.57 $47.91 $48.30 $48.30 11,747,715
2023-06-08 $47.73 $48.25 $47.53 $48.10 $48.10 12,060,852
2023-06-07 $47.47 $48.18 $47.16 $48.01 $48.01 15,457,442
2023-06-06 $46.19 $47.51 $46.15 $47.22 $47.22 14,189,160
2023-06-05 $46.36 $46.48 $45.81 $46.24 $46.24 11,004,654
2023-06-02 $45.47 $46.68 $45.36 $46.32 $46.32 19,455,639
2023-06-01 $44.68 $45.35 $44.31 $44.84 $44.84 15,757,110
2023-05-31 $44.20 $44.41 $43.71 $44.32 $44.32 17,830,205
2023-05-30 $44.73 $44.89 $44.25 $44.70 $44.70 12,431,128
2023-05-26 $44.46 $44.65 $43.99 $44.60 $44.60 11,962,604
2023-05-25 $44.30 $44.80 $43.88 $44.23 $44.23 18,109,407
2023-05-24 $45.16 $45.24 $44.21 $44.49 $44.49 23,744,870
2023-05-23 $45.84 $46.82 $45.80 $45.91 $45.91 13,797,106
2023-05-22 $45.97 $46.10 $45.45 $45.79 $45.79 14,471,027
2023-05-19 $46.46 $46.73 $45.62 $45.71 $45.71 15,416,215
2023-05-18 $46.98 $46.98 $45.86 $46.39 $46.39 17,618,009
2023-05-17 $45.78 $47.11 $45.78 $47.08 $47.08 16,359,050
2023-05-16 $45.93 $46.16 $45.26 $45.28 $45.28 9,208,034
2023-05-15 $45.69 $46.31 $45.63 $46.05 $46.05 11,911,307
2023-05-12 $46.33 $46.38 $45.07 $45.45 $45.45 12,812,774
2023-05-11 $45.74 $46.13 $45.43 $46.03 $46.03 11,222,767
2023-05-10 $47.15 $47.19 $45.59 $46.37 $46.37 11,839,959
2023-05-09 $45.91 $46.76 $45.79 $46.52 $46.52 10,188,789
2023-05-08 $46.88 $47.15 $46.27 $46.36 $46.36 8,760,860
2023-05-05 $45.80 $46.50 $45.67 $46.32 $46.32 13,384,480
2023-05-04 $45.04 $45.40 $44.08 $44.90 $44.90 20,601,824
2023-05-03 $46.13 $46.60 $45.63 $45.67 $45.67 14,533,528
2023-05-02 $46.82 $47.06 $45.56 $46.00 $46.00 19,450,095
2023-05-01 $47.88 $48.38 $47.17 $47.25 $47.25 18,314,751
2023-04-28 $46.19 $47.33 $46.04 $47.07 $47.07 15,222,070
2023-04-27 $47.04 $47.35 $46.44 $47.03 $46.53 16,541,447
2023-04-26 $47.80 $47.86 $46.39 $46.86 $46.36 16,795,432
2023-04-25 $48.50 $48.65 $47.72 $47.90 $47.39 15,373,966
2023-04-24 $49.03 $49.31 $48.75 $49.03 $48.50 11,208,824
2023-04-21 $48.96 $49.22 $48.32 $49.03 $49.03 14,377,315
2023-04-20 $49.81 $50.05 $49.10 $49.40 $49.40 18,299,340
2023-04-19 $49.73 $50.45 $49.38 $50.40 $50.40 14,893,974
2023-04-18 $49.93 $50.30 $49.45 $50.08 $50.08 16,616,195
2023-04-17 $49.76 $49.81 $49.09 $49.69 $49.69 19,496,202
2023-04-14 $48.17 $49.89 $48.02 $49.56 $49.56 33,064,471
2023-04-13 $46.90 $47.59 $46.58 $47.30 $47.30 15,578,939
2023-04-12 $47.48 $47.64 $46.52 $46.92 $46.92 14,330,872
2023-04-11 $46.67 $47.37 $46.59 $47.20 $47.20 14,177,272
2023-04-10 $45.79 $46.76 $45.77 $46.52 $46.52 11,777,092
2023-04-06 $45.80 $46.21 $45.52 $45.86 $45.86 11,918,129
2023-04-05 $45.47 $46.19 $45.31 $45.77 $45.77 11,739,119
2023-04-04 $46.90 $47.02 $45.65 $46.09 $46.09 15,542,410
2023-04-03 $47.14 $47.49 $46.43 $46.71 $46.71 16,633,065
2023-03-31 $46.60 $46.97 $46.33 $46.89 $46.89 16,009,182
2023-03-30 $46.48 $46.64 $45.74 $46.07 $46.07 14,226,390
2023-03-29 $45.59 $46.01 $45.46 $45.95 $45.95 15,047,009
2023-03-28 $44.72 $45.23 $44.49 $45.22 $45.22 16,206,026
2023-03-27 $44.06 $45.00 $43.88 $44.78 $44.78 29,335,156
2023-03-24 $42.84 $43.12 $42.01 $43.11 $43.11 25,462,510
2023-03-23 $44.31 $44.85 $43.11 $43.45 $43.45 24,112,593
2023-03-22 $45.18 $45.31 $43.68 $43.71 $43.71 21,458,986
2023-03-21 $45.57 $46.02 $44.95 $45.07 $45.07 29,835,599
2023-03-20 $44.71 $45.74 $43.91 $44.09 $44.09 31,731,292
2023-03-17 $44.98 $44.98 $43.82 $44.25 $44.25 37,130,222
2023-03-16 $44.66 $46.09 $43.70 $45.62 $45.62 28,884,889
2023-03-15 $45.44 $45.50 $44.10 $44.82 $44.82 41,832,781
2023-03-14 $47.21 $47.99 $46.56 $47.40 $47.40 42,165,899
2023-03-13 $47.00 $47.24 $44.60 $44.74 $44.74 50,709,212
2023-03-10 $48.08 $49.38 $47.13 $48.34 $48.34 29,770,800
2023-03-09 $50.58 $50.83 $48.41 $48.60 $48.60 29,460,090
2023-03-08 $51.06 $51.27 $50.30 $50.68 $50.68 12,847,667
2023-03-07 $51.80 $52.13 $50.73 $51.08 $51.08 30,953,782
2023-03-06 $52.36 $52.45 $52.01 $52.18 $52.18 12,693,257
2023-03-03 $51.48 $52.39 $51.48 $52.35 $52.35 15,621,451
2023-03-02 $51.18 $51.45 $50.46 $51.40 $51.40 17,950,660
2023-03-01 $50.46 $51.54 $50.30 $51.50 $51.50 15,965,955
2023-02-28 $50.48 $50.87 $50.25 $50.69 $50.69 12,932,371
2023-02-27 $50.50 $51.19 $50.39 $50.47 $50.47 14,190,170
2023-02-24 $50.00 $50.34 $49.65 $50.18 $50.18 14,547,341
2023-02-23 $50.34 $50.62 $49.70 $50.38 $50.38 12,550,656
2023-02-22 $49.89 $50.48 $49.37 $50.04 $50.04 14,431,533
2023-02-21 $50.74 $50.91 $49.43 $49.84 $49.84 22,899,167
2023-02-17 $51.26 $51.59 $50.92 $51.42 $51.42 12,297,926
2023-02-16 $51.35 $51.83 $51.10 $51.46 $51.46 9,397,958
2023-02-15 $50.84 $51.88 $50.81 $51.82 $51.82 9,221,645
2023-02-14 $50.93 $51.75 $50.49 $51.61 $51.61 16,283,326
2023-02-13 $49.99 $51.08 $49.92 $51.00 $51.00 11,626,863
2023-02-10 $49.82 $50.19 $49.15 $50.11 $50.11 16,519,883
2023-02-09 $51.35 $51.46 $49.86 $49.98 $49.98 16,794,939
2023-02-08 $50.77 $51.51 $50.60 $51.15 $51.15 13,242,269
2023-02-07 $50.75 $51.76 $50.59 $51.13 $51.13 14,360,969
2023-02-06 $50.40 $50.99 $49.91 $50.86 $50.86 16,152,016
2023-02-03 $51.02 $51.54 $50.53 $50.95 $50.95 20,050,552
2023-02-02 $52.58 $53.23 $51.73 $52.22 $51.70 22,331,706
2023-02-01 $51.54 $52.74 $51.41 $52.15 $51.63 22,111,878
2023-01-31 $51.86 $52.22 $51.63 $52.22 $51.70 34,823,369
2023-01-30 $51.44 $52.04 $51.34 $51.75 $51.24 11,126,226
2023-01-27 $51.96 $52.19 $51.66 $51.86 $51.35 18,294,028
2023-01-26 $52.08 $52.26 $51.51 $52.19 $51.67 22,393,309
2023-01-25 $50.85 $51.94 $50.85 $51.90 $51.39 20,718,959
2023-01-24 $51.42 $51.95 $50.42 $51.42 $50.91 13,303,237
2023-01-23 $51.05 $52.29 $50.88 $51.98 $51.46 18,531,207
2023-01-20 $49.68 $51.11 $49.26 $51.09 $51.09 19,957,275
2023-01-19 $48.65 $49.60 $48.47 $49.37 $49.37 14,869,051
2023-01-18 $50.24 $50.48 $49.24 $49.43 $49.43 18,952,036
2023-01-17 $49.86 $50.74 $49.74 $50.31 $50.31 28,193,485
2023-01-13 $48.51 $50.23 $47.74 $49.92 $49.92 28,036,991
2023-01-12 $49.06 $49.48 $48.55 $49.09 $49.09 16,287,778
2023-01-11 $48.21 $48.74 $47.86 $48.71 $48.71 17,143,687
2023-01-10 $47.56 $48.21 $47.20 $48.19 $48.19 12,429,946
2023-01-09 $47.89 $48.32 $47.47 $47.54 $47.54 16,745,487
2023-01-06 $47.06 $47.69 $46.61 $47.31 $47.31 16,736,322
2023-01-05 $46.70 $46.96 $45.97 $46.75 $46.75 12,314,946
2023-01-04 $46.54 $47.54 $46.34 $46.96 $46.96 21,507,224
2023-01-03 $45.75 $46.75 $45.54 $45.78 $45.78 19,563,965
2022-12-30 $44.93 $45.28 $44.76 $45.23 $45.23 11,802,830
2022-12-29 $44.84 $45.24 $44.65 $45.16 $45.16 14,124,126
2022-12-28 $44.43 $44.87 $44.19 $44.62 $44.62 12,882,158
2022-12-27 $44.28 $44.54 $43.97 $44.39 $44.39 14,777,804
2022-12-23 $44.00 $44.36 $43.88 $44.26 $44.26 15,143,780
2022-12-22 $44.44 $44.44 $42.91 $43.99 $43.99 24,476,117
2022-12-21 $44.21 $44.89 $44.17 $44.81 $44.81 22,492,272
2022-12-20 $44.15 $44.55 $43.80 $43.81 $43.81 14,412,679
2022-12-19 $44.36 $44.48 $43.48 $43.93 $43.93 18,019,063
2022-12-16 $44.20 $44.66 $43.81 $44.35 $44.35 26,955,408
2022-12-15 $45.09 $45.26 $44.13 $44.62 $44.62 20,202,399
2022-12-14 $46.51 $47.04 $45.72 $45.98 $45.98 16,587,514
2022-12-13 $46.84 $47.85 $46.24 $46.59 $46.59 25,655,353
2022-12-12 $44.65 $45.80 $44.36 $45.77 $45.77 19,045,063
2022-12-09 $44.60 $45.19 $44.55 $44.86 $44.86 14,030,599
2022-12-08 $44.85 $45.37 $44.26 $44.69 $44.69 15,622,227
2022-12-07 $44.64 $45.45 $44.31 $44.67 $44.67 20,233,377
2022-12-06 $45.65 $45.89 $44.20 $44.98 $44.98 22,046,763
2022-12-05 $46.94 $47.12 $45.38 $45.64 $45.64 20,397,545
2022-12-02 $47.28 $47.45 $46.81 $47.24 $47.24 12,745,449
2022-12-01 $48.28 $48.67 $47.35 $47.78 $47.78 19,797,619
2022-11-30 $47.08 $48.43 $46.19 $48.41 $48.41 23,993,089
2022-11-29 $47.23 $47.90 $47.21 $47.57 $47.57 12,224,732
2022-11-28 $47.91 $48.19 $46.83 $47.23 $47.23 18,992,490
2022-11-25 $48.20 $48.53 $48.13 $48.29 $48.29 6,823,564
2022-11-23 $49.34 $49.47 $47.85 $48.24 $48.24 22,863,301
2022-11-22 $49.14 $49.68 $49.13 $49.33 $49.33 13,066,025
2022-11-21 $48.66 $49.04 $48.28 $48.88 $48.88 9,884,137
2022-11-18 $48.73 $49.07 $48.16 $48.66 $48.66 12,884,318
2022-11-17 $47.68 $48.26 $47.40 $48.25 $48.25 11,969,841
2022-11-16 $48.88 $48.96 $48.14 $48.37 $48.37 18,052,056
2022-11-15 $49.83 $50.42 $48.49 $49.03 $49.03 19,839,443
2022-11-14 $49.94 $49.98 $49.02 $49.02 $49.02 19,572,472
2022-11-11 $48.50 $50.57 $48.44 $50.19 $50.19 26,009,162
2022-11-10 $46.71 $48.76 $46.56 $48.42 $48.42 27,915,474
2022-11-09 $45.73 $45.86 $45.15 $45.36 $45.36 13,298,954
2022-11-08 $45.80 $46.53 $45.63 $46.12 $46.12 16,737,116
2022-11-07 $45.48 $45.86 $45.21 $45.73 $45.73 11,792,257
2022-11-04 $44.61 $45.45 $44.27 $45.13 $45.13 15,204,124
2022-11-03 $45.16 $45.41 $44.51 $44.58 $44.08 16,025,757
2022-11-02 $46.13 $47.01 $45.54 $45.55 $45.04 20,306,829
2022-11-01 $46.30 $46.48 $46.00 $46.22 $46.22 15,440,060
2022-10-31 $45.71 $46.22 $45.57 $45.86 $45.86 15,600,437
2022-10-28 $45.56 $46.28 $45.03 $46.13 $46.13 13,457,898
2022-10-27 $45.87 $46.14 $45.35 $45.44 $45.44 15,687,893
2022-10-26 $45.50 $45.98 $45.22 $45.41 $45.41 16,522,279
2022-10-25 $44.05 $45.59 $43.91 $45.32 $45.32 20,085,739
2022-10-24 $44.32 $44.67 $43.97 $44.41 $44.41 14,392,304
2022-10-21 $42.94 $44.32 $42.68 $44.26 $44.26 18,783,581
2022-10-20 $43.39 $43.94 $42.72 $42.92 $42.92 15,421,555
2022-10-19 $43.83 $44.10 $42.89 $43.34 $43.34 15,142,822
2022-10-18 $44.66 $44.95 $43.65 $44.15 $44.15 21,302,085
2022-10-17 $44.31 $44.43 $43.19 $43.59 $43.59 20,835,359
2022-10-14 $43.09 $44.42 $42.80 $43.23 $43.23 28,895,417
2022-10-13 $40.20 $43.18 $40.01 $42.95 $42.95 27,964,884
2022-10-12 $40.39 $41.36 $40.05 $40.84 $40.84 19,405,825
2022-10-11 $41.27 $41.56 $40.42 $40.45 $40.45 20,176,070
2022-10-10 $42.49 $42.61 $41.53 $41.60 $41.60 13,768,814
2022-10-07 $42.70 $42.79 $41.94 $42.19 $42.19 18,101,282
2022-10-06 $43.42 $43.80 $42.79 $43.06 $43.06 17,738,370
2022-10-05 $43.76 $44.00 $43.11 $43.84 $43.84 15,458,508
2022-10-04 $43.57 $44.75 $43.47 $44.41 $44.41 20,659,980
2022-10-03 $41.55 $42.92 $41.06 $42.56 $42.56 22,001,012
2022-09-30 $42.39 $42.97 $41.61 $41.67 $41.67 22,266,399
2022-09-29 $42.90 $43.08 $42.01 $42.39 $42.39 20,982,216
2022-09-28 $42.59 $43.62 $42.45 $43.40 $43.40 19,818,131
2022-09-27 $43.23 $43.39 $42.08 $42.59 $42.59 21,255,451
2022-09-26 $43.69 $44.18 $42.58 $42.99 $42.99 23,684,427
2022-09-23 $44.98 $45.11 $43.30 $44.26 $44.26 30,917,968
2022-09-22 $46.61 $46.87 $45.49 $45.58 $45.58 18,103,185
2022-09-21 $47.25 $47.73 $46.31 $46.33 $46.33 18,641,837
2022-09-20 $47.82 $47.97 $46.86 $47.25 $47.25 16,650,158
2022-09-19 $47.49 $48.48 $47.44 $48.24 $48.24 14,716,061
2022-09-16 $47.99 $48.24 $47.47 $48.11 $48.11 19,995,607
2022-09-15 $48.36 $49.25 $48.28 $48.44 $48.44 16,556,913
2022-09-14 $49.13 $49.51 $47.70 $48.43 $48.43 25,701,666
2022-09-13 $49.90 $50.20 $48.57 $49.00 $49.00 22,148,188
2022-09-12 $51.26 $51.64 $50.70 $50.87 $50.87 13,506,461
2022-09-09 $50.31 $51.01 $50.25 $50.67 $50.67 18,714,384
2022-09-08 $48.40 $49.95 $48.12 $49.90 $49.90 18,088,818
2022-09-07 $47.74 $48.74 $47.60 $48.63 $48.63 15,413,879
2022-09-06 $48.97 $49.10 $47.62 $48.22 $48.22 15,169,813
2022-09-02 $49.31 $50.15 $48.62 $48.84 $48.84 15,568,095
2022-09-01 $48.77 $48.77 $47.81 $48.75 $48.75 14,470,940
2022-08-31 $49.28 $49.55 $48.67 $48.81 $48.81 16,582,050
2022-08-30 $49.84 $49.84 $48.70 $49.08 $49.08 16,735,518
2022-08-29 $49.67 $49.72 $49.03 $49.37 $49.37 14,768,018
2022-08-26 $52.28 $52.34 $49.75 $49.78 $49.78 20,049,694
2022-08-25 $51.21 $52.25 $51.07 $52.06 $52.06 12,569,020
2022-08-24 $50.93 $51.29 $50.63 $51.01 $51.01 11,159,331
2022-08-23 $51.26 $51.68 $50.86 $50.95 $50.95 11,126,086
2022-08-22 $51.56 $51.77 $50.99 $51.25 $51.25 16,749,589
2022-08-19 $53.15 $53.41 $52.37 $52.61 $52.61 14,798,796
2022-08-18 $53.60 $53.72 $53.04 $53.55 $53.55 10,573,279
2022-08-17 $53.42 $54.02 $53.30 $53.76 $53.76 13,370,810
2022-08-16 $53.81 $54.56 $53.74 $54.18 $54.18 14,707,986
2022-08-15 $53.75 $54.19 $53.47 $54.07 $54.07 11,595,233
2022-08-12 $54.18 $54.40 $53.63 $54.38 $54.38 15,493,648
2022-08-11 $53.90 $54.47 $53.75 $54.00 $54.00 13,450,261
2022-08-10 $52.81 $54.40 $52.74 $53.19 $53.19 32,416,219
2022-08-09 $51.64 $52.11 $51.42 $52.09 $52.09 9,739,280
2022-08-08 $51.97 $52.16 $51.41 $51.47 $51.47 11,602,560
2022-08-05 $51.12 $52.34 $50.91 $51.66 $51.66 13,868,788
2022-08-04 $51.56 $51.75 $51.07 $51.26 $51.26 10,152,192
2022-08-03 $51.24 $51.78 $50.83 $51.61 $51.61 13,570,578
2022-08-02 $51.76 $52.10 $50.73 $50.75 $50.75 17,378,466
2022-08-01 $51.49 $52.21 $51.14 $51.92 $51.92 13,051,776
2022-07-29 $51.72 $52.25 $51.50 $51.90 $51.90 16,783,452
2022-07-28 $52.09 $52.72 $51.31 $52.23 $51.72 12,729,212
2022-07-27 $51.70 $52.71 $51.32 $52.35 $51.84 17,087,276
2022-07-26 $51.77 $52.80 $51.24 $51.40 $50.90 18,960,801
2022-07-25 $52.43 $53.15 $52.07 $52.16 $51.65 16,794,725
2022-07-22 $52.52 $53.02 $51.49 $51.91 $51.40 14,903,446
2022-07-21 $52.11 $52.63 $51.79 $52.59 $52.08 18,261,921
2022-07-20 $51.50 $52.45 $51.45 $52.45 $51.94 24,546,510
2022-07-19 $50.88 $52.41 $50.83 $52.13 $51.62 28,113,560
2022-07-18 $50.66 $51.50 $49.73 $50.07 $49.58 26,042,519
2022-07-15 $47.00 $50.62 $46.19 $49.98 $49.49 86,566,231
2022-07-14 $44.48 $44.48 $43.44 $44.14 $43.71 27,337,561
2022-07-13 $45.70 $45.78 $44.66 $45.50 $45.06 21,793,573
2022-07-12 $45.58 $46.93 $45.50 $46.13 $45.68 16,966,726
2022-07-11 $46.42 $46.80 $46.09 $46.19 $45.74 12,782,309
2022-07-08 $47.26 $47.56 $46.58 $46.82 $46.36 11,789,893
2022-07-07 $46.91 $47.30 $46.61 $46.93 $46.47 15,598,938
2022-07-06 $46.30 $46.68 $45.46 $46.15 $45.70 14,952,821
2022-07-05 $45.69 $46.65 $44.93 $46.61 $46.16 19,167,273
2022-07-01 $45.74 $47.04 $45.34 $46.87 $46.41 16,539,617
2022-06-30 $46.22 $46.71 $45.26 $45.99 $45.54 21,207,859
2022-06-29 $47.26 $47.80 $46.63 $47.10 $46.64 20,980,964
2022-06-28 $48.40 $49.11 $46.94 $47.21 $46.75 22,040,946
2022-06-27 $48.06 $48.40 $47.25 $47.83 $47.36 21,198,170
2022-06-24 $45.56 $48.26 $45.53 $47.86 $47.39 27,322,637
2022-06-23 $46.87 $46.91 $45.59 $46.35 $45.90 24,137,158
2022-06-22 $47.33 $47.99 $46.94 $47.20 $46.74 19,769,314
2022-06-21 $47.96 $48.34 $47.52 $47.96 $47.49 20,289,707
2022-06-17 $47.12 $47.29 $45.99 $46.52 $46.07 35,111,366
2022-06-16 $46.80 $47.19 $45.96 $46.89 $46.43 24,744,918
2022-06-15 $46.47 $48.18 $46.45 $47.58 $47.12 30,001,539
2022-06-14 $46.19 $46.73 $45.55 $45.96 $45.51 25,223,570
2022-06-13 $46.66 $47.01 $45.40 $45.69 $45.25 30,308,383
2022-06-10 $48.72 $49.15 $47.37 $47.71 $47.25 28,919,746
2022-06-09 $51.54 $51.60 $49.96 $49.97 $49.48 14,287,767
2022-06-08 $51.70 $52.11 $51.06 $51.41 $50.91 13,207,657
2022-06-07 $51.03 $52.23 $50.83 $52.10 $51.59 15,528,809
2022-06-06 $51.80 $52.57 $51.37 $51.40 $50.90 18,473,210
2022-06-03 $52.07 $52.33 $51.22 $51.33 $50.83 16,550,010
2022-06-02 $52.40 $52.50 $51.60 $52.43 $51.92 17,473,599
2022-06-01 $53.50 $53.74 $51.73 $52.39 $51.88 23,902,035
2022-05-31 $53.03 $53.86 $52.44 $53.41 $52.89 25,805,370
2022-05-27 $54.00 $54.00 $53.04 $53.62 $53.10 19,509,257
2022-05-26 $53.46 $54.25 $53.17 $54.09 $53.56 19,140,719
2022-05-25 $52.56 $53.12 $52.02 $52.70 $52.19 23,507,939
2022-05-24 $52.47 $53.01 $51.49 $52.68 $52.17 24,344,843
2022-05-23 $51.35 $53.60 $51.15 $52.77 $52.26 35,166,761
2022-05-20 $50.26 $50.73 $48.51 $49.75 $49.27 29,025,508
2022-05-19 $48.66 $50.30 $48.59 $49.78 $49.30 27,279,373
2022-05-18 $50.73 $51.06 $49.01 $49.32 $48.84 32,181,558
2022-05-17 $49.84 $51.61 $49.70 $51.05 $50.55 46,643,401
2022-05-16 $47.59 $48.07 $47.00 $47.46 $47.00 16,919,065
2022-05-13 $46.81 $47.85 $46.81 $47.64 $47.18 21,739,368
2022-05-12 $47.26 $47.40 $45.40 $46.56 $46.11 36,301,475
2022-05-11 $48.95 $49.94 $47.56 $47.66 $47.20 30,179,001
2022-05-10 $50.54 $50.69 $47.66 $48.75 $48.28 31,054,747
2022-05-09 $50.99 $51.22 $49.59 $49.89 $49.40 28,888,442
2022-05-06 $51.24 $52.00 $50.58 $51.62 $51.12 25,912,858
2022-05-05 $51.44 $52.13 $50.69 $51.31 $50.81 25,755,991
2022-05-04 $50.17 $52.40 $50.04 $52.23 $51.72 26,463,356
2022-05-03 $49.33 $50.81 $49.08 $50.10 $49.61 25,374,481
2022-05-02 $48.46 $48.86 $47.78 $48.71 $48.24 25,903,951
2022-04-29 $49.66 $49.91 $48.05 $48.21 $47.74 21,844,935
2022-04-28 $49.91 $50.03 $49.01 $50.02 $49.01 20,121,028
2022-04-27 $49.76 $50.62 $49.54 $49.60 $48.60 24,707,533
2022-04-26 $50.53 $51.60 $50.22 $50.23 $49.22 17,774,410
2022-04-25 $50.78 $51.24 $49.68 $51.13 $50.10 22,079,321
2022-04-22 $52.44 $52.60 $51.17 $51.23 $50.20 23,073,881
2022-04-21 $53.54 $53.77 $52.52 $52.63 $51.57 15,952,944
2022-04-20 $53.40 $53.98 $52.89 $53.10 $52.03 19,545,312
2022-04-19 $52.73 $53.18 $52.50 $52.92 $51.86 19,996,835
2022-04-18 $50.84 $53.21 $50.78 $52.31 $51.26 28,396,339
2022-04-14 $50.66 $51.90 $50.28 $50.93 $49.91 34,043,124
2022-04-13 $49.28 $50.18 $49.20 $50.15 $49.14 21,194,241
2022-04-12 $50.60 $51.12 $50.05 $50.34 $49.33 18,755,499
2022-04-11 $50.79 $52.25 $50.38 $50.55 $49.53 20,895,663
2022-04-08 $49.84 $51.30 $49.83 $50.88 $49.86 26,853,270
2022-04-07 $50.56 $50.61 $49.04 $50.03 $49.02 28,689,857
2022-04-06 $51.01 $51.09 $50.40 $50.53 $49.51 25,196,595
2022-04-05 $52.06 $52.48 $51.42 $51.58 $50.54 22,648,570
2022-04-04 $52.25 $53.00 $51.66 $52.80 $51.74 29,319,603
2022-04-01 $53.47 $53.74 $51.77 $52.33 $51.28 40,073,088
2022-03-31 $54.51 $54.86 $53.36 $53.40 $52.33 29,202,385
2022-03-30 $56.01 $56.45 $54.55 $54.97 $53.87 32,222,391
2022-03-29 $57.28 $57.40 $56.13 $56.47 $55.34 21,463,504
2022-03-28 $56.20 $56.28 $54.73 $55.92 $54.80 25,546,279
2022-03-25 $56.53 $57.23 $56.44 $56.74 $55.60 21,021,264
2022-03-24 $56.61 $56.64 $56.20 $56.42 $55.29 16,770,236
2022-03-23 $57.12 $57.50 $56.00 $56.35 $55.22 23,070,216
2022-03-22 $57.82 $58.25 $57.31 $57.50 $56.34 23,120,064
2022-03-21 $57.83 $57.83 $56.75 $56.98 $55.83 21,367,705
2022-03-18 $56.94 $57.63 $56.73 $57.35 $56.20 30,490,640
2022-03-17 $55.71 $57.30 $55.03 $57.29 $56.14 21,432,328
2022-03-16 $56.02 $57.54 $55.97 $56.80 $55.66 31,659,787
2022-03-15 $54.46 $55.62 $54.35 $55.11 $54.00 20,747,114
2022-03-14 $54.70 $55.27 $53.83 $54.23 $53.14 25,046,008
2022-03-11 $55.37 $55.69 $54.07 $54.16 $53.07 20,550,931
2022-03-10 $55.02 $55.37 $53.95 $54.88 $53.78 31,942,456
2022-03-09 $56.90 $57.28 $55.81 $55.95 $54.83 32,757,051
2022-03-08 $56.56 $57.29 $54.76 $54.87 $53.77 43,858,113
2022-03-07 $55.03 $56.27 $54.07 $55.55 $54.43 49,710,679
2022-03-04 $55.91 $56.66 $55.19 $56.59 $55.45 54,267,861
2022-03-03 $58.75 $58.99 $56.99 $57.62 $56.46 54,027,336
2022-03-02 $56.97 $59.86 $55.93 $59.56 $58.36 60,206,518
2022-03-01 $58.39 $59.32 $57.92 $58.59 $57.41 51,388,988
2022-02-28 $59.93 $60.42 $58.40 $59.23 $58.04 48,212,904
2022-02-25 $61.31 $62.89 $61.01 $61.98 $60.73 30,518,885
2022-02-24 $60.49 $61.06 $58.37 $60.67 $59.45 46,453,499
2022-02-23 $64.42 $64.76 $63.04 $63.22 $61.95 17,563,467
2022-02-22 $63.07 $64.37 $63.07 $63.89 $62.61 18,920,545
2022-02-18 $64.11 $64.98 $63.70 $64.14 $62.85 18,114,844
2022-02-17 $66.33 $66.64 $64.21 $64.71 $63.41 23,150,044
2022-02-16 $66.54 $67.43 $66.43 $66.95 $65.60 13,067,392
2022-02-15 $67.16 $67.48 $66.53 $67.00 $65.65 15,491,338
2022-02-14 $66.87 $67.22 $65.82 $66.46 $65.12 24,544,042
2022-02-11 $67.25 $69.11 $66.60 $67.15 $65.80 27,226,689
2022-02-10 $67.95 $68.55 $67.22 $67.50 $66.14 22,522,291
2022-02-09 $67.41 $68.19 $67.14 $67.84 $66.48 20,902,741
2022-02-08 $67.06 $67.97 $66.60 $67.12 $65.77 23,191,008
2022-02-07 $66.09 $66.79 $65.50 $66.36 $65.03 20,081,607
2022-02-04 $65.04 $66.66 $64.84 $66.08 $64.75 23,267,883
2022-02-03 $66.26 $66.38 $65.03 $65.26 $63.46 18,219,140
2022-02-02 $66.35 $66.80 $65.58 $66.23 $64.40 18,194,244
2022-02-01 $65.44 $66.69 $65.04 $66.56 $64.72 26,868,430
2022-01-31 $64.01 $65.25 $63.60 $65.12 $63.32 23,067,400
2022-01-28 $63.62 $64.71 $62.83 $64.69 $62.90 20,953,451
2022-01-27 $65.22 $65.85 $63.90 $64.15 $62.38 24,681,294
2022-01-26 $64.70 $65.78 $63.87 $64.75 $62.96 31,803,388
2022-01-25 $61.97 $64.46 $61.13 $64.11 $62.34 34,371,071
2022-01-24 $61.51 $62.80 $60.03 $62.70 $60.97 38,609,944
2022-01-21 $63.99 $64.45 $62.75 $63.27 $61.52 28,637,918
2022-01-20 $64.29 $65.45 $63.70 $64.46 $62.68 22,794,099
2022-01-19 $65.66 $65.66 $63.97 $64.24 $62.47 22,192,967
2022-01-18 $66.69 $66.84 $65.10 $65.30 $63.50 25,811,982
2022-01-14 $65.36 $67.08 $65.08 $66.93 $65.08 35,994,391
2022-01-13 $67.53 $68.44 $67.02 $67.78 $65.91 29,222,004
2022-01-12 $67.78 $68.65 $66.92 $67.28 $65.42 27,976,178
2022-01-11 $66.38 $67.28 $66.17 $67.11 $65.26 23,076,566
2022-01-10 $66.46 $66.98 $65.23 $66.03 $64.21 28,693,720
2022-01-07 $65.18 $66.55 $65.18 $65.78 $63.96 26,548,165
2022-01-06 $64.22 $65.31 $63.51 $64.91 $63.12 33,334,212
2022-01-05 $64.10 $64.41 $62.78 $62.85 $61.12 25,149,073
2022-01-04 $64.06 $64.73 $63.54 $63.59 $61.83 30,303,631
2022-01-03 $61.18 $63.61 $61.11 $63.10 $61.36 30,526,469
2021-12-31 $60.43 $60.76 $60.12 $60.39 $58.72 11,871,927
2021-12-30 $60.62 $61.07 $60.39 $60.43 $58.76 11,380,541
2021-12-29 $60.81 $60.98 $60.27 $60.54 $58.87 13,284,020
2021-12-28 $60.44 $61.33 $60.31 $60.62 $58.95 12,700,335
2021-12-27 $60.40 $60.94 $60.00 $60.65 $58.98 14,044,891
2021-12-23 $59.99 $60.78 $59.95 $60.21 $58.55 15,223,298
2021-12-22 $59.31 $59.94 $59.10 $59.60 $57.95 14,760,605
2021-12-21 $58.74 $59.86 $58.65 $59.38 $57.74 23,175,147
2021-12-20 $58.60 $58.73 $57.59 $58.28 $56.67 31,619,606
2021-12-17 $60.27 $60.50 $58.96 $59.54 $57.90 47,416,067
2021-12-16 $61.10 $61.91 $60.82 $61.07 $59.38 25,688,279
2021-12-15 $60.94 $61.01 $59.54 $60.24 $58.58 33,861,276
2021-12-14 $60.45 $61.32 $60.38 $60.64 $58.97 19,571,123
2021-12-13 $60.49 $60.87 $59.78 $60.18 $58.52 20,489,526
2021-12-10 $61.68 $62.26 $60.20 $60.71 $59.03 39,726,518
2021-12-09 $61.87 $62.50 $60.85 $62.14 $60.42 29,960,511
2021-12-08 $63.02 $63.16 $62.35 $62.46 $60.74 20,697,188
2021-12-07 $62.95 $63.35 $62.32 $62.90 $61.16 28,301,236
2021-12-06 $62.94 $63.57 $62.14 $62.52 $60.79 25,105,474
2021-12-03 $63.74 $64.12 $62.43 $62.76 $61.03 25,458,734
2021-12-02 $63.34 $64.27 $62.76 $63.81 $62.05 24,890,732
2021-12-01 $64.66 $65.09 $62.50 $62.52 $60.79 27,395,503
2021-11-30 $64.32 $64.81 $63.36 $63.70 $61.94 35,574,034
2021-11-29 $65.99 $66.29 $64.46 $65.04 $63.24 24,340,695
2021-11-26 $65.01 $65.74 $63.81 $65.50 $63.69 24,541,970
2021-11-24 $68.00 $68.06 $67.23 $67.28 $65.42 14,975,544
2021-11-23 $67.57 $68.37 $67.11 $68.07 $66.19 18,146,675
2021-11-22 $67.96 $68.11 $66.80 $67.04 $65.19 24,020,517
2021-11-19 $66.12 $66.42 $65.23 $66.34 $64.51 19,775,842
2021-11-18 $66.71 $67.15 $66.20 $67.11 $65.26 14,994,678
2021-11-17 $67.66 $67.69 $66.77 $66.85 $65.00 16,468,270
2021-11-16 $68.78 $68.78 $67.30 $67.74 $65.87 19,042,781
2021-11-15 $69.43 $69.67 $68.54 $68.74 $66.84 12,965,070
2021-11-12 $69.00 $69.17 $68.30 $69.16 $67.25 13,769,438
2021-11-11 $68.26 $69.18 $68.17 $68.87 $66.97 20,296,239
2021-11-10 $68.12 $68.44 $67.71 $68.21 $66.33 19,290,161
2021-11-09 $67.78 $68.25 $67.44 $67.99 $66.11 18,402,938
2021-11-08 $67.89 $69.02 $67.37 $68.45 $66.56 25,121,988
2021-11-05 $67.82 $67.99 $66.95 $66.99 $65.14 20,902,614
2021-11-04 $68.75 $68.77 $66.52 $67.00 $65.15 32,148,927
2021-11-03 $68.30 $69.58 $68.09 $69.00 $67.10 21,755,610
2021-11-02 $69.53 $69.63 $68.54 $68.60 $66.71 25,321,396
2021-11-01 $69.93 $69.93 $69.03 $69.61 $67.69 19,020,648
2021-10-29 $70.48 $70.61 $68.97 $69.16 $67.25 22,402,964
2021-10-28 $70.78 $71.32 $70.28 $70.88 $68.42 16,367,815
2021-10-27 $70.51 $70.71 $69.31 $70.31 $67.87 25,475,854
2021-10-26 $71.00 $71.61 $70.61 $70.65 $68.20 18,647,866
2021-10-25 $71.58 $71.85 $70.71 $70.83 $68.37 15,102,967
2021-10-22 $70.77 $71.89 $70.68 $71.37 $68.89 14,625,109
2021-10-21 $71.26 $71.83 $70.01 $70.51 $68.06 18,519,004
2021-10-20 $71.56 $72.28 $70.81 $71.82 $69.33 14,350,389
2021-10-19 $72.25 $72.50 $71.26 $71.76 $69.27 15,173,943
2021-10-18 $72.07 $72.55 $71.40 $71.61 $69.12 15,026,061
2021-10-15 $71.82 $73.22 $71.51 $72.29 $69.78 21,884,484
2021-10-14 $71.07 $71.27 $69.72 $70.80 $68.34 24,709,427
2021-10-13 $70.55 $70.58 $68.74 $70.26 $67.82 23,457,998
2021-10-12 $71.54 $71.94 $70.44 $70.64 $68.19 17,593,423
2021-10-11 $72.70 $73.73 $71.61 $71.68 $69.19 14,985,510
2021-10-08 $71.85 $72.81 $71.51 $72.35 $69.84 11,960,710
2021-10-07 $73.01 $73.35 $72.05 $72.19 $69.68 15,349,929
2021-10-06 $71.92 $72.61 $71.02 $72.42 $69.91 15,997,217
2021-10-05 $71.76 $72.93 $71.33 $72.53 $70.01 15,587,208
2021-10-04 $71.08 $72.98 $70.85 $71.29 $68.81 18,957,221
2021-10-01 $70.44 $71.68 $70.09 $71.18 $68.71 23,701,927
2021-09-30 $71.63 $71.70 $69.95 $70.18 $67.74 22,094,078
2021-09-29 $71.69 $71.82 $70.98 $71.53 $69.05 13,683,888
2021-09-28 $72.47 $73.28 $71.24 $71.37 $68.89 20,834,995
2021-09-27 $71.85 $72.61 $71.75 $72.26 $69.75 19,857,527
2021-09-24 $70.71 $71.59 $70.71 $71.18 $68.71 15,788,389
2021-09-23 $69.21 $71.39 $69.00 $70.88 $68.42 21,439,181
2021-09-22 $67.89 $69.17 $67.79 $68.24 $65.87 21,160,214
2021-09-21 $67.65 $67.74 $66.52 $66.94 $64.62 21,169,878
2021-09-20 $68.05 $68.17 $65.97 $67.30 $64.96 36,955,380
2021-09-17 $69.77 $70.58 $69.66 $69.96 $67.53 30,775,999
2021-09-16 $71.03 $71.18 $69.99 $70.00 $67.57 19,245,376
2021-09-15 $68.82 $70.87 $68.62 $70.45 $68.00 22,392,131
2021-09-14 $70.84 $71.38 $68.52 $68.78 $66.39 26,568,859
2021-09-13 $70.12 $70.66 $69.76 $70.52 $68.07 16,337,317
2021-09-10 $70.93 $70.99 $69.52 $69.57 $67.15 15,422,830
2021-09-09 $69.97 $71.10 $69.91 $70.46 $68.01 14,212,931
2021-09-08 $70.87 $71.22 $69.88 $70.04 $67.61 14,861,761
2021-09-07 $71.36 $72.28 $70.71 $70.82 $68.36 14,668,211
2021-09-03 $71.62 $71.73 $70.65 $71.17 $68.70 13,684,986
2021-09-02 $71.36 $71.97 $70.92 $71.50 $69.02 13,536,905
2021-09-01 $72.36 $72.36 $71.21 $71.31 $68.83 15,114,789
2021-08-31 $71.75 $72.50 $71.33 $71.91 $69.41 17,285,914
2021-08-30 $73.00 $73.01 $71.22 $71.67 $69.18 12,687,440
2021-08-27 $72.58 $73.37 $72.30 $72.99 $70.46 13,669,376
2021-08-26 $73.47 $73.90 $72.28 $72.44 $69.92 14,135,643
2021-08-25 $72.80 $73.90 $72.04 $73.18 $70.64 17,766,591
2021-08-24 $71.14 $72.19 $71.03 $72.04 $69.54 12,669,318
2021-08-23 $70.76 $71.26 $70.56 $70.89 $68.43 13,079,491
2021-08-20 $69.71 $70.30 $69.21 $70.25 $67.81 14,028,831
2021-08-19 $70.54 $70.74 $69.43 $69.84 $67.42 21,047,255
2021-08-18 $71.20 $72.26 $70.88 $71.12 $68.65 13,970,568
2021-08-17 $71.34 $72.36 $70.68 $71.62 $69.13 14,622,962
2021-08-16 $72.41 $72.49 $70.99 $72.10 $69.60 15,537,154
2021-08-13 $74.20 $74.62 $72.92 $73.11 $70.57 13,352,117
2021-08-12 $74.33 $74.64 $73.63 $74.13 $71.56 14,212,959
2021-08-11 $73.30 $74.34 $72.93 $74.30 $71.72 18,676,149
2021-08-10 $71.62 $73.34 $71.38 $72.98 $70.45 17,920,057
2021-08-09 $70.94 $72.00 $70.46 $71.52 $69.04 15,619,827
2021-08-06 $70.78 $71.50 $70.58 $71.07 $68.60 23,915,372
2021-08-05 $68.83 $69.77 $68.77 $69.69 $67.27 14,361,613
2021-08-04 $68.12 $69.25 $67.93 $68.52 $66.14 14,416,307
2021-08-03 $68.25 $69.09 $66.89 $68.88 $66.49 21,041,505
2021-08-02 $67.95 $69.12 $67.64 $67.73 $65.38 16,616,652
2021-07-30 $67.92 $68.52 $67.24 $67.62 $65.27 18,078,220
2021-07-29 $68.71 $69.58 $68.41 $68.81 $65.92 22,130,074
2021-07-28 $68.32 $68.62 $67.49 $68.10 $65.24 20,275,861
2021-07-27 $67.08 $68.40 $66.78 $67.98 $65.13 17,127,708
2021-07-26 $66.46 $67.84 $66.46 $67.77 $64.93 16,433,984
2021-07-23 $67.50 $67.76 $66.52 $66.71 $63.91 13,443,294
2021-07-22 $67.75 $67.79 $66.41 $66.93 $64.12 16,524,876
2021-07-21 $67.01 $68.25 $66.93 $67.89 $65.04 23,393,214
2021-07-20 $65.18 $66.78 $64.78 $66.29 $63.51 20,577,855
2021-07-19 $65.46 $66.07 $64.36 $65.08 $62.35 33,318,560
2021-07-16 $68.71 $68.76 $66.42 $66.90 $64.09 19,288,972
2021-07-15 $67.54 $69.04 $67.44 $68.45 $65.58 18,897,163
2021-07-14 $69.99 $70.78 $67.45 $68.17 $65.31 36,287,752
2021-07-13 $69.08 $69.48 $68.02 $68.37 $65.50 18,962,441
2021-07-12 $67.67 $69.59 $67.30 $69.44 $66.53 19,600,591
2021-07-09 $68.11 $68.52 $67.64 $68.45 $65.58 18,872,552
2021-07-08 $66.40 $67.14 $65.75 $66.73 $63.93 24,763,636
2021-07-07 $67.71 $68.37 $67.26 $67.93 $65.08 19,342,695
2021-07-06 $70.11 $70.19 $67.86 $68.21 $65.35 24,672,243
2021-07-02 $71.01 $71.12 $70.11 $70.41 $67.46 13,227,347
2021-07-01 $71.08 $71.21 $70.45 $71.01 $68.03 12,584,798
2021-06-30 $69.68 $70.81 $69.42 $70.75 $67.78 18,502,309
2021-06-29 $70.14 $71.60 $69.58 $69.68 $66.76 28,696,913
2021-06-28 $71.32 $71.67 $70.46 $71.51 $68.51 17,660,887
2021-06-25 $71.45 $71.85 $69.86 $71.55 $68.55 26,727,435
2021-06-24 $70.33 $71.67 $69.95 $71.32 $68.33 23,900,402
2021-06-23 $69.36 $70.05 $69.08 $69.65 $66.73 19,672,705
2021-06-22 $68.90 $69.41 $67.77 $68.96 $66.07 21,564,644
2021-06-21 $68.44 $69.09 $67.88 $68.45 $65.58 30,266,626
2021-06-18 $68.48 $68.75 $67.13 $67.61 $64.77 44,582,888
2021-06-17 $72.58 $72.61 $68.16 $68.86 $65.97 48,523,025
2021-06-16 $72.75 $73.00 $70.15 $71.46 $68.46 52,981,793
2021-06-15 $75.05 $75.34 $73.25 $73.82 $70.72 25,191,652
2021-06-14 $76.61 $76.77 $74.67 $75.16 $72.01 18,304,435
2021-06-11 $77.00 $77.19 $76.10 $76.48 $73.27 18,043,544
2021-06-10 $79.04 $79.29 $76.83 $76.89 $73.66 15,277,433
2021-06-09 $78.67 $78.78 $77.76 $78.14 $74.86 13,778,440
2021-06-08 $78.30 $79.42 $77.71 $79.08 $75.76 15,399,063
2021-06-07 $79.62 $79.65 $79.02 $79.31 $75.98 12,670,074
2021-06-04 $79.69 $79.87 $78.81 $79.49 $76.16 13,806,958
2021-06-03 $79.71 $80.29 $79.42 $79.63 $76.29 22,255,785
2021-06-02 $80.10 $80.29 $79.38 $79.86 $76.51 15,285,588
2021-06-01 $79.49 $80.09 $79.34 $79.76 $76.41 15,450,506
2021-05-28 $78.66 $78.97 $77.91 $78.71 $75.41 14,394,377
2021-05-27 $78.52 $79.11 $77.95 $78.76 $75.46 17,466,971
2021-05-26 $77.21 $77.90 $76.68 $77.52 $74.27 15,243,442
2021-05-25 $78.20 $79.28 $77.19 $77.28 $74.04 20,015,794
2021-05-24 $77.83 $78.36 $77.47 $78.03 $74.76 16,711,847
2021-05-21 $76.50 $77.81 $76.41 $77.65 $74.39 18,544,495
2021-05-20 $76.17 $76.64 $75.36 $76.20 $73.00 15,244,291
2021-05-19 $75.62 $76.65 $74.73 $76.46 $73.25 23,283,609
2021-05-18 $77.38 $77.69 $76.57 $76.62 $73.41 13,729,630
2021-05-17 $76.33 $77.47 $76.10 $77.42 $74.17 14,676,315
2021-05-14 $75.68 $76.77 $75.66 $76.56 $73.35 14,122,726
2021-05-13 $73.88 $75.88 $73.80 $75.29 $72.13 18,630,298
2021-05-12 $75.94 $76.40 $73.90 $74.23 $71.12 19,791,292
2021-05-11 $74.50 $75.57 $73.91 $74.87 $71.73 21,534,800
2021-05-10 $75.36 $76.84 $75.11 $75.13 $71.98 19,628,200
2021-05-07 $73.43 $75.11 $73.22 $75.08 $71.93 16,937,385
2021-05-06 $73.64 $74.94 $73.42 $74.78 $71.64 19,621,804
2021-05-05 $72.61 $73.81 $71.78 $73.71 $70.62 19,427,200
2021-05-04 $71.24 $72.40 $70.63 $72.33 $69.30 23,071,429
2021-05-03 $72.02 $72.45 $71.39 $71.71 $68.70 16,026,109
2021-04-30 $72.69 $72.74 $71.09 $71.24 $68.25 23,669,327
2021-04-29 $73.76 $74.02 $72.88 $73.84 $70.24 20,628,360
2021-04-28 $73.37 $73.64 $72.73 $72.91 $69.36 14,420,387
2021-04-27 $72.50 $73.10 $72.36 $72.99 $69.43 13,357,476
2021-04-26 $71.73 $72.81 $71.61 $72.20 $68.68 13,098,596
2021-04-23 $69.84 $71.54 $69.51 $71.38 $67.90 18,878,095
2021-04-22 $70.43 $70.75 $69.67 $69.81 $66.41 16,037,648
2021-04-21 $69.13 $70.71 $68.41 $70.65 $67.21 16,334,811
2021-04-20 $71.55 $71.55 $69.27 $69.79 $66.39 22,012,998
2021-04-19 $72.71 $72.84 $71.95 $72.13 $68.61 19,964,807
2021-04-16 $73.32 $73.57 $71.69 $72.45 $68.92 28,478,391
2021-04-15 $74.45 $74.73 $71.76 $72.54 $69.00 31,333,368
2021-04-14 $71.74 $73.29 $71.38 $72.91 $69.36 19,476,580
2021-04-13 $72.30 $72.42 $71.07 $72.06 $68.55 16,150,047
2021-04-12 $72.62 $72.80 $72.14 $72.69 $69.15 12,002,367
2021-04-09 $72.81 $73.01 $72.01 $72.42 $68.89 14,586,378
2021-04-08 $72.15 $72.53 $71.09 $72.33 $68.80 13,677,091
2021-04-07 $72.92 $73.12 $71.95 $72.69 $69.15 14,081,388
2021-04-06 $72.37 $73.07 $72.05 $72.60 $69.06 12,908,401
2021-04-05 $74.07 $74.34 $72.44 $72.75 $69.20 16,128,423
2021-04-01 $72.22 $73.29 $72.22 $73.14 $69.57 15,251,272
2021-03-31 $72.71 $73.83 $72.46 $72.75 $69.20 15,224,796
2021-03-30 $72.00 $73.22 $72.00 $72.96 $69.40 15,615,908
2021-03-29 $71.55 $72.15 $70.37 $71.58 $68.09 17,822,340
2021-03-26 $72.57 $73.24 $72.00 $73.02 $69.46 15,716,614
2021-03-25 $69.83 $71.92 $69.15 $71.72 $68.22 18,357,283
2021-03-24 $71.69 $72.48 $70.06 $70.08 $66.66 17,089,617
2021-03-23 $71.30 $72.64 $70.51 $70.91 $67.45 16,238,699
2021-03-22 $72.29 $72.60 $71.64 $71.96 $68.45 15,039,981
2021-03-19 $73.20 $73.58 $71.52 $73.01 $69.45 24,079,436
2021-03-18 $74.43 $76.13 $73.45 $73.84 $70.24 23,857,885
2021-03-17 $73.93 $74.34 $72.74 $73.60 $70.01 19,337,521
2021-03-16 $73.52 $73.63 $72.32 $73.33 $69.75 15,834,756
2021-03-15 $75.51 $75.59 $73.28 $74.22 $70.60 18,936,368
2021-03-12 $74.42 $75.25 $74.10 $75.18 $71.51 17,210,559
2021-03-11 $73.48 $74.28 $72.55 $73.31 $69.74 17,499,158
2021-03-10 $71.29 $73.88 $71.20 $73.75 $70.15 21,331,095
2021-03-09 $70.91 $72.49 $70.04 $70.99 $67.53 24,194,875
2021-03-08 $71.07 $72.84 $70.86 $72.22 $68.70 27,351,130
2021-03-05 $70.84 $71.27 $68.44 $70.23 $66.81 25,406,770
2021-03-04 $70.18 $71.78 $67.89 $69.81 $66.41 28,518,413
2021-03-03 $69.49 $71.49 $69.30 $70.38 $66.95 25,157,635
2021-03-02 $69.19 $69.99 $68.85 $68.91 $65.55 19,200,581
2021-03-01 $68.49 $69.99 $67.98 $69.54 $66.15 28,054,645
2021-02-26 $66.78 $67.60 $65.54 $65.88 $62.67 23,788,233
2021-02-25 $69.04 $69.38 $66.89 $67.41 $64.12 25,098,451
2021-02-24 $67.17 $68.68 $67.00 $68.60 $65.26 20,752,879
2021-02-23 $65.59 $66.92 $64.86 $66.74 $63.49 26,712,054
2021-02-22 $65.40 $66.90 $65.29 $65.52 $62.33 23,011,138
2021-02-19 $64.16 $65.99 $64.05 $65.78 $62.57 20,456,223
2021-02-18 $64.30 $64.55 $63.09 $63.48 $60.38 14,833,206
2021-02-17 $63.80 $64.91 $63.45 $64.76 $61.60 20,239,597
2021-02-16 $64.92 $65.07 $63.84 $64.12 $60.99 19,065,436
2021-02-12 $62.92 $64.02 $62.89 $63.63 $60.53 12,174,560
2021-02-11 $63.60 $63.87 $61.93 $63.20 $60.12 12,108,275
2021-02-10 $63.48 $63.99 $62.98 $63.62 $60.52 12,368,944
2021-02-09 $63.70 $63.87 $62.52 $63.12 $60.04 12,251,727
2021-02-08 $63.09 $63.71 $62.85 $63.65 $60.55 15,055,448
2021-02-05 $62.99 $63.08 $62.07 $62.58 $59.53 13,493,779
2021-02-04 $61.57 $62.63 $61.42 $62.41 $59.37 16,612,891
2021-02-03 $59.41 $61.15 $59.32 $61.10 $58.12 18,730,596
2021-02-02 $59.60 $60.25 $59.30 $59.58 $56.68 17,735,593
2021-02-01 $58.66 $58.67 $57.40 $58.43 $55.58 16,073,001
2021-01-29 $59.96 $60.20 $57.69 $57.99 $55.16 27,078,339
2021-01-28 $60.15 $61.06 $59.63 $60.34 $56.90 19,986,196
2021-01-27 $59.90 $60.00 $58.53 $59.40 $56.01 24,657,198
2021-01-26 $61.20 $61.24 $60.09 $60.91 $57.44 18,760,885
2021-01-25 $60.67 $60.77 $59.17 $60.56 $57.11 25,754,124
2021-01-22 $60.94 $61.83 $60.19 $61.33 $57.83 24,740,399
2021-01-21 $63.21 $63.34 $61.74 $61.87 $58.34 19,416,248
2021-01-20 $63.75 $63.82 $62.84 $63.25 $59.64 17,448,891
2021-01-19 $65.20 $65.25 $62.91 $63.69 $60.06 27,022,421
2021-01-15 $67.37 $67.65 $64.09 $64.23 $60.57 38,243,793
2021-01-14 $67.52 $69.43 $67.17 $69.01 $65.07 29,108,871
2021-01-13 $67.00 $67.22 $65.99 $66.86 $63.05 18,541,850
2021-01-12 $67.49 $67.74 $66.24 $66.67 $62.87 20,130,613
2021-01-11 $64.58 $66.62 $64.33 $66.44 $62.65 20,460,269
2021-01-08 $66.21 $66.21 $64.34 $65.37 $61.64 20,747,754
2021-01-07 $67.07 $68.10 $66.01 $66.02 $62.25 24,161,020
2021-01-06 $64.49 $66.60 $63.95 $65.25 $61.53 38,106,606
2021-01-05 $60.35 $62.00 $60.02 $61.70 $58.18 20,213,115
2021-01-04 $61.59 $61.71 $59.73 $60.14 $56.71 21,286,201
2020-12-31 $60.67 $61.85 $60.53 $61.66 $58.14 12,500,739
2020-12-30 $60.91 $61.27 $60.67 $60.86 $57.39 10,770,738
2020-12-29 $61.15 $61.40 $60.55 $60.91 $57.44 10,800,421
2020-12-28 $60.62 $61.93 $60.49 $61.13 $57.64 14,014,458
2020-12-24 $60.93 $61.09 $59.88 $60.57 $57.11 6,824,395
2020-12-23 $60.00 $61.31 $59.79 $60.78 $57.31 16,579,055
2020-12-22 $61.10 $61.14 $59.16 $59.26 $55.88 17,880,992
2020-12-21 $60.35 $61.82 $59.81 $61.23 $57.74 31,906,138
2020-12-18 $60.30 $60.30 $58.71 $59.06 $55.69 28,712,696
2020-12-17 $60.00 $60.29 $59.57 $60.05 $56.62 18,229,879
2020-12-16 $60.07 $60.14 $59.36 $59.75 $56.34 14,988,336
2020-12-15 $58.74 $59.86 $58.57 $59.67 $56.27 16,154,763
2020-12-14 $60.00 $60.26 $58.73 $58.74 $55.39 19,688,272
2020-12-11 $59.80 $59.81 $58.18 $58.93 $55.57 20,960,043
2020-12-10 $58.04 $60.79 $58.01 $60.50 $57.05 25,866,615
2020-12-09 $59.16 $59.55 $58.30 $58.95 $55.59 27,278,199
2020-12-08 $57.48 $58.40 $57.36 $58.36 $55.03 15,511,686
2020-12-07 $58.15 $58.61 $57.28 $58.13 $54.81 21,280,902
2020-12-04 $57.56 $58.82 $57.31 $58.62 $55.28 24,695,961
2020-12-03 $57.38 $57.45 $56.20 $56.58 $53.35 18,776,122
2020-12-02 $55.36 $57.42 $55.25 $57.20 $53.94 26,796,768
2020-12-01 $56.55 $56.74 $55.40 $55.47 $52.31 22,663,849
2020-11-30 $56.14 $56.54 $55.00 $55.07 $51.93 23,359,263
2020-11-27 $57.00 $57.24 $56.12 $56.67 $53.44 14,267,076
2020-11-25 $56.27 $57.16 $55.33 $57.06 $53.80 28,250,530
2020-11-24 $54.48 $57.14 $54.48 $57.06 $53.80 32,640,695
2020-11-23 $52.51 $53.63 $52.29 $53.30 $50.26 28,923,234
2020-11-20 $51.83 $52.11 $51.19 $51.65 $48.70 15,478,491
2020-11-19 $51.60 $52.32 $50.95 $52.14 $49.17 20,262,350
2020-11-18 $51.09 $52.65 $51.01 $51.05 $48.14 25,823,970
2020-11-17 $49.84 $50.93 $49.48 $50.73 $47.84 18,969,994
2020-11-16 $50.41 $51.02 $49.86 $50.40 $47.52 26,699,359
2020-11-13 $48.65 $49.07 $48.40 $48.66 $45.88 18,645,634
2020-11-12 $47.97 $48.41 $47.71 $48.28 $45.53 28,465,644
2020-11-11 $47.90 $49.29 $47.68 $48.93 $46.14 29,719,617
2020-11-10 $48.31 $48.75 $47.45 $47.65 $44.93 33,275,846
2020-11-09 $46.87 $48.78 $46.26 $47.64 $44.92 56,895,239
2020-11-06 $43.51 $43.61 $42.50 $42.71 $40.27 17,705,227
2020-11-05 $42.34 $43.58 $42.18 $43.07 $40.61 24,945,084
2020-11-04 $42.53 $43.41 $41.90 $42.08 $39.68 25,956,392
2020-11-03 $43.30 $44.02 $43.06 $43.53 $41.05 29,985,232
2020-11-02 $41.86 $42.67 $41.20 $42.21 $39.80 24,310,834
2020-10-30 $41.03 $41.54 $40.49 $41.42 $39.06 26,971,113
2020-10-29 $41.13 $42.15 $40.71 $41.66 $38.81 23,351,024
2020-10-28 $40.97 $41.59 $40.75 $41.13 $38.31 27,485,036
2020-10-27 $43.04 $43.04 $41.87 $41.88 $39.01 24,251,710
2020-10-26 $43.36 $43.40 $42.81 $43.26 $40.30 24,928,127
2020-10-23 $44.21 $44.57 $43.67 $43.95 $40.94 18,486,488
2020-10-22 $42.89 $43.99 $42.66 $43.95 $40.94 21,341,207
2020-10-21 $43.46 $43.73 $42.90 $43.01 $40.06 19,816,327
2020-10-20 $43.37 $44.08 $43.34 $43.52 $40.54 21,255,916
2020-10-19 $43.35 $43.39 $42.81 $42.90 $39.96 22,793,574
2020-10-16 $43.68 $43.88 $43.08 $43.19 $40.23 26,007,087
2020-10-15 $42.54 $43.64 $42.25 $43.61 $40.62 26,408,021
2020-10-14 $43.52 $44.24 $43.00 $43.03 $40.08 30,300,888
2020-10-13 $46.12 $46.12 $43.55 $43.68 $40.69 49,899,070
2020-10-12 $45.09 $45.99 $44.95 $45.88 $42.74 24,070,168
2020-10-09 $45.01 $45.59 $44.69 $44.93 $41.85 25,595,564
2020-10-08 $44.91 $45.17 $44.28 $44.72 $41.66 28,630,723
2020-10-07 $45.02 $45.63 $44.61 $44.84 $41.77 22,135,786
2020-10-06 $45.48 $46.06 $44.16 $44.41 $41.37 29,505,859
2020-10-05 $44.26 $45.23 $44.21 $44.91 $41.83 24,170,628
2020-10-02 $42.54 $43.87 $42.52 $43.66 $40.67 23,899,213
2020-10-01 $43.33 $43.65 $42.60 $43.44 $40.46 21,900,505
2020-09-30 $42.58 $43.59 $42.50 $43.11 $40.16 22,533,427
2020-09-29 $43.10 $43.29 $42.02 $42.42 $39.51 20,700,286
2020-09-28 $42.92 $43.88 $42.89 $43.34 $40.37 21,204,555
2020-09-25 $41.84 $42.13 $41.52 $42.02 $39.14 26,917,180
2020-09-24 $41.85 $42.60 $41.29 $42.19 $39.30 31,259,181
2020-09-23 $43.61 $43.95 $41.79 $41.85 $38.98 28,780,156
2020-09-22 $43.79 $44.13 $43.08 $43.29 $40.32 25,799,189
2020-09-21 $43.41 $44.16 $43.07 $43.93 $40.92 33,469,709
2020-09-18 $45.52 $45.96 $44.76 $44.86 $41.79 33,201,718
2020-09-17 $45.46 $45.83 $45.01 $45.53 $42.41 28,741,596
2020-09-16 $45.21 $46.76 $44.62 $46.02 $42.87 45,536,844
2020-09-15 $48.12 $48.39 $44.67 $44.81 $41.74 84,689,733
2020-09-14 $51.49 $52.08 $47.90 $48.15 $44.85 58,798,346
2020-09-11 $50.89 $51.69 $50.80 $51.00 $47.51 21,033,248
2020-09-10 $51.72 $52.50 $50.70 $50.95 $47.46 22,324,372
2020-09-09 $51.20 $51.59 $50.62 $51.40 $47.88 19,193,919
2020-09-08 $51.92 $52.09 $50.66 $51.04 $47.54 28,128,566
2020-09-04 $52.47 $53.36 $51.44 $52.52 $48.92 25,124,049
2020-09-03 $52.44 $53.64 $51.23 $51.50 $47.97 25,003,215
2020-09-02 $51.04 $52.14 $50.66 $51.95 $48.39 15,348,570
2020-09-01 $50.88 $51.57 $50.54 $51.20 $47.69 16,909,928
2020-08-31 $51.91 $52.04 $51.10 $51.12 $47.62 16,280,126
2020-08-28 $52.07 $52.37 $51.53 $52.28 $48.70 16,990,331
2020-08-27 $50.72 $52.21 $50.65 $51.72 $48.18 19,393,454
2020-08-26 $51.66 $51.79 $50.82 $50.85 $47.37 14,541,566
2020-08-25 $51.85 $52.51 $50.97 $51.65 $48.11 17,244,775
2020-08-24 $49.90 $51.13 $49.45 $51.06 $47.56 19,745,076
2020-08-21 $49.45 $50.08 $49.16 $49.30 $45.92 17,416,043
2020-08-20 $49.53 $50.02 $49.23 $49.58 $46.18 15,920,880
2020-08-19 $50.68 $51.33 $50.00 $50.29 $46.84 20,837,297
2020-08-18 $51.52 $51.53 $50.28 $50.34 $46.89 17,100,781
2020-08-17 $52.63 $52.82 $51.35 $51.42 $47.90 19,738,660
2020-08-14 $52.45 $53.35 $52.36 $52.93 $49.30 13,861,310
2020-08-13 $52.83 $53.48 $52.57 $52.89 $49.27 13,815,271
2020-08-12 $54.94 $55.02 $52.75 $53.35 $49.69 19,347,989
2020-08-11 $54.45 $55.03 $53.54 $53.76 $50.08 25,256,473
2020-08-10 $52.29 $53.21 $52.25 $52.86 $49.24 16,850,409
2020-08-07 $50.52 $52.23 $50.13 $52.12 $48.55 21,499,086
2020-08-06 $50.75 $51.29 $50.58 $50.89 $47.40 11,024,980
2020-08-05 $50.50 $51.31 $50.47 $51.04 $47.54 16,500,766
2020-08-04 $50.23 $50.32 $49.85 $50.14 $46.70 16,230,763
2020-08-03 $50.56 $50.85 $49.69 $50.39 $46.94 15,865,381
2020-07-31 $50.26 $50.31 $49.37 $50.01 $46.58 22,488,389
2020-07-30 $51.11 $51.20 $49.86 $50.87 $46.91 24,154,649
2020-07-29 $51.17 $52.59 $50.99 $52.52 $48.43 16,990,981
2020-07-28 $51.02 $51.66 $50.97 $51.27 $47.27 13,121,392
2020-07-27 $51.46 $51.46 $50.61 $51.29 $47.29 13,991,392
2020-07-24 $52.10 $52.48 $51.50 $51.67 $47.64 16,258,882
2020-07-23 $51.45 $52.23 $51.13 $52.08 $48.02 17,090,424
2020-07-22 $51.54 $52.28 $51.15 $51.66 $47.63 17,873,400
2020-07-21 $50.90 $51.82 $50.67 $51.73 $47.70 21,942,678
2020-07-20 $49.99 $50.58 $49.75 $50.14 $46.23 23,436,585
2020-07-17 $51.22 $51.48 $50.20 $50.22 $46.31 19,744,987
2020-07-16 $51.28 $52.46 $50.94 $51.46 $47.45 18,814,373
2020-07-15 $51.90 $52.11 $50.68 $51.84 $47.80 27,663,739
2020-07-14 $51.29 $52.08 $50.01 $50.15 $46.24 35,575,830
2020-07-13 $53.33 $53.60 $51.86 $52.20 $48.13 27,075,457
2020-07-10 $49.45 $52.69 $49.45 $52.65 $48.55 27,983,904
2020-07-09 $50.73 $51.08 $49.03 $49.45 $45.60 24,244,759
2020-07-08 $50.20 $51.07 $49.94 $50.88 $46.92 19,105,910
2020-07-07 $51.25 $51.36 $50.09 $50.32 $46.40 21,225,923
2020-07-06 $51.87 $52.56 $51.19 $51.97 $47.92 22,587,576
2020-07-02 $52.12 $52.46 $50.28 $50.55 $46.61 22,034,088
2020-07-01 $51.76 $52.00 $50.15 $50.35 $46.43 19,203,129
2020-06-30 $49.81 $51.55 $49.65 $51.10 $47.12 23,349,133
2020-06-29 $50.28 $50.92 $49.61 $50.29 $46.37 22,578,568
2020-06-26 $52.34 $52.34 $49.47 $49.58 $45.72 35,373,111
2020-06-25 $50.30 $52.79 $50.13 $52.68 $48.58 28,045,344
2020-06-24 $51.67 $51.84 $50.16 $50.81 $46.85 27,191,852
2020-06-23 $52.95 $53.73 $52.50 $52.95 $48.82 22,064,107
2020-06-22 $51.85 $52.57 $51.52 $52.06 $48.00 22,627,060
2020-06-19 $54.06 $54.09 $51.56 $52.92 $48.80 50,355,792
2020-06-18 $52.67 $53.65 $52.03 $53.04 $48.91 22,260,678
2020-06-17 $54.70 $54.80 $52.88 $53.00 $48.87 23,692,977
2020-06-16 $56.30 $56.40 $52.32 $54.45 $50.21 37,609,831
2020-06-15 $49.96 $53.00 $49.74 $52.98 $48.85 36,531,281
2020-06-12 $51.40 $52.45 $49.80 $52.25 $48.18 39,011,028
2020-06-11 $51.67 $53.52 $48.20 $48.39 $44.62 61,921,669
2020-06-10 $58.90 $59.14 $55.86 $55.86 $51.51 36,625,549
2020-06-09 $59.00 $60.20 $57.65 $59.50 $54.86 30,394,989
2020-06-08 $60.66 $61.33 $59.77 $61.24 $56.47 32,531,425
2020-06-05 $61.57 $62.47 $58.34 $58.86 $54.27 44,619,609
2020-06-04 $53.30 $55.69 $52.61 $55.65 $51.31 33,058,437
2020-06-03 $52.56 $53.76 $52.42 $53.34 $49.18 33,292,337
2020-06-02 $50.71 $51.29 $50.16 $50.84 $46.88 27,607,503
2020-06-01 $48.14 $49.68 $47.82 $49.45 $45.60 22,859,836
2020-05-29 $48.02 $49.48 $47.56 $47.91 $44.18 35,872,698
2020-05-28 $52.99 $53.01 $49.11 $49.16 $45.33 37,969,920
2020-05-27 $51.68 $52.39 $49.86 $52.26 $48.19 43,617,461
2020-05-26 $46.20 $48.90 $45.98 $48.17 $44.42 34,399,989
2020-05-22 $44.77 $45.05 $43.69 $44.10 $40.66 22,624,031
2020-05-21 $45.17 $45.79 $44.78 $45.00 $41.49 21,676,070
2020-05-20 $45.57 $46.28 $45.22 $45.47 $41.93 23,828,898
2020-05-19 $45.27 $45.79 $44.21 $44.43 $40.97 27,242,716
2020-05-18 $44.05 $45.91 $43.49 $45.67 $42.11 39,382,301
2020-05-15 $41.58 $42.45 $41.10 $41.92 $38.65 28,483,065
2020-05-14 $39.99 $42.10 $38.76 $42.06 $38.78 40,944,550
2020-05-13 $42.00 $42.20 $40.23 $40.60 $37.44 35,327,048
2020-05-12 $44.39 $44.69 $42.32 $42.35 $39.05 33,210,087
2020-05-11 $45.21 $45.25 $43.81 $44.07 $40.64 34,711,536
2020-05-08 $45.32 $46.42 $45.26 $46.32 $42.71 22,900,517
2020-05-07 $43.52 $45.16 $43.44 $44.64 $41.16 29,834,229
2020-05-06 $44.49 $45.02 $42.72 $42.95 $39.60 25,001,758
2020-05-05 $46.30 $46.35 $43.92 $43.95 $40.53 27,315,208
2020-05-04 $45.03 $45.36 $43.98 $45.12 $41.60 26,316,642
2020-05-01 $46.31 $46.47 $45.22 $45.52 $41.97 28,098,078
2020-04-30 $49.07 $49.77 $48.04 $48.56 $44.28 28,636,555
2020-04-29 $49.70 $50.65 $48.46 $50.26 $45.83 32,901,671
2020-04-28 $48.94 $49.59 $46.93 $47.21 $43.05 28,939,595
2020-04-27 $44.17 $46.82 $43.73 $46.56 $42.46 30,913,769
2020-04-24 $43.00 $43.34 $41.73 $43.10 $39.30 26,280,568
2020-04-23 $42.65 $43.74 $42.26 $42.46 $38.72 23,939,473
2020-04-22 $43.00 $43.12 $41.85 $42.24 $38.52 21,887,844
2020-04-21 $42.35 $43.11 $41.07 $41.57 $37.91 35,298,412
2020-04-20 $43.40 $45.44 $42.89 $44.01 $40.13 33,436,465
2020-04-17 $43.15 $45.62 $42.65 $45.45 $41.44 41,222,044
2020-04-16 $42.71 $42.84 $40.10 $40.52 $36.95 37,429,259
2020-04-15 $43.37 $44.27 $42.61 $42.86 $39.08 32,210,162
2020-04-14 $47.66 $47.74 $43.53 $45.42 $41.42 40,405,544
2020-04-13 $47.50 $47.57 $45.27 $46.68 $42.57 27,917,174
2020-04-09 $46.94 $49.22 $46.37 $47.41 $43.23 43,631,383
2020-04-08 $42.85 $44.45 $41.97 $44.26 $40.36 32,924,284
2020-04-07 $44.81 $45.59 $41.12 $41.25 $37.61 35,197,168
2020-04-06 $39.80 $41.34 $39.51 $41.12 $37.50 30,038,621
2020-04-03 $39.00 $39.46 $36.67 $37.49 $34.19 25,298,543
2020-04-02 $38.36 $39.66 $37.30 $39.23 $35.77 29,565,945
2020-04-01 $39.14 $40.25 $38.00 $38.51 $35.12 29,192,062
2020-03-31 $43.63 $44.23 $41.65 $42.12 $38.41 26,185,938
2020-03-30 $44.05 $44.26 $41.57 $44.08 $40.19 27,449,766
2020-03-27 $44.13 $45.50 $43.00 $43.80 $39.94 25,471,653
2020-03-26 $43.68 $46.29 $43.00 $46.02 $41.96 31,526,377
2020-03-25 $42.31 $44.70 $39.43 $41.86 $38.17 38,185,069
2020-03-24 $37.65 $40.92 $37.34 $40.66 $37.08 34,051,238
2020-03-23 $37.55 $38.15 $34.62 $35.39 $32.27 32,982,636
2020-03-20 $40.46 $40.99 $37.20 $38.06 $34.71 38,056,725
2020-03-19 $35.47 $41.24 $34.20 $39.64 $36.15 43,377,307
2020-03-18 $37.06 $37.99 $32.00 $36.43 $33.22 47,223,077
2020-03-17 $42.00 $43.98 $38.80 $40.25 $36.70 51,576,569
2020-03-16 $40.49 $45.23 $39.57 $41.19 $37.56 35,083,203
2020-03-13 $47.82 $51.24 $45.31 $51.04 $46.54 40,503,734
2020-03-12 $45.30 $49.00 $42.82 $43.26 $39.45 45,912,000
2020-03-11 $53.95 $54.33 $50.02 $50.79 $46.31 36,678,700
2020-03-10 $54.73 $55.70 $51.50 $55.58 $50.68 32,518,804
2020-03-09 $54.31 $55.61 $51.00 $51.37 $46.84 35,434,754
2020-03-06 $60.46 $62.31 $59.74 $61.28 $55.88 29,913,695
2020-03-05 $64.80 $65.12 $63.01 $63.49 $57.89 27,270,151
2020-03-04 $66.05 $67.52 $64.36 $67.39 $61.45 24,172,580
2020-03-03 $67.86 $68.43 $64.47 $65.05 $59.32 29,539,732
2020-03-02 $63.85 $67.61 $63.12 $67.59 $61.63 29,002,713
2020-02-28 $62.00 $64.45 $61.34 $63.46 $57.87 46,011,828
2020-02-27 $66.10 $66.89 $64.40 $64.45 $58.77 34,650,519
2020-02-26 $70.02 $70.61 $68.16 $68.18 $62.17 25,550,989
2020-02-25 $72.63 $73.21 $69.00 $69.43 $63.31 27,434,177
2020-02-24 $73.38 $74.05 $72.44 $72.53 $66.14 21,090,436
2020-02-21 $77.56 $77.96 $76.15 $76.44 $69.70 14,016,584
2020-02-20 $77.66 $78.69 $77.31 $78.22 $71.33 11,756,840
2020-02-19 $77.87 $78.39 $77.62 $78.05 $71.17 9,140,050
2020-02-18 $78.61 $78.86 $77.51 $77.58 $70.74 10,343,518
2020-02-14 $78.89 $79.09 $78.45 $78.79 $71.85 9,055,772
2020-02-13 $78.89 $79.28 $78.62 $79.00 $72.04 8,945,171
2020-02-12 $79.90 $80.77 $79.30 $79.33 $72.34 9,483,243
2020-02-11 $78.75 $79.55 $78.64 $79.09 $72.12 9,435,992
2020-02-10 $78.08 $78.74 $78.05 $78.48 $71.56 8,415,423
2020-02-07 $78.13 $79.05 $78.06 $78.69 $71.75 8,340,923
2020-02-06 $79.80 $79.86 $78.40 $78.97 $72.01 12,819,873
2020-02-05 $77.92 $78.98 $77.81 $78.85 $71.90 13,069,792
2020-02-04 $76.75 $77.27 $76.43 $76.50 $69.76 12,164,370
2020-02-03 $74.70 $76.21 $74.70 $75.13 $68.51 11,092,995
2020-01-31 $75.96 $76.18 $73.91 $74.41 $67.85 17,097,766
2020-01-30 $75.74 $77.54 $75.50 $77.43 $70.12 12,493,159
2020-01-29 $77.54 $77.90 $76.41 $76.48 $69.26 9,475,242
2020-01-28 $77.21 $78.13 $76.78 $77.24 $69.95 10,952,571
2020-01-27 $76.26 $77.00 $75.85 $76.71 $69.47 15,858,845
2020-01-24 $79.62 $79.67 $77.64 $78.42 $71.02 15,035,220
2020-01-23 $79.58 $80.08 $78.92 $79.80 $72.27 11,618,124
2020-01-22 $80.20 $80.48 $79.86 $80.10 $72.54 8,045,641
2020-01-21 $80.48 $80.91 $79.87 $79.90 $72.36 10,519,983
2020-01-17 $81.16 $81.40 $80.81 $81.12 $73.47 12,410,729
2020-01-16 $81.96 $82.13 $80.85 $81.00 $73.36 10,410,190
2020-01-15 $81.73 $82.05 $80.73 $81.24 $73.58 16,060,953
2020-01-14 $81.20 $83.11 $80.97 $81.91 $74.18 24,967,135
2020-01-13 $79.50 $80.72 $79.00 $80.65 $73.04 16,563,205
2020-01-10 $80.00 $80.01 $79.07 $79.25 $71.77 10,061,635
2020-01-09 $80.98 $80.98 $79.73 $80.08 $72.52 12,895,299
2020-01-08 $78.77 $80.00 $78.68 $79.36 $71.87 11,292,363
2020-01-07 $79.29 $79.30 $78.73 $78.76 $71.33 10,472,429
2020-01-06 $78.72 $79.55 $78.72 $79.45 $71.95 10,035,039
2020-01-03 $79.80 $80.52 $79.45 $79.70 $72.18 12,437,445
2020-01-02 $80.13 $81.26 $80.03 $81.23 $73.57 12,728,892
2019-12-31 $79.32 $79.94 $79.10 $79.89 $72.35 8,031,190
2019-12-30 $80.15 $80.42 $79.34 $79.51 $72.01 10,084,912
2019-12-27 $80.00 $80.18 $79.58 $79.67 $72.15 10,867,891
2019-12-26 $78.75 $79.84 $78.65 $79.83 $72.30 11,991,175
2019-12-24 $78.70 $78.94 $78.46 $78.59 $71.18 4,576,212
2019-12-23 $78.67 $78.97 $78.44 $78.76 $71.33 9,256,487
2019-12-20 $78.94 $79.05 $78.04 $78.51 $71.10 32,015,348
2019-12-19 $78.00 $78.52 $77.94 $78.20 $70.82 13,006,151
2019-12-18 $77.70 $78.33 $77.66 $77.92 $70.57 12,643,017
2019-12-17 $77.29 $78.13 $77.13 $77.74 $70.41 14,409,182
2019-12-16 $77.36 $77.60 $76.90 $76.91 $69.65 13,967,192
2019-12-13 $77.05 $77.83 $76.06 $76.39 $69.18 13,446,971
2019-12-12 $75.81 $77.52 $75.62 $77.05 $69.78 15,828,911
2019-12-11 $76.12 $76.21 $75.50 $75.55 $68.42 10,340,931
2019-12-10 $75.07 $76.27 $74.87 $75.78 $68.63 13,019,610
2019-12-09 $75.18 $75.92 $75.08 $75.33 $68.22 8,816,696
2019-12-06 $75.93 $76.22 $75.60 $75.81 $68.66 9,877,781
2019-12-05 $74.65 $74.85 $74.35 $74.71 $67.66 9,581,191
2019-12-04 $73.83 $74.59 $73.42 $74.23 $67.23 8,266,381
2019-12-03 $73.38 $73.47 $72.50 $73.33 $66.41 13,787,648
2019-12-02 $75.42 $75.93 $74.43 $74.52 $67.49 11,083,148
2019-11-29 $75.43 $75.80 $74.99 $75.12 $68.03 6,246,876
2019-11-27 $75.84 $76.13 $75.50 $75.72 $68.58 7,591,871
2019-11-26 $75.84 $75.84 $74.82 $75.46 $68.34 11,310,865
2019-11-25 $74.93 $75.85 $74.87 $75.68 $68.54 11,497,743
2019-11-22 $74.10 $74.92 $73.97 $74.87 $67.81 7,900,612
2019-11-21 $74.08 $74.63 $73.51 $73.90 $66.93 8,584,204
2019-11-20 $74.63 $74.72 $73.22 $73.91 $66.94 12,799,672
2019-11-19 $74.97 $75.24 $74.47 $74.82 $67.76 9,094,918
2019-11-18 $74.29 $74.64 $73.56 $74.40 $67.38 8,525,582
2019-11-15 $74.34 $74.46 $73.68 $74.40 $67.38 10,293,986
2019-11-14 $73.61 $74.01 $73.33 $73.84 $66.87 9,446,780
2019-11-13 $74.25 $74.91 $73.71 $73.91 $66.94 14,055,632
2019-11-12 $75.55 $75.96 $75.01 $75.07 $67.99 11,066,332
2019-11-11 $75.45 $76.08 $75.24 $75.60 $68.47 6,019,364
2019-11-08 $75.48 $76.12 $75.06 $76.12 $68.94 7,927,066
2019-11-07 $75.41 $76.28 $75.41 $75.81 $68.66 14,332,050
2019-11-06 $74.42 $75.05 $73.97 $74.42 $67.40 12,628,015
2019-11-05 $75.19 $75.97 $74.64 $74.83 $67.77 14,399,586
2019-11-04 $74.94 $75.27 $74.11 $75.15 $68.06 12,582,950
2019-11-01 $72.25 $73.99 $72.10 $73.84 $66.87 12,934,278
2019-10-31 $72.36 $72.97 $71.33 $71.86 $64.63 16,862,300
2019-10-30 $72.75 $73.35 $72.10 $72.97 $65.63 12,430,390
2019-10-29 $73.14 $73.79 $72.72 $73.09 $65.74 9,590,594
2019-10-28 $73.73 $74.28 $73.44 $73.59 $66.19 13,086,766
2019-10-25 $71.97 $73.42 $71.81 $73.17 $65.81 10,496,131
2019-10-24 $72.55 $72.86 $71.86 $72.30 $65.03 7,465,458
2019-10-23 $71.90 $72.47 $71.73 $72.45 $65.16 10,327,917
2019-10-22 $71.72 $72.87 $71.47 $72.06 $64.81 11,059,553
2019-10-21 $70.52 $71.89 $70.52 $71.81 $64.59 13,105,335
2019-10-18 $69.32 $70.09 $69.14 $69.74 $62.73 10,413,594
2019-10-17 $70.03 $70.34 $69.18 $69.60 $62.60 11,385,190
2019-10-16 $70.82 $71.46 $69.42 $69.50 $62.51 17,355,830
2019-10-15 $70.17 $72.08 $68.70 $71.22 $64.06 22,038,223
2019-10-14 $69.53 $70.50 $69.46 $70.24 $63.18 11,482,654
2019-10-11 $69.99 $70.93 $69.99 $70.10 $63.05 14,925,207
2019-10-10 $67.77 $69.29 $67.55 $68.62 $61.72 9,917,189
2019-10-09 $67.00 $67.77 $66.79 $67.43 $60.65 8,376,836
2019-10-08 $67.03 $67.18 $66.03 $66.40 $59.72 13,511,469
2019-10-07 $67.87 $68.84 $67.86 $68.15 $61.30 7,840,722
2019-10-04 $66.76 $68.24 $66.67 $68.18 $61.32 11,022,955
2019-10-03 $66.08 $66.73 $64.79 $66.70 $59.99 12,652,097
2019-10-02 $67.76 $67.80 $66.19 $66.26 $59.60 15,108,007
2019-10-01 $69.57 $70.27 $68.01 $68.15 $61.30 12,470,801
2019-09-30 $69.80 $69.90 $69.01 $69.08 $62.13 8,677,452
2019-09-27 $69.82 $70.36 $69.06 $69.46 $62.48 11,559,629
2019-09-26 $69.32 $69.53 $68.80 $69.11 $62.16 8,561,238
2019-09-25 $67.91 $69.70 $67.87 $69.38 $62.40 12,263,055
2019-09-24 $69.50 $69.57 $67.56 $67.90 $61.07 16,834,596
2019-09-23 $68.62 $69.70 $68.61 $69.55 $62.56 9,599,761
2019-09-20 $70.15 $70.54 $69.33 $69.35 $62.38 26,090,994
2019-09-19 $70.06 $70.47 $69.59 $69.73 $62.72 10,132,359
2019-09-18 $69.21 $70.35 $68.96 $70.09 $63.04 11,326,556
2019-09-17 $69.78 $69.78 $68.67 $69.48 $62.49 10,940,224
2019-09-16 $68.96 $70.11 $68.96 $69.83 $62.81 12,063,160
2019-09-13 $70.34 $70.74 $69.85 $70.39 $63.31 14,312,015
2019-09-12 $68.11 $70.06 $67.93 $69.30 $62.33 15,518,935
2019-09-11 $68.72 $69.21 $68.11 $68.90 $61.97 11,854,066
2019-09-10 $69.18 $70.01 $68.45 $68.98 $62.04 18,145,148
2019-09-09 $66.76 $69.30 $66.69 $68.79 $61.87 20,050,676
2019-09-06 $66.19 $66.50 $65.75 $65.97 $59.34 10,475,964
2019-09-05 $65.65 $67.28 $65.61 $66.34 $59.67 14,723,478
2019-09-04 $64.00 $64.48 $63.84 $64.28 $57.82 9,682,309
2019-09-03 $64.00 $64.04 $62.32 $63.42 $57.04 11,991,468
2019-08-30 $64.34 $64.82 $64.19 $64.35 $57.88 11,844,605
2019-08-29 $63.31 $64.23 $63.10 $63.90 $57.47 11,478,860
2019-08-28 $61.30 $62.80 $61.30 $62.36 $56.09 12,340,992
2019-08-27 $63.01 $63.10 $61.16 $61.66 $55.46 17,219,326
2019-08-26 $62.57 $62.82 $62.17 $62.72 $56.41 10,628,954
2019-08-23 $63.28 $64.13 $61.52 $61.95 $55.72 18,001,254
2019-08-22 $63.81 $64.21 $63.41 $63.91 $57.48 9,719,041
2019-08-21 $64.13 $64.17 $63.06 $63.25 $56.89 14,694,516
2019-08-20 $63.72 $64.08 $63.35 $63.42 $57.04 9,819,119
2019-08-19 $64.82 $64.91 $64.16 $64.31 $57.84 13,312,708
2019-08-16 $61.93 $63.66 $61.85 $63.48 $57.10 16,450,707
2019-08-15 $61.98 $62.37 $60.72 $61.32 $55.15 16,340,438
2019-08-14 $62.88 $63.04 $61.18 $61.41 $55.23 29,370,676
2019-08-13 $63.90 $65.96 $63.51 $64.83 $58.31 19,109,818
2019-08-12 $64.61 $64.79 $63.84 $64.24 $57.78 12,555,100
2019-08-09 $66.33 $66.57 $65.21 $66.05 $59.41 13,604,613
2019-08-08 $65.85 $66.79 $65.63 $66.74 $60.03 13,577,931
2019-08-07 $64.63 $65.32 $63.64 $65.14 $58.59 18,418,289
2019-08-06 $66.00 $66.33 $64.83 $66.25 $59.59 12,411,462
2019-08-05 $65.60 $65.82 $64.58 $65.18 $58.63 21,144,782
2019-08-02 $67.61 $68.06 $66.63 $67.61 $60.81 14,771,357
2019-08-01 $70.67 $71.09 $67.60 $68.35 $61.02 22,570,954
2019-07-31 $71.40 $71.66 $70.81 $71.16 $63.53 13,617,293
2019-07-30 $71.03 $71.71 $70.58 $71.71 $64.02 9,208,293
2019-07-29 $71.91 $72.34 $71.73 $71.76 $64.06 8,561,206
2019-07-26 $72.15 $72.64 $71.85 $72.16 $64.42 10,625,934
2019-07-25 $72.96 $73.08 $70.93 $71.39 $63.73 15,698,306
2019-07-24 $71.66 $73.08 $71.66 $73.01 $65.18 12,512,882
2019-07-23 $71.33 $72.18 $71.30 $71.99 $64.27 11,804,284
2019-07-22 $70.72 $71.29 $70.68 $71.11 $63.48 7,931,629
2019-07-19 $71.73 $72.17 $70.86 $70.92 $63.31 11,184,663
2019-07-18 $70.54 $71.90 $70.48 $71.79 $64.09 13,409,941
2019-07-17 $71.19 $71.50 $70.62 $70.82 $63.22 12,278,180
2019-07-16 $71.70 $72.00 $71.09 $71.32 $63.67 16,516,632
2019-07-15 $71.73 $72.15 $70.08 $71.71 $64.02 23,365,832
2019-07-12 $71.89 $72.02 $71.58 $71.77 $64.07 15,355,690
2019-07-11 $71.43 $72.00 $71.09 $71.61 $63.93 10,739,410
2019-07-10 $71.50 $71.94 $70.65 $71.13 $63.50 12,153,196
2019-07-09 $70.53 $71.67 $70.41 $71.56 $63.88 9,477,650
2019-07-08 $70.76 $71.69 $70.64 $71.13 $63.50 10,196,327
2019-07-05 $71.27 $71.80 $70.98 $71.40 $63.74 9,107,470
2019-07-03 $70.71 $71.20 $70.28 $70.85 $63.25 7,632,411
2019-07-02 $70.36 $70.98 $70.09 $70.44 $62.88 10,273,825
2019-07-01 $70.86 $71.64 $70.19 $70.74 $63.15 13,596,361
2019-06-28 $69.28 $70.21 $69.13 $70.03 $62.52 20,388,681
2019-06-27 $67.62 $68.43 $67.53 $68.15 $60.84 11,989,076
2019-06-26 $67.04 $67.72 $66.77 $67.22 $60.01 13,654,095
2019-06-25 $67.46 $67.48 $66.48 $66.54 $59.40 14,205,639
2019-06-24 $67.82 $68.50 $67.38 $67.41 $60.18 11,223,709
2019-06-21 $68.03 $68.96 $67.82 $67.97 $60.68 19,502,534
2019-06-20 $68.56 $68.72 $67.24 $68.10 $60.79 15,557,252
2019-06-19 $68.16 $68.59 $67.58 $67.59 $60.34 12,335,105
2019-06-18 $66.81 $68.25 $66.50 $67.98 $60.69 12,199,062
2019-06-17 $67.50 $67.51 $66.40 $66.54 $59.40 8,136,157
2019-06-14 $67.15 $67.72 $66.50 $67.48 $60.24 8,902,164
2019-06-13 $66.83 $67.44 $66.77 $67.08 $59.88 9,453,801
2019-06-12 $67.65 $67.81 $66.63 $66.81 $59.64 9,878,318
2019-06-11 $67.58 $68.03 $67.16 $67.88 $60.60 9,800,911
2019-06-10 $66.88 $67.98 $66.73 $67.12 $59.92 10,994,669
2019-06-07 $66.16 $66.80 $65.62 $65.69 $58.64 11,674,193
2019-06-06 $65.82 $66.77 $65.50 $66.47 $59.34 10,868,907
2019-06-05 $65.45 $66.02 $64.50 $65.78 $58.72 12,536,284
2019-06-04 $63.79 $65.94 $63.76 $65.88 $58.81 17,743,096
2019-06-03 $62.10 $62.78 $61.94 $62.61 $55.89 19,636,778
2019-05-31 $62.39 $62.87 $61.97 $62.15 $55.48 19,968,873
2019-05-30 $64.77 $65.25 $63.25 $63.61 $56.79 13,570,910
2019-05-29 $63.15 $63.83 $62.72 $63.71 $56.87 13,836,272
2019-05-28 $64.09 $64.45 $63.76 $63.79 $56.95 14,727,413
2019-05-24 $64.29 $64.71 $64.06 $64.39 $57.48 9,715,596
2019-05-23 $63.82 $63.94 $63.08 $63.90 $57.04 15,042,239
2019-05-22 $65.84 $65.92 $64.64 $64.66 $57.72 12,564,927
2019-05-21 $65.50 $66.09 $65.20 $66.08 $58.99 11,051,518
2019-05-20 $64.75 $65.50 $64.52 $64.96 $57.99 11,605,907
2019-05-17 $64.97 $65.93 $64.89 $65.07 $58.09 11,503,486
2019-05-16 $65.31 $66.39 $65.17 $65.98 $58.90 10,573,074
2019-05-15 $64.46 $65.22 $64.02 $64.87 $57.91 14,570,886
2019-05-14 $64.62 $65.97 $64.35 $65.26 $58.26 15,096,441
2019-05-13 $66.13 $66.33 $63.96 $64.38 $57.47 23,494,395
2019-05-10 $67.27 $68.10 $66.53 $67.90 $60.61 12,318,699
2019-05-09 $66.83 $67.86 $66.43 $67.63 $60.37 16,994,173
2019-05-08 $67.88 $68.85 $67.71 $68.22 $60.90 9,470,460
2019-05-07 $69.35 $69.50 $67.62 $68.16 $60.85 17,673,427
2019-05-06 $69.05 $70.67 $68.76 $70.41 $62.86 12,004,045
2019-05-03 $70.39 $70.98 $70.00 $70.67 $63.09 11,486,651
2019-05-02 $69.74 $70.48 $69.48 $70.36 $62.41 12,186,652
2019-05-01 $70.68 $71.17 $69.74 $69.96 $62.06 13,261,748
2019-04-30 $71.02 $71.33 $70.22 $70.70 $62.72 11,122,182
2019-04-29 $69.69 $71.94 $69.58 $71.03 $63.01 16,491,378
2019-04-26 $68.90 $69.58 $68.51 $69.51 $61.66 10,692,658
2019-04-25 $68.56 $69.18 $68.15 $68.73 $60.97 8,913,593
2019-04-24 $68.99 $69.22 $68.40 $68.83 $61.06 9,699,865
2019-04-23 $68.84 $69.30 $68.38 $69.20 $61.38 13,205,192
2019-04-22 $69.58 $69.71 $69.01 $69.09 $61.29 13,195,566
2019-04-18 $70.01 $70.39 $69.62 $69.67 $61.80 13,513,780
2019-04-17 $69.95 $70.75 $69.56 $70.35 $62.40 20,509,008
2019-04-16 $67.50 $69.42 $67.39 $69.31 $61.48 18,635,743
2019-04-15 $67.39 $67.78 $66.27 $67.38 $59.77 19,493,878
2019-04-12 $67.08 $68.31 $66.64 $67.42 $59.81 19,238,667
2019-04-11 $65.80 $66.44 $65.31 $65.91 $58.47 11,358,655
2019-04-10 $65.48 $65.69 $64.78 $65.52 $58.12 12,293,298
2019-04-09 $65.60 $65.60 $64.68 $65.20 $57.84 10,221,046
2019-04-08 $65.13 $66.10 $65.02 $66.07 $58.61 10,466,431
2019-04-05 $65.93 $66.41 $65.19 $65.55 $58.15 11,062,395
2019-04-04 $64.81 $66.20 $64.81 $65.82 $58.39 11,915,953
2019-04-03 $64.99 $65.35 $64.53 $65.06 $57.71 11,560,760
2019-04-02 $64.24 $64.86 $63.92 $64.42 $57.14 9,915,808
2019-04-01 $62.85 $64.63 $62.82 $64.36 $57.09 17,736,349
2019-03-29 $62.33 $62.81 $61.96 $62.22 $55.19 13,406,277
2019-03-28 $60.95 $62.00 $60.82 $61.98 $54.98 12,081,006
2019-03-27 $61.38 $61.66 $60.72 $60.73 $53.87 16,359,644
2019-03-26 $60.99 $61.35 $60.53 $61.22 $54.31 14,740,326
2019-03-25 $60.98 $61.66 $60.05 $60.33 $53.52 20,899,330
2019-03-22 $62.98 $63.23 $60.45 $60.98 $54.09 27,527,409
2019-03-21 $63.67 $64.31 $62.92 $63.91 $56.69 18,638,315
2019-03-20 $65.26 $65.60 $64.22 $64.30 $57.04 17,494,005
2019-03-19 $66.46 $66.83 $65.35 $65.63 $58.22 12,723,634
2019-03-18 $65.21 $66.18 $65.21 $65.93 $58.48 15,601,081
2019-03-15 $64.16 $65.27 $64.02 $65.19 $57.83 37,840,256
2019-03-14 $63.69 $64.27 $63.42 $64.11 $56.87 12,193,611
2019-03-13 $63.14 $64.23 $63.00 $63.65 $56.46 13,781,080
2019-03-12 $62.30 $62.94 $61.96 $62.81 $55.72 14,772,224
2019-03-11 $62.53 $62.96 $62.18 $62.31 $55.27 14,167,594
2019-03-08 $60.96 $62.12 $60.76 $62.06 $55.05 14,304,390
2019-03-07 $62.03 $62.12 $61.21 $61.90 $54.91 15,788,882
2019-03-06 $62.70 $63.07 $62.10 $62.51 $55.45 12,711,218
2019-03-05 $63.66 $63.66 $61.91 $62.93 $55.82 18,754,938
2019-03-04 $64.53 $65.30 $63.11 $63.75 $56.55 15,786,620
2019-03-01 $64.78 $65.69 $64.11 $64.47 $57.19 14,375,999
2019-02-28 $64.46 $64.66 $63.84 $63.98 $56.75 14,209,279
2019-02-27 $64.24 $64.58 $63.68 $64.40 $57.13 13,495,687
2019-02-26 $64.09 $64.67 $63.89 $64.12 $56.88 12,912,844
2019-02-25 $64.59 $65.43 $64.45 $64.53 $57.24 12,853,042
2019-02-22 $64.63 $65.14 $63.84 $64.14 $56.90 14,003,814
2019-02-21 $64.55 $64.94 $64.04 $64.32 $57.06 10,696,370
2019-02-20 $64.50 $64.70 $64.14 $64.64 $57.34 10,545,040
2019-02-19 $63.73 $64.65 $63.52 $64.38 $57.11 11,013,857
2019-02-15 $63.14 $64.58 $63.01 $64.27 $57.01 17,908,930
2019-02-14 $62.35 $62.86 $61.42 $62.42 $55.37 12,855,299
2019-02-13 $63.30 $63.75 $62.97 $63.04 $55.92 10,710,490
2019-02-12 $62.15 $63.34 $62.15 $62.67 $55.59 14,347,375
2019-02-11 $62.41 $62.43 $61.42 $61.61 $54.65 14,614,108
2019-02-08 $62.13 $62.52 $61.01 $62.01 $55.01 15,770,774
2019-02-07 $63.61 $63.63 $61.91 $62.81 $55.72 17,922,418
2019-02-06 $63.83 $64.61 $63.56 $63.89 $56.67 13,774,373
2019-02-05 $64.19 $64.20 $63.35 $63.81 $56.60 13,310,928
2019-02-04 $63.50 $64.06 $63.20 $64.06 $56.83 11,515,532
2019-02-01 $64.25 $64.66 $63.59 $63.67 $56.48 16,991,809
2019-01-31 $63.65 $64.60 $63.64 $64.46 $56.78 19,442,632
2019-01-30 $63.46 $64.74 $62.99 $64.22 $56.57 15,929,637
2019-01-29 $63.71 $64.07 $63.15 $63.21 $55.68 13,472,044
2019-01-28 $63.19 $64.06 $63.10 $63.85 $56.24 12,683,535
2019-01-25 $63.33 $64.45 $63.23 $64.02 $56.39 15,827,738
2019-01-24 $61.74 $62.92 $61.74 $62.71 $55.24 14,962,224
2019-01-23 $62.27 $62.48 $61.15 $62.13 $54.73 16,819,784
2019-01-22 $62.67 $62.81 $61.43 $61.85 $54.48 24,608,659
2019-01-18 $62.86 $63.19 $62.01 $63.12 $55.60 19,947,263
2019-01-17 $61.63 $62.75 $61.33 $62.47 $55.03 22,728,884
2019-01-16 $61.95 $62.82 $61.24 $62.19 $54.78 27,628,897
2019-01-15 $59.89 $61.82 $59.55 $61.38 $54.07 42,694,236
2019-01-14 $56.10 $59.30 $55.70 $58.93 $51.91 34,783,396
2019-01-11 $56.46 $57.42 $56.03 $56.69 $49.93 23,087,497
2019-01-10 $55.99 $56.96 $55.70 $56.44 $49.71 16,910,049
2019-01-09 $55.71 $56.74 $55.61 $56.38 $49.66 19,359,050
2019-01-08 $56.03 $56.19 $54.76 $55.46 $48.85 18,840,135
2019-01-07 $55.33 $56.21 $54.80 $55.61 $48.98 20,634,140
2019-01-04 $54.01 $55.38 $53.66 $55.13 $48.56 24,205,106
2019-01-03 $53.41 $53.62 $52.22 $52.56 $46.30 21,183,012
2019-01-02 $50.68 $53.74 $50.67 $53.53 $47.15 21,646,296
2018-12-31 $51.98 $52.67 $51.39 $52.06 $45.86 19,317,506
2018-12-28 $51.93 $52.55 $51.57 $51.83 $45.65 23,176,897
2018-12-27 $50.62 $51.77 $49.70 $51.77 $45.60 28,573,431
2018-12-26 $49.65 $51.45 $48.42 $51.44 $45.31 32,005,641
2018-12-24 $49.40 $50.25 $48.48 $49.26 $43.39 21,970,833
2018-12-21 $51.90 $52.56 $49.88 $50.24 $44.25 52,323,034
2018-12-20 $52.21 $53.25 $51.72 $52.27 $46.04 39,800,032
2018-12-19 $53.90 $55.40 $52.18 $52.82 $46.53 31,483,121
2018-12-18 $54.72 $55.67 $53.55 $53.93 $47.50 27,301,984
2018-12-17 $54.85 $55.93 $53.92 $54.25 $47.79 26,212,523
2018-12-14 $54.73 $56.36 $54.63 $55.02 $48.46 22,839,309
2018-12-13 $56.38 $56.44 $55.41 $55.77 $49.12 27,670,718
2018-12-12 $57.13 $57.15 $55.85 $55.98 $49.31 24,941,604
2018-12-11 $58.17 $58.33 $55.90 $56.22 $49.52 23,712,482
2018-12-10 $57.95 $58.31 $55.83 $57.07 $50.27 30,695,769
2018-12-07 $59.72 $60.72 $58.14 $58.35 $51.40 24,282,077
2018-12-06 $59.36 $60.09 $58.36 $60.06 $52.90 37,802,564
2018-12-04 $64.58 $64.64 $61.12 $62.26 $54.84 27,104,528
2018-12-03 $66.04 $66.46 $64.81 $65.16 $57.40 14,247,757
2018-11-30 $64.37 $65.00 $64.11 $64.79 $57.07 14,207,818
2018-11-29 $65.09 $65.56 $64.66 $64.90 $57.17 12,914,242
2018-11-28 $63.64 $65.65 $62.91 $65.58 $57.77 17,718,983
2018-11-27 $63.35 $63.84 $62.75 $63.46 $55.90 12,867,882
2018-11-26 $62.67 $63.92 $62.50 $63.73 $56.14 19,065,131
2018-11-23 $62.33 $62.44 $61.72 $61.75 $54.39 7,316,465
2018-11-21 $62.76 $63.83 $62.67 $62.87 $55.38 12,380,151
2018-11-20 $63.82 $64.01 $62.15 $62.53 $55.08 21,023,988
2018-11-19 $65.08 $65.54 $64.20 $64.62 $56.92 12,227,416
2018-11-16 $64.49 $64.97 $64.02 $64.95 $57.21 15,995,341
2018-11-15 $62.97 $64.72 $62.34 $64.60 $56.90 19,202,329
2018-11-14 $65.39 $65.79 $62.84 $63.50 $55.93 19,754,600
2018-11-13 $64.38 $65.44 $64.32 $64.78 $57.06 14,121,261
2018-11-12 $65.56 $65.98 $64.07 $64.21 $56.56 16,424,184
2018-11-09 $67.20 $67.49 $65.18 $65.76 $57.92 27,125,770
2018-11-08 $67.94 $69.00 $66.85 $67.78 $59.70 18,908,077
2018-11-07 $67.29 $68.31 $66.70 $68.26 $60.13 15,529,349
2018-11-06 $67.31 $67.31 $66.17 $66.68 $58.73 17,049,574
2018-11-05 $66.30 $67.47 $66.26 $67.30 $59.28 14,823,926
2018-11-02 $66.07 $66.92 $65.58 $65.92 $58.06 21,214,872
2018-11-01 $66.09 $66.44 $65.20 $65.83 $57.59 17,744,119
2018-10-31 $65.01 $66.21 $64.84 $65.46 $57.27 20,450,321
2018-10-30 $64.60 $65.19 $63.81 $64.53 $56.45 19,951,948
2018-10-29 $65.06 $65.62 $63.68 $64.35 $56.30 20,036,752
2018-10-26 $64.17 $64.74 $63.18 $64.21 $56.17 24,066,282
2018-10-25 $64.77 $65.51 $64.33 $64.97 $56.84 19,510,264
2018-10-24 $65.41 $65.41 $63.59 $63.80 $55.82 23,420,584
2018-10-23 $64.15 $66.08 $63.18 $65.73 $57.50 32,809,241
2018-10-22 $68.89 $69.21 $66.57 $66.59 $58.26 17,890,869
2018-10-19 $68.54 $69.60 $68.16 $68.86 $60.24 16,721,947
2018-10-18 $69.54 $70.39 $68.41 $68.62 $60.03 18,168,520
2018-10-17 $69.35 $70.79 $69.03 $69.84 $61.10 16,774,195
2018-10-16 $69.89 $70.04 $69.17 $69.71 $60.99 15,453,510
2018-10-15 $70.13 $70.64 $69.18 $69.21 $60.55 17,661,305
2018-10-12 $70.45 $71.23 $68.41 $69.84 $61.10 29,024,166
2018-10-11 $69.14 $70.65 $68.36 $68.38 $59.82 28,890,822
2018-10-10 $72.07 $72.50 $69.87 $69.95 $61.20 23,679,578
2018-10-09 $72.06 $72.70 $71.41 $71.89 $62.89 15,654,465
2018-10-08 $71.69 $72.98 $71.52 $72.59 $63.51 11,958,202
2018-10-05 $72.95 $73.12 $72.07 $72.42 $63.36 11,481,424
2018-10-04 $72.78 $73.98 $72.02 $72.62 $63.53 18,956,766
2018-10-03 $72.54 $72.84 $72.02 $72.36 $63.31 11,977,863
2018-10-02 $71.51 $72.18 $71.03 $71.80 $62.82 12,746,910
2018-10-01 $72.24 $72.86 $71.76 $71.93 $62.93 11,265,506
2018-09-28 $72.06 $72.43 $71.48 $71.74 $62.76 14,341,912
2018-09-27 $72.90 $73.62 $72.38 $72.95 $63.82 11,420,597
2018-09-26 $73.52 $73.99 $72.37 $72.45 $63.38 15,059,987
2018-09-25 $74.22 $74.53 $73.47 $73.51 $64.31 12,324,335
2018-09-24 $74.08 $74.53 $73.12 $73.84 $64.60 14,023,205
2018-09-21 $74.98 $75.24 $73.97 $74.15 $64.87 28,874,692
2018-09-20 $74.50 $75.01 $74.26 $74.79 $65.43 23,550,476
2018-09-19 $71.54 $74.13 $71.54 $73.72 $64.49 21,766,077
2018-09-18 $71.30 $71.59 $70.60 $71.36 $62.43 11,457,061
2018-09-17 $70.79 $71.45 $70.40 $70.88 $62.01 11,323,049
2018-09-14 $70.18 $70.88 $70.15 $70.54 $61.71 9,653,338
2018-09-13 $70.90 $71.70 $70.03 $70.15 $61.37 13,568,987
2018-09-12 $70.96 $71.65 $70.51 $70.51 $61.69 17,434,943
2018-09-11 $69.26 $69.71 $68.91 $69.43 $60.74 12,650,036
2018-09-10 $69.98 $70.28 $69.62 $69.63 $60.92 12,353,581
2018-09-07 $70.34 $70.45 $69.47 $69.64 $60.93 15,180,591
2018-09-06 $70.93 $71.11 $69.92 $70.11 $61.34 15,207,129
2018-09-05 $71.20 $71.78 $71.14 $71.17 $62.26 13,138,144
2018-09-04 $70.99 $71.58 $70.37 $71.40 $62.47 10,108,533
2018-08-31 $71.05 $71.29 $70.59 $71.24 $62.33 11,898,172
2018-08-30 $72.09 $72.36 $71.33 $71.46 $62.52 13,197,693
2018-08-29 $72.30 $72.84 $72.02 $72.53 $63.45 7,146,838
2018-08-28 $72.57 $72.75 $72.22 $72.38 $63.32 9,688,641
2018-08-27 $71.07 $72.65 $70.94 $72.39 $63.33 13,545,336
2018-08-24 $70.60 $71.26 $70.51 $70.67 $61.83 8,760,033
2018-08-23 $71.03 $71.21 $70.64 $70.81 $61.95 8,310,042
2018-08-22 $71.16 $71.42 $70.97 $71.12 $62.22 7,297,640
2018-08-21 $70.63 $71.65 $70.58 $71.24 $62.33 12,261,093
2018-08-20 $69.46 $70.70 $69.38 $70.53 $61.70 11,233,317
2018-08-17 $69.42 $69.87 $69.25 $69.67 $60.95 10,329,636
2018-08-16 $69.16 $69.89 $69.09 $69.56 $60.86 13,439,616
2018-08-15 $69.23 $69.43 $68.08 $68.65 $60.06 18,952,303
2018-08-14 $69.30 $70.20 $69.25 $70.01 $61.25 12,668,219
2018-08-13 $70.20 $70.36 $69.06 $69.16 $60.51 16,926,102
2018-08-10 $70.63 $70.90 $69.90 $70.26 $61.47 20,240,101
2018-08-09 $72.44 $72.65 $71.89 $71.98 $62.97 11,044,203
2018-08-08 $72.14 $73.21 $72.06 $72.89 $63.77 10,180,392
2018-08-07 $72.57 $72.91 $72.39 $72.41 $63.35 12,991,146
2018-08-06 $72.16 $72.65 $71.93 $72.40 $63.34 10,121,747
2018-08-03 $71.64 $72.52 $71.57 $72.39 $63.33 13,680,049
2018-08-02 $71.34 $71.93 $71.02 $71.84 $62.46 13,248,616
2018-08-01 $72.50 $73.08 $71.90 $71.93 $62.54 13,612,224
2018-07-31 $72.20 $72.37 $71.63 $71.89 $62.51 13,608,112
2018-07-30 $71.86 $72.79 $71.80 $72.29 $62.85 16,339,108
2018-07-27 $71.36 $71.82 $71.16 $71.69 $62.33 11,194,990
2018-07-26 $71.75 $71.91 $71.25 $71.34 $62.03 11,169,192
2018-07-25 $70.82 $71.75 $70.75 $71.72 $62.36 14,199,697
2018-07-24 $70.40 $71.47 $70.29 $71.07 $61.79 21,883,786
2018-07-23 $69.16 $70.45 $69.01 $70.21 $61.04 15,763,954
2018-07-20 $68.79 $69.56 $68.53 $69.22 $60.18 12,020,999
2018-07-19 $69.50 $69.56 $68.56 $68.99 $59.98 14,833,856
2018-07-18 $69.22 $70.26 $69.22 $69.85 $60.73 16,321,163
2018-07-17 $69.50 $69.87 $68.80 $69.35 $60.30 17,262,797
2018-07-16 $67.36 $69.71 $67.28 $69.46 $60.39 26,659,911
2018-07-13 $67.99 $68.30 $66.22 $67.00 $58.25 34,069,358
2018-07-12 $68.36 $68.60 $67.94 $68.51 $59.57 13,345,165
2018-07-11 $67.97 $68.46 $67.84 $67.91 $59.04 13,262,807
2018-07-10 $69.23 $69.35 $67.95 $68.23 $59.32 17,057,664
2018-07-09 $67.50 $69.05 $67.49 $68.94 $59.94 15,148,455
2018-07-06 $66.22 $67.34 $65.90 $67.14 $58.38 13,174,914
2018-07-05 $66.44 $66.83 $66.22 $66.56 $57.87 12,359,036
2018-07-03 $67.45 $67.49 $65.94 $66.06 $57.44 12,345,990
2018-07-02 $66.21 $67.16 $65.94 $67.16 $58.39 12,699,136
2018-06-29 $68.00 $68.77 $66.88 $66.92 $58.18 24,225,294
2018-06-28 $65.98 $67.13 $65.56 $66.88 $58.15 19,860,091
2018-06-27 $66.22 $67.56 $65.44 $65.46 $56.91 20,898,079
2018-06-26 $65.51 $66.69 $64.38 $66.31 $57.65 22,613,719
2018-06-25 $66.79 $66.88 $65.34 $65.75 $57.17 21,426,551
2018-06-22 $68.04 $68.21 $67.16 $67.20 $58.43 16,337,261
2018-06-21 $67.16 $68.09 $66.70 $67.63 $58.80 16,545,765
2018-06-20 $67.72 $67.95 $67.13 $67.38 $58.58 16,697,066
2018-06-19 $66.03 $66.91 $65.95 $66.78 $58.06 16,892,774
2018-06-18 $65.75 $66.81 $65.38 $66.75 $58.04 13,680,843
2018-06-15 $66.32 $66.62 $65.24 $66.34 $57.68 29,314,767
2018-06-14 $67.56 $67.61 $65.95 $66.16 $57.52 24,035,372
2018-06-13 $67.82 $68.41 $67.22 $67.29 $58.51 17,531,479
2018-06-12 $68.26 $68.57 $67.44 $67.61 $58.78 13,737,087
2018-06-11 $68.92 $69.17 $68.07 $68.11 $59.22 13,941,480
2018-06-08 $68.13 $68.52 $67.77 $68.47 $59.53 11,609,535
2018-06-07 $68.93 $69.00 $67.97 $68.45 $59.51 16,505,342
2018-06-06 $67.21 $68.42 $67.10 $68.23 $59.32 14,862,410
2018-06-05 $67.08 $67.09 $66.46 $66.76 $58.05 14,072,730
2018-06-04 $67.44 $67.77 $67.00 $67.34 $58.55 10,468,913
2018-06-01 $67.49 $68.03 $67.08 $67.28 $58.50 14,914,445
2018-05-31 $66.55 $66.95 $65.75 $66.69 $57.98 22,632,989
2018-05-30 $66.56 $66.88 $66.15 $66.68 $57.98 19,040,496
2018-05-29 $67.12 $67.50 $65.20 $65.71 $57.13 37,721,402
2018-05-25 $68.93 $68.93 $68.21 $68.44 $59.51 16,008,746
2018-05-24 $69.84 $69.89 $68.49 $69.31 $60.26 16,553,659
2018-05-23 $70.65 $70.70 $69.23 $70.24 $61.07 13,626,655
2018-05-22 $70.79 $71.69 $70.51 $71.08 $61.80 14,147,149
2018-05-21 $70.65 $70.87 $70.30 $70.43 $61.24 9,798,514
2018-05-18 $71.26 $71.32 $69.89 $69.96 $60.83 16,160,712
2018-05-17 $71.73 $72.04 $71.07 $71.56 $62.22 14,876,030
2018-05-16 $72.44 $72.76 $71.81 $71.95 $62.56 11,795,981
2018-05-15 $72.51 $73.02 $72.36 $72.68 $63.19 12,483,263
2018-05-14 $72.93 $73.30 $72.50 $72.62 $63.14 12,615,455
2018-05-11 $72.53 $73.24 $72.46 $72.86 $63.35 11,531,356
2018-05-10 $71.96 $72.93 $71.59 $72.57 $63.10 11,488,902
2018-05-09 $71.23 $72.00 $70.76 $71.95 $62.56 15,900,655
2018-05-08 $69.65 $71.45 $69.39 $71.00 $61.73 23,603,166
2018-05-07 $68.27 $68.67 $68.14 $68.50 $59.56 11,801,841
2018-05-04 $67.05 $68.27 $66.97 $67.94 $59.07 12,511,986
2018-05-03 $67.80 $68.23 $66.55 $67.94 $58.79 16,325,538
2018-05-02 $67.95 $69.02 $67.75 $67.99 $58.84 15,287,274
2018-05-01 $68.24 $68.29 $67.42 $68.25 $59.06 11,602,713
2018-04-30 $69.20 $69.59 $68.25 $68.27 $59.08 12,237,893
2018-04-27 $69.00 $69.44 $68.74 $68.99 $59.70 10,420,057
2018-04-26 $69.11 $69.59 $68.90 $69.18 $59.87 13,829,682
2018-04-25 $68.77 $69.77 $68.05 $69.36 $60.02 16,058,322
2018-04-24 $69.76 $70.62 $68.40 $69.12 $59.82 16,233,651
2018-04-23 $70.00 $70.27 $69.40 $69.48 $60.13 11,596,358
2018-04-20 $70.40 $70.84 $69.75 $70.00 $60.58 17,629,879
2018-04-19 $69.10 $70.61 $69.10 $70.28 $60.82 15,531,636
2018-04-18 $69.81 $70.36 $68.85 $68.98 $59.69 15,382,852
2018-04-17 $70.65 $70.93 $69.47 $69.74 $60.35 18,233,370
2018-04-16 $71.09 $71.34 $69.76 $70.07 $60.64 18,877,025
2018-04-13 $73.21 $73.38 $69.83 $71.01 $61.45 31,356,016
2018-04-12 $70.47 $72.50 $70.47 $72.13 $62.42 24,488,085
2018-04-11 $69.97 $70.60 $69.55 $69.89 $60.48 15,645,520
2018-04-10 $71.05 $71.24 $70.29 $70.51 $61.02 16,098,842
2018-04-09 $69.06 $70.94 $68.99 $69.44 $60.09 17,036,536
2018-04-06 $69.52 $70.29 $67.93 $68.60 $59.37 21,543,535
2018-04-05 $70.07 $70.81 $69.90 $70.22 $60.77 16,120,720
2018-04-04 $67.16 $69.56 $67.05 $69.31 $59.98 15,651,285
2018-04-03 $68.05 $68.66 $67.42 $68.48 $59.26 18,822,627
2018-04-02 $68.33 $69.04 $66.55 $67.71 $58.60 29,975,646
2018-03-29 $68.52 $69.67 $67.50 $67.50 $58.41 22,621,254
2018-03-28 $68.48 $69.04 $67.53 $68.26 $59.07 21,711,987
2018-03-27 $70.24 $70.62 $67.61 $68.28 $59.09 20,375,061
2018-03-26 $69.11 $70.01 $68.29 $69.78 $60.39 19,076,485
2018-03-23 $70.32 $70.47 $67.75 $67.90 $58.76 31,279,642
2018-03-22 $72.33 $72.48 $69.87 $70.31 $60.85 27,093,412
2018-03-21 $73.18 $74.27 $72.69 $73.32 $63.45 14,712,435
2018-03-20 $73.05 $73.53 $72.71 $72.92 $63.10 12,703,596
2018-03-19 $73.47 $73.50 $71.92 $72.70 $62.91 14,782,636
2018-03-16 $73.17 $74.14 $73.15 $73.47 $63.58 32,130,164
2018-03-15 $73.78 $73.87 $73.01 $73.34 $63.47 12,742,306
2018-03-14 $75.28 $75.29 $73.32 $73.47 $63.58 17,941,083
2018-03-13 $76.14 $76.41 $74.66 $74.91 $64.83 12,540,423
2018-03-12 $75.95 $76.53 $75.92 $76.02 $65.79 12,590,105
2018-03-09 $74.95 $76.37 $74.60 $76.11 $65.86 15,666,985
2018-03-08 $74.14 $74.23 $73.13 $74.11 $64.13 10,637,847
2018-03-07 $73.18 $74.08 $72.86 $73.92 $63.97 14,654,894
2018-03-06 $74.93 $74.99 $73.75 $74.06 $64.09 14,891,169
2018-03-05 $73.07 $74.94 $72.70 $74.42 $64.40 16,814,605
2018-03-02 $73.17 $73.87 $71.88 $73.68 $63.76 21,061,225
2018-03-01 $75.50 $75.94 $73.20 $73.66 $63.74 23,803,242
2018-02-28 $76.60 $77.13 $75.45 $75.49 $65.33 19,187,727
2018-02-27 $77.52 $77.88 $76.35 $76.38 $66.10 19,638,045
2018-02-26 $77.23 $77.74 $76.72 $77.65 $67.20 17,184,307
2018-02-23 $76.48 $77.11 $76.20 $77.08 $66.70 12,161,097
2018-02-22 $77.28 $77.48 $75.94 $76.27 $66.00 15,473,156
2018-02-21 $76.40 $78.42 $76.40 $77.00 $66.63 15,838,052
2018-02-20 $76.64 $77.23 $76.09 $76.46 $66.17 11,920,887
2018-02-16 $76.80 $77.37 $76.61 $76.82 $66.48 11,444,838
2018-02-15 $77.18 $77.46 $76.40 $77.08 $66.70 11,025,831
2018-02-14 $75.03 $76.86 $74.73 $76.71 $66.38 16,159,903
2018-02-13 $74.34 $75.38 $74.15 $75.18 $65.06 11,541,111
2018-02-12 $74.47 $75.50 $73.97 $74.76 $64.70 16,509,439
2018-02-09 $73.02 $74.28 $71.00 $73.68 $63.76 26,472,242
2018-02-08 $75.07 $75.25 $71.80 $71.87 $62.19 24,840,350
2018-02-07 $74.77 $76.08 $74.32 $74.99 $64.89 18,692,679
2018-02-06 $71.52 $75.19 $71.15 $74.82 $64.75 31,690,957
2018-02-05 $75.52 $77.22 $72.20 $73.27 $63.41 30,726,626
2018-02-02 $78.65 $79.06 $76.88 $77.02 $66.65 18,427,516
2018-02-01 $78.27 $79.23 $78.14 $79.20 $68.25 12,315,154
2018-01-31 $78.78 $79.39 $78.19 $78.48 $67.63 16,187,923
2018-01-30 $79.20 $79.60 $78.61 $78.62 $67.75 15,680,757
2018-01-29 $80.12 $80.70 $79.83 $79.96 $68.91 14,367,465
2018-01-26 $79.61 $80.08 $78.96 $80.08 $69.01 10,966,450
2018-01-25 $79.85 $80.39 $79.21 $79.44 $68.46 14,601,571
2018-01-24 $78.96 $79.71 $78.66 $79.45 $68.47 16,601,922
2018-01-23 $78.46 $78.89 $77.96 $78.55 $67.69 9,894,522
2018-01-22 $78.24 $78.90 $78.05 $78.59 $67.73 11,466,361
2018-01-19 $77.57 $78.38 $77.43 $78.30 $67.48 17,728,961
2018-01-18 $77.66 $77.70 $77.08 $77.39 $66.69 15,353,142
2018-01-17 $76.89 $77.66 $76.10 $77.47 $66.76 20,848,327
2018-01-16 $77.76 $78.44 $76.79 $77.11 $66.45 25,796,557
2018-01-12 $75.90 $76.96 $75.78 $76.84 $66.22 16,649,034
2018-01-11 $75.98 $76.02 $75.14 $75.56 $65.12 15,353,137
2018-01-10 $75.70 $76.28 $75.37 $75.65 $65.20 13,894,027
2018-01-09 $74.76 $75.89 $74.61 $75.31 $64.90 14,181,688
2018-01-08 $75.17 $75.24 $74.33 $74.53 $64.23 13,824,356
2018-01-05 $75.71 $75.77 $74.96 $75.41 $64.99 14,863,313
2018-01-04 $75.01 $76.11 $74.66 $75.51 $65.07 16,767,881
2018-01-03 $74.35 $74.74 $73.97 $74.59 $64.28 14,374,660
2018-01-02 $75.09 $75.18 $74.02 $74.36 $64.08 14,674,178
2017-12-29 $75.17 $75.29 $74.38 $74.41 $64.13 10,020,995
2017-12-28 $74.91 $75.17 $74.84 $75.08 $64.70 7,934,819
2017-12-27 $74.67 $75.08 $74.52 $74.89 $64.54 9,650,457
2017-12-26 $75.45 $75.72 $74.42 $74.78 $64.45 10,852,736
2017-12-22 $75.89 $75.99 $75.05 $75.49 $65.06 11,491,632
2017-12-21 $74.98 $76.08 $74.94 $75.82 $65.34 13,907,019
2017-12-20 $75.35 $75.77 $74.61 $74.66 $64.34 15,611,957
2017-12-19 $76.10 $76.15 $74.65 $74.70 $64.38 16,939,060
2017-12-18 $75.28 $76.01 $75.27 $75.67 $65.21 16,291,919
2017-12-15 $74.45 $75.15 $74.27 $74.77 $64.44 35,798,271
2017-12-14 $75.23 $75.43 $73.78 $73.92 $63.70 22,687,542
2017-12-13 $75.95 $76.32 $75.05 $75.14 $64.76 18,922,320
2017-12-12 $76.04 $76.80 $75.52 $76.15 $65.63 18,063,062
2017-12-11 $75.94 $76.13 $75.53 $75.85 $65.37 10,309,149
2017-12-08 $75.06 $75.72 $74.97 $75.71 $65.25 12,393,028
2017-12-07 $74.35 $75.32 $74.26 $74.98 $64.62 19,132,137
2017-12-06 $76.24 $76.50 $75.09 $75.44 $65.01 16,353,888
2017-12-05 $76.98 $77.28 $76.19 $76.54 $65.96 15,836,167
2017-12-04 $77.02 $77.92 $76.62 $77.10 $66.44 23,080,848
2017-12-01 $75.71 $76.24 $73.78 $75.51 $65.07 18,238,174
2017-11-30 $75.73 $76.89 $75.15 $75.50 $65.07 23,179,633
2017-11-29 $75.13 $75.77 $74.05 $75.04 $64.67 21,876,367
2017-11-28 $71.44 $74.00 $71.13 $73.70 $63.51 17,601,123
2017-11-27 $71.99 $72.36 $71.31 $71.39 $61.52 12,359,567
2017-11-24 $72.41 $72.52 $71.99 $72.02 $62.07 4,676,099
2017-11-22 $72.45 $73.15 $72.26 $72.26 $62.27 9,120,984
2017-11-21 $72.50 $72.59 $72.13 $72.38 $62.38 9,502,650
2017-11-20 $71.77 $72.30 $71.28 $72.05 $62.09 9,969,752
2017-11-17 $71.16 $71.83 $70.94 $71.33 $61.47 11,786,729
2017-11-16 $72.11 $72.32 $71.51 $71.67 $61.77 12,402,434
2017-11-15 $70.62 $72.07 $70.02 $71.73 $61.82 17,238,530
2017-11-14 $71.65 $71.81 $71.04 $71.53 $61.64 13,176,315
2017-11-13 $71.67 $72.15 $71.48 $71.99 $62.04 13,450,562
2017-11-10 $72.53 $72.86 $72.11 $72.25 $62.27 12,795,477
2017-11-09 $71.72 $72.76 $71.45 $72.43 $62.42 15,464,740
2017-11-08 $72.39 $72.57 $71.52 $72.34 $62.34 16,675,821
2017-11-07 $73.78 $74.00 $72.32 $72.71 $62.66 17,231,545
2017-11-06 $73.59 $74.03 $73.17 $73.80 $63.60 12,625,454
2017-11-03 $74.22 $74.39 $73.84 $74.05 $63.82 10,679,159
2017-11-02 $73.95 $74.85 $73.33 $74.74 $64.13 12,715,634
2017-11-01 $73.99 $74.52 $73.81 $74.03 $63.52 11,339,574
2017-10-31 $73.87 $74.09 $73.26 $73.50 $63.07 11,659,630
2017-10-30 $73.21 $73.91 $73.18 $73.78 $63.31 10,553,147
2017-10-27 $73.43 $73.98 $73.01 $73.87 $63.39 11,287,974
2017-10-26 $73.66 $74.25 $73.60 $73.79 $63.32 13,195,742
2017-10-25 $74.48 $74.63 $73.26 $73.62 $63.17 14,109,348
2017-10-24 $73.96 $74.75 $73.73 $74.24 $63.70 14,977,897
2017-10-23 $73.48 $74.01 $73.43 $73.53 $63.10 10,681,936
2017-10-20 $73.76 $73.88 $73.18 $73.53 $63.10 15,568,492
2017-10-19 $72.35 $72.94 $71.71 $72.88 $62.54 12,126,309
2017-10-18 $72.66 $73.33 $72.55 $73.12 $62.74 15,068,248
2017-10-17 $72.24 $72.72 $72.00 $72.19 $61.95 15,696,950
2017-10-16 $71.38 $72.58 $71.37 $71.77 $61.59 21,114,575
2017-10-13 $72.10 $72.34 $70.91 $72.11 $61.88 30,885,308
2017-10-12 $75.82 $76.14 $72.27 $72.37 $62.10 40,045,488
2017-10-11 $74.97 $75.33 $74.66 $74.94 $64.31 18,088,656
2017-10-10 $75.40 $75.54 $74.63 $75.18 $64.51 13,850,533
2017-10-09 $75.83 $75.88 $75.09 $75.39 $64.69 12,823,148
2017-10-06 $75.81 $76.02 $75.10 $75.64 $64.91 16,091,126
2017-10-05 $74.07 $75.93 $73.85 $75.72 $64.97 19,203,342
2017-10-04 $74.18 $74.74 $73.93 $74.06 $63.55 12,801,643
2017-10-03 $73.98 $74.38 $73.85 $74.13 $63.61 11,917,083
2017-10-02 $73.07 $73.89 $72.91 $73.80 $63.33 13,347,999
2017-09-29 $72.55 $72.90 $72.36 $72.74 $62.42 12,386,595
2017-09-28 $72.61 $72.86 $72.02 $72.65 $62.34 13,832,743
2017-09-27 $72.19 $72.97 $71.91 $72.28 $62.02 18,032,236
2017-09-26 $70.85 $71.24 $70.51 $70.94 $60.87 11,548,891
2017-09-25 $71.21 $71.51 $70.32 $70.84 $60.79 10,740,339
2017-09-22 $71.60 $71.64 $71.01 $71.40 $61.27 10,418,794
2017-09-21 $71.45 $72.13 $71.15 $71.76 $61.58 11,507,584
2017-09-20 $71.38 $72.20 $70.82 $71.46 $61.32 19,024,367
2017-09-19 $70.30 $71.70 $70.30 $71.15 $61.05 15,438,733
2017-09-18 $69.38 $70.93 $69.27 $70.60 $60.58 17,968,164
2017-09-15 $69.12 $69.38 $68.91 $69.04 $59.24 18,270,056
2017-09-14 $69.35 $69.75 $69.21 $69.24 $59.41 15,015,618
2017-09-13 $68.69 $69.53 $68.46 $69.39 $59.54 17,438,525
2017-09-12 $68.22 $69.25 $68.10 $68.79 $59.03 15,474,528
2017-09-11 $66.76 $67.79 $66.37 $67.71 $58.10 17,115,066
2017-09-08 $65.97 $66.92 $65.87 $66.17 $56.78 13,313,779
2017-09-07 $67.39 $67.44 $65.69 $66.06 $56.69 20,191,226
2017-09-06 $67.46 $67.60 $66.85 $67.32 $57.77 11,846,354
2017-09-05 $67.77 $67.95 $66.76 $67.16 $57.63 17,649,476
2017-09-01 $68.11 $69.03 $67.98 $68.58 $58.85 10,711,203
2017-08-31 $68.15 $68.29 $67.75 $68.03 $58.38 12,375,788
2017-08-30 $67.70 $68.39 $67.69 $68.01 $58.36 9,128,330
2017-08-29 $66.70 $67.77 $66.51 $67.48 $57.90 12,410,604
2017-08-28 $68.08 $68.18 $67.43 $67.81 $58.19 10,741,681
2017-08-25 $67.80 $68.24 $67.71 $67.85 $58.22 11,865,935
2017-08-24 $67.45 $67.91 $66.95 $67.69 $58.08 11,505,980
2017-08-23 $66.21 $67.57 $66.21 $67.23 $57.69 10,025,437
2017-08-22 $66.29 $66.93 $66.25 $66.85 $57.36 13,241,984
2017-08-21 $66.58 $66.78 $65.86 $65.95 $56.59 15,224,169
2017-08-18 $66.39 $67.36 $66.18 $66.58 $57.13 13,583,700
2017-08-17 $67.31 $67.65 $66.51 $66.60 $57.15 14,263,192
2017-08-16 $68.15 $68.37 $67.39 $67.71 $58.10 15,010,586
2017-08-15 $68.58 $68.96 $67.88 $67.97 $58.32 15,406,931
2017-08-14 $67.61 $68.13 $67.41 $67.89 $58.26 15,094,480
2017-08-11 $67.07 $67.47 $66.59 $66.80 $57.32 15,044,256
2017-08-10 $68.00 $68.13 $67.15 $67.22 $57.68 19,084,249
2017-08-09 $68.12 $68.48 $67.92 $68.43 $58.72 19,159,657
2017-08-08 $69.00 $69.86 $68.82 $68.88 $59.11 16,622,360
2017-08-07 $69.13 $69.26 $68.70 $69.04 $59.24 12,959,210
2017-08-04 $68.79 $69.41 $68.71 $68.98 $59.19 18,033,391
2017-08-03 $68.93 $69.20 $68.01 $68.13 $58.46 20,924,351
2017-08-02 $69.57 $69.65 $68.82 $69.42 $59.29 19,089,808
2017-08-01 $69.09 $69.62 $68.75 $69.60 $59.44 21,843,629
2017-07-31 $67.87 $68.65 $67.52 $68.45 $58.46 23,029,011
2017-07-28 $67.42 $67.77 $67.00 $67.43 $57.59 13,555,958
2017-07-27 $68.00 $68.72 $67.36 $67.60 $57.74 21,611,576
2017-07-26 $68.47 $68.84 $67.79 $67.98 $58.06 19,205,417
2017-07-25 $67.93 $68.42 $67.81 $68.03 $58.10 30,764,182
2017-07-24 $65.92 $66.43 $65.91 $66.10 $56.45 14,842,270
2017-07-21 $66.10 $66.44 $65.89 $66.00 $56.37 13,908,488
2017-07-20 $66.62 $67.04 $66.33 $66.36 $56.68 13,993,295
2017-07-19 $67.15 $67.36 $66.50 $66.70 $56.97 12,330,716
2017-07-18 $66.44 $67.10 $66.22 $66.89 $57.13 15,957,801
2017-07-17 $66.76 $67.10 $66.42 $66.83 $57.08 17,496,026
2017-07-14 $66.32 $66.93 $65.52 $66.72 $56.98 20,643,929
2017-07-13 $67.15 $67.29 $66.69 $67.02 $57.24 19,983,656
2017-07-12 $66.76 $67.20 $66.54 $66.92 $57.16 16,810,419
2017-07-11 $67.50 $67.57 $66.60 $66.82 $57.07 17,040,421
2017-07-10 $67.69 $68.04 $67.44 $67.65 $57.78 12,584,831
2017-07-07 $68.03 $68.30 $67.44 $67.91 $58.00 14,381,919
2017-07-06 $68.45 $68.76 $67.57 $67.63 $57.76 17,764,899
2017-07-05 $68.33 $68.73 $67.95 $68.45 $58.46 17,775,625
2017-07-03 $67.24 $68.91 $67.24 $68.26 $58.30 16,488,292
2017-06-30 $67.56 $67.59 $66.72 $66.88 $57.12 15,640,114
2017-06-29 $67.65 $67.75 $66.26 $66.98 $57.21 40,554,484
2017-06-28 $65.00 $65.36 $64.52 $65.18 $55.67 23,407,499
2017-06-27 $64.24 $64.86 $64.01 $64.23 $54.86 16,295,861
2017-06-26 $63.55 $64.12 $63.21 $63.78 $54.47 14,976,471
2017-06-23 $64.05 $64.18 $63.16 $63.41 $54.16 16,176,850
2017-06-22 $63.62 $63.91 $63.34 $63.62 $54.34 11,286,344
2017-06-21 $63.88 $64.26 $63.60 $63.83 $54.52 13,515,268
2017-06-20 $64.31 $64.42 $63.91 $63.91 $54.58 12,148,974
2017-06-19 $64.40 $64.89 $64.26 $64.48 $55.07 12,578,181
2017-06-16 $64.16 $64.23 $63.71 $63.89 $54.57 19,508,987
2017-06-15 $64.31 $64.94 $63.94 $64.10 $54.75 14,061,587
2017-06-14 $64.25 $64.92 $63.50 $64.72 $55.28 20,648,406
2017-06-13 $64.88 $65.26 $64.34 $64.69 $55.25 18,725,276
2017-06-12 $64.51 $65.40 $64.07 $64.32 $54.93 27,442,813
2017-06-09 $63.84 $64.74 $63.51 $64.45 $55.05 31,102,115
2017-06-08 $61.84 $63.82 $61.72 $63.21 $53.99 25,839,619
2017-06-07 $61.21 $62.23 $61.10 $61.88 $52.85 16,017,222
2017-06-06 $60.68 $61.17 $60.44 $61.01 $52.11 10,691,367
2017-06-05 $61.04 $61.77 $60.96 $61.25 $52.31 10,023,552
2017-06-02 $60.33 $61.60 $60.30 $61.11 $52.19 13,642,744
2017-06-01 $60.89 $61.09 $60.17 $61.08 $52.17 13,529,919
2017-05-31 $61.59 $61.60 $59.87 $60.54 $51.71 22,626,955
2017-05-30 $61.79 $62.07 $61.51 $61.64 $52.65 12,595,697
2017-05-26 $61.87 $62.33 $61.65 $62.07 $53.01 10,848,159
2017-05-25 $62.25 $62.69 $61.78 $61.95 $52.91 13,351,710
2017-05-24 $61.84 $62.44 $61.66 $62.27 $53.18 16,102,728
2017-05-23 $61.09 $61.95 $60.73 $61.71 $52.71 12,403,627
2017-05-22 $61.41 $61.55 $60.72 $61.06 $52.15 11,715,887
2017-05-19 $60.41 $61.77 $60.24 $61.10 $52.18 20,221,366
2017-05-18 $59.73 $60.60 $59.10 $60.08 $51.31 25,109,140
2017-05-17 $61.40 $61.96 $59.67 $59.98 $51.23 33,231,159
2017-05-16 $61.49 $62.58 $61.38 $62.49 $53.37 21,155,052
2017-05-15 $61.22 $61.70 $61.09 $61.42 $52.46 14,803,533
2017-05-12 $60.36 $61.10 $60.21 $61.07 $52.16 15,261,047
2017-05-11 $60.25 $60.92 $59.92 $60.70 $51.84 16,276,607
2017-05-10 $60.10 $60.64 $60.00 $60.37 $51.56 11,558,148
2017-05-09 $60.65 $61.04 $60.07 $60.23 $51.44 13,168,382
2017-05-08 $60.15 $60.73 $60.12 $60.50 $51.67 8,455,615
2017-05-05 $60.49 $60.58 $60.10 $60.24 $51.45 11,435,022
2017-05-04 $60.70 $60.94 $60.09 $60.21 $51.42 14,508,897
2017-05-03 $59.50 $60.33 $59.30 $60.24 $51.45 12,861,094
2017-05-02 $59.45 $59.72 $58.93 $59.71 $51.00 11,068,888
2017-05-01 $59.39 $60.06 $59.16 $59.46 $50.78 12,829,550
2017-04-28 $59.36 $59.57 $59.05 $59.12 $50.49 11,896,745
2017-04-27 $59.98 $59.99 $58.93 $59.39 $50.72 14,021,538
2017-04-26 $60.04 $60.70 $59.96 $60.10 $51.19 15,991,789
2017-04-25 $60.08 $60.79 $60.00 $60.21 $51.29 21,450,685
2017-04-24 $59.18 $59.71 $59.07 $59.44 $50.63 24,400,342
2017-04-21 $58.38 $58.44 $57.63 $57.72 $49.17 15,255,858
2017-04-20 $58.17 $58.65 $57.55 $58.41 $49.75 17,072,987
2017-04-19 $58.85 $59.10 $57.60 $57.73 $49.17 18,104,168
2017-04-18 $58.58 $58.89 $58.07 $58.42 $49.76 16,890,955
2017-04-17 $58.36 $59.06 $57.93 $58.99 $50.25 14,657,279
2017-04-13 $58.30 $59.73 $57.68 $58.04 $49.44 31,784,350
2017-04-12 $59.09 $59.13 $58.27 $58.51 $49.84 15,223,437
2017-04-11 $58.68 $59.05 $58.08 $59.03 $50.28 15,244,568
2017-04-10 $59.36 $59.98 $58.98 $59.28 $50.49 12,096,712
2017-04-07 $59.33 $59.89 $59.26 $59.43 $50.62 13,447,843
2017-04-06 $59.44 $60.23 $59.01 $59.89 $51.01 13,805,963
2017-04-05 $60.50 $61.02 $59.53 $59.59 $50.76 20,295,245
2017-04-04 $59.29 $59.95 $59.20 $59.68 $50.83 9,742,948
2017-04-03 $59.93 $60.09 $58.65 $59.68 $50.83 15,459,222
2017-03-31 $60.31 $60.51 $59.79 $59.82 $50.95 14,407,879
2017-03-30 $59.39 $60.83 $59.36 $60.51 $51.54 14,886,187
2017-03-29 $59.53 $59.88 $59.27 $59.39 $50.59 13,457,439
2017-03-28 $58.19 $59.66 $58.12 $59.42 $50.61 15,390,754
2017-03-27 $56.85 $58.45 $56.55 $58.33 $49.68 17,257,171
2017-03-24 $58.33 $58.54 $57.61 $58.07 $49.46 13,504,070
2017-03-23 $57.76 $58.82 $57.53 $58.05 $49.45 16,916,534
2017-03-22 $57.41 $58.39 $56.90 $57.77 $49.21 25,648,496
2017-03-21 $60.13 $60.20 $57.95 $58.04 $49.44 34,140,442
2017-03-20 $60.10 $60.38 $59.59 $59.59 $50.76 14,813,762
2017-03-17 $61.16 $61.27 $60.20 $60.37 $51.42 32,281,850
2017-03-16 $61.05 $61.41 $60.77 $61.15 $52.09 15,198,253
2017-03-15 $61.70 $61.78 $60.46 $60.84 $51.82 20,086,941
2017-03-14 $61.33 $61.47 $60.81 $61.44 $52.33 11,819,667
2017-03-13 $61.54 $61.79 $60.98 $61.53 $52.41 13,481,512
2017-03-10 $61.94 $62.03 $60.92 $61.49 $52.38 17,419,572
2017-03-09 $61.36 $62.09 $61.23 $61.55 $52.43 21,429,345
2017-03-08 $61.56 $62.53 $61.06 $61.11 $52.05 30,723,959
2017-03-07 $60.19 $60.71 $59.78 $60.50 $51.53 17,296,299
2017-03-06 $60.80 $60.88 $60.26 $60.28 $51.35 14,979,380
2017-03-03 $60.39 $61.25 $60.33 $61.00 $51.96 15,188,780
2017-03-02 $61.68 $61.87 $60.59 $60.63 $51.64 17,262,786
2017-03-01 $61.20 $61.94 $61.00 $61.54 $52.42 26,421,724
2017-02-28 $59.67 $60.09 $59.48 $59.81 $50.95 17,236,626
2017-02-27 $59.56 $60.24 $59.41 $60.02 $51.12 15,711,367
2017-02-24 $59.88 $60.18 $59.11 $59.56 $50.73 19,899,741
2017-02-23 $60.64 $60.84 $60.23 $60.62 $51.64 14,624,376
2017-02-22 $60.18 $60.95 $60.02 $60.62 $51.64 16,025,724
2017-02-21 $60.29 $60.69 $60.23 $60.55 $51.58 15,808,521
2017-02-17 $59.70 $60.17 $59.40 $60.17 $51.25 15,118,623
2017-02-16 $60.35 $60.50 $59.76 $60.38 $51.43 15,916,578
2017-02-15 $60.16 $60.87 $59.70 $60.50 $51.53 22,423,933
2017-02-14 $59.00 $60.11 $58.75 $59.83 $50.96 22,353,971
2017-02-13 $57.99 $59.37 $57.99 $58.95 $50.21 22,779,759
2017-02-10 $57.82 $57.95 $57.13 $57.63 $49.09 14,421,653
2017-02-09 $56.65 $57.54 $56.37 $57.26 $48.77 18,054,082
2017-02-08 $56.92 $56.92 $56.14 $56.32 $47.97 18,623,479
2017-02-07 $58.00 $58.07 $57.01 $57.19 $48.71 13,992,888
2017-02-06 $57.51 $58.35 $57.34 $57.64 $49.10 15,677,004
2017-02-03 $57.04 $57.88 $56.59 $57.76 $49.20 21,399,685
2017-02-02 $55.49 $56.21 $55.23 $55.98 $47.68 15,586,814
2017-02-01 $56.72 $56.98 $55.88 $56.05 $47.61 17,440,243
2017-01-31 $56.33 $56.96 $55.58 $55.83 $47.42 29,219,659
2017-01-30 $56.51 $56.68 $55.76 $56.61 $48.08 17,535,812
2017-01-27 $57.39 $57.41 $56.72 $57.11 $48.51 17,067,943
2017-01-26 $57.60 $57.98 $57.05 $57.36 $48.72 20,790,728
2017-01-25 $57.90 $57.92 $57.10 $57.69 $49.00 21,492,914
2017-01-24 $55.96 $57.15 $55.68 $56.74 $48.19 18,416,436
2017-01-23 $56.12 $56.29 $55.42 $55.68 $47.29 23,128,390
2017-01-20 $56.94 $57.12 $56.03 $56.11 $47.66 27,719,256
2017-01-19 $57.53 $57.60 $56.39 $56.66 $48.12 24,932,449
2017-01-18 $57.99 $58.28 $57.10 $57.39 $48.74 29,269,156
2017-01-17 $59.01 $59.32 $58.03 $58.38 $49.59 25,013,769
2017-01-13 $59.45 $60.32 $59.38 $59.63 $50.65 21,043,055
2017-01-12 $59.53 $59.82 $58.76 $59.23 $50.31 22,769,273
2017-01-11 $59.66 $60.00 $59.25 $59.96 $50.93 20,737,634
2017-01-10 $60.20 $60.85 $59.95 $60.23 $51.16 13,483,329
2017-01-09 $60.15 $60.64 $59.67 $60.22 $51.15 14,592,698
2017-01-06 $60.68 $60.84 $60.08 $60.55 $51.43 16,778,439
2017-01-05 $60.97 $61.43 $59.91 $60.34 $51.25 18,316,269
2017-01-04 $60.69 $61.63 $60.61 $61.41 $52.16 16,946,040
2017-01-03 $60.68 $61.09 $59.75 $60.59 $51.46 18,322,398
2016-12-30 $59.50 $59.80 $59.19 $59.43 $50.48 16,588,297
2016-12-29 $60.02 $60.12 $58.68 $59.38 $50.43 17,121,238
2016-12-28 $61.00 $61.20 $59.98 $60.04 $51.00 17,126,829
2016-12-27 $61.03 $61.30 $60.85 $61.09 $51.89 9,543,939
2016-12-23 $60.53 $61.00 $60.38 $60.99 $51.80 9,313,592
2016-12-22 $60.66 $60.93 $60.41 $60.49 $51.38 14,568,826
2016-12-21 $60.70 $60.91 $60.15 $60.75 $51.60 15,089,869
2016-12-20 $59.92 $60.80 $59.92 $60.80 $51.64 23,439,760
2016-12-19 $59.49 $59.78 $58.92 $59.66 $50.67 17,654,006
2016-12-16 $60.59 $60.61 $59.64 $59.75 $50.75 28,405,247
2016-12-15 $60.10 $60.62 $59.56 $60.23 $51.16 22,389,343
2016-12-14 $58.96 $60.80 $58.83 $59.45 $50.49 31,393,902
2016-12-13 $59.63 $59.97 $58.76 $59.79 $50.78 22,014,524
2016-12-12 $59.45 $60.09 $58.87 $59.55 $50.58 21,829,666
2016-12-09 $59.96 $60.22 $59.22 $60.04 $51.00 22,804,941
2016-12-08 $59.40 $60.80 $59.05 $60.15 $51.09 32,526,614
2016-12-07 $57.89 $59.16 $57.89 $59.06 $50.16 30,515,709
2016-12-06 $57.98 $58.08 $57.00 $57.92 $49.19 21,487,547
2016-12-05 $56.61 $57.53 $56.58 $57.28 $48.65 24,404,549
2016-12-02 $57.20 $57.24 $55.93 $56.02 $47.58 25,107,061
2016-12-01 $56.77 $57.57 $56.54 $57.27 $48.64 27,590,625
2016-11-30 $56.23 $56.72 $56.06 $56.39 $47.90 24,393,547
2016-11-29 $55.50 $55.94 $55.32 $55.52 $47.16 15,725,233
2016-11-28 $55.86 $56.35 $55.43 $55.47 $47.11 23,645,006
2016-11-25 $56.60 $56.80 $56.19 $56.78 $48.23 11,488,291
2016-11-23 $56.30 $56.83 $55.81 $56.69 $48.15 19,912,535
2016-11-22 $55.66 $56.15 $55.43 $56.10 $47.65 21,972,847
2016-11-21 $55.96 $55.99 $55.14 $55.54 $47.17 20,410,449
2016-11-18 $55.38 $55.84 $54.98 $55.46 $47.11 24,989,950
2016-11-17 $54.60 $55.98 $54.36 $55.45 $47.10 24,575,711
2016-11-16 $54.21 $55.00 $54.21 $54.63 $46.40 24,193,780
2016-11-15 $53.99 $55.47 $53.71 $55.45 $47.10 33,433,808
2016-11-14 $53.04 $54.89 $53.00 $54.68 $46.44 43,113,101
2016-11-11 $52.53 $53.16 $51.60 $52.83 $44.87 41,858,608
2016-11-10 $52.05 $54.20 $51.74 $53.61 $45.53 52,063,596
2016-11-09 $50.07 $51.94 $49.47 $51.59 $43.82 59,210,448
2016-11-08 $49.42 $50.03 $49.04 $49.91 $42.39 17,542,720
2016-11-07 $49.26 $49.84 $49.21 $49.82 $42.32 19,357,566
2016-11-04 $48.11 $48.80 $47.70 $48.17 $40.91 14,150,018
2016-11-03 $48.53 $48.99 $48.02 $48.19 $40.93 16,223,899
2016-11-02 $48.63 $48.73 $48.16 $48.54 $41.09 15,823,055
2016-11-01 $49.40 $49.67 $48.40 $48.94 $41.43 20,683,874
2016-10-31 $49.74 $49.86 $49.14 $49.15 $41.61 15,173,327
2016-10-28 $49.98 $50.12 $48.95 $49.56 $41.95 17,777,527
2016-10-27 $50.32 $50.60 $49.90 $49.93 $42.27 19,181,449
2016-10-26 $49.27 $50.06 $49.21 $50.01 $42.34 13,960,024
2016-10-25 $49.49 $49.81 $49.30 $49.59 $41.98 9,790,016
2016-10-24 $49.82 $49.88 $49.52 $49.58 $41.97 10,753,347
2016-10-21 $49.07 $49.63 $48.98 $49.57 $41.96 12,728,627
2016-10-20 $49.46 $49.90 $49.21 $49.58 $41.97 13,522,406
2016-10-19 $49.11 $49.71 $49.03 $49.48 $41.89 14,663,626
2016-10-18 $49.18 $49.29 $48.81 $48.99 $41.47 18,159,870
2016-10-17 $48.59 $49.14 $48.41 $48.60 $41.14 16,654,956
2016-10-14 $49.60 $49.95 $48.39 $48.61 $41.15 28,289,649
2016-10-13 $47.92 $48.68 $47.54 $48.47 $41.03 22,302,168
2016-10-12 $48.97 $49.22 $48.66 $48.70 $41.23 14,400,844
2016-10-11 $49.28 $49.65 $48.69 $48.99 $41.47 16,032,709
2016-10-10 $49.46 $49.96 $49.37 $49.55 $41.95 14,022,675
2016-10-07 $49.00 $49.41 $48.68 $49.28 $41.72 16,581,191
2016-10-06 $48.83 $49.09 $48.37 $49.07 $41.54 15,712,197
2016-10-05 $48.01 $48.88 $48.01 $48.65 $41.18 18,173,364
2016-10-04 $47.10 $48.43 $47.08 $47.75 $40.42 25,541,972
2016-10-03 $47.02 $47.26 $46.78 $47.03 $39.81 13,819,736
2016-09-30 $46.33 $47.50 $46.06 $47.23 $39.98 25,563,084
2016-09-29 $46.80 $47.40 $45.41 $45.80 $38.77 28,059,517
2016-09-28 $46.58 $46.91 $46.10 $46.87 $39.68 15,871,608
2016-09-27 $45.52 $46.48 $45.16 $46.37 $39.25 16,165,734
2016-09-26 $46.51 $46.63 $45.83 $45.89 $38.85 22,644,928
2016-09-23 $47.02 $47.46 $46.84 $47.15 $39.91 14,793,226
2016-09-22 $46.99 $47.30 $46.75 $47.11 $39.88 16,247,609
2016-09-21 $47.00 $47.28 $46.29 $46.90 $39.70 16,605,155
2016-09-20 $47.04 $47.19 $46.45 $46.54 $39.40 13,749,401
2016-09-19 $46.62 $47.24 $46.51 $46.59 $39.44 12,759,385
2016-09-16 $46.60 $46.79 $46.24 $46.41 $39.29 24,819,982
2016-09-15 $46.75 $47.32 $46.59 $47.08 $39.86 14,205,215
2016-09-14 $46.89 $47.44 $46.68 $46.75 $39.58 19,778,442
2016-09-13 $46.90 $47.29 $46.61 $46.92 $39.72 19,885,037
2016-09-12 $46.64 $47.87 $46.33 $47.79 $40.46 22,074,757
2016-09-09 $47.90 $48.17 $47.17 $47.17 $39.93 20,468,110
2016-09-08 $47.46 $48.07 $47.32 $47.79 $40.46 15,856,381
2016-09-07 $47.00 $47.64 $46.86 $47.48 $40.19 13,610,584
2016-09-06 $47.51 $47.65 $46.65 $47.29 $40.03 17,646,619
2016-09-02 $47.50 $47.71 $47.01 $47.51 $40.22 16,293,584
2016-09-01 $47.82 $48.03 $46.76 $47.36 $40.09 19,403,873
2016-08-31 $47.96 $48.18 $47.25 $47.74 $40.41 20,826,607
2016-08-30 $47.22 $47.93 $47.22 $47.90 $40.55 17,501,567
2016-08-29 $47.19 $47.69 $47.11 $47.26 $40.01 16,690,072
2016-08-26 $46.83 $47.24 $46.70 $47.11 $39.88 23,338,460
2016-08-25 $46.51 $46.82 $46.47 $46.72 $39.55 16,518,806
2016-08-24 $46.63 $47.12 $46.54 $46.66 $39.50 16,052,456
2016-08-23 $46.90 $47.06 $46.59 $46.59 $39.44 13,345,028
2016-08-22 $46.42 $46.75 $46.25 $46.66 $39.50 11,007,477
2016-08-19 $46.34 $46.59 $46.02 $46.53 $39.39 12,206,468
2016-08-18 $46.57 $46.70 $46.21 $46.50 $39.36 14,190,255
2016-08-17 $46.51 $46.80 $46.38 $46.63 $39.47 17,899,275
2016-08-16 $46.25 $46.79 $46.14 $46.62 $39.47 15,202,061
2016-08-15 $45.82 $46.50 $45.82 $46.39 $39.27 12,252,683
2016-08-12 $45.41 $45.60 $45.22 $45.58 $38.59 12,472,647
2016-08-11 $45.51 $45.91 $45.29 $45.73 $38.71 14,819,381
2016-08-10 $45.80 $45.90 $45.39 $45.45 $38.48 16,566,659
2016-08-09 $45.95 $46.11 $45.67 $45.90 $38.86 12,203,839
2016-08-08 $45.83 $46.16 $45.48 $45.96 $38.91 16,841,416
2016-08-05 $44.63 $45.73 $44.51 $45.72 $38.70 28,566,792
2016-08-04 $43.74 $44.04 $43.66 $43.84 $37.11 11,742,761
2016-08-03 $42.93 $43.94 $42.86 $43.89 $37.16 14,707,356
2016-08-02 $43.23 $43.63 $42.50 $42.99 $36.39 20,089,133
2016-08-01 $43.92 $44.02 $43.24 $43.42 $36.76 14,794,330
2016-07-29 $43.87 $44.16 $43.76 $43.81 $37.09 13,773,543
2016-07-28 $44.00 $44.17 $43.68 $44.08 $37.32 13,239,559
2016-07-27 $44.20 $44.71 $44.13 $44.29 $37.36 17,813,875
2016-07-26 $43.93 $44.24 $43.90 $44.15 $37.24 16,134,294
2016-07-25 $44.31 $44.36 $43.91 $44.04 $37.15 14,386,665
2016-07-22 $44.10 $44.36 $43.83 $44.30 $37.37 12,764,241
2016-07-21 $44.50 $44.70 $44.11 $44.13 $37.22 15,044,417
2016-07-20 $44.53 $44.70 $44.20 $44.47 $37.51 16,544,719
2016-07-19 $44.19 $44.69 $44.06 $44.35 $37.41 15,296,218
2016-07-18 $44.28 $44.90 $44.24 $44.57 $37.59 18,681,076
2016-07-15 $45.00 $45.03 $43.85 $44.33 $37.39 29,179,228
2016-07-14 $44.38 $44.77 $44.12 $44.45 $37.49 37,073,075
2016-07-13 $43.33 $43.68 $43.02 $43.33 $36.55 20,479,942
2016-07-12 $42.82 $43.48 $42.76 $43.44 $36.64 23,801,422
2016-07-11 $42.39 $42.75 $42.29 $42.29 $35.67 19,748,043
2016-07-08 $41.80 $42.27 $41.63 $41.98 $35.41 29,468,610
2016-07-07 $41.33 $42.06 $41.09 $41.29 $34.83 24,585,547
2016-07-06 $40.15 $41.08 $40.03 $41.06 $34.63 27,709,721
2016-07-05 $41.38 $41.50 $40.42 $40.78 $34.40 25,567,879
2016-07-01 $42.30 $42.69 $41.97 $42.17 $35.57 19,364,182
2016-06-30 $42.68 $42.80 $41.68 $42.39 $35.76 34,485,440
2016-06-29 $41.14 $42.19 $40.90 $42.12 $35.53 34,004,075
2016-06-28 $39.81 $40.63 $39.20 $40.44 $34.11 38,597,161
2016-06-27 $39.58 $39.64 $38.31 $38.48 $32.46 53,511,902
2016-06-24 $40.63 $41.39 $40.26 $40.30 $33.99 71,827,644
2016-06-23 $43.51 $44.50 $43.47 $44.46 $37.50 25,606,579
2016-06-22 $42.87 $43.43 $42.64 $42.68 $36.00 18,080,688
2016-06-21 $43.17 $43.21 $42.47 $42.92 $36.20 14,710,374
2016-06-20 $43.46 $44.05 $42.78 $42.80 $36.10 20,243,952
2016-06-17 $42.44 $42.94 $42.15 $42.48 $35.83 25,113,413
2016-06-16 $41.61 $42.18 $41.15 $42.12 $35.53 19,902,280
2016-06-15 $42.30 $42.89 $41.97 $42.01 $35.43 21,928,028
2016-06-14 $43.04 $43.54 $41.52 $41.96 $35.39 27,617,752
2016-06-13 $43.23 $44.06 $43.15 $43.16 $36.40 20,609,745
2016-06-10 $44.27 $44.40 $43.68 $43.90 $37.03 23,071,149
2016-06-09 $45.18 $45.21 $44.65 $45.01 $37.97 17,068,975
2016-06-08 $45.48 $45.90 $45.30 $45.56 $38.43 13,147,321
2016-06-07 $46.04 $46.10 $45.51 $45.54 $38.41 12,089,832
2016-06-06 $45.39 $46.26 $45.21 $45.74 $38.58 17,320,230
2016-06-03 $45.11 $45.60 $44.25 $45.39 $38.29 36,957,799
2016-06-02 $46.86 $47.06 $46.60 $46.97 $39.62 15,483,762
2016-06-01 $46.04 $46.99 $45.48 $46.94 $39.59 17,211,323
2016-05-31 $46.88 $46.90 $46.31 $46.57 $39.28 21,403,198
2016-05-27 $46.24 $46.67 $46.08 $46.58 $39.29 13,846,614
2016-05-26 $47.04 $47.12 $46.07 $46.11 $38.89 16,955,913
2016-05-25 $46.19 $47.60 $46.19 $46.94 $39.59 23,976,508
2016-05-24 $45.45 $46.19 $45.31 $45.86 $38.68 18,969,939
2016-05-23 $44.85 $45.18 $44.57 $45.11 $38.05 15,050,504
2016-05-20 $45.42 $45.70 $44.79 $44.90 $37.87 19,610,197
2016-05-19 $45.60 $46.06 $44.63 $45.06 $38.01 23,036,064
2016-05-18 $43.75 $46.14 $43.75 $45.87 $38.69 37,645,212
2016-05-17 $43.07 $43.89 $42.81 $43.70 $36.86 19,939,785
2016-05-16 $43.11 $43.50 $42.94 $43.15 $36.40 17,158,384
2016-05-13 $43.98 $44.57 $43.00 $43.11 $36.36 19,429,979
2016-05-12 $44.84 $45.17 $43.77 $44.00 $37.11 15,550,032
2016-05-11 $44.66 $45.38 $44.46 $44.47 $37.51 15,997,079
2016-05-10 $44.34 $44.90 $44.11 $44.84 $37.82 13,607,878
2016-05-09 $44.31 $44.61 $43.65 $43.89 $37.02 14,248,353
2016-05-06 $43.81 $44.42 $43.72 $44.41 $37.46 17,630,453
2016-05-05 $44.78 $45.08 $44.16 $44.23 $37.31 14,909,684
2016-05-04 $44.88 $45.02 $44.17 $44.66 $37.67 24,309,402
2016-05-03 $45.77 $45.83 $44.98 $45.57 $38.44 21,186,149
2016-05-02 $46.54 $46.83 $45.90 $46.68 $39.37 13,802,510
2016-04-29 $46.52 $46.86 $46.06 $46.28 $39.04 23,921,185
2016-04-28 $46.79 $47.53 $46.55 $46.73 $39.42 18,388,132
2016-04-27 $46.89 $47.84 $46.79 $47.33 $39.88 19,398,393
2016-04-26 $46.71 $47.16 $46.42 $47.10 $39.69 15,572,918
2016-04-25 $46.63 $46.93 $46.14 $46.69 $39.34 13,480,511
2016-04-22 $46.69 $47.35 $46.62 $46.97 $39.58 17,425,015
2016-04-21 $46.79 $46.95 $46.23 $46.60 $39.26 21,535,409
2016-04-20 $45.74 $46.75 $45.73 $46.74 $39.38 21,637,344
2016-04-19 $45.42 $45.93 $45.23 $45.63 $38.45 18,830,200
2016-04-18 $44.42 $45.25 $44.21 $45.11 $38.01 22,922,092
2016-04-15 $46.45 $46.56 $44.60 $44.92 $37.85 39,164,837
2016-04-14 $44.14 $45.29 $44.02 $44.98 $37.90 26,867,728
2016-04-13 $42.55 $44.49 $42.55 $44.25 $37.28 33,127,894
2016-04-12 $41.28 $41.96 $41.12 $41.90 $35.30 19,886,199
2016-04-11 $40.74 $41.51 $40.71 $41.12 $34.65 21,076,354
2016-04-08 $40.86 $41.28 $40.37 $40.47 $34.10 14,674,710
2016-04-07 $41.30 $41.48 $39.95 $40.27 $33.93 22,614,368
2016-04-06 $41.53 $41.89 $41.19 $41.86 $35.27 16,168,471
2016-04-05 $41.45 $41.90 $41.12 $41.51 $34.98 17,867,289
2016-04-04 $42.36 $42.70 $41.98 $42.06 $35.44 14,377,003
2016-04-01 $41.52 $42.60 $41.30 $42.47 $35.78 17,747,857
2016-03-31 $41.83 $42.34 $41.59 $41.75 $35.18 15,661,272
2016-03-30 $41.98 $42.59 $41.85 $41.88 $35.29 14,762,399
2016-03-29 $41.78 $41.78 $41.14 $41.72 $35.15 18,160,088
2016-03-28 $42.10 $42.18 $41.68 $41.92 $35.32 13,062,449
2016-03-24 $41.78 $41.94 $41.03 $41.94 $35.34 22,722,219
2016-03-23 $43.28 $43.50 $42.28 $42.37 $35.70 23,987,682
2016-03-22 $43.27 $43.63 $42.91 $43.38 $36.55 14,885,079
2016-03-21 $43.43 $44.26 $43.25 $43.60 $36.74 16,224,667
2016-03-18 $43.43 $43.97 $43.25 $43.54 $36.69 30,801,797
2016-03-17 $41.99 $42.93 $41.38 $42.85 $36.10 24,261,033
2016-03-16 $42.13 $43.05 $41.50 $42.23 $35.58 22,981,023
2016-03-15 $42.26 $42.62 $41.97 $42.59 $35.89 13,784,665
2016-03-14 $42.66 $42.91 $42.21 $42.67 $35.95 15,326,501
2016-03-11 $42.27 $43.01 $41.76 $42.99 $36.22 21,063,917
2016-03-10 $41.61 $42.15 $40.61 $41.37 $34.86 21,139,286
2016-03-09 $41.36 $41.43 $40.63 $41.15 $34.67 18,573,724
2016-03-08 $42.15 $42.31 $40.99 $41.05 $34.59 26,116,932
2016-03-07 $42.36 $42.93 $42.08 $42.61 $35.90 22,133,567
2016-03-04 $43.07 $43.59 $42.47 $42.83 $36.09 28,069,548
2016-03-03 $42.14 $42.87 $41.89 $42.83 $36.09 21,831,884
2016-03-02 $41.24 $42.25 $41.09 $42.22 $35.57 26,967,164
2016-03-01 $39.15 $41.29 $39.10 $41.27 $34.77 30,602,008
2016-02-29 $39.43 $39.80 $38.85 $38.85 $32.73 22,254,533
2016-02-26 $39.06 $40.02 $38.76 $39.50 $33.28 23,754,360
2016-02-25 $38.23 $38.65 $38.01 $38.62 $32.54 19,885,100
2016-02-24 $37.44 $38.18 $36.61 $38.09 $32.09 25,903,066
2016-02-23 $39.12 $39.19 $38.04 $38.22 $32.20 26,228,967
2016-02-22 $39.67 $39.97 $39.30 $39.52 $33.30 22,024,610
2016-02-19 $38.82 $39.06 $38.06 $38.99 $32.85 22,423,311
2016-02-18 $39.93 $39.99 $38.62 $38.92 $32.79 24,106,443
2016-02-17 $39.71 $40.29 $39.50 $39.78 $33.52 29,128,063
2016-02-16 $38.59 $39.22 $38.32 $38.89 $32.77 31,799,924
2016-02-12 $36.03 $37.87 $35.98 $37.54 $31.63 38,119,266
2016-02-11 $36.00 $36.16 $34.52 $34.98 $29.47 48,928,032
2016-02-10 $38.50 $39.09 $37.38 $37.41 $31.52 33,382,622
2016-02-09 $36.93 $38.07 $36.68 $37.51 $31.61 39,760,692
2016-02-08 $39.14 $39.18 $37.18 $37.81 $31.86 35,233,645
2016-02-05 $41.02 $41.44 $39.55 $39.86 $33.59 23,596,741
2016-02-04 $40.11 $41.57 $40.05 $40.79 $34.37 26,694,001
2016-02-03 $40.65 $40.71 $38.04 $40.36 $34.01 43,678,827
2016-02-02 $41.86 $41.86 $40.28 $40.42 $34.06 31,438,857
2016-02-01 $42.36 $42.83 $42.00 $42.48 $35.79 22,857,717
2016-01-29 $40.80 $42.59 $40.78 $42.58 $35.88 36,104,189
2016-01-28 $41.20 $41.39 $40.07 $40.39 $34.03 23,209,956
2016-01-27 $40.37 $41.69 $40.23 $40.56 $34.13 28,266,908
2016-01-26 $39.60 $40.79 $39.50 $40.50 $34.08 23,507,411
2016-01-25 $40.81 $40.96 $39.45 $39.55 $33.28 31,916,117
2016-01-22 $41.05 $41.35 $40.82 $41.06 $34.55 30,185,491
2016-01-21 $40.51 $41.39 $40.03 $40.15 $33.79 34,963,332
2016-01-20 $40.52 $41.03 $39.44 $40.49 $34.07 49,896,245
2016-01-19 $42.85 $43.12 $41.66 $41.94 $35.29 39,019,640
2016-01-15 $42.51 $43.69 $41.85 $42.47 $35.74 52,443,939
2016-01-14 $45.42 $45.82 $44.57 $45.38 $38.19 30,120,533
2016-01-13 $47.32 $47.35 $44.97 $45.19 $38.03 27,925,821
2016-01-12 $47.50 $47.50 $46.27 $46.88 $39.45 26,308,141
2016-01-11 $46.56 $46.99 $45.93 $46.85 $39.43 26,284,598
2016-01-08 $48.73 $48.74 $46.03 $46.13 $38.82 30,637,992
2016-01-07 $49.07 $49.38 $47.50 $47.56 $40.02 37,895,988
2016-01-06 $50.10 $50.58 $49.76 $50.12 $42.18 22,500,081
2016-01-05 $51.54 $51.61 $50.41 $50.86 $42.80 17,415,451
2016-01-04 $50.75 $51.19 $50.19 $51.13 $43.03 23,439,007
2015-12-31 $52.07 $52.39 $51.75 $51.75 $43.55 11,274,831
2015-12-30 $52.84 $52.94 $52.25 $52.30 $44.01 8,763,137
2015-12-29 $52.76 $53.22 $52.74 $52.98 $44.58 10,153,534
2015-12-28 $52.57 $52.57 $51.96 $52.38 $44.08 8,760,444
2015-12-24 $52.48 $52.97 $52.45 $52.71 $44.36 4,671,254
2015-12-23 $52.30 $52.64 $52.08 $52.63 $44.29 14,948,924
2015-12-22 $51.99 $52.13 $51.39 $52.01 $43.77 13,241,343
2015-12-21 $51.71 $51.91 $51.08 $51.79 $43.58 16,927,825
2015-12-18 $52.46 $52.68 $51.16 $51.21 $43.10 25,471,020
2015-12-17 $54.01 $54.20 $52.71 $52.84 $44.47 17,179,578
2015-12-16 $53.04 $54.01 $52.30 $53.90 $45.36 26,041,772
2015-12-15 $51.85 $52.80 $51.85 $52.52 $44.20 21,642,329
2015-12-14 $51.14 $51.73 $50.50 $51.10 $43.00 21,580,420
2015-12-11 $51.94 $52.21 $50.67 $51.11 $43.01 24,091,180
2015-12-10 $52.89 $53.24 $52.17 $52.65 $44.31 16,332,011
2015-12-09 $53.05 $53.81 $52.31 $52.81 $44.44 19,903,691
2015-12-08 $53.84 $54.01 $53.18 $53.39 $44.93 14,780,568
2015-12-07 $54.77 $54.88 $53.91 $54.40 $45.78 15,076,146
2015-12-04 $53.66 $55.33 $53.52 $55.09 $46.36 21,462,921
2015-12-03 $54.42 $54.60 $53.35 $53.51 $45.03 19,747,310
2015-12-02 $54.99 $55.02 $54.03 $54.14 $45.56 15,288,581
2015-12-01 $54.40 $54.91 $54.25 $54.88 $46.18 11,855,217
2015-11-30 $54.34 $54.46 $53.97 $54.09 $45.52 14,600,447
2015-11-27 $54.06 $54.37 $53.72 $54.21 $45.62 5,483,432
2015-11-25 $54.29 $54.33 $53.76 $54.08 $45.51 9,858,686
2015-11-24 $53.81 $54.51 $53.71 $54.18 $45.59 12,950,333
2015-11-23 $54.67 $54.84 $54.15 $54.28 $45.68 14,546,687
2015-11-20 $55.37 $55.37 $54.55 $54.75 $46.07 14,895,961
2015-11-19 $54.88 $55.30 $54.74 $55.06 $46.34 11,997,989
2015-11-18 $53.85 $55.03 $53.76 $54.98 $46.27 19,099,033
2015-11-17 $53.89 $54.22 $53.23 $53.49 $45.01 14,844,982
2015-11-16 $52.96 $53.69 $52.49 $53.69 $45.18 14,896,647
2015-11-13 $53.17 $53.58 $52.67 $53.17 $44.74 16,823,133
2015-11-12 $54.52 $54.52 $53.45 $53.46 $44.99 17,732,373
2015-11-11 $56.12 $56.14 $54.78 $54.90 $46.20 15,834,013
2015-11-10 $55.53 $56.17 $55.00 $55.80 $46.96 17,655,301
2015-11-09 $55.92 $56.19 $55.07 $55.71 $46.88 19,920,717
2015-11-06 $55.77 $56.46 $55.49 $55.87 $47.02 21,642,396
2015-11-05 $53.78 $54.40 $53.75 $54.15 $45.57 13,632,380
2015-11-04 $54.37 $54.50 $53.66 $53.83 $45.30 16,983,594
2015-11-03 $53.56 $54.39 $53.52 $54.16 $45.58 13,516,886
2015-11-02 $53.45 $54.05 $53.34 $53.83 $45.30 11,999,172
2015-10-30 $53.75 $53.82 $52.93 $53.17 $44.74 18,430,238
2015-10-29 $54.50 $55.06 $53.62 $53.66 $45.16 23,152,382
2015-10-28 $52.86 $54.96 $52.71 $54.73 $46.01 23,395,176
2015-10-27 $52.71 $52.91 $52.24 $52.61 $44.23 13,232,394
2015-10-26 $53.23 $53.59 $52.75 $53.11 $44.65 14,530,672
2015-10-23 $53.00 $53.67 $52.95 $53.64 $45.10 19,927,051
2015-10-22 $52.18 $52.87 $52.15 $52.51 $44.15 22,317,917
2015-10-21 $52.99 $53.16 $51.79 $51.81 $43.56 15,817,353
2015-10-20 $52.86 $53.20 $52.60 $52.84 $44.43 11,195,808
2015-10-19 $52.36 $53.18 $52.33 $52.86 $44.44 13,616,434
2015-10-16 $53.34 $53.36 $52.57 $52.69 $44.30 17,568,971
2015-10-15 $51.83 $53.18 $51.12 $52.97 $44.54 31,023,069
2015-10-14 $51.07 $51.22 $50.38 $50.72 $42.64 22,265,820
2015-10-13 $50.85 $51.71 $50.83 $51.21 $43.06 13,337,940
2015-10-12 $51.36 $51.49 $50.88 $51.28 $43.11 11,187,038
2015-10-09 $51.82 $52.02 $50.93 $51.38 $43.20 14,341,225
2015-10-08 $51.09 $51.84 $50.75 $51.65 $43.43 16,903,001
2015-10-07 $51.48 $51.85 $50.89 $51.32 $43.15 16,605,486
2015-10-06 $51.05 $51.50 $50.83 $51.06 $42.93 12,601,345
2015-10-05 $50.40 $51.34 $50.34 $51.16 $43.01 14,879,934
2015-10-02 $48.51 $49.88 $47.71 $49.88 $41.94 27,314,403
2015-10-01 $49.42 $50.00 $49.22 $49.89 $41.95 16,289,694
2015-09-30 $49.81 $49.84 $48.90 $49.61 $41.71 17,587,920
2015-09-29 $49.05 $49.45 $48.47 $49.00 $41.20 16,477,654
2015-09-28 $50.63 $50.70 $48.95 $49.03 $41.22 21,444,531
2015-09-25 $50.17 $50.72 $49.87 $50.55 $42.50 22,340,573
2015-09-24 $49.66 $49.75 $48.75 $49.13 $41.31 32,237,013
2015-09-23 $50.40 $50.65 $49.95 $50.12 $42.14 13,680,224
2015-09-22 $49.95 $50.45 $49.86 $50.38 $42.36 19,607,219
2015-09-21 $50.82 $51.10 $50.36 $50.71 $42.63 14,935,995
2015-09-18 $50.70 $50.84 $50.11 $50.29 $42.28 33,404,568
2015-09-17 $52.61 $53.00 $51.38 $51.65 $43.43 24,075,192
2015-09-16 $52.26 $52.71 $51.79 $52.59 $44.22 17,366,057
2015-09-15 $51.18 $52.29 $51.06 $52.00 $43.72 17,858,941
2015-09-14 $51.08 $51.18 $50.68 $50.98 $42.86 11,426,957
2015-09-11 $51.01 $51.15 $50.63 $51.10 $42.96 12,001,034
2015-09-10 $50.56 $51.50 $50.29 $51.07 $42.94 17,465,220
2015-09-09 $52.40 $52.62 $50.73 $50.88 $42.78 16,930,921
2015-09-08 $51.40 $51.88 $51.02 $51.65 $43.43 17,158,644

Citigroup Inc (C) News Headlines

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.