Credit Acceptance Corp (CACC) Exchange: NASDAQ
Data as of May 2, 2025
$488.99 ($1.34) 0.27%
Credit Acceptance Corp - Daily Information
Click for more stock information on Credit Acceptance Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $487.50 |
Previous Close | $488.99 |
High | $489.61 |
Low | $482.65 |
Adjusted Open | $487.50 |
Previous Adjusted Close | $488.99 |
Adjusted High | $489.61 |
Adjusted Low | $482.65 |
About Credit Acceptance Corp (CACC)
Since 1972, Credit Acceptance has offered financing programs that enable automobile dealers to sell vehicles to consumers, regardless of their credit history. Our financing programs are offered through a nationwide network of automobile dealers who benefit from sales of vehicles to consumers who otherwise could not obtain financing; from repeat and referral sales generated by these same customers; and from sales to customers responding to advertisements for our financing programs, but who actually end up qualifying for traditional financing. Without our financing programs, consumers are often unable to purchase vehicles or they purchase unreliable ones. Further, as we report to the three national credit reporting agencies, an important ancillary benefit of our programs is that we provide consumers with an opportunity to improve their lives by improving their credit score and move on to more traditional sources of financing. Credit Acceptance is publicly traded on the Nasdaq Stock Market under the symbol CACC.
Invest in Credit Acceptance Corp (CACC)
Historical Stock Data for Credit Acceptance Corp (CACC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $487.50 | $489.61 | $482.65 | $488.99 | $488.99 | 46,374 |
2025-04-28 | $485.23 | $490.25 | $477.66 | $487.65 | $487.65 | 49,284 |
2025-04-25 | $480.77 | $496.00 | $473.53 | $483.36 | $483.36 | 53,285 |
2025-04-24 | $465.00 | $488.38 | $465.00 | $486.75 | $486.75 | 64,586 |
2025-04-23 | $463.88 | $475.68 | $459.17 | $463.09 | $463.09 | 59,393 |
2025-04-22 | $449.99 | $456.15 | $441.39 | $451.81 | $451.81 | 85,531 |
2025-04-21 | $470.00 | $472.19 | $440.79 | $443.32 | $443.32 | 68,759 |
2025-04-17 | $487.70 | $487.70 | $468.34 | $472.19 | $472.19 | 57,863 |
2025-04-16 | $482.51 | $498.24 | $474.66 | $482.15 | $482.15 | 45,505 |
2025-04-15 | $500.65 | $503.37 | $484.35 | $488.67 | $488.67 | 63,862 |
2025-04-14 | $499.13 | $501.96 | $491.50 | $497.31 | $497.31 | 52,531 |
2025-04-11 | $496.47 | $496.47 | $473.84 | $493.19 | $493.19 | 97,550 |
2025-04-10 | $489.60 | $503.25 | $479.71 | $495.87 | $495.87 | 107,360 |
2025-04-09 | $461.84 | $509.56 | $451.35 | $501.25 | $501.25 | 258,577 |
2025-04-08 | $484.99 | $490.75 | $461.15 | $468.28 | $468.28 | 170,764 |
2025-04-07 | $441.72 | $481.33 | $435.00 | $465.03 | $465.03 | 171,503 |
2025-04-04 | $475.10 | $488.54 | $460.52 | $461.44 | $461.44 | 220,442 |
2025-04-03 | $505.03 | $509.64 | $491.00 | $496.78 | $496.78 | 313,686 |
2025-04-02 | $520.00 | $543.13 | $520.00 | $529.80 | $529.80 | 102,893 |
2025-04-01 | $511.52 | $524.46 | $510.70 | $523.52 | $523.52 | 74,010 |
2025-03-31 | $505.15 | $518.74 | $496.43 | $516.35 | $516.35 | 85,848 |
2025-03-28 | $508.01 | $514.84 | $500.92 | $513.13 | $513.13 | 88,234 |
2025-03-27 | $509.47 | $521.44 | $503.51 | $510.96 | $510.96 | 107,791 |
2025-03-26 | $514.76 | $517.68 | $505.81 | $510.41 | $510.41 | 102,821 |
2025-03-25 | $514.64 | $520.03 | $510.71 | $514.57 | $514.57 | 96,225 |
2025-03-24 | $503.03 | $520.55 | $502.79 | $512.02 | $512.02 | 78,057 |
2025-03-21 | $488.04 | $499.42 | $487.81 | $495.49 | $495.49 | 77,028 |
2025-03-20 | $495.34 | $502.00 | $494.20 | $497.70 | $497.70 | 61,029 |
2025-03-19 | $489.49 | $504.40 | $486.28 | $502.02 | $502.02 | 61,084 |
2025-03-18 | $485.58 | $489.55 | $480.08 | $485.70 | $485.70 | 67,243 |
2025-03-17 | $477.34 | $489.03 | $477.34 | $486.85 | $486.85 | 59,864 |
2025-03-14 | $464.88 | $479.21 | $464.88 | $478.21 | $478.21 | 45,811 |
2025-03-13 | $474.01 | $477.82 | $458.11 | $458.59 | $458.59 | 64,870 |
2025-03-12 | $474.29 | $478.73 | $468.50 | $474.55 | $474.55 | 79,035 |
2025-03-11 | $481.77 | $482.33 | $469.00 | $471.47 | $471.47 | 82,827 |
2025-03-10 | $490.07 | $497.14 | $469.14 | $483.26 | $483.26 | 104,599 |
2025-03-07 | $481.12 | $495.38 | $474.20 | $493.91 | $493.91 | 74,368 |
2025-03-06 | $472.73 | $484.67 | $470.95 | $481.31 | $481.31 | 67,556 |
2025-03-05 | $465.48 | $480.66 | $464.48 | $480.66 | $480.66 | 47,573 |
2025-03-04 | $470.00 | $474.50 | $453.00 | $465.48 | $465.48 | 124,534 |
2025-03-03 | $492.06 | $496.25 | $471.49 | $477.33 | $477.33 | 122,849 |
2025-02-28 | $477.81 | $493.34 | $477.81 | $492.39 | $492.39 | 79,716 |
2025-02-27 | $481.81 | $487.27 | $476.14 | $476.38 | $476.38 | 43,570 |
2025-02-26 | $483.16 | $489.21 | $479.37 | $480.52 | $480.52 | 40,888 |
2025-02-25 | $490.92 | $493.56 | $477.79 | $479.51 | $479.51 | 52,536 |
2025-02-24 | $495.96 | $495.96 | $488.76 | $490.21 | $490.21 | 53,253 |
2025-02-21 | $517.65 | $517.65 | $492.77 | $495.56 | $495.56 | 79,680 |
2025-02-20 | $524.60 | $524.60 | $511.16 | $513.69 | $513.69 | 39,313 |
2025-02-19 | $524.20 | $528.49 | $518.38 | $522.52 | $522.52 | 49,853 |
2025-02-18 | $520.61 | $527.17 | $517.16 | $524.71 | $524.71 | 59,796 |
2025-02-14 | $514.90 | $525.46 | $514.90 | $520.61 | $520.61 | 38,540 |
2025-02-13 | $505.00 | $513.50 | $505.00 | $511.90 | $511.90 | 32,388 |
2025-02-12 | $501.65 | $506.58 | $499.05 | $502.71 | $502.71 | 28,714 |
2025-02-11 | $501.70 | $512.71 | $501.00 | $507.47 | $507.47 | 48,507 |
2025-02-10 | $511.44 | $511.86 | $501.77 | $503.37 | $503.37 | 62,375 |
2025-02-07 | $516.48 | $518.94 | $504.47 | $510.26 | $510.26 | 72,499 |
2025-02-06 | $520.00 | $526.46 | $517.84 | $519.53 | $519.53 | 63,253 |
2025-02-05 | $520.62 | $525.51 | $514.41 | $519.35 | $519.35 | 74,491 |
2025-02-04 | $507.38 | $518.72 | $507.38 | $518.72 | $518.72 | 91,229 |
2025-02-03 | $492.98 | $512.32 | $492.98 | $510.60 | $510.60 | 101,669 |
2025-01-31 | $550.00 | $560.00 | $493.17 | $507.77 | $507.77 | 132,016 |
2025-01-30 | $535.27 | $539.06 | $512.61 | $514.06 | $514.06 | 89,439 |
2025-01-29 | $525.70 | $539.76 | $522.45 | $525.02 | $525.02 | 63,044 |
2025-01-28 | $519.80 | $530.38 | $519.80 | $525.64 | $525.64 | 63,714 |
2025-01-27 | $521.96 | $528.24 | $519.31 | $524.11 | $524.11 | 49,619 |
2025-01-24 | $522.35 | $526.96 | $518.77 | $523.55 | $523.55 | 59,980 |
2025-01-23 | $503.61 | $524.69 | $503.35 | $524.14 | $524.14 | 99,643 |
2025-01-22 | $492.62 | $506.97 | $491.87 | $505.29 | $505.29 | 83,360 |
2025-01-21 | $490.18 | $498.80 | $489.94 | $496.47 | $496.47 | 58,412 |
2025-01-17 | $487.30 | $497.12 | $480.10 | $484.82 | $484.82 | 37,272 |
2025-01-16 | $472.56 | $482.92 | $470.19 | $482.24 | $482.24 | 31,341 |
2025-01-15 | $471.84 | $479.01 | $468.49 | $475.69 | $475.69 | 39,013 |
2025-01-14 | $453.62 | $462.94 | $453.62 | $461.98 | $461.98 | 30,372 |
2025-01-13 | $437.12 | $452.18 | $437.12 | $451.62 | $451.62 | 41,884 |
2025-01-10 | $447.41 | $447.41 | $435.19 | $440.44 | $440.44 | 77,127 |
2025-01-08 | $460.28 | $463.10 | $453.52 | $454.55 | $454.55 | 61,530 |
2025-01-07 | $472.50 | $473.57 | $462.61 | $466.28 | $466.28 | 54,930 |
2025-01-06 | $470.20 | $481.30 | $469.93 | $470.79 | $470.79 | 30,333 |
2025-01-03 | $465.90 | $468.40 | $452.88 | $467.87 | $467.87 | 68,537 |
2025-01-02 | $475.02 | $488.50 | $457.94 | $465.20 | $465.20 | 52,675 |
2024-12-31 | $466.41 | $473.48 | $466.01 | $469.46 | $469.46 | 46,401 |
2024-12-30 | $467.43 | $469.50 | $457.95 | $464.21 | $464.21 | 30,556 |
2024-12-27 | $472.69 | $473.79 | $464.28 | $469.20 | $469.20 | 28,814 |
2024-12-26 | $464.87 | $474.67 | $464.87 | $472.82 | $472.82 | 30,076 |
2024-12-24 | $459.40 | $468.79 | $458.46 | $468.79 | $468.79 | 13,208 |
2024-12-23 | $459.79 | $470.60 | $454.03 | $461.36 | $461.36 | 43,905 |
2024-12-20 | $459.05 | $466.56 | $457.10 | $461.19 | $461.19 | 72,359 |
2024-12-19 | $471.77 | $473.42 | $454.21 | $460.99 | $460.99 | 60,691 |
2024-12-18 | $490.74 | $495.79 | $468.87 | $468.87 | $468.87 | 56,051 |
2024-12-17 | $497.09 | $497.38 | $484.56 | $490.74 | $490.74 | 56,257 |
2024-12-16 | $483.23 | $496.95 | $483.23 | $496.19 | $496.19 | 60,721 |
2024-12-13 | $497.18 | $497.18 | $485.59 | $485.59 | $485.59 | 52,282 |
2024-12-12 | $491.68 | $498.87 | $489.69 | $497.18 | $497.18 | 48,445 |
2024-12-11 | $495.93 | $498.71 | $488.05 | $495.76 | $495.76 | 57,584 |
2024-12-10 | $495.37 | $498.02 | $488.11 | $494.04 | $494.04 | 71,141 |
2024-12-09 | $483.20 | $495.76 | $481.75 | $494.62 | $494.62 | 121,728 |
2024-12-06 | $471.57 | $489.99 | $471.57 | $483.10 | $483.10 | 77,156 |
2024-12-05 | $477.42 | $477.68 | $468.69 | $471.57 | $471.57 | 43,617 |
2024-12-04 | $480.41 | $482.70 | $470.76 | $477.42 | $477.42 | 37,920 |
2024-12-03 | $484.89 | $484.89 | $478.07 | $481.91 | $481.91 | 52,272 |
2024-12-02 | $502.24 | $502.93 | $484.48 | $485.43 | $485.43 | 87,752 |
2024-11-29 | $499.28 | $504.55 | $496.60 | $497.70 | $497.70 | 51,011 |
2024-11-27 | $484.13 | $495.14 | $484.08 | $494.24 | $494.24 | 69,278 |
2024-11-26 | $480.41 | $485.50 | $474.98 | $483.20 | $483.20 | 62,563 |
2024-11-25 | $479.29 | $497.62 | $466.33 | $485.11 | $485.11 | 151,592 |
2024-11-22 | $463.40 | $473.99 | $459.32 | $473.10 | $473.10 | 70,551 |
2024-11-21 | $451.48 | $470.10 | $447.82 | $460.02 | $460.02 | 143,500 |
2024-11-20 | $446.13 | $454.02 | $441.35 | $447.57 | $447.57 | 52,068 |
2024-11-19 | $437.64 | $450.54 | $437.64 | $445.00 | $445.00 | 95,572 |
2024-11-18 | $445.07 | $447.98 | $441.02 | $445.96 | $445.96 | 46,113 |
2024-11-15 | $445.38 | $446.93 | $435.53 | $445.32 | $445.32 | 77,612 |
2024-11-14 | $445.91 | $445.91 | $435.65 | $441.77 | $441.77 | 83,268 |
2024-11-13 | $439.80 | $450.73 | $439.80 | $442.00 | $442.00 | 85,604 |
2024-11-12 | $445.18 | $449.82 | $433.86 | $439.61 | $439.61 | 62,467 |
2024-11-11 | $453.18 | $461.33 | $446.69 | $448.00 | $448.00 | 62,492 |
2024-11-08 | $453.49 | $459.10 | $446.09 | $450.00 | $450.00 | 87,368 |
2024-11-07 | $460.99 | $460.99 | $450.52 | $454.50 | $454.50 | 103,093 |
2024-11-06 | $458.85 | $469.83 | $453.72 | $458.01 | $458.01 | 179,128 |
2024-11-05 | $420.15 | $436.46 | $420.15 | $433.00 | $433.00 | 99,273 |
2024-11-04 | $415.00 | $425.60 | $414.16 | $423.62 | $423.62 | 88,808 |
2024-11-01 | $422.37 | $438.73 | $416.82 | $417.33 | $417.33 | 90,291 |
2024-10-31 | $466.78 | $466.78 | $420.90 | $425.00 | $425.00 | 161,471 |
2024-10-30 | $452.44 | $468.50 | $452.44 | $461.93 | $461.93 | 68,167 |
2024-10-29 | $465.59 | $465.59 | $452.23 | $452.44 | $452.44 | 50,691 |
2024-10-28 | $470.26 | $474.48 | $458.98 | $465.59 | $465.59 | 65,765 |
2024-10-25 | $485.75 | $491.41 | $466.84 | $469.83 | $469.83 | 77,871 |
2024-10-24 | $477.87 | $482.61 | $477.02 | $480.45 | $480.45 | 45,038 |
2024-10-23 | $475.25 | $477.53 | $469.72 | $474.98 | $474.98 | 48,085 |
2024-10-22 | $470.71 | $478.39 | $467.43 | $475.25 | $475.25 | 72,115 |
2024-10-21 | $475.00 | $479.00 | $473.14 | $477.85 | $477.85 | 52,939 |
2024-10-18 | $475.10 | $477.21 | $467.35 | $475.35 | $475.35 | 38,312 |
2024-10-17 | $480.90 | $480.90 | $474.19 | $475.55 | $475.55 | 27,802 |
2024-10-16 | $472.68 | $483.25 | $472.68 | $480.90 | $480.90 | 43,950 |
2024-10-15 | $460.50 | $474.42 | $460.50 | $466.28 | $466.28 | 45,958 |
2024-10-14 | $458.00 | $467.66 | $450.70 | $458.57 | $458.57 | 58,543 |
2024-10-11 | $452.26 | $459.56 | $452.26 | $457.11 | $457.11 | 34,297 |
2024-10-10 | $446.45 | $455.79 | $446.00 | $454.83 | $454.83 | 33,069 |
2024-10-09 | $444.00 | $452.80 | $444.00 | $451.43 | $451.43 | 35,642 |
2024-10-08 | $440.89 | $448.20 | $437.94 | $443.45 | $443.45 | 36,348 |
2024-10-07 | $444.24 | $444.24 | $438.01 | $443.18 | $443.18 | 41,484 |
2024-10-04 | $441.02 | $450.74 | $439.37 | $442.80 | $442.80 | 24,062 |
2024-10-03 | $434.33 | $434.66 | $430.55 | $432.82 | $432.82 | 25,690 |
2024-10-02 | $438.49 | $438.49 | $431.77 | $434.93 | $434.93 | 23,789 |
2024-10-01 | $445.20 | $445.20 | $432.00 | $438.50 | $438.50 | 36,316 |
2024-09-30 | $443.43 | $451.09 | $432.84 | $443.42 | $443.42 | 82,402 |
2024-09-27 | $444.95 | $452.00 | $441.76 | $447.69 | $447.69 | 31,080 |
2024-09-26 | $438.98 | $443.68 | $434.44 | $441.36 | $441.36 | 43,365 |
2024-09-25 | $448.10 | $448.10 | $438.30 | $439.42 | $439.42 | 26,190 |
2024-09-24 | $458.61 | $458.61 | $446.42 | $447.62 | $447.62 | 30,769 |
2024-09-23 | $460.00 | $462.61 | $454.44 | $454.67 | $454.67 | 43,240 |
2024-09-20 | $463.14 | $463.14 | $449.77 | $453.56 | $453.56 | 79,799 |
2024-09-19 | $459.52 | $468.84 | $452.73 | $464.21 | $464.21 | 43,854 |
2024-09-18 | $445.55 | $458.39 | $440.60 | $450.10 | $450.10 | 68,165 |
2024-09-17 | $440.33 | $457.62 | $434.00 | $442.12 | $442.12 | 100,842 |
2024-09-16 | $433.97 | $440.98 | $433.89 | $436.16 | $436.16 | 32,905 |
2024-09-13 | $423.54 | $435.28 | $423.54 | $432.34 | $432.34 | 49,164 |
2024-09-12 | $422.76 | $430.85 | $418.81 | $421.39 | $421.39 | 37,500 |
2024-09-11 | $423.35 | $423.74 | $415.00 | $420.93 | $420.93 | 58,565 |
2024-09-10 | $442.50 | $442.50 | $409.22 | $423.87 | $423.87 | 138,072 |
2024-09-09 | $446.58 | $462.15 | $441.99 | $447.19 | $447.19 | 53,142 |
2024-09-06 | $450.24 | $451.50 | $440.41 | $442.17 | $442.17 | 28,593 |
2024-09-05 | $456.04 | $456.05 | $447.29 | $450.89 | $450.89 | 32,249 |
2024-09-04 | $458.00 | $462.76 | $449.69 | $452.44 | $452.44 | 41,361 |
2024-09-03 | $465.90 | $468.13 | $457.62 | $458.00 | $458.00 | 36,648 |
2024-08-30 | $473.68 | $476.05 | $461.00 | $466.53 | $466.53 | 47,149 |
2024-08-29 | $477.47 | $481.00 | $471.59 | $472.33 | $472.33 | 45,382 |
2024-08-28 | $472.20 | $476.76 | $471.44 | $473.73 | $473.73 | 24,150 |
2024-08-27 | $476.10 | $477.99 | $473.26 | $473.26 | $473.26 | 31,686 |
2024-08-26 | $482.23 | $490.79 | $476.50 | $476.50 | $476.50 | 28,455 |
2024-08-23 | $470.83 | $481.53 | $470.83 | $480.97 | $480.97 | 39,606 |
2024-08-22 | $469.09 | $474.00 | $465.70 | $467.99 | $467.99 | 36,678 |
2024-08-21 | $465.42 | $471.31 | $460.21 | $469.43 | $469.43 | 36,648 |
2024-08-20 | $467.01 | $475.93 | $460.11 | $463.59 | $463.59 | 29,944 |
2024-08-19 | $461.97 | $467.96 | $461.97 | $467.50 | $467.50 | 33,969 |
2024-08-16 | $453.26 | $459.52 | $451.00 | $457.97 | $457.97 | 48,099 |
2024-08-15 | $452.78 | $458.37 | $451.83 | $455.40 | $455.40 | 48,778 |
2024-08-14 | $450.72 | $453.19 | $443.58 | $444.20 | $444.20 | 28,475 |
2024-08-13 | $444.18 | $450.44 | $442.00 | $449.48 | $449.48 | 52,088 |
2024-08-12 | $461.48 | $461.48 | $441.84 | $444.03 | $444.03 | 57,551 |
2024-08-09 | $463.67 | $464.59 | $457.45 | $459.18 | $459.18 | 44,761 |
2024-08-08 | $463.73 | $471.47 | $462.21 | $463.13 | $463.13 | 39,125 |
2024-08-07 | $478.89 | $478.89 | $457.90 | $458.49 | $458.49 | 53,063 |
2024-08-06 | $475.38 | $484.51 | $468.92 | $470.77 | $470.77 | 84,883 |
2024-08-05 | $471.63 | $485.80 | $469.63 | $474.27 | $474.27 | 58,296 |
2024-08-02 | $483.12 | $488.70 | $469.27 | $480.02 | $480.02 | 113,772 |
2024-08-01 | $525.00 | $540.43 | $487.01 | $489.29 | $489.29 | 238,979 |
2024-07-31 | $580.74 | $590.50 | $565.33 | $574.90 | $574.90 | 69,939 |
2024-07-30 | $567.72 | $585.27 | $567.60 | $580.89 | $580.89 | 41,948 |
2024-07-29 | $571.75 | $571.75 | $559.38 | $567.04 | $567.04 | 37,359 |
2024-07-26 | $580.00 | $580.30 | $562.75 | $573.06 | $573.06 | 49,248 |
2024-07-25 | $552.22 | $574.95 | $551.95 | $573.93 | $573.93 | 81,228 |
2024-07-24 | $556.27 | $559.96 | $548.61 | $550.78 | $550.78 | 81,941 |
2024-07-23 | $566.31 | $568.84 | $558.33 | $559.27 | $559.27 | 48,966 |
2024-07-22 | $583.79 | $592.62 | $565.00 | $569.04 | $569.04 | 57,423 |
2024-07-19 | $588.37 | $591.30 | $581.30 | $582.43 | $582.43 | 40,189 |
2024-07-18 | $606.95 | $614.40 | $588.00 | $588.73 | $588.73 | 43,529 |
2024-07-17 | $607.36 | $614.96 | $599.72 | $606.95 | $606.95 | 55,203 |
2024-07-16 | $586.69 | $611.11 | $586.69 | $611.11 | $611.11 | 75,047 |
2024-07-15 | $578.00 | $592.81 | $578.00 | $584.96 | $584.96 | 45,107 |
2024-07-12 | $564.67 | $590.87 | $564.67 | $576.77 | $576.77 | 82,101 |
2024-07-11 | $539.64 | $563.18 | $539.64 | $560.29 | $560.29 | 44,406 |
2024-07-10 | $525.90 | $532.98 | $523.67 | $532.98 | $532.98 | 25,666 |
2024-07-09 | $523.97 | $526.66 | $521.83 | $523.96 | $523.96 | 25,283 |
2024-07-08 | $524.00 | $525.35 | $520.81 | $522.18 | $522.18 | 30,738 |
2024-07-05 | $514.57 | $522.25 | $512.28 | $521.56 | $521.56 | 89,878 |
2024-07-03 | $523.29 | $529.27 | $518.73 | $519.00 | $519.00 | 34,908 |
2024-07-02 | $517.44 | $522.50 | $513.69 | $522.50 | $522.50 | 80,303 |
2024-07-01 | $516.55 | $520.65 | $513.10 | $517.22 | $517.22 | 49,011 |
2024-06-28 | $498.00 | $516.50 | $498.00 | $514.68 | $514.68 | 202,787 |
2024-06-27 | $497.50 | $498.14 | $495.60 | $495.92 | $495.92 | 38,883 |
2024-06-26 | $487.21 | $498.00 | $487.21 | $497.00 | $497.00 | 32,793 |
2024-06-25 | $485.18 | $491.12 | $485.18 | $490.18 | $490.18 | 32,731 |
2024-06-24 | $494.00 | $494.79 | $489.99 | $490.42 | $490.42 | 31,049 |
2024-06-21 | $484.00 | $489.95 | $482.68 | $488.79 | $488.79 | 61,622 |
2024-06-20 | $481.65 | $485.20 | $480.38 | $485.17 | $485.17 | 21,640 |
2024-06-18 | $484.19 | $486.12 | $481.18 | $482.54 | $482.54 | 31,033 |
2024-06-17 | $471.05 | $483.51 | $471.05 | $482.92 | $482.92 | 31,625 |
2024-06-14 | $469.17 | $473.00 | $465.06 | $471.05 | $471.05 | 57,879 |
2024-06-13 | $481.62 | $482.00 | $471.49 | $475.06 | $475.06 | 38,822 |
2024-06-12 | $481.32 | $489.91 | $480.64 | $481.12 | $481.12 | 32,860 |
2024-06-11 | $470.00 | $475.29 | $469.19 | $470.51 | $470.51 | 28,006 |
2024-06-10 | $475.60 | $482.99 | $470.38 | $474.33 | $474.33 | 32,730 |
2024-06-07 | $481.46 | $485.81 | $476.69 | $479.72 | $479.72 | 38,054 |
2024-06-06 | $492.01 | $492.94 | $484.30 | $485.31 | $485.31 | 38,944 |
2024-06-05 | $487.68 | $496.31 | $485.05 | $494.62 | $494.62 | 30,988 |
2024-06-04 | $485.49 | $488.00 | $482.05 | $485.81 | $485.81 | 29,839 |
2024-06-03 | $494.35 | $494.35 | $482.89 | $486.81 | $486.81 | 34,956 |
2024-05-31 | $488.50 | $490.83 | $480.31 | $490.83 | $490.83 | 39,089 |
2024-05-30 | $480.23 | $491.30 | $478.38 | $487.39 | $487.39 | 27,724 |
2024-05-29 | $479.53 | $482.35 | $477.40 | $478.36 | $478.36 | 34,778 |
2024-05-28 | $484.04 | $493.23 | $484.04 | $485.72 | $485.72 | 39,524 |
2024-05-24 | $477.51 | $482.19 | $477.51 | $481.29 | $481.29 | 25,259 |
2024-05-23 | $485.31 | $485.31 | $473.70 | $476.01 | $476.01 | 45,547 |
2024-05-22 | $490.01 | $494.85 | $483.28 | $486.49 | $486.49 | 44,137 |
2024-05-21 | $494.37 | $497.09 | $490.99 | $493.48 | $493.48 | 45,573 |
2024-05-20 | $497.00 | $497.00 | $491.45 | $493.79 | $493.79 | 41,261 |
2024-05-17 | $497.01 | $500.00 | $492.00 | $497.00 | $497.00 | 58,215 |
2024-05-16 | $517.15 | $517.16 | $494.37 | $498.41 | $498.41 | 91,390 |
2024-05-15 | $528.96 | $531.06 | $516.91 | $519.88 | $519.88 | 36,424 |
2024-05-14 | $519.33 | $531.63 | $519.33 | $525.18 | $525.18 | 38,489 |
2024-05-13 | $521.00 | $528.41 | $517.59 | $518.20 | $518.20 | 45,017 |
2024-05-10 | $525.11 | $525.11 | $508.84 | $514.94 | $514.94 | 28,372 |
2024-05-09 | $517.10 | $523.82 | $514.52 | $523.82 | $523.82 | 23,419 |
2024-05-08 | $523.12 | $523.12 | $512.61 | $513.99 | $513.99 | 48,974 |
2024-05-07 | $525.15 | $530.26 | $525.15 | $528.60 | $528.60 | 39,652 |
2024-05-06 | $505.91 | $522.26 | $505.91 | $522.17 | $522.17 | 38,867 |
2024-05-03 | $507.41 | $511.33 | $503.41 | $506.28 | $506.28 | 50,001 |
2024-05-02 | $491.27 | $502.34 | $484.35 | $501.16 | $501.16 | 69,876 |
2024-05-01 | $490.54 | $505.42 | $482.98 | $492.58 | $492.58 | 170,946 |
2024-04-30 | $527.80 | $527.80 | $512.34 | $513.72 | $513.72 | 63,729 |
2024-04-29 | $531.34 | $537.23 | $527.25 | $529.00 | $529.00 | 42,586 |
2024-04-26 | $525.41 | $531.32 | $524.17 | $526.60 | $526.60 | 26,853 |
2024-04-25 | $516.14 | $517.47 | $506.57 | $515.52 | $515.52 | 46,898 |
2024-04-24 | $520.53 | $525.53 | $518.41 | $522.22 | $522.22 | 42,435 |
2024-04-23 | $518.20 | $527.53 | $518.20 | $522.26 | $522.26 | 34,804 |
2024-04-22 | $536.31 | $536.31 | $519.12 | $519.18 | $519.18 | 81,307 |
2024-04-19 | $537.94 | $544.49 | $533.32 | $535.48 | $535.48 | 56,509 |
2024-04-18 | $532.94 | $542.61 | $532.94 | $536.40 | $536.40 | 33,094 |
2024-04-17 | $540.17 | $545.08 | $531.87 | $532.55 | $532.55 | 40,225 |
2024-04-16 | $540.83 | $541.01 | $535.07 | $537.87 | $537.87 | 55,571 |
2024-04-15 | $557.23 | $560.64 | $545.40 | $547.40 | $547.40 | 61,444 |
2024-04-12 | $566.63 | $567.10 | $552.40 | $554.51 | $554.51 | 81,421 |
2024-04-11 | $544.69 | $573.92 | $544.69 | $572.49 | $572.49 | 100,746 |
2024-04-10 | $543.91 | $552.44 | $540.29 | $543.80 | $543.80 | 74,586 |
2024-04-09 | $556.54 | $559.47 | $552.04 | $556.29 | $556.29 | 42,217 |
2024-04-08 | $544.00 | $557.15 | $544.00 | $556.75 | $556.75 | 80,262 |
2024-04-05 | $533.27 | $543.02 | $532.90 | $542.02 | $542.02 | 59,898 |
2024-04-04 | $543.91 | $549.60 | $535.20 | $535.20 | $535.20 | 53,520 |
2024-04-03 | $536.69 | $544.49 | $536.69 | $542.22 | $542.22 | 77,659 |
2024-04-02 | $537.25 | $538.06 | $534.33 | $535.74 | $535.74 | 74,478 |
2024-04-01 | $552.83 | $552.83 | $544.35 | $544.54 | $544.54 | 85,652 |
2024-03-28 | $551.60 | $555.99 | $549.39 | $551.55 | $551.55 | 66,617 |
2024-03-27 | $553.35 | $558.04 | $549.23 | $551.60 | $551.60 | 90,643 |
2024-03-26 | $554.40 | $554.40 | $549.07 | $551.13 | $551.13 | 57,866 |
2024-03-25 | $551.53 | $553.50 | $548.58 | $549.59 | $549.59 | 55,351 |
2024-03-22 | $566.37 | $569.55 | $552.50 | $554.11 | $554.11 | 57,667 |
2024-03-21 | $566.57 | $575.70 | $564.40 | $566.46 | $566.46 | 59,781 |
2024-03-20 | $552.71 | $569.72 | $552.71 | $562.00 | $562.00 | 49,969 |
2024-03-19 | $543.50 | $557.62 | $543.50 | $556.04 | $556.04 | 37,538 |
2024-03-18 | $551.61 | $553.04 | $546.38 | $547.95 | $547.95 | 50,011 |
2024-03-15 | $549.75 | $555.27 | $547.82 | $548.99 | $548.99 | 53,812 |
2024-03-14 | $550.53 | $555.10 | $547.17 | $550.60 | $550.60 | 52,882 |
2024-03-13 | $556.61 | $560.91 | $551.95 | $555.30 | $555.30 | 57,712 |
2024-03-12 | $547.65 | $556.26 | $545.29 | $555.09 | $555.09 | 58,191 |
2024-03-11 | $556.85 | $559.67 | $548.43 | $550.27 | $550.27 | 53,741 |
2024-03-08 | $562.53 | $564.22 | $555.55 | $556.51 | $556.51 | 52,413 |
2024-03-07 | $553.00 | $563.12 | $549.11 | $561.68 | $561.68 | 91,179 |
2024-03-06 | $550.53 | $557.39 | $548.95 | $549.85 | $549.85 | 50,338 |
2024-03-05 | $540.85 | $552.88 | $540.85 | $548.13 | $548.13 | 79,449 |
2024-03-04 | $549.62 | $554.90 | $544.53 | $545.81 | $545.81 | 90,080 |
2024-03-01 | $550.45 | $556.33 | $548.80 | $552.00 | $552.00 | 94,803 |
2024-02-29 | $554.02 | $555.84 | $550.74 | $553.60 | $553.60 | 88,869 |
2024-02-28 | $549.29 | $557.84 | $548.57 | $549.43 | $549.43 | 78,690 |
2024-02-27 | $541.56 | $553.52 | $541.56 | $552.30 | $552.30 | 53,460 |
2024-02-26 | $552.39 | $557.54 | $541.81 | $543.11 | $543.11 | 72,438 |
2024-02-23 | $553.00 | $556.05 | $548.54 | $550.77 | $550.77 | 71,446 |
2024-02-22 | $549.78 | $555.19 | $548.60 | $549.48 | $549.48 | 40,158 |
2024-02-21 | $550.30 | $551.10 | $544.98 | $548.83 | $548.83 | 87,380 |
2024-02-20 | $553.34 | $563.43 | $546.79 | $550.31 | $550.31 | 80,044 |
2024-02-16 | $566.38 | $570.97 | $560.51 | $561.14 | $561.14 | 39,483 |
2024-02-15 | $562.74 | $577.84 | $561.16 | $566.38 | $566.38 | 47,696 |
2024-02-14 | $561.00 | $562.76 | $555.06 | $556.52 | $556.52 | 43,425 |
2024-02-13 | $548.00 | $562.46 | $547.04 | $555.65 | $555.65 | 70,874 |
2024-02-12 | $555.21 | $566.99 | $555.21 | $560.83 | $560.83 | 52,633 |
2024-02-09 | $556.84 | $559.68 | $549.21 | $551.87 | $551.87 | 48,592 |
2024-02-08 | $547.63 | $557.59 | $547.63 | $555.93 | $555.93 | 43,111 |
2024-02-07 | $557.28 | $558.84 | $541.00 | $551.48 | $551.48 | 74,464 |
2024-02-06 | $566.38 | $570.96 | $548.66 | $554.51 | $554.51 | 66,088 |
2024-02-05 | $575.60 | $575.60 | $559.15 | $564.85 | $564.85 | 88,082 |
2024-02-02 | $579.98 | $591.39 | $575.34 | $582.42 | $582.42 | 114,496 |
2024-02-01 | $568.00 | $616.66 | $568.00 | $581.39 | $581.39 | 205,075 |
2024-01-31 | $552.63 | $558.32 | $539.11 | $541.07 | $541.07 | 99,697 |
2024-01-30 | $556.57 | $557.07 | $552.07 | $554.32 | $554.32 | 49,937 |
2024-01-29 | $551.83 | $558.34 | $545.17 | $557.62 | $557.62 | 96,140 |
2024-01-26 | $551.01 | $556.12 | $549.30 | $550.52 | $550.52 | 48,409 |
2024-01-25 | $556.58 | $559.70 | $548.54 | $550.67 | $550.67 | 47,878 |
2024-01-24 | $547.09 | $554.92 | $546.98 | $549.20 | $549.20 | 65,359 |
2024-01-23 | $543.40 | $547.07 | $533.97 | $544.03 | $544.03 | 71,873 |
2024-01-22 | $538.71 | $550.00 | $533.14 | $538.90 | $538.90 | 96,539 |
2024-01-19 | $520.72 | $534.67 | $516.05 | $531.75 | $531.75 | 77,229 |
2024-01-18 | $518.23 | $518.23 | $508.14 | $516.43 | $516.43 | 53,971 |
2024-01-17 | $513.00 | $517.04 | $510.52 | $516.26 | $516.26 | 57,016 |
2024-01-16 | $519.40 | $524.75 | $514.59 | $521.25 | $521.25 | 49,851 |
2024-01-12 | $537.28 | $539.64 | $521.74 | $523.99 | $523.99 | 81,266 |
2024-01-11 | $538.06 | $540.89 | $530.47 | $535.70 | $535.70 | 70,107 |
2024-01-10 | $533.96 | $538.34 | $532.65 | $538.06 | $538.06 | 74,948 |
2024-01-09 | $531.22 | $539.06 | $531.21 | $533.96 | $533.96 | 70,149 |
2024-01-08 | $534.78 | $544.27 | $534.78 | $539.39 | $539.39 | 68,226 |
2024-01-05 | $520.00 | $537.42 | $517.62 | $534.27 | $534.27 | 101,370 |
2024-01-04 | $522.00 | $525.99 | $518.75 | $521.15 | $521.15 | 47,400 |
2024-01-03 | $531.58 | $533.00 | $520.87 | $522.21 | $522.21 | 70,579 |
2024-01-02 | $523.54 | $541.41 | $522.81 | $540.11 | $540.11 | 71,618 |
2023-12-29 | $533.35 | $537.28 | $527.08 | $532.73 | $532.73 | 81,673 |
2023-12-28 | $535.38 | $537.82 | $529.35 | $534.21 | $534.21 | 66,944 |
2023-12-27 | $535.00 | $538.82 | $531.92 | $535.38 | $535.38 | 35,476 |
2023-12-26 | $532.37 | $535.84 | $529.25 | $535.45 | $535.45 | 33,566 |
2023-12-22 | $523.46 | $528.67 | $521.90 | $528.12 | $528.12 | 51,223 |
2023-12-21 | $513.69 | $527.12 | $513.69 | $524.82 | $524.82 | 41,778 |
2023-12-20 | $514.60 | $522.68 | $509.67 | $509.67 | $509.67 | 67,900 |
2023-12-19 | $506.07 | $519.30 | $506.07 | $516.02 | $516.02 | 59,147 |
2023-12-18 | $514.67 | $519.11 | $503.80 | $506.23 | $506.23 | 53,854 |
2023-12-15 | $515.77 | $515.77 | $499.85 | $511.71 | $511.71 | 117,383 |
2023-12-14 | $506.88 | $524.59 | $506.88 | $517.24 | $517.24 | 140,753 |
2023-12-13 | $470.86 | $505.27 | $468.42 | $499.65 | $499.65 | 95,340 |
2023-12-12 | $465.57 | $472.45 | $464.24 | $467.98 | $467.98 | 58,660 |
2023-12-11 | $455.56 | $467.94 | $455.56 | $464.56 | $464.56 | 34,121 |
2023-12-08 | $454.47 | $462.83 | $452.21 | $461.07 | $461.07 | 44,955 |
2023-12-07 | $448.01 | $456.91 | $448.01 | $455.73 | $455.73 | 47,120 |
2023-12-06 | $452.45 | $467.00 | $446.33 | $447.86 | $447.86 | 37,903 |
2023-12-05 | $449.95 | $449.95 | $434.44 | $446.47 | $446.47 | 62,690 |
2023-12-04 | $469.99 | $476.00 | $457.01 | $460.29 | $460.29 | 69,754 |
2023-12-01 | $457.13 | $480.43 | $453.00 | $473.90 | $473.90 | 72,816 |
2023-11-30 | $451.30 | $457.97 | $449.02 | $457.00 | $457.00 | 89,430 |
2023-11-29 | $439.42 | $455.60 | $439.42 | $450.85 | $450.85 | 78,556 |
2023-11-28 | $433.30 | $443.80 | $432.12 | $440.23 | $440.23 | 38,453 |
2023-11-27 | $436.64 | $437.51 | $431.81 | $434.44 | $434.44 | 48,058 |
2023-11-24 | $430.85 | $438.26 | $430.85 | $435.33 | $435.33 | 20,699 |
2023-11-22 | $429.78 | $433.42 | $428.00 | $431.94 | $431.94 | 18,541 |
2023-11-21 | $439.24 | $439.24 | $423.38 | $426.92 | $426.92 | 36,998 |
2023-11-20 | $433.94 | $441.71 | $433.94 | $439.90 | $439.90 | 23,519 |
2023-11-17 | $433.94 | $438.73 | $433.94 | $435.21 | $435.21 | 25,690 |
2023-11-16 | $448.46 | $448.46 | $427.89 | $430.12 | $430.12 | 36,593 |
2023-11-15 | $449.18 | $453.03 | $444.57 | $449.82 | $449.82 | 94,388 |
2023-11-14 | $418.30 | $436.60 | $418.00 | $436.60 | $436.60 | 63,319 |
2023-11-13 | $411.75 | $412.23 | $406.53 | $407.83 | $407.83 | 23,804 |
2023-11-10 | $415.00 | $416.40 | $407.28 | $411.53 | $411.53 | 24,556 |
2023-11-09 | $418.32 | $419.67 | $410.29 | $410.32 | $410.32 | 42,347 |
2023-11-08 | $426.52 | $426.52 | $419.23 | $420.19 | $420.19 | 35,014 |
2023-11-07 | $429.35 | $433.90 | $422.01 | $426.52 | $426.52 | 51,246 |
2023-11-06 | $444.33 | $444.33 | $422.68 | $430.06 | $430.06 | 60,615 |
2023-11-03 | $439.16 | $459.66 | $439.00 | $443.35 | $443.35 | 69,317 |
2023-11-02 | $422.78 | $437.49 | $420.34 | $436.25 | $436.25 | 84,929 |
2023-11-01 | $400.52 | $418.50 | $400.30 | $415.42 | $415.42 | 91,580 |
2023-10-31 | $395.00 | $408.87 | $379.77 | $402.43 | $402.43 | 146,205 |
2023-10-30 | $415.32 | $415.32 | $394.01 | $397.06 | $397.06 | 80,549 |
2023-10-27 | $411.00 | $412.39 | $403.78 | $404.59 | $404.59 | 72,766 |
2023-10-26 | $411.09 | $412.80 | $405.76 | $410.92 | $410.92 | 59,836 |
2023-10-25 | $410.03 | $414.74 | $400.68 | $410.22 | $410.22 | 85,410 |
2023-10-24 | $412.35 | $421.00 | $406.00 | $409.27 | $409.27 | 68,493 |
2023-10-23 | $410.64 | $421.72 | $408.11 | $411.73 | $411.73 | 52,716 |
2023-10-20 | $414.37 | $418.22 | $408.80 | $415.51 | $415.51 | 54,975 |
2023-10-19 | $422.88 | $424.87 | $417.03 | $418.48 | $418.48 | 41,127 |
2023-10-18 | $437.03 | $437.03 | $425.66 | $426.38 | $426.38 | 41,114 |
2023-10-17 | $429.77 | $440.93 | $429.77 | $440.12 | $440.12 | 55,302 |
2023-10-16 | $426.50 | $432.06 | $425.00 | $431.27 | $431.27 | 33,051 |
2023-10-13 | $432.32 | $432.32 | $420.94 | $422.93 | $422.93 | 51,952 |
2023-10-12 | $436.00 | $436.00 | $424.78 | $429.19 | $429.19 | 59,491 |
2023-10-11 | $435.89 | $443.43 | $430.01 | $436.14 | $436.14 | 59,959 |
2023-10-10 | $432.87 | $445.64 | $432.87 | $437.33 | $437.33 | 39,456 |
2023-10-09 | $431.08 | $435.03 | $429.53 | $433.77 | $433.77 | 38,325 |
2023-10-06 | $429.43 | $442.29 | $427.10 | $431.40 | $431.40 | 54,332 |
2023-10-05 | $435.99 | $439.70 | $420.55 | $434.14 | $434.14 | 54,833 |
2023-10-04 | $435.00 | $435.00 | $427.05 | $433.40 | $433.40 | 78,979 |
2023-10-03 | $455.02 | $455.02 | $431.95 | $434.87 | $434.87 | 80,278 |
2023-10-02 | $461.40 | $465.24 | $449.67 | $456.79 | $456.79 | 83,093 |
2023-09-29 | $469.43 | $473.00 | $458.69 | $460.12 | $460.12 | 38,278 |
2023-09-28 | $476.00 | $479.38 | $461.90 | $466.74 | $466.74 | 51,612 |
2023-09-27 | $473.94 | $479.52 | $469.47 | $476.82 | $476.82 | 39,444 |
2023-09-26 | $468.70 | $468.70 | $457.28 | $465.65 | $465.65 | 59,393 |
2023-09-25 | $465.61 | $473.85 | $465.02 | $469.48 | $469.48 | 74,141 |
2023-09-22 | $471.64 | $476.87 | $469.20 | $470.17 | $470.17 | 42,632 |
2023-09-21 | $481.79 | $482.35 | $473.29 | $473.29 | $473.29 | 34,118 |
2023-09-20 | $486.26 | $492.28 | $482.68 | $484.61 | $484.61 | 35,802 |
2023-09-19 | $492.26 | $495.00 | $487.22 | $487.39 | $487.39 | 25,113 |
2023-09-18 | $507.44 | $507.44 | $492.41 | $492.41 | $492.41 | 26,039 |
2023-09-15 | $508.89 | $512.99 | $503.36 | $504.17 | $504.17 | 57,644 |
2023-09-14 | $509.01 | $513.31 | $506.00 | $510.19 | $510.19 | 52,619 |
2023-09-13 | $492.87 | $506.02 | $492.87 | $505.62 | $505.62 | 65,037 |
2023-09-12 | $491.57 | $500.70 | $489.93 | $498.95 | $498.95 | 35,878 |
2023-09-11 | $487.56 | $493.65 | $486.83 | $489.72 | $489.72 | 56,264 |
2023-09-08 | $481.50 | $488.11 | $481.34 | $485.30 | $485.30 | 73,450 |
2023-09-07 | $489.88 | $491.33 | $484.26 | $484.48 | $484.48 | 97,969 |
2023-09-06 | $498.76 | $501.61 | $491.81 | $499.93 | $499.93 | 69,888 |
2023-09-05 | $498.25 | $504.05 | $493.28 | $500.31 | $500.31 | 65,265 |
2023-09-01 | $505.07 | $509.33 | $498.00 | $498.65 | $498.65 | 56,134 |
2023-08-31 | $507.85 | $509.98 | $499.77 | $501.77 | $501.77 | 41,830 |
2023-08-30 | $499.26 | $502.40 | $498.41 | $502.03 | $502.03 | 36,254 |
2023-08-29 | $495.00 | $501.03 | $493.44 | $500.21 | $500.21 | 66,681 |
2023-08-28 | $497.29 | $503.33 | $490.80 | $493.33 | $493.33 | 110,945 |
2023-08-25 | $497.95 | $501.10 | $488.07 | $497.75 | $497.75 | 76,232 |
2023-08-24 | $488.59 | $495.45 | $486.36 | $493.14 | $493.14 | 59,244 |
2023-08-23 | $476.37 | $488.28 | $476.01 | $487.99 | $487.99 | 65,445 |
2023-08-22 | $487.09 | $487.09 | $470.79 | $472.62 | $472.62 | 94,080 |
2023-08-21 | $479.98 | $487.24 | $477.94 | $485.10 | $485.10 | 31,141 |
2023-08-18 | $469.02 | $484.17 | $469.02 | $481.14 | $481.14 | 82,215 |
2023-08-17 | $477.65 | $484.60 | $473.98 | $474.90 | $474.90 | 70,310 |
2023-08-16 | $482.66 | $486.74 | $474.99 | $477.99 | $477.99 | 71,926 |
2023-08-15 | $490.00 | $490.00 | $482.00 | $485.33 | $485.33 | 53,910 |
2023-08-14 | $496.70 | $496.70 | $487.56 | $493.50 | $493.50 | 62,830 |
2023-08-11 | $492.85 | $502.75 | $492.85 | $498.96 | $498.96 | 46,844 |
2023-08-10 | $504.51 | $506.00 | $496.63 | $496.65 | $496.65 | 54,085 |
2023-08-09 | $507.09 | $518.98 | $503.68 | $503.75 | $503.75 | 72,457 |
2023-08-08 | $495.22 | $509.23 | $487.85 | $505.04 | $505.04 | 53,737 |
2023-08-07 | $501.36 | $509.74 | $498.45 | $499.18 | $499.18 | 50,222 |
2023-08-04 | $490.16 | $502.85 | $487.81 | $498.31 | $498.31 | 53,723 |
2023-08-03 | $479.45 | $494.32 | $477.22 | $490.11 | $490.11 | 104,131 |
2023-08-02 | $515.00 | $515.00 | $462.52 | $483.48 | $483.48 | 264,644 |
2023-08-01 | $549.48 | $554.95 | $543.77 | $553.10 | $553.10 | 86,009 |
2023-07-31 | $545.20 | $557.17 | $545.20 | $556.60 | $556.60 | 72,330 |
2023-07-28 | $544.42 | $552.45 | $542.02 | $547.90 | $547.90 | 53,908 |
2023-07-27 | $545.20 | $550.06 | $538.26 | $540.08 | $540.08 | 49,725 |
2023-07-26 | $550.82 | $557.37 | $539.08 | $541.40 | $541.40 | 91,584 |
2023-07-25 | $546.47 | $553.01 | $545.39 | $550.69 | $550.69 | 111,466 |
2023-07-24 | $548.75 | $555.16 | $543.84 | $546.92 | $546.92 | 55,534 |
2023-07-21 | $559.89 | $559.89 | $542.16 | $546.69 | $546.69 | 64,981 |
2023-07-20 | $566.26 | $566.26 | $549.06 | $554.67 | $554.67 | 80,468 |
2023-07-19 | $571.32 | $576.05 | $562.14 | $573.28 | $573.28 | 106,302 |
2023-07-18 | $552.78 | $571.49 | $552.78 | $569.01 | $569.01 | 87,770 |
2023-07-17 | $549.30 | $556.83 | $548.54 | $553.65 | $553.65 | 65,277 |
2023-07-14 | $548.21 | $554.47 | $542.40 | $553.84 | $553.84 | 76,446 |
2023-07-13 | $537.01 | $546.78 | $536.32 | $545.59 | $545.59 | 60,508 |
2023-07-12 | $540.89 | $542.33 | $529.00 | $538.07 | $538.07 | 69,178 |
2023-07-11 | $514.94 | $537.80 | $514.94 | $531.83 | $531.83 | 58,443 |
2023-07-10 | $513.04 | $521.29 | $513.04 | $517.04 | $517.04 | 34,489 |
2023-07-07 | $506.14 | $524.77 | $506.14 | $511.77 | $511.77 | 58,298 |
2023-07-06 | $497.63 | $505.96 | $487.65 | $504.91 | $504.91 | 66,805 |
2023-07-05 | $504.64 | $509.41 | $503.36 | $504.60 | $504.60 | 49,074 |
2023-07-03 | $506.74 | $515.33 | $505.40 | $511.51 | $511.51 | 33,782 |
2023-06-30 | $511.81 | $514.30 | $500.65 | $507.93 | $507.93 | 80,630 |
2023-06-29 | $510.82 | $523.67 | $503.51 | $506.58 | $506.58 | 66,372 |
2023-06-28 | $505.02 | $509.71 | $494.73 | $505.47 | $505.47 | 74,230 |
2023-06-27 | $487.01 | $508.79 | $487.01 | $505.30 | $505.30 | 51,883 |
2023-06-26 | $500.77 | $506.13 | $486.64 | $488.06 | $488.06 | 51,417 |
2023-06-23 | $486.53 | $503.56 | $486.24 | $501.40 | $501.40 | 80,140 |
2023-06-22 | $488.58 | $496.14 | $483.99 | $494.13 | $494.13 | 44,823 |
2023-06-21 | $490.58 | $496.99 | $490.58 | $493.31 | $493.31 | 52,155 |
2023-06-20 | $489.49 | $493.47 | $485.00 | $492.00 | $492.00 | 48,698 |
2023-06-16 | $511.00 | $511.00 | $493.16 | $494.55 | $494.55 | 62,122 |
2023-06-15 | $491.69 | $510.95 | $485.95 | $508.94 | $508.94 | 66,187 |
2023-06-14 | $504.73 | $507.00 | $491.92 | $494.99 | $494.99 | 44,686 |
2023-06-13 | $501.18 | $509.27 | $497.79 | $505.66 | $505.66 | 50,900 |
2023-06-12 | $498.33 | $502.53 | $488.15 | $490.24 | $490.24 | 47,497 |
2023-06-09 | $503.74 | $507.20 | $493.34 | $498.00 | $498.00 | 51,324 |
2023-06-08 | $510.00 | $510.73 | $499.81 | $502.12 | $502.12 | 59,247 |
2023-06-07 | $501.11 | $513.34 | $499.39 | $512.31 | $512.31 | 88,511 |
2023-06-06 | $476.41 | $500.00 | $476.41 | $498.52 | $498.52 | 114,413 |
2023-06-05 | $477.55 | $479.91 | $461.60 | $477.62 | $477.62 | 113,253 |
2023-06-02 | $458.08 | $475.86 | $457.67 | $475.19 | $475.19 | 59,924 |
2023-06-01 | $442.68 | $457.62 | $437.00 | $449.24 | $449.24 | 71,359 |
2023-05-31 | $455.00 | $455.01 | $439.54 | $445.68 | $445.68 | 96,524 |
2023-05-30 | $446.00 | $458.98 | $446.00 | $458.98 | $458.98 | 53,506 |
2023-05-26 | $437.00 | $447.28 | $432.65 | $445.47 | $445.47 | 43,356 |
2023-05-25 | $435.27 | $438.36 | $430.90 | $434.26 | $434.26 | 38,700 |
2023-05-24 | $431.05 | $435.93 | $425.76 | $433.93 | $433.93 | 77,705 |
2023-05-23 | $443.84 | $455.00 | $439.19 | $441.19 | $441.19 | 61,944 |
2023-05-22 | $434.80 | $444.95 | $434.42 | $443.84 | $443.84 | 57,938 |
2023-05-19 | $441.84 | $442.00 | $429.02 | $435.19 | $435.19 | 41,496 |
2023-05-18 | $435.05 | $442.76 | $432.75 | $437.80 | $437.80 | 58,708 |
2023-05-17 | $425.61 | $436.88 | $424.16 | $436.87 | $436.87 | 38,445 |
2023-05-16 | $434.00 | $435.13 | $424.70 | $425.98 | $425.98 | 34,156 |
2023-05-15 | $433.07 | $437.91 | $431.74 | $437.85 | $437.85 | 33,342 |
2023-05-12 | $430.05 | $431.05 | $423.88 | $429.90 | $429.90 | 35,973 |
2023-05-11 | $426.69 | $433.02 | $426.69 | $429.59 | $429.59 | 28,826 |
2023-05-10 | $445.87 | $445.87 | $425.87 | $431.62 | $431.62 | 49,719 |
2023-05-09 | $443.92 | $447.39 | $436.68 | $437.60 | $437.60 | 57,623 |
2023-05-08 | $449.32 | $449.32 | $438.50 | $446.40 | $446.40 | 34,976 |
2023-05-05 | $448.62 | $453.97 | $440.96 | $450.27 | $450.27 | 39,547 |
2023-05-04 | $447.70 | $449.56 | $429.27 | $438.46 | $438.46 | 57,901 |
2023-05-03 | $429.05 | $456.90 | $429.05 | $450.98 | $450.98 | 89,870 |
2023-05-02 | $436.15 | $459.93 | $411.07 | $430.12 | $430.12 | 290,095 |
2023-05-01 | $492.75 | $507.44 | $490.33 | $498.73 | $498.73 | 127,808 |
2023-04-28 | $479.37 | $491.95 | $479.37 | $489.50 | $489.50 | 43,263 |
2023-04-27 | $476.38 | $485.07 | $476.38 | $479.89 | $479.89 | 65,039 |
2023-04-26 | $477.15 | $483.02 | $470.04 | $473.97 | $473.97 | 98,028 |
2023-04-25 | $491.72 | $491.72 | $475.13 | $476.01 | $476.01 | 50,721 |
2023-04-24 | $494.03 | $494.51 | $486.00 | $494.01 | $494.01 | 35,879 |
2023-04-21 | $498.83 | $498.83 | $485.43 | $490.57 | $490.57 | 59,637 |
2023-04-20 | $496.41 | $500.00 | $483.24 | $494.01 | $494.01 | 75,324 |
2023-04-19 | $480.13 | $509.00 | $473.57 | $498.48 | $498.48 | 130,262 |
2023-04-18 | $484.39 | $490.34 | $481.13 | $484.04 | $484.04 | 49,763 |
2023-04-17 | $481.93 | $490.89 | $478.65 | $484.35 | $484.35 | 67,443 |
2023-04-14 | $478.59 | $488.40 | $474.34 | $478.45 | $478.45 | 57,238 |
2023-04-13 | $469.14 | $488.62 | $466.02 | $478.59 | $478.59 | 86,815 |
2023-04-12 | $458.83 | $468.58 | $455.33 | $463.24 | $463.24 | 84,513 |
2023-04-11 | $438.38 | $457.89 | $436.00 | $456.16 | $456.16 | 75,143 |
2023-04-10 | $422.80 | $434.74 | $422.80 | $433.41 | $433.41 | 23,779 |
2023-04-06 | $421.96 | $432.80 | $421.96 | $427.57 | $427.57 | 31,143 |
2023-04-05 | $426.01 | $428.20 | $422.25 | $427.38 | $427.38 | 66,034 |
2023-04-04 | $431.97 | $431.97 | $422.52 | $425.67 | $425.67 | 51,637 |
2023-04-03 | $434.56 | $443.72 | $427.09 | $433.27 | $433.27 | 69,838 |
2023-03-31 | $427.82 | $436.61 | $426.59 | $436.04 | $436.04 | 46,846 |
2023-03-30 | $428.62 | $432.53 | $423.38 | $424.95 | $424.95 | 38,969 |
2023-03-29 | $422.36 | $426.52 | $418.43 | $425.07 | $425.07 | 45,682 |
2023-03-28 | $410.17 | $414.00 | $405.00 | $413.18 | $413.18 | 52,796 |
2023-03-27 | $411.24 | $413.56 | $405.92 | $410.17 | $410.17 | 43,961 |
2023-03-24 | $397.69 | $406.26 | $392.07 | $405.73 | $405.73 | 53,019 |
2023-03-23 | $413.29 | $417.45 | $397.01 | $401.74 | $401.74 | 56,415 |
2023-03-22 | $417.97 | $423.07 | $408.74 | $408.99 | $408.99 | 58,297 |
2023-03-21 | $417.94 | $436.80 | $413.93 | $415.39 | $415.39 | 97,977 |
2023-03-20 | $396.10 | $410.97 | $394.80 | $408.79 | $408.79 | 200,534 |
2023-03-17 | $400.61 | $408.64 | $388.64 | $395.94 | $395.94 | 137,504 |
2023-03-16 | $396.41 | $413.50 | $384.64 | $405.65 | $405.65 | 66,921 |
2023-03-15 | $397.39 | $403.29 | $391.09 | $401.92 | $401.92 | 90,755 |
2023-03-14 | $415.34 | $426.87 | $404.05 | $406.04 | $406.04 | 148,097 |
2023-03-13 | $407.48 | $427.82 | $387.70 | $403.43 | $403.43 | 109,326 |
2023-03-10 | $423.06 | $430.00 | $405.34 | $416.51 | $416.51 | 118,537 |
2023-03-09 | $448.72 | $450.74 | $426.64 | $427.10 | $427.10 | 77,463 |
2023-03-08 | $441.23 | $453.87 | $435.97 | $443.53 | $443.53 | 62,081 |
2023-03-07 | $446.68 | $452.77 | $440.10 | $441.23 | $441.23 | 76,778 |
2023-03-06 | $450.39 | $458.41 | $445.04 | $446.68 | $446.68 | 59,867 |
2023-03-03 | $450.21 | $453.63 | $445.37 | $449.85 | $449.85 | 47,353 |
2023-03-02 | $440.33 | $451.57 | $434.70 | $448.82 | $448.82 | 58,426 |
2023-03-01 | $439.31 | $451.73 | $439.31 | $444.24 | $444.24 | 70,230 |
2023-02-28 | $444.21 | $455.68 | $439.11 | $444.34 | $444.34 | 83,319 |
2023-02-27 | $453.23 | $457.60 | $440.93 | $442.21 | $442.21 | 111,698 |
2023-02-24 | $448.53 | $456.52 | $441.81 | $450.06 | $450.06 | 88,673 |
2023-02-23 | $461.91 | $461.91 | $447.58 | $457.51 | $457.51 | 80,872 |
2023-02-22 | $453.02 | $459.60 | $451.10 | $456.37 | $456.37 | 71,094 |
2023-02-21 | $458.00 | $462.99 | $448.70 | $453.65 | $453.65 | 69,565 |
2023-02-17 | $474.31 | $478.87 | $463.35 | $468.11 | $468.11 | 89,889 |
2023-02-16 | $477.00 | $489.07 | $477.00 | $479.67 | $479.67 | 97,803 |
2023-02-15 | $480.36 | $492.99 | $475.35 | $488.31 | $488.31 | 82,885 |
2023-02-14 | $487.40 | $491.83 | $475.01 | $487.90 | $487.90 | 109,717 |
2023-02-13 | $463.91 | $493.94 | $458.35 | $493.52 | $493.52 | 101,616 |
2023-02-10 | $478.09 | $484.43 | $460.53 | $463.91 | $463.91 | 132,874 |
2023-02-09 | $485.87 | $493.50 | $482.32 | $484.23 | $484.23 | 112,579 |
2023-02-08 | $506.06 | $507.09 | $482.15 | $482.90 | $482.90 | 119,457 |
2023-02-07 | $506.34 | $512.33 | $491.60 | $505.49 | $505.49 | 129,988 |
2023-02-06 | $516.11 | $525.76 | $503.84 | $511.35 | $511.35 | 149,231 |
2023-02-03 | $535.01 | $536.90 | $518.13 | $527.93 | $527.93 | 206,989 |
2023-02-02 | $536.20 | $572.12 | $520.14 | $548.99 | $548.99 | 315,562 |
2023-02-01 | $470.89 | $528.47 | $470.89 | $526.08 | $526.08 | 383,691 |
2023-01-31 | $457.29 | $467.46 | $450.69 | $462.64 | $462.64 | 114,444 |
2023-01-30 | $468.70 | $472.00 | $448.74 | $448.75 | $448.75 | 128,071 |
2023-01-27 | $455.46 | $473.25 | $455.46 | $472.15 | $472.15 | 110,114 |
2023-01-26 | $456.32 | $459.19 | $443.45 | $455.95 | $455.95 | 102,538 |
2023-01-25 | $435.40 | $451.00 | $430.77 | $448.90 | $448.90 | 87,774 |
2023-01-24 | $440.84 | $457.93 | $436.09 | $439.73 | $439.73 | 96,014 |
2023-01-23 | $405.46 | $443.40 | $400.58 | $441.72 | $441.72 | 233,803 |
2023-01-20 | $381.59 | $411.33 | $381.55 | $405.99 | $405.99 | 187,629 |
2023-01-19 | $381.46 | $390.45 | $369.13 | $381.43 | $381.43 | 132,524 |
2023-01-18 | $400.87 | $411.09 | $391.30 | $392.58 | $392.58 | 92,608 |
2023-01-17 | $408.21 | $412.35 | $392.89 | $396.25 | $396.25 | 129,217 |
2023-01-13 | $407.11 | $414.56 | $402.23 | $410.90 | $410.90 | 184,500 |
2023-01-12 | $399.98 | $418.69 | $390.60 | $418.47 | $418.47 | 129,330 |
2023-01-11 | $397.60 | $410.29 | $393.04 | $396.56 | $396.56 | 151,086 |
2023-01-10 | $391.50 | $398.13 | $385.57 | $397.15 | $397.15 | 94,106 |
2023-01-09 | $402.81 | $407.54 | $394.91 | $396.13 | $396.13 | 182,831 |
2023-01-06 | $384.36 | $410.00 | $379.49 | $402.28 | $402.28 | 164,220 |
2023-01-05 | $398.11 | $398.11 | $358.00 | $378.22 | $378.22 | 406,247 |
2023-01-04 | $456.18 | $467.57 | $391.22 | $403.49 | $403.49 | 482,745 |
2023-01-03 | $477.28 | $487.43 | $456.48 | $456.48 | $456.48 | 101,227 |
2022-12-30 | $469.43 | $476.36 | $465.54 | $474.40 | $474.40 | 77,079 |
2022-12-29 | $470.14 | $476.19 | $464.96 | $476.15 | $476.15 | 49,583 |
2022-12-28 | $462.60 | $467.59 | $457.90 | $463.68 | $463.68 | 103,671 |
2022-12-27 | $468.07 | $471.71 | $460.86 | $464.74 | $464.74 | 89,307 |
2022-12-23 | $440.05 | $467.34 | $440.05 | $465.23 | $465.23 | 104,018 |
2022-12-22 | $449.54 | $449.99 | $439.68 | $442.47 | $442.47 | 144,978 |
2022-12-21 | $444.62 | $464.40 | $444.62 | $463.21 | $463.21 | 135,256 |
2022-12-20 | $440.92 | $452.35 | $436.54 | $440.10 | $440.10 | 116,949 |
2022-12-19 | $443.00 | $445.59 | $439.44 | $440.00 | $440.00 | 127,416 |
2022-12-16 | $445.45 | $452.64 | $440.00 | $442.72 | $442.72 | 152,181 |
2022-12-15 | $445.57 | $455.95 | $442.29 | $452.54 | $452.54 | 104,210 |
2022-12-14 | $456.51 | $460.48 | $445.82 | $452.92 | $452.92 | 44,954 |
2022-12-13 | $482.82 | $488.49 | $452.57 | $459.74 | $459.74 | 110,446 |
2022-12-12 | $463.80 | $471.14 | $462.00 | $463.95 | $463.95 | 65,793 |
2022-12-09 | $454.35 | $471.19 | $454.35 | $463.80 | $463.80 | 86,620 |
2022-12-08 | $444.00 | $455.80 | $440.31 | $455.00 | $455.00 | 85,628 |
2022-12-07 | $459.88 | $459.88 | $439.00 | $440.68 | $440.68 | 173,917 |
2022-12-06 | $460.00 | $460.00 | $445.92 | $457.75 | $457.75 | 88,922 |
2022-12-05 | $468.96 | $468.96 | $457.38 | $460.83 | $460.83 | 57,383 |
2022-12-02 | $470.15 | $481.98 | $469.37 | $474.19 | $474.19 | 52,737 |
2022-12-01 | $470.84 | $477.27 | $463.98 | $474.43 | $474.43 | 81,360 |
2022-11-30 | $471.09 | $476.50 | $459.73 | $473.96 | $473.96 | 75,758 |
2022-11-29 | $464.70 | $475.40 | $463.75 | $471.31 | $471.31 | 59,436 |
2022-11-28 | $475.21 | $478.61 | $464.49 | $466.11 | $466.11 | 58,586 |
2022-11-25 | $475.93 | $483.56 | $475.93 | $477.99 | $477.99 | 44,804 |
2022-11-23 | $474.52 | $484.23 | $464.95 | $480.07 | $480.07 | 42,422 |
2022-11-22 | $475.69 | $483.14 | $471.76 | $474.73 | $474.73 | 68,302 |
2022-11-21 | $467.32 | $478.92 | $463.52 | $474.22 | $474.22 | 80,491 |
2022-11-18 | $484.63 | $487.74 | $467.54 | $473.81 | $473.81 | 77,053 |
2022-11-17 | $462.84 | $478.66 | $461.90 | $475.66 | $475.66 | 69,916 |
2022-11-16 | $489.44 | $491.00 | $476.48 | $481.46 | $481.46 | 106,678 |
2022-11-15 | $510.60 | $519.00 | $491.48 | $495.75 | $495.75 | 150,582 |
2022-11-14 | $515.00 | $516.01 | $497.61 | $503.06 | $503.06 | 189,800 |
2022-11-11 | $495.18 | $532.25 | $491.94 | $521.70 | $521.70 | 191,592 |
2022-11-10 | $465.88 | $491.12 | $464.00 | $490.10 | $490.10 | 173,181 |
2022-11-09 | $445.65 | $454.37 | $439.85 | $445.55 | $445.55 | 126,806 |
2022-11-08 | $440.69 | $453.04 | $438.56 | $449.34 | $449.34 | 142,298 |
2022-11-07 | $448.27 | $450.56 | $438.16 | $440.94 | $440.94 | 209,381 |
2022-11-04 | $454.79 | $454.79 | $436.15 | $442.76 | $442.76 | 78,451 |
2022-11-03 | $428.35 | $447.58 | $425.37 | $445.13 | $445.13 | 105,791 |
2022-11-02 | $432.21 | $456.50 | $423.31 | $437.31 | $437.31 | 252,031 |
2022-11-01 | $471.10 | $480.08 | $468.21 | $471.84 | $471.84 | 131,366 |
2022-10-31 | $464.59 | $473.96 | $462.44 | $465.62 | $465.62 | 99,148 |
2022-10-28 | $459.81 | $471.98 | $455.50 | $471.42 | $471.42 | 69,696 |
2022-10-27 | $460.20 | $475.00 | $454.94 | $455.79 | $455.79 | 82,022 |
2022-10-26 | $457.99 | $467.45 | $455.73 | $458.70 | $458.70 | 82,593 |
2022-10-25 | $433.00 | $463.29 | $433.00 | $458.69 | $458.69 | 104,547 |
2022-10-24 | $424.71 | $433.91 | $418.80 | $431.76 | $431.76 | 71,449 |
2022-10-21 | $407.26 | $424.69 | $397.58 | $424.12 | $424.12 | 115,365 |
2022-10-20 | $419.67 | $424.00 | $407.41 | $407.70 | $407.70 | 149,672 |
2022-10-19 | $433.67 | $439.97 | $411.89 | $419.67 | $419.67 | 131,295 |
2022-10-18 | $453.42 | $455.57 | $440.04 | $450.05 | $450.05 | 63,145 |
2022-10-17 | $440.60 | $446.72 | $433.22 | $446.04 | $446.04 | 66,780 |
2022-10-14 | $456.79 | $462.07 | $428.89 | $431.98 | $431.98 | 87,510 |
2022-10-13 | $431.21 | $456.58 | $424.08 | $449.87 | $449.87 | 81,909 |
2022-10-12 | $437.01 | $441.70 | $424.19 | $440.07 | $440.07 | 60,984 |
2022-10-11 | $426.21 | $443.81 | $421.64 | $433.98 | $433.98 | 58,719 |
2022-10-10 | $446.46 | $446.46 | $429.37 | $430.46 | $430.46 | 57,118 |
2022-10-07 | $452.04 | $452.04 | $435.90 | $443.32 | $443.32 | 83,090 |
2022-10-06 | $463.79 | $472.11 | $456.46 | $457.80 | $457.80 | 57,070 |
2022-10-05 | $468.80 | $472.21 | $454.21 | $468.67 | $468.67 | 57,534 |
2022-10-04 | $468.73 | $482.26 | $468.09 | $478.60 | $478.60 | 81,516 |
2022-10-03 | $447.18 | $466.50 | $438.66 | $457.88 | $457.88 | 74,732 |
2022-09-30 | $439.95 | $444.94 | $425.97 | $438.00 | $438.00 | 114,885 |
2022-09-29 | $449.70 | $449.99 | $423.39 | $441.14 | $441.14 | 134,493 |
2022-09-28 | $451.08 | $467.79 | $451.08 | $461.40 | $461.40 | 69,139 |
2022-09-27 | $460.02 | $465.62 | $440.07 | $448.71 | $448.71 | 70,702 |
2022-09-26 | $461.89 | $472.50 | $447.84 | $452.23 | $452.23 | 80,656 |
2022-09-23 | $458.63 | $465.15 | $447.79 | $462.28 | $462.28 | 83,118 |
2022-09-22 | $474.10 | $476.52 | $459.16 | $467.45 | $467.45 | 70,326 |
2022-09-21 | $477.15 | $487.74 | $471.91 | $476.35 | $476.35 | 52,337 |
2022-09-20 | $487.64 | $487.64 | $468.49 | $472.57 | $472.57 | 85,164 |
2022-09-19 | $482.35 | $495.05 | $482.15 | $493.87 | $493.87 | 36,107 |
2022-09-16 | $485.80 | $495.25 | $478.48 | $487.20 | $487.20 | 172,253 |
2022-09-15 | $491.82 | $502.99 | $488.35 | $495.50 | $495.50 | 62,271 |
2022-09-14 | $501.82 | $503.62 | $482.46 | $495.41 | $495.41 | 53,283 |
2022-09-13 | $518.69 | $519.73 | $494.76 | $497.12 | $497.12 | 72,645 |
2022-09-12 | $525.05 | $550.50 | $525.05 | $532.84 | $532.84 | 85,743 |
2022-09-09 | $510.87 | $523.80 | $503.23 | $515.22 | $515.22 | 75,360 |
2022-09-08 | $506.10 | $512.04 | $491.16 | $511.50 | $511.50 | 88,544 |
2022-09-07 | $511.02 | $514.03 | $502.27 | $512.54 | $512.54 | 50,080 |
2022-09-06 | $520.03 | $520.03 | $496.26 | $508.07 | $508.07 | 70,841 |
2022-09-02 | $543.32 | $544.02 | $514.71 | $521.36 | $521.36 | 48,333 |
2022-09-01 | $528.23 | $534.92 | $521.99 | $533.48 | $533.48 | 33,589 |
2022-08-31 | $540.18 | $542.30 | $527.49 | $532.08 | $532.08 | 81,953 |
2022-08-30 | $554.53 | $554.53 | $539.66 | $539.66 | $539.66 | 44,270 |
2022-08-29 | $557.14 | $559.01 | $549.59 | $553.68 | $553.68 | 23,766 |
2022-08-26 | $589.08 | $589.08 | $555.97 | $558.50 | $558.50 | 52,797 |
2022-08-25 | $581.82 | $592.00 | $577.00 | $583.79 | $583.79 | 29,558 |
2022-08-24 | $574.90 | $584.20 | $573.92 | $575.63 | $575.63 | 19,873 |
2022-08-23 | $568.31 | $584.00 | $568.31 | $576.89 | $576.89 | 56,518 |
2022-08-22 | $587.66 | $587.66 | $557.96 | $562.48 | $562.48 | 35,088 |
2022-08-19 | $602.56 | $602.56 | $585.33 | $595.12 | $595.12 | 55,591 |
2022-08-18 | $601.28 | $614.81 | $595.00 | $603.60 | $603.60 | 52,320 |
2022-08-17 | $600.97 | $601.00 | $587.00 | $599.40 | $599.40 | 57,826 |
2022-08-16 | $574.86 | $617.44 | $568.03 | $605.38 | $605.38 | 80,528 |
2022-08-15 | $556.50 | $574.35 | $553.71 | $574.35 | $574.35 | 43,091 |
2022-08-12 | $556.09 | $558.58 | $551.00 | $557.78 | $557.78 | 29,299 |
2022-08-11 | $561.82 | $570.67 | $553.81 | $555.96 | $555.96 | 33,627 |
2022-08-10 | $559.00 | $570.28 | $554.49 | $556.13 | $556.13 | 63,113 |
2022-08-09 | $559.84 | $559.84 | $534.45 | $545.97 | $545.97 | 50,143 |
2022-08-08 | $546.00 | $581.68 | $546.00 | $560.00 | $560.00 | 61,286 |
2022-08-05 | $540.21 | $545.84 | $531.43 | $544.08 | $544.08 | 34,522 |
2022-08-04 | $545.83 | $549.42 | $531.20 | $544.34 | $544.34 | 37,656 |
2022-08-03 | $530.11 | $547.40 | $517.45 | $545.60 | $545.60 | 64,336 |
2022-08-02 | $563.41 | $563.93 | $522.36 | $528.89 | $528.89 | 148,861 |
2022-08-01 | $579.78 | $598.50 | $570.75 | $581.70 | $581.70 | 114,402 |
2022-07-29 | $563.64 | $584.82 | $563.00 | $575.91 | $575.91 | 63,719 |
2022-07-28 | $550.87 | $563.71 | $541.04 | $560.28 | $560.28 | 44,050 |
2022-07-27 | $544.30 | $557.07 | $542.24 | $553.49 | $553.49 | 25,701 |
2022-07-26 | $539.64 | $546.01 | $537.30 | $540.92 | $540.92 | 52,361 |
2022-07-25 | $553.90 | $554.00 | $546.61 | $551.50 | $551.50 | 36,229 |
2022-07-22 | $557.60 | $559.21 | $537.11 | $552.02 | $552.02 | 28,210 |
2022-07-21 | $551.85 | $556.44 | $543.31 | $554.28 | $554.28 | 32,201 |
2022-07-20 | $541.80 | $554.28 | $535.53 | $552.34 | $552.34 | 51,838 |
2022-07-19 | $513.77 | $543.91 | $513.77 | $541.71 | $541.71 | 58,193 |
2022-07-18 | $522.25 | $530.20 | $514.04 | $517.67 | $517.67 | 44,848 |
2022-07-15 | $506.18 | $515.72 | $505.84 | $512.13 | $512.13 | 38,263 |
2022-07-14 | $494.96 | $507.69 | $488.60 | $500.80 | $500.80 | 65,001 |
2022-07-13 | $490.00 | $509.00 | $490.00 | $506.42 | $506.42 | 33,832 |
2022-07-12 | $503.90 | $514.82 | $499.55 | $500.07 | $500.07 | 42,742 |
2022-07-11 | $499.29 | $501.46 | $485.01 | $499.20 | $499.20 | 61,051 |
2022-07-08 | $514.90 | $515.72 | $500.32 | $504.88 | $504.88 | 54,508 |
2022-07-07 | $505.94 | $525.03 | $505.94 | $520.25 | $520.25 | 70,517 |
2022-07-06 | $521.99 | $521.99 | $495.55 | $497.55 | $497.55 | 64,153 |
2022-07-05 | $482.16 | $532.13 | $478.00 | $526.58 | $526.58 | 173,057 |
2022-07-01 | $472.83 | $499.36 | $472.83 | $495.71 | $495.71 | 79,627 |
2022-06-30 | $460.78 | $480.96 | $452.48 | $473.41 | $473.41 | 48,485 |
2022-06-29 | $490.06 | $490.06 | $467.52 | $471.21 | $471.21 | 78,639 |
2022-06-28 | $499.38 | $510.93 | $487.34 | $489.67 | $489.67 | 49,853 |
2022-06-27 | $510.77 | $510.77 | $489.38 | $494.86 | $494.86 | 44,714 |
2022-06-24 | $482.22 | $508.74 | $476.27 | $505.45 | $505.45 | 139,208 |
2022-06-23 | $477.20 | $487.69 | $457.23 | $480.15 | $480.15 | 76,033 |
2022-06-22 | $464.70 | $482.65 | $464.70 | $476.39 | $476.39 | 44,310 |
2022-06-21 | $479.96 | $488.16 | $471.70 | $474.89 | $474.89 | 113,635 |
2022-06-17 | $460.68 | $482.36 | $460.68 | $469.79 | $469.79 | 128,547 |
2022-06-16 | $501.25 | $501.25 | $455.38 | $460.68 | $460.68 | 102,801 |
2022-06-15 | $510.00 | $527.44 | $506.53 | $512.46 | $512.46 | 78,367 |
2022-06-14 | $514.20 | $514.33 | $497.88 | $505.57 | $505.57 | 50,921 |
2022-06-13 | $504.28 | $512.34 | $490.01 | $506.05 | $506.05 | 94,003 |
2022-06-10 | $528.68 | $536.38 | $518.62 | $522.07 | $522.07 | 61,725 |
2022-06-09 | $561.87 | $579.42 | $538.19 | $544.18 | $544.18 | 53,078 |
2022-06-08 | $571.30 | $573.85 | $557.88 | $560.72 | $560.72 | 34,067 |
2022-06-07 | $561.18 | $585.69 | $547.92 | $582.77 | $582.77 | 66,774 |
2022-06-06 | $571.78 | $577.80 | $558.04 | $565.26 | $565.26 | 62,689 |
2022-06-03 | $588.74 | $588.74 | $557.98 | $565.33 | $565.33 | 68,014 |
2022-06-02 | $584.03 | $594.55 | $573.74 | $593.57 | $593.57 | 71,921 |
2022-06-01 | $595.98 | $600.38 | $572.80 | $583.66 | $583.66 | 53,203 |
2022-05-31 | $589.69 | $599.33 | $574.62 | $595.31 | $595.31 | 67,267 |
2022-05-27 | $587.69 | $591.12 | $578.59 | $590.00 | $590.00 | 35,251 |
2022-05-26 | $560.56 | $589.45 | $560.56 | $581.40 | $581.40 | 62,879 |
2022-05-25 | $551.55 | $573.61 | $546.00 | $561.40 | $561.40 | 76,201 |
2022-05-24 | $558.58 | $562.80 | $529.65 | $554.96 | $554.96 | 81,193 |
2022-05-23 | $558.11 | $566.49 | $545.02 | $562.81 | $562.81 | 101,277 |
2022-05-20 | $578.45 | $578.45 | $537.62 | $552.50 | $552.50 | 92,961 |
2022-05-19 | $581.54 | $595.00 | $560.63 | $567.67 | $567.67 | 97,043 |
2022-05-18 | $601.76 | $607.50 | $586.85 | $591.27 | $591.27 | 133,072 |
2022-05-17 | $602.86 | $613.01 | $597.48 | $612.01 | $612.01 | 69,133 |
2022-05-16 | $584.04 | $603.18 | $573.37 | $591.95 | $591.95 | 91,535 |
2022-05-13 | $566.58 | $591.71 | $566.58 | $588.58 | $588.58 | 86,589 |
2022-05-12 | $561.66 | $574.61 | $545.00 | $561.47 | $561.47 | 112,857 |
2022-05-11 | $579.06 | $598.06 | $567.07 | $568.06 | $568.06 | 91,880 |
2022-05-10 | $569.75 | $581.89 | $553.51 | $573.85 | $573.85 | 103,194 |
2022-05-09 | $590.09 | $590.58 | $562.66 | $573.52 | $573.52 | 134,778 |
2022-05-06 | $605.01 | $605.01 | $589.19 | $599.58 | $599.58 | 91,462 |
2022-05-05 | $627.01 | $632.05 | $593.43 | $605.01 | $605.01 | 127,506 |
2022-05-04 | $621.00 | $648.95 | $610.19 | $640.93 | $640.93 | 160,418 |
2022-05-03 | $530.10 | $625.00 | $530.10 | $621.88 | $621.88 | 312,351 |
2022-05-02 | $512.66 | $528.74 | $506.29 | $517.56 | $517.56 | 136,678 |
2022-04-29 | $534.30 | $540.14 | $511.13 | $512.50 | $512.50 | 54,937 |
2022-04-28 | $521.36 | $539.09 | $510.00 | $537.85 | $537.85 | 40,120 |
2022-04-27 | $527.79 | $528.20 | $508.87 | $512.67 | $512.67 | 66,313 |
2022-04-26 | $543.00 | $543.00 | $521.57 | $521.57 | $521.57 | 48,373 |
2022-04-25 | $551.17 | $556.39 | $530.42 | $548.14 | $548.14 | 73,135 |
2022-04-22 | $583.66 | $584.93 | $555.28 | $556.51 | $556.51 | 77,868 |
2022-04-21 | $608.31 | $610.60 | $582.83 | $585.70 | $585.70 | 51,335 |
2022-04-20 | $616.10 | $628.56 | $603.42 | $607.34 | $607.34 | 94,313 |
2022-04-19 | $597.16 | $624.43 | $597.16 | $615.41 | $615.41 | 124,299 |
2022-04-18 | $582.79 | $597.28 | $581.85 | $591.74 | $591.74 | 53,784 |
2022-04-14 | $571.14 | $592.76 | $571.14 | $585.93 | $585.93 | 103,113 |
2022-04-13 | $561.90 | $575.70 | $559.11 | $575.10 | $575.10 | 76,360 |
2022-04-12 | $559.90 | $573.50 | $554.31 | $556.32 | $556.32 | 109,333 |
2022-04-11 | $561.48 | $579.73 | $557.34 | $559.15 | $559.15 | 119,254 |
2022-04-08 | $533.48 | $567.56 | $528.61 | $561.48 | $561.48 | 102,510 |
2022-04-07 | $550.34 | $550.34 | $526.90 | $537.24 | $537.24 | 82,929 |
2022-04-06 | $538.47 | $555.81 | $531.75 | $552.20 | $552.20 | 109,879 |
2022-04-05 | $550.56 | $557.25 | $542.85 | $544.86 | $544.86 | 76,730 |
2022-04-04 | $547.64 | $557.06 | $547.64 | $550.63 | $550.63 | 123,363 |
2022-04-01 | $550.86 | $554.12 | $539.36 | $549.72 | $549.72 | 87,496 |
2022-03-31 | $547.05 | $565.60 | $547.05 | $550.37 | $550.37 | 103,110 |
2022-03-30 | $550.31 | $561.10 | $544.40 | $547.62 | $547.62 | 74,124 |
2022-03-29 | $528.06 | $558.58 | $528.06 | $553.02 | $553.02 | 95,300 |
2022-03-28 | $522.39 | $524.99 | $509.99 | $521.73 | $521.73 | 98,751 |
2022-03-25 | $523.93 | $527.58 | $518.70 | $527.26 | $527.26 | 34,891 |
2022-03-24 | $530.24 | $530.24 | $521.83 | $526.94 | $526.94 | 58,806 |
2022-03-23 | $520.00 | $530.67 | $515.50 | $525.06 | $525.06 | 61,456 |
2022-03-22 | $525.31 | $531.16 | $517.20 | $523.66 | $523.66 | 85,509 |
2022-03-21 | $516.78 | $523.07 | $511.82 | $514.78 | $514.78 | 89,857 |
2022-03-18 | $512.24 | $531.51 | $507.16 | $516.78 | $516.78 | 158,700 |
2022-03-17 | $494.02 | $516.35 | $491.04 | $511.22 | $511.22 | 129,486 |
2022-03-16 | $496.48 | $503.05 | $485.68 | $498.66 | $498.66 | 127,132 |
2022-03-15 | $471.54 | $494.42 | $471.54 | $492.77 | $492.77 | 150,100 |
2022-03-14 | $475.33 | $487.71 | $462.26 | $470.82 | $470.82 | 173,754 |
2022-03-11 | $492.41 | $492.41 | $470.04 | $470.31 | $470.31 | 153,252 |
2022-03-10 | $508.98 | $508.98 | $486.72 | $490.69 | $490.69 | 137,696 |
2022-03-09 | $506.41 | $521.79 | $500.65 | $513.26 | $513.26 | 148,582 |
2022-03-08 | $487.61 | $504.85 | $481.27 | $497.47 | $497.47 | 120,310 |
2022-03-07 | $532.19 | $534.10 | $481.26 | $487.23 | $487.23 | 193,212 |
2022-03-04 | $552.30 | $552.30 | $530.07 | $535.31 | $535.31 | 103,038 |
2022-03-03 | $552.34 | $561.73 | $536.96 | $555.91 | $555.91 | 86,140 |
2022-03-02 | $523.95 | $559.00 | $523.95 | $555.30 | $555.30 | 102,240 |
2022-03-01 | $546.72 | $553.51 | $529.18 | $532.02 | $532.02 | 122,581 |
2022-02-28 | $547.01 | $561.99 | $544.40 | $550.12 | $550.12 | 85,059 |
2022-02-25 | $540.34 | $559.02 | $540.34 | $555.99 | $555.99 | 72,216 |
2022-02-24 | $513.95 | $542.07 | $505.40 | $540.34 | $540.34 | 69,087 |
2022-02-23 | $545.66 | $545.66 | $529.70 | $529.70 | $529.70 | 76,352 |
2022-02-22 | $535.70 | $547.70 | $526.53 | $542.06 | $542.06 | 73,836 |
2022-02-18 | $525.51 | $543.15 | $525.49 | $537.95 | $537.95 | 98,658 |
2022-02-17 | $541.04 | $541.04 | $519.27 | $523.16 | $523.16 | 143,806 |
2022-02-16 | $545.00 | $551.76 | $538.07 | $543.74 | $543.74 | 75,911 |
2022-02-15 | $535.86 | $554.37 | $531.01 | $547.55 | $547.55 | 69,154 |
2022-02-14 | $540.61 | $542.73 | $525.74 | $536.81 | $536.81 | 98,761 |
2022-02-11 | $543.01 | $556.69 | $537.39 | $540.94 | $540.94 | 84,055 |
2022-02-10 | $551.14 | $563.96 | $540.01 | $545.94 | $545.94 | 76,433 |
2022-02-09 | $540.16 | $559.13 | $540.16 | $553.26 | $553.26 | 97,406 |
2022-02-08 | $518.57 | $541.60 | $515.97 | $538.60 | $538.60 | 103,588 |
2022-02-07 | $518.27 | $529.17 | $512.08 | $520.31 | $520.31 | 72,952 |
2022-02-04 | $512.70 | $528.85 | $503.59 | $521.16 | $521.16 | 123,653 |
2022-02-03 | $519.78 | $526.99 | $508.69 | $510.83 | $510.83 | 105,207 |
2022-02-02 | $531.16 | $531.73 | $505.26 | $521.91 | $521.91 | 133,213 |
2022-02-01 | $525.00 | $538.06 | $490.00 | $526.32 | $526.32 | 185,415 |
2022-01-31 | $534.48 | $546.98 | $532.01 | $539.56 | $539.56 | 188,325 |
2022-01-28 | $531.01 | $541.33 | $521.79 | $531.30 | $531.30 | 71,169 |
2022-01-27 | $546.85 | $547.46 | $508.73 | $526.96 | $526.96 | 97,609 |
2022-01-26 | $557.69 | $563.14 | $532.10 | $539.16 | $539.16 | 103,327 |
2022-01-25 | $547.31 | $563.53 | $533.31 | $550.73 | $550.73 | 75,799 |
2022-01-24 | $541.51 | $551.28 | $526.00 | $549.86 | $549.86 | 74,646 |
2022-01-21 | $546.09 | $562.24 | $535.75 | $546.66 | $546.66 | 82,937 |
2022-01-20 | $557.94 | $565.51 | $543.56 | $543.82 | $543.82 | 52,369 |
2022-01-19 | $580.03 | $580.03 | $551.46 | $553.86 | $553.86 | 64,603 |
2022-01-18 | $571.30 | $589.77 | $558.47 | $578.60 | $578.60 | 69,944 |
2022-01-14 | $592.40 | $594.00 | $568.37 | $577.00 | $577.00 | 66,388 |
2022-01-13 | $616.43 | $616.43 | $590.72 | $594.85 | $594.85 | 67,026 |
2022-01-12 | $624.92 | $626.00 | $606.98 | $611.90 | $611.90 | 49,295 |
2022-01-11 | $617.17 | $621.84 | $606.20 | $619.81 | $619.81 | 59,216 |
2022-01-10 | $633.85 | $633.85 | $613.78 | $618.17 | $618.17 | 42,607 |
2022-01-07 | $639.05 | $644.47 | $629.03 | $632.96 | $632.96 | 35,645 |
2022-01-06 | $637.65 | $650.05 | $634.00 | $640.54 | $640.54 | 33,054 |
2022-01-05 | $638.02 | $653.11 | $630.42 | $632.44 | $632.44 | 82,938 |
2022-01-04 | $648.00 | $648.00 | $611.44 | $631.63 | $631.63 | 88,590 |
2022-01-03 | $693.15 | $699.08 | $646.17 | $648.84 | $648.84 | 68,200 |
2021-12-31 | $671.47 | $690.77 | $665.70 | $687.68 | $687.68 | 106,873 |
2021-12-30 | $649.50 | $672.75 | $647.59 | $669.00 | $669.00 | 142,257 |
2021-12-29 | $682.15 | $684.79 | $658.38 | $670.27 | $670.27 | 64,899 |
2021-12-28 | $677.44 | $683.87 | $666.12 | $680.00 | $680.00 | 82,200 |
2021-12-27 | $681.05 | $687.39 | $670.49 | $676.14 | $676.14 | 39,865 |
2021-12-23 | $671.09 | $684.90 | $671.09 | $680.00 | $680.00 | 80,830 |
2021-12-22 | $661.95 | $672.77 | $660.16 | $670.99 | $670.99 | 64,858 |
2021-12-21 | $656.50 | $668.97 | $656.50 | $666.00 | $666.00 | 79,040 |
2021-12-20 | $658.65 | $658.65 | $647.57 | $652.57 | $652.57 | 87,313 |
2021-12-17 | $652.61 | $661.39 | $645.46 | $658.25 | $658.25 | 229,812 |
2021-12-16 | $672.16 | $678.57 | $654.58 | $657.40 | $657.40 | 89,671 |
2021-12-15 | $658.47 | $679.36 | $657.35 | $673.33 | $673.33 | 115,706 |
2021-12-14 | $640.61 | $656.57 | $640.61 | $656.08 | $656.08 | 114,013 |
2021-12-13 | $639.08 | $647.21 | $636.36 | $642.69 | $642.69 | 127,391 |
2021-12-10 | $651.87 | $652.09 | $641.83 | $643.55 | $643.55 | 96,225 |
2021-12-09 | $655.22 | $661.17 | $648.61 | $654.01 | $654.01 | 79,634 |
2021-12-08 | $662.10 | $662.86 | $650.00 | $652.04 | $652.04 | 83,156 |
2021-12-07 | $646.77 | $669.99 | $644.26 | $657.06 | $657.06 | 156,983 |
2021-12-06 | $654.66 | $654.66 | $644.41 | $647.61 | $647.61 | 80,072 |
2021-12-03 | $641.96 | $651.91 | $636.12 | $648.61 | $648.61 | 117,466 |
2021-12-02 | $625.89 | $651.50 | $621.20 | $643.11 | $643.11 | 135,883 |
2021-12-01 | $629.19 | $639.94 | $622.87 | $625.05 | $625.05 | 106,562 |
2021-11-30 | $634.98 | $635.75 | $622.29 | $624.90 | $624.90 | 133,440 |
2021-11-29 | $646.46 | $663.24 | $637.49 | $639.40 | $639.40 | 113,873 |
2021-11-26 | $638.58 | $649.89 | $632.51 | $645.53 | $645.53 | 61,800 |
2021-11-24 | $645.67 | $652.70 | $645.00 | $648.88 | $648.88 | 85,650 |
2021-11-23 | $647.93 | $654.01 | $644.55 | $651.45 | $651.45 | 116,108 |
2021-11-22 | $647.51 | $656.42 | $641.03 | $649.93 | $649.93 | 83,183 |
2021-11-19 | $644.94 | $647.08 | $639.89 | $642.31 | $642.31 | 52,073 |
2021-11-18 | $652.42 | $659.99 | $636.45 | $646.43 | $646.43 | 115,750 |
2021-11-17 | $667.58 | $679.36 | $648.10 | $653.31 | $653.31 | 119,038 |
2021-11-16 | $672.00 | $673.58 | $658.92 | $667.58 | $667.58 | 105,229 |
2021-11-15 | $679.32 | $681.27 | $670.90 | $672.67 | $672.67 | 65,804 |
2021-11-12 | $676.44 | $680.09 | $667.91 | $674.64 | $674.64 | 55,310 |
2021-11-11 | $670.11 | $679.47 | $666.56 | $672.12 | $672.12 | 55,567 |
2021-11-10 | $659.01 | $670.94 | $647.23 | $670.11 | $670.11 | 107,338 |
2021-11-09 | $663.25 | $663.60 | $651.25 | $659.01 | $659.01 | 46,145 |
2021-11-08 | $691.87 | $691.87 | $650.56 | $665.00 | $665.00 | 103,300 |
2021-11-05 | $699.88 | $703.27 | $680.36 | $685.90 | $685.90 | 127,078 |
2021-11-04 | $678.00 | $697.63 | $671.84 | $696.25 | $696.25 | 221,672 |
2021-11-03 | $668.00 | $678.67 | $660.05 | $675.87 | $675.87 | 236,248 |
2021-11-02 | $588.93 | $673.82 | $580.10 | $670.30 | $670.30 | 298,643 |
2021-11-01 | $594.78 | $610.38 | $588.13 | $596.05 | $596.05 | 139,454 |
2021-10-29 | $600.88 | $613.11 | $596.79 | $598.21 | $598.21 | 94,546 |
2021-10-28 | $593.35 | $604.50 | $585.22 | $603.01 | $603.01 | 117,485 |
2021-10-27 | $593.54 | $602.38 | $581.79 | $588.89 | $588.89 | 112,634 |
2021-10-26 | $614.65 | $614.79 | $590.14 | $594.79 | $594.79 | 135,544 |
2021-10-25 | $626.43 | $632.49 | $614.70 | $618.90 | $618.90 | 57,276 |
2021-10-22 | $614.64 | $632.16 | $614.64 | $622.42 | $622.42 | 54,848 |
2021-10-21 | $622.50 | $627.00 | $614.01 | $615.70 | $615.70 | 49,756 |
2021-10-20 | $612.95 | $626.96 | $612.95 | $622.03 | $622.03 | 38,106 |
2021-10-19 | $617.68 | $620.54 | $613.08 | $614.30 | $614.30 | 62,980 |
2021-10-18 | $612.65 | $621.36 | $611.18 | $616.07 | $616.07 | 47,154 |
2021-10-15 | $617.53 | $623.17 | $613.13 | $614.84 | $614.84 | 56,235 |
2021-10-14 | $632.74 | $632.74 | $613.40 | $617.99 | $617.99 | 70,068 |
2021-10-13 | $633.08 | $633.08 | $625.22 | $630.81 | $630.81 | 60,098 |
2021-10-12 | $626.32 | $637.93 | $617.02 | $629.63 | $629.63 | 41,650 |
2021-10-11 | $617.54 | $635.02 | $614.39 | $621.90 | $621.90 | 101,119 |
2021-10-08 | $626.13 | $627.49 | $614.00 | $615.05 | $615.05 | 117,152 |
2021-10-07 | $617.04 | $624.85 | $613.07 | $622.04 | $622.04 | 118,341 |
2021-10-06 | $613.71 | $615.52 | $601.59 | $612.28 | $612.28 | 145,908 |
2021-10-05 | $607.41 | $615.64 | $601.31 | $614.51 | $614.51 | 208,739 |
2021-10-04 | $587.73 | $619.66 | $587.73 | $603.76 | $603.76 | 228,926 |
2021-10-01 | $586.73 | $586.73 | $568.54 | $581.74 | $581.74 | 105,395 |
2021-09-30 | $587.89 | $597.88 | $584.03 | $585.30 | $585.30 | 153,128 |
2021-09-29 | $590.37 | $594.71 | $588.54 | $590.00 | $590.00 | 103,420 |
2021-09-28 | $599.38 | $599.70 | $588.16 | $590.09 | $590.09 | 131,082 |
2021-09-27 | $590.33 | $610.94 | $584.79 | $601.70 | $601.70 | 181,432 |
2021-09-24 | $578.33 | $598.46 | $577.39 | $592.62 | $592.62 | 165,777 |
2021-09-23 | $598.48 | $609.59 | $581.07 | $581.08 | $581.08 | 209,087 |
2021-09-22 | $597.98 | $604.75 | $595.61 | $598.27 | $598.27 | 423,259 |
2021-09-21 | $600.41 | $604.75 | $591.94 | $594.70 | $594.70 | 177,659 |
2021-09-20 | $589.41 | $599.35 | $582.94 | $598.83 | $598.83 | 136,461 |
2021-09-17 | $599.78 | $603.40 | $587.77 | $596.12 | $596.12 | 387,072 |
2021-09-16 | $603.21 | $603.28 | $596.75 | $598.84 | $598.84 | 197,029 |
2021-09-15 | $606.90 | $617.40 | $599.24 | $601.75 | $601.75 | 204,808 |
2021-09-14 | $614.74 | $615.14 | $604.03 | $606.91 | $606.91 | 129,148 |
2021-09-13 | $604.87 | $619.48 | $598.00 | $613.19 | $613.19 | 139,404 |
2021-09-10 | $611.81 | $617.01 | $599.40 | $601.29 | $601.29 | 159,687 |
2021-09-09 | $655.24 | $655.24 | $610.29 | $612.00 | $612.00 | 163,020 |
2021-09-08 | $643.59 | $653.22 | $634.03 | $650.01 | $650.01 | 239,539 |
2021-09-07 | $668.50 | $669.30 | $641.59 | $648.52 | $648.52 | 235,831 |
2021-09-03 | $653.27 | $671.12 | $649.03 | $670.31 | $670.31 | 338,759 |
2021-09-02 | $590.63 | $668.24 | $590.63 | $660.00 | $660.00 | 451,775 |
2021-09-01 | $580.91 | $614.94 | $576.78 | $590.53 | $590.53 | 218,726 |
2021-08-31 | $577.37 | $582.96 | $573.31 | $579.68 | $579.68 | 76,500 |
2021-08-30 | $580.00 | $582.63 | $576.11 | $576.51 | $576.51 | 59,703 |
2021-08-27 | $575.43 | $581.72 | $574.65 | $579.13 | $579.13 | 87,873 |
2021-08-26 | $575.00 | $583.12 | $568.15 | $575.23 | $575.23 | 65,195 |
2021-08-25 | $575.00 | $581.86 | $569.67 | $577.68 | $577.68 | 117,571 |
2021-08-24 | $575.77 | $586.36 | $572.70 | $579.62 | $579.62 | 100,379 |
2021-08-23 | $583.91 | $585.84 | $553.16 | $571.59 | $571.59 | 125,742 |
2021-08-20 | $581.32 | $586.81 | $565.38 | $579.93 | $579.93 | 113,997 |
2021-08-19 | $567.73 | $582.28 | $562.63 | $577.67 | $577.67 | 144,989 |
2021-08-18 | $573.51 | $583.19 | $572.77 | $573.22 | $573.22 | 117,850 |
2021-08-17 | $567.99 | $580.55 | $565.52 | $575.36 | $575.36 | 194,854 |
2021-08-16 | $561.65 | $573.42 | $557.04 | $569.44 | $569.44 | 99,973 |
2021-08-13 | $557.68 | $565.81 | $549.56 | $563.10 | $563.10 | 52,841 |
2021-08-12 | $556.26 | $562.43 | $555.74 | $557.68 | $557.68 | 74,737 |
2021-08-11 | $546.71 | $560.51 | $543.89 | $556.74 | $556.74 | 109,030 |
2021-08-10 | $547.86 | $552.66 | $541.99 | $548.36 | $548.36 | 149,961 |
2021-08-09 | $552.37 | $557.21 | $546.40 | $548.36 | $548.36 | 127,738 |
2021-08-06 | $543.92 | $562.54 | $543.92 | $552.52 | $552.52 | 102,947 |
2021-08-05 | $558.69 | $560.44 | $536.39 | $544.09 | $544.09 | 159,054 |
2021-08-04 | $542.72 | $563.83 | $529.34 | $561.57 | $561.57 | 254,618 |
2021-08-03 | $530.68 | $547.60 | $521.33 | $541.15 | $541.15 | 307,704 |
2021-08-02 | $489.19 | $533.75 | $489.19 | $527.68 | $527.68 | 333,811 |
2021-07-30 | $465.00 | $499.67 | $461.27 | $484.77 | $484.77 | 150,276 |
2021-07-29 | $472.22 | $481.61 | $472.22 | $481.61 | $481.61 | 123,865 |
2021-07-28 | $478.01 | $480.00 | $471.98 | $472.60 | $472.60 | 32,653 |
2021-07-27 | $478.21 | $484.42 | $472.68 | $475.80 | $475.80 | 47,863 |
2021-07-26 | $478.23 | $484.32 | $475.56 | $476.30 | $476.30 | 47,458 |
2021-07-23 | $474.89 | $481.90 | $470.35 | $476.92 | $476.92 | 62,566 |
2021-07-22 | $473.06 | $477.10 | $464.70 | $475.84 | $475.84 | 80,121 |
2021-07-21 | $466.45 | $476.67 | $462.78 | $473.33 | $473.33 | 78,087 |
2021-07-20 | $460.84 | $476.76 | $460.12 | $468.68 | $468.68 | 159,739 |
2021-07-19 | $450.94 | $460.98 | $445.00 | $456.58 | $456.58 | 121,602 |
2021-07-16 | $456.00 | $465.94 | $451.48 | $455.65 | $455.65 | 92,667 |
2021-07-15 | $439.61 | $460.45 | $439.61 | $455.57 | $455.57 | 105,335 |
2021-07-14 | $448.69 | $449.99 | $436.98 | $438.66 | $438.66 | 87,928 |
2021-07-13 | $447.56 | $449.39 | $444.12 | $447.22 | $447.22 | 85,012 |
2021-07-12 | $445.53 | $458.04 | $444.66 | $450.80 | $450.80 | 69,862 |
2021-07-09 | $442.35 | $450.32 | $440.06 | $448.65 | $448.65 | 99,162 |
2021-07-08 | $430.00 | $442.41 | $430.00 | $438.56 | $438.56 | 110,343 |
2021-07-07 | $453.73 | $453.73 | $433.54 | $437.91 | $437.91 | 152,554 |
2021-07-06 | $449.36 | $461.97 | $446.60 | $450.78 | $450.78 | 95,283 |
2021-07-02 | $456.52 | $458.10 | $450.92 | $453.21 | $453.21 | 113,400 |
2021-07-01 | $454.39 | $462.88 | $452.61 | $452.71 | $452.71 | 137,655 |
2021-06-30 | $451.00 | $457.42 | $450.46 | $454.11 | $454.11 | 106,514 |
2021-06-29 | $447.22 | $451.44 | $445.63 | $451.00 | $451.00 | 88,338 |
2021-06-28 | $450.00 | $452.88 | $445.36 | $447.50 | $447.50 | 89,252 |
2021-06-25 | $449.13 | $452.83 | $447.70 | $450.00 | $450.00 | 103,861 |
2021-06-24 | $443.34 | $450.49 | $438.44 | $447.77 | $447.77 | 75,152 |
2021-06-23 | $439.00 | $444.65 | $438.75 | $440.07 | $440.07 | 52,349 |
2021-06-22 | $431.22 | $438.00 | $426.35 | $437.94 | $437.94 | 62,339 |
2021-06-21 | $419.09 | $434.92 | $417.99 | $432.63 | $432.63 | 103,514 |
2021-06-18 | $438.60 | $438.60 | $413.16 | $413.42 | $413.42 | 163,042 |
2021-06-17 | $432.95 | $446.01 | $431.38 | $442.01 | $442.01 | 120,908 |
2021-06-16 | $425.96 | $435.84 | $423.63 | $431.78 | $431.78 | 100,005 |
2021-06-15 | $417.27 | $430.81 | $417.27 | $427.36 | $427.36 | 65,298 |
2021-06-14 | $428.18 | $431.36 | $417.77 | $419.66 | $419.66 | 107,559 |
2021-06-11 | $423.43 | $436.37 | $423.43 | $427.74 | $427.74 | 117,801 |
2021-06-10 | $419.21 | $426.96 | $415.20 | $424.92 | $424.92 | 80,733 |
2021-06-09 | $406.43 | $425.00 | $403.46 | $417.89 | $417.89 | 165,947 |
2021-06-08 | $390.24 | $408.02 | $387.02 | $406.42 | $406.42 | 134,508 |
2021-06-07 | $396.18 | $399.92 | $387.26 | $392.49 | $392.49 | 149,755 |
2021-06-04 | $388.00 | $419.00 | $386.01 | $397.34 | $397.34 | 269,953 |
2021-06-03 | $430.00 | $433.13 | $381.93 | $385.26 | $385.26 | 533,791 |
2021-06-02 | $451.95 | $463.20 | $449.40 | $459.98 | $459.98 | 85,040 |
2021-06-01 | $451.73 | $453.38 | $448.54 | $449.07 | $449.07 | 39,527 |
2021-05-28 | $445.51 | $452.81 | $443.05 | $447.46 | $447.46 | 60,466 |
2021-05-27 | $440.62 | $447.99 | $440.62 | $443.64 | $443.64 | 71,183 |
2021-05-26 | $436.88 | $442.38 | $436.04 | $438.52 | $438.52 | 33,824 |
2021-05-25 | $436.53 | $450.32 | $436.53 | $439.33 | $439.33 | 93,710 |
2021-05-24 | $432.50 | $441.25 | $430.00 | $436.91 | $436.91 | 74,047 |
2021-05-21 | $430.86 | $435.95 | $429.14 | $432.43 | $432.43 | 79,230 |
2021-05-20 | $429.32 | $436.27 | $424.00 | $431.43 | $431.43 | 81,770 |
2021-05-19 | $421.97 | $432.73 | $421.97 | $430.23 | $430.23 | 90,199 |
2021-05-18 | $427.79 | $433.91 | $427.49 | $428.17 | $428.17 | 72,148 |
2021-05-17 | $427.39 | $432.73 | $421.59 | $429.74 | $429.74 | 72,397 |
2021-05-14 | $422.18 | $426.08 | $417.16 | $421.57 | $421.57 | 129,916 |
2021-05-13 | $414.96 | $422.59 | $413.16 | $420.97 | $420.97 | 100,658 |
2021-05-12 | $421.55 | $426.87 | $414.62 | $415.47 | $415.47 | 68,708 |
2021-05-11 | $418.17 | $426.18 | $401.28 | $420.18 | $420.18 | 57,261 |
2021-05-10 | $424.00 | $429.02 | $416.52 | $425.57 | $425.57 | 48,831 |
2021-05-07 | $413.31 | $425.40 | $413.31 | $424.03 | $424.03 | 57,065 |
2021-05-06 | $420.02 | $422.38 | $415.48 | $417.27 | $417.27 | 92,722 |
2021-05-05 | $417.56 | $429.02 | $415.27 | $418.13 | $418.13 | 89,504 |
2021-05-04 | $412.98 | $421.21 | $401.00 | $418.17 | $418.17 | 91,432 |
2021-05-03 | $392.81 | $418.87 | $392.81 | $415.94 | $415.94 | 165,061 |
2021-04-30 | $385.12 | $409.22 | $380.50 | $394.79 | $394.79 | 229,844 |
2021-04-29 | $393.00 | $403.74 | $390.57 | $391.62 | $391.62 | 136,627 |
2021-04-28 | $393.00 | $400.00 | $386.77 | $393.31 | $393.31 | 74,205 |
2021-04-27 | $381.36 | $391.63 | $381.36 | $390.39 | $390.39 | 53,400 |
2021-04-26 | $379.48 | $387.80 | $378.97 | $382.77 | $382.77 | 66,104 |
2021-04-23 | $381.98 | $381.98 | $368.78 | $376.15 | $376.15 | 54,779 |
2021-04-22 | $374.03 | $382.30 | $366.19 | $377.99 | $377.99 | 49,980 |
2021-04-21 | $378.39 | $384.53 | $373.86 | $376.36 | $376.36 | 63,637 |
2021-04-20 | $374.58 | $379.42 | $369.55 | $377.23 | $377.23 | 63,714 |
2021-04-19 | $377.89 | $377.89 | $372.23 | $374.30 | $374.30 | 43,787 |
2021-04-16 | $365.90 | $379.09 | $364.80 | $374.97 | $374.97 | 83,837 |
2021-04-15 | $367.08 | $367.62 | $360.04 | $362.85 | $362.85 | 30,630 |
2021-04-14 | $360.68 | $365.92 | $356.67 | $362.93 | $362.93 | 49,024 |
2021-04-13 | $367.79 | $369.67 | $358.91 | $360.68 | $360.68 | 67,060 |
2021-04-12 | $365.65 | $377.70 | $363.42 | $367.91 | $367.91 | 84,740 |
2021-04-09 | $361.22 | $368.58 | $359.30 | $362.39 | $362.39 | 23,187 |
2021-04-08 | $361.10 | $368.26 | $357.89 | $363.10 | $363.10 | 94,343 |
2021-04-07 | $359.39 | $363.16 | $354.19 | $359.03 | $359.03 | 59,550 |
2021-04-06 | $360.05 | $360.88 | $352.10 | $359.14 | $359.14 | 86,007 |
2021-04-05 | $361.28 | $361.60 | $352.27 | $358.20 | $358.20 | 97,452 |
2021-04-01 | $364.38 | $365.08 | $356.98 | $362.97 | $362.97 | 91,307 |
2021-03-31 | $372.76 | $375.54 | $359.28 | $360.23 | $360.23 | 81,097 |
2021-03-30 | $377.41 | $380.28 | $372.98 | $375.54 | $375.54 | 75,565 |
2021-03-29 | $362.86 | $379.35 | $362.64 | $377.90 | $377.90 | 56,857 |
2021-03-26 | $358.22 | $368.76 | $355.03 | $367.05 | $367.05 | 108,887 |
2021-03-25 | $357.91 | $361.34 | $346.49 | $358.47 | $358.47 | 106,778 |
2021-03-24 | $380.95 | $381.62 | $356.59 | $359.68 | $359.68 | 183,896 |
2021-03-23 | $370.39 | $385.45 | $360.69 | $378.80 | $378.80 | 246,016 |
2021-03-22 | $365.20 | $379.47 | $361.93 | $371.40 | $371.40 | 91,898 |
2021-03-19 | $361.83 | $367.35 | $357.06 | $364.74 | $364.74 | 175,566 |
2021-03-18 | $372.07 | $378.00 | $364.45 | $365.09 | $365.09 | 99,411 |
2021-03-17 | $378.85 | $384.02 | $368.15 | $372.12 | $372.12 | 109,354 |
2021-03-16 | $382.73 | $382.73 | $371.36 | $375.28 | $375.28 | 73,284 |
2021-03-15 | $376.39 | $386.47 | $375.34 | $381.00 | $381.00 | 55,594 |
2021-03-12 | $378.36 | $393.02 | $375.79 | $384.59 | $384.59 | 58,367 |
2021-03-11 | $397.37 | $397.37 | $359.17 | $379.36 | $379.36 | 270,446 |
2021-03-10 | $412.82 | $412.82 | $397.22 | $401.15 | $401.15 | 114,534 |
2021-03-09 | $424.07 | $424.07 | $402.79 | $408.46 | $408.46 | 104,788 |
2021-03-08 | $399.00 | $429.86 | $398.99 | $425.76 | $425.76 | 223,374 |
2021-03-05 | $382.33 | $399.52 | $374.26 | $399.52 | $399.52 | 128,078 |
2021-03-04 | $376.57 | $391.52 | $370.89 | $378.70 | $378.70 | 163,169 |
2021-03-03 | $379.88 | $388.50 | $372.40 | $374.93 | $374.93 | 65,936 |
2021-03-02 | $379.65 | $383.99 | $368.92 | $377.75 | $377.75 | 108,746 |
2021-03-01 | $370.37 | $379.22 | $369.33 | $378.48 | $378.48 | 87,907 |
2021-02-26 | $362.29 | $368.91 | $356.28 | $363.02 | $363.02 | 61,424 |
2021-02-25 | $369.99 | $375.75 | $361.70 | $362.90 | $362.90 | 100,044 |
2021-02-24 | $366.39 | $376.32 | $363.72 | $368.43 | $368.43 | 66,195 |
2021-02-23 | $358.38 | $369.57 | $355.01 | $364.48 | $364.48 | 80,506 |
2021-02-22 | $365.38 | $370.25 | $358.00 | $361.56 | $361.56 | 79,292 |
2021-02-19 | $359.50 | $369.33 | $359.50 | $366.07 | $366.07 | 49,825 |
2021-02-18 | $361.15 | $361.94 | $351.88 | $358.15 | $358.15 | 70,613 |
2021-02-17 | $365.38 | $368.90 | $357.94 | $358.51 | $358.51 | 91,601 |
2021-02-16 | $357.54 | $364.98 | $356.44 | $363.95 | $363.95 | 79,256 |
2021-02-12 | $352.60 | $361.65 | $352.00 | $355.51 | $355.51 | 59,470 |
2021-02-11 | $348.62 | $357.27 | $348.62 | $352.00 | $352.00 | 82,248 |
2021-02-10 | $351.62 | $356.99 | $349.26 | $349.50 | $349.50 | 57,972 |
2021-02-09 | $342.33 | $356.03 | $341.62 | $350.47 | $350.47 | 110,996 |
2021-02-08 | $350.07 | $350.16 | $339.76 | $341.77 | $341.77 | 100,703 |
2021-02-05 | $341.62 | $347.36 | $338.88 | $347.00 | $347.00 | 111,280 |
2021-02-04 | $340.18 | $345.52 | $329.81 | $339.21 | $339.21 | 318,475 |
2021-02-03 | $332.60 | $341.33 | $325.09 | $339.34 | $339.34 | 195,801 |
2021-02-02 | $355.39 | $356.16 | $323.30 | $331.54 | $331.54 | 527,410 |
2021-02-01 | $384.10 | $386.98 | $364.81 | $370.49 | $370.49 | 250,160 |
2021-01-29 | $374.76 | $393.09 | $371.58 | $385.77 | $385.77 | 318,193 |
2021-01-28 | $374.40 | $409.99 | $367.77 | $371.49 | $371.49 | 371,101 |
2021-01-27 | $385.58 | $469.98 | $363.21 | $374.74 | $374.74 | 690,864 |
2021-01-26 | $355.98 | $395.39 | $351.87 | $386.32 | $386.32 | 503,107 |
2021-01-25 | $325.01 | $355.23 | $322.34 | $353.93 | $353.93 | 337,288 |
2021-01-22 | $341.01 | $344.25 | $324.61 | $325.19 | $325.19 | 186,113 |
2021-01-21 | $346.78 | $349.99 | $342.02 | $345.87 | $345.87 | 145,963 |
2021-01-20 | $339.10 | $347.99 | $331.34 | $345.86 | $345.86 | 94,850 |
2021-01-19 | $355.88 | $356.47 | $320.19 | $339.00 | $339.00 | 411,191 |
2021-01-15 | $352.44 | $359.11 | $352.44 | $354.97 | $354.97 | 130,842 |
2021-01-14 | $345.84 | $357.27 | $344.63 | $355.33 | $355.33 | 116,810 |
2021-01-13 | $343.47 | $346.19 | $340.41 | $343.83 | $343.83 | 65,973 |
2021-01-12 | $342.54 | $346.56 | $338.17 | $341.36 | $341.36 | 53,508 |
2021-01-11 | $336.90 | $341.41 | $334.25 | $341.07 | $341.07 | 74,631 |
2021-01-08 | $337.42 | $342.16 | $331.40 | $340.00 | $340.00 | 122,190 |
2021-01-07 | $338.28 | $341.39 | $335.35 | $337.02 | $337.02 | 153,693 |
2021-01-06 | $342.35 | $352.74 | $331.62 | $333.65 | $333.65 | 207,529 |
2021-01-05 | $336.87 | $349.32 | $335.00 | $345.04 | $345.04 | 147,355 |
2021-01-04 | $350.44 | $353.20 | $335.00 | $336.00 | $336.00 | 117,313 |
2020-12-31 | $339.95 | $346.53 | $336.60 | $346.14 | $346.14 | 79,250 |
2020-12-30 | $332.75 | $343.46 | $332.14 | $341.31 | $341.31 | 68,971 |
2020-12-29 | $334.10 | $336.99 | $329.73 | $333.94 | $333.94 | 76,254 |
2020-12-28 | $330.24 | $340.00 | $330.24 | $334.16 | $334.16 | 87,912 |
2020-12-24 | $340.23 | $340.23 | $327.55 | $329.00 | $329.00 | 49,068 |
2020-12-23 | $331.33 | $347.08 | $331.33 | $339.00 | $339.00 | 113,737 |
2020-12-22 | $337.44 | $338.78 | $328.72 | $328.74 | $328.74 | 51,690 |
2020-12-21 | $327.95 | $337.56 | $326.02 | $335.79 | $335.79 | 67,291 |
2020-12-18 | $336.77 | $339.03 | $329.56 | $332.20 | $332.20 | 159,748 |
2020-12-17 | $340.82 | $344.97 | $336.45 | $337.85 | $337.85 | 90,468 |
2020-12-16 | $341.77 | $342.59 | $337.00 | $339.22 | $339.22 | 82,428 |
2020-12-15 | $333.03 | $339.93 | $327.47 | $339.40 | $339.40 | 60,419 |
2020-12-14 | $338.77 | $342.17 | $328.28 | $330.40 | $330.40 | 70,396 |
2020-12-11 | $333.30 | $338.70 | $331.40 | $333.66 | $333.66 | 94,236 |
2020-12-10 | $328.11 | $336.46 | $328.11 | $335.85 | $335.85 | 64,693 |
2020-12-09 | $337.36 | $339.57 | $329.30 | $330.71 | $330.71 | 97,263 |
2020-12-08 | $326.62 | $335.77 | $326.62 | $333.57 | $333.57 | 143,247 |
2020-12-07 | $330.29 | $337.24 | $328.16 | $329.15 | $329.15 | 79,166 |
2020-12-04 | $333.23 | $335.99 | $326.12 | $332.12 | $332.12 | 169,044 |
2020-12-03 | $327.01 | $335.53 | $326.66 | $331.37 | $331.37 | 176,436 |
2020-12-02 | $320.68 | $328.50 | $315.63 | $325.73 | $325.73 | 214,752 |
2020-12-01 | $300.00 | $326.07 | $299.00 | $322.10 | $322.10 | 388,399 |
2020-11-30 | $300.80 | $302.09 | $292.46 | $298.48 | $298.48 | 305,857 |
2020-11-27 | $300.00 | $302.59 | $295.97 | $299.55 | $299.55 | 106,802 |
2020-11-25 | $306.95 | $306.95 | $297.13 | $298.34 | $298.34 | 110,283 |
2020-11-24 | $295.39 | $311.90 | $294.09 | $307.71 | $307.71 | 330,369 |
2020-11-23 | $295.29 | $298.50 | $283.93 | $288.29 | $288.29 | 212,894 |
2020-11-20 | $308.65 | $310.54 | $292.15 | $293.31 | $293.31 | 208,877 |
2020-11-19 | $311.25 | $312.40 | $305.37 | $307.60 | $307.60 | 219,607 |
2020-11-18 | $315.00 | $316.50 | $311.44 | $311.62 | $311.62 | 219,116 |
2020-11-17 | $311.16 | $317.89 | $305.04 | $314.18 | $314.18 | 253,475 |
2020-11-16 | $320.80 | $325.72 | $314.04 | $315.76 | $315.76 | 158,513 |
2020-11-13 | $302.62 | $317.75 | $300.54 | $313.28 | $313.28 | 381,770 |
2020-11-12 | $312.08 | $313.99 | $301.83 | $304.56 | $304.56 | 205,505 |
2020-11-11 | $316.68 | $317.00 | $312.10 | $314.91 | $314.91 | 157,448 |
2020-11-10 | $317.70 | $321.51 | $312.13 | $315.66 | $315.66 | 168,524 |
2020-11-09 | $337.60 | $348.86 | $315.62 | $317.10 | $317.10 | 318,340 |
2020-11-06 | $314.50 | $317.00 | $306.95 | $312.36 | $312.36 | 275,794 |
2020-11-05 | $307.70 | $314.95 | $306.74 | $311.11 | $311.11 | 244,701 |
2020-11-04 | $302.47 | $317.45 | $288.55 | $305.57 | $305.57 | 350,175 |
2020-11-03 | $309.87 | $315.45 | $300.00 | $301.70 | $301.70 | 196,246 |
2020-11-02 | $304.02 | $316.13 | $300.93 | $303.13 | $303.13 | 340,111 |
2020-10-30 | $318.80 | $323.69 | $266.74 | $298.12 | $298.12 | 663,726 |
2020-10-29 | $313.00 | $324.02 | $309.50 | $318.82 | $318.82 | 409,375 |
2020-10-28 | $317.00 | $320.23 | $310.16 | $313.36 | $313.36 | 189,982 |
2020-10-27 | $333.81 | $333.81 | $323.85 | $324.58 | $324.58 | 90,348 |
2020-10-26 | $337.67 | $337.67 | $328.97 | $334.54 | $334.54 | 125,195 |
2020-10-23 | $340.55 | $344.53 | $336.31 | $339.64 | $339.64 | 65,272 |
2020-10-22 | $343.97 | $343.97 | $335.12 | $336.15 | $336.15 | 96,578 |
2020-10-21 | $339.59 | $346.45 | $334.91 | $337.97 | $337.97 | 147,360 |
2020-10-20 | $336.55 | $342.38 | $332.65 | $340.03 | $340.03 | 112,737 |
2020-10-19 | $333.62 | $343.55 | $329.65 | $333.00 | $333.00 | 231,826 |
2020-10-16 | $342.03 | $345.88 | $328.71 | $333.62 | $333.62 | 243,748 |
2020-10-15 | $339.26 | $345.16 | $337.00 | $343.63 | $343.63 | 89,224 |
2020-10-14 | $342.29 | $350.00 | $342.29 | $346.72 | $346.72 | 69,482 |
2020-10-13 | $342.06 | $347.30 | $338.00 | $343.48 | $343.48 | 73,591 |
2020-10-12 | $353.81 | $358.84 | $342.36 | $345.59 | $345.59 | 99,528 |
2020-10-09 | $363.39 | $364.34 | $351.30 | $353.82 | $353.82 | 70,941 |
2020-10-08 | $347.80 | $359.88 | $343.02 | $356.44 | $356.44 | 108,644 |
2020-10-07 | $338.00 | $345.43 | $337.49 | $342.85 | $342.85 | 94,156 |
2020-10-06 | $353.79 | $358.83 | $333.77 | $334.91 | $334.91 | 119,450 |
2020-10-05 | $359.23 | $362.80 | $348.30 | $350.00 | $350.00 | 119,785 |
2020-10-02 | $340.19 | $360.83 | $336.01 | $353.93 | $353.93 | 225,135 |
2020-10-01 | $346.32 | $348.60 | $338.03 | $347.13 | $347.13 | 191,509 |
2020-09-30 | $330.80 | $342.24 | $329.56 | $338.64 | $338.64 | 333,929 |
2020-09-29 | $319.76 | $334.00 | $319.76 | $333.00 | $333.00 | 289,316 |
2020-09-28 | $309.58 | $322.58 | $307.74 | $321.00 | $321.00 | 241,750 |
2020-09-25 | $295.43 | $304.00 | $295.43 | $303.29 | $303.29 | 102,790 |
2020-09-24 | $295.79 | $299.46 | $288.47 | $297.84 | $297.84 | 320,977 |
2020-09-23 | $307.95 | $313.40 | $296.80 | $297.31 | $297.31 | 116,987 |
2020-09-22 | $311.34 | $315.84 | $303.32 | $306.43 | $306.43 | 309,282 |
2020-09-21 | $308.00 | $311.90 | $303.84 | $308.95 | $308.95 | 264,053 |
2020-09-18 | $328.82 | $329.08 | $317.93 | $319.64 | $319.64 | 231,617 |
2020-09-17 | $334.26 | $335.31 | $328.15 | $329.68 | $329.68 | 129,290 |
2020-09-16 | $337.88 | $346.74 | $330.71 | $339.53 | $339.53 | 130,860 |
2020-09-15 | $343.94 | $355.75 | $335.14 | $336.60 | $336.60 | 131,546 |
2020-09-14 | $340.94 | $350.53 | $335.01 | $343.56 | $343.56 | 143,819 |
2020-09-11 | $344.22 | $345.09 | $334.23 | $337.85 | $337.85 | 117,484 |
2020-09-10 | $359.99 | $366.23 | $336.81 | $343.70 | $343.70 | 301,194 |
2020-09-09 | $365.27 | $367.21 | $346.00 | $361.14 | $361.14 | 200,646 |
2020-09-08 | $375.00 | $375.00 | $360.00 | $362.37 | $362.37 | 320,313 |
2020-09-04 | $377.83 | $380.83 | $368.84 | $375.55 | $375.55 | 149,678 |
2020-09-03 | $385.90 | $385.90 | $364.03 | $373.95 | $373.95 | 256,547 |
2020-09-02 | $370.90 | $388.13 | $370.41 | $385.70 | $385.70 | 211,917 |
2020-09-01 | $380.34 | $386.00 | $363.02 | $374.07 | $374.07 | 624,968 |
2020-08-31 | $456.00 | $456.00 | $377.55 | $386.80 | $386.80 | 601,290 |
2020-08-28 | $462.75 | $462.75 | $453.72 | $459.43 | $459.43 | 55,341 |
2020-08-27 | $460.10 | $467.72 | $456.33 | $462.26 | $462.26 | 103,717 |
2020-08-26 | $470.00 | $471.00 | $456.50 | $461.56 | $461.56 | 101,376 |
2020-08-25 | $479.15 | $480.80 | $469.07 | $470.00 | $470.00 | 61,216 |
2020-08-24 | $468.82 | $478.99 | $465.01 | $476.67 | $476.67 | 59,415 |
2020-08-21 | $459.96 | $467.73 | $458.47 | $463.71 | $463.71 | 55,036 |
2020-08-20 | $458.74 | $467.00 | $457.55 | $460.62 | $460.62 | 68,496 |
2020-08-19 | $469.55 | $469.68 | $460.00 | $465.28 | $465.28 | 89,672 |
2020-08-18 | $478.65 | $480.94 | $462.46 | $468.39 | $468.39 | 155,336 |
2020-08-17 | $484.95 | $484.95 | $473.22 | $476.78 | $476.78 | 109,247 |
2020-08-14 | $477.46 | $487.72 | $468.85 | $485.53 | $485.53 | 233,295 |
2020-08-13 | $514.71 | $519.86 | $495.83 | $495.83 | $495.83 | 135,491 |
2020-08-12 | $525.00 | $529.35 | $507.49 | $515.57 | $515.57 | 79,357 |
2020-08-11 | $528.99 | $539.00 | $517.29 | $518.81 | $518.81 | 111,691 |
2020-08-10 | $512.10 | $533.58 | $512.10 | $524.41 | $524.41 | 129,864 |
2020-08-07 | $510.99 | $519.62 | $509.01 | $513.61 | $513.61 | 142,370 |
2020-08-06 | $490.10 | $515.00 | $490.10 | $514.13 | $514.13 | 154,549 |
2020-08-05 | $479.34 | $499.68 | $478.46 | $496.00 | $496.00 | 100,610 |
2020-08-04 | $475.18 | $485.74 | $468.54 | $475.01 | $475.01 | 73,675 |
2020-08-03 | $468.78 | $481.00 | $463.72 | $478.00 | $478.00 | 195,235 |
2020-07-31 | $500.00 | $520.00 | $461.89 | $467.94 | $467.94 | 254,016 |
2020-07-30 | $475.01 | $493.37 | $471.17 | $484.00 | $484.00 | 159,456 |
2020-07-29 | $462.24 | $485.83 | $462.24 | $479.50 | $479.50 | 186,774 |
2020-07-28 | $456.73 | $468.67 | $452.32 | $463.77 | $463.77 | 97,949 |
2020-07-27 | $453.02 | $460.57 | $450.00 | $456.70 | $456.70 | 55,878 |
2020-07-24 | $457.70 | $465.59 | $453.00 | $455.31 | $455.31 | 55,165 |
2020-07-23 | $448.89 | $472.13 | $447.91 | $460.42 | $460.42 | 112,195 |
2020-07-22 | $441.42 | $453.23 | $441.42 | $451.18 | $451.18 | 126,146 |
2020-07-21 | $440.49 | $444.94 | $437.87 | $441.85 | $441.85 | 64,336 |
2020-07-20 | $431.81 | $439.73 | $421.17 | $436.00 | $436.00 | 69,035 |
2020-07-17 | $450.00 | $450.00 | $431.92 | $433.26 | $433.26 | 114,800 |
2020-07-16 | $445.49 | $452.24 | $441.53 | $447.55 | $447.55 | 86,400 |
2020-07-15 | $437.63 | $450.00 | $433.04 | $449.19 | $449.19 | 161,800 |
2020-07-14 | $428.63 | $430.74 | $418.97 | $430.06 | $430.06 | 99,900 |
2020-07-13 | $434.45 | $441.75 | $424.51 | $429.16 | $429.16 | 83,400 |
2020-07-10 | $418.05 | $427.96 | $413.16 | $427.28 | $427.28 | 112,000 |
2020-07-09 | $434.27 | $440.17 | $413.94 | $417.28 | $417.28 | 122,000 |
2020-07-08 | $429.78 | $437.35 | $427.54 | $435.79 | $435.79 | 129,000 |
2020-07-07 | $428.17 | $431.31 | $422.14 | $426.22 | $426.22 | 112,700 |
2020-07-06 | $433.90 | $437.50 | $426.79 | $432.89 | $432.89 | 141,100 |
2020-07-02 | $429.83 | $435.70 | $420.49 | $421.81 | $421.81 | 135,900 |
2020-07-01 | $420.06 | $430.37 | $410.05 | $420.40 | $420.40 | 142,300 |
2020-06-30 | $408.87 | $425.46 | $408.87 | $419.01 | $419.01 | 327,200 |
2020-06-29 | $393.79 | $421.27 | $372.01 | $420.16 | $420.16 | 291,700 |
2020-06-26 | $419.55 | $422.10 | $406.86 | $411.10 | $411.10 | 299,911 |
2020-06-25 | $411.06 | $425.66 | $406.11 | $422.38 | $422.38 | 164,943 |
2020-06-24 | $421.01 | $423.59 | $406.99 | $412.50 | $412.50 | 133,340 |
2020-06-23 | $434.84 | $437.34 | $425.43 | $427.81 | $427.81 | 125,110 |
2020-06-22 | $423.17 | $429.75 | $416.30 | $426.97 | $426.97 | 116,695 |
2020-06-19 | $442.50 | $442.50 | $413.74 | $420.87 | $420.87 | 257,714 |
2020-06-18 | $430.28 | $440.53 | $424.91 | $430.00 | $430.00 | 154,327 |
2020-06-17 | $434.77 | $438.55 | $427.94 | $434.54 | $434.54 | 172,393 |
2020-06-16 | $454.00 | $457.11 | $434.00 | $440.19 | $440.19 | 208,619 |
2020-06-15 | $425.21 | $448.53 | $418.57 | $435.09 | $435.09 | 271,539 |
2020-06-12 | $440.02 | $446.31 | $425.70 | $438.60 | $438.60 | 117,514 |
2020-06-11 | $427.60 | $432.53 | $410.00 | $420.77 | $420.77 | 281,401 |
2020-06-10 | $473.58 | $475.00 | $441.05 | $445.47 | $445.47 | 199,481 |
2020-06-09 | $476.41 | $485.33 | $466.90 | $477.07 | $477.07 | 309,508 |
2020-06-08 | $499.61 | $499.61 | $476.17 | $489.64 | $489.64 | 210,778 |
2020-06-05 | $468.06 | $493.73 | $464.04 | $483.26 | $483.26 | 571,284 |
2020-06-04 | $412.54 | $451.42 | $410.25 | $447.97 | $447.97 | 333,499 |
2020-06-03 | $398.63 | $417.28 | $386.68 | $416.53 | $416.53 | 223,259 |
2020-06-02 | $395.67 | $398.35 | $383.19 | $388.96 | $388.96 | 314,892 |
2020-06-01 | $372.96 | $398.00 | $372.96 | $393.63 | $393.63 | 344,165 |
2020-05-29 | $365.64 | $370.50 | $355.17 | $369.82 | $369.82 | 237,465 |
2020-05-28 | $378.97 | $408.31 | $364.15 | $367.38 | $367.38 | 598,611 |
2020-05-27 | $361.07 | $380.41 | $350.56 | $377.66 | $377.66 | 375,404 |
2020-05-26 | $348.09 | $358.34 | $340.10 | $352.96 | $352.96 | 528,679 |
2020-05-22 | $340.88 | $340.88 | $331.86 | $334.84 | $334.84 | 170,211 |
2020-05-21 | $346.83 | $353.99 | $339.94 | $340.20 | $340.20 | 290,756 |
2020-05-20 | $349.05 | $353.99 | $339.26 | $348.15 | $348.15 | 218,148 |
2020-05-19 | $345.11 | $352.91 | $329.41 | $343.36 | $343.36 | 197,590 |
2020-05-18 | $331.00 | $347.94 | $330.09 | $343.97 | $343.97 | 225,168 |
2020-05-15 | $313.52 | $322.47 | $310.00 | $313.87 | $313.87 | 99,887 |
2020-05-14 | $291.29 | $316.62 | $287.86 | $316.08 | $316.08 | 237,147 |
2020-05-13 | $305.87 | $315.19 | $297.02 | $303.83 | $303.83 | 248,446 |
2020-05-12 | $324.55 | $331.32 | $312.69 | $312.69 | $312.69 | 174,696 |
2020-05-11 | $325.65 | $328.09 | $321.18 | $325.29 | $325.29 | 183,485 |
2020-05-08 | $321.54 | $335.35 | $316.20 | $332.91 | $332.91 | 262,011 |
2020-05-07 | $306.60 | $320.70 | $306.60 | $314.80 | $314.80 | 220,420 |
2020-05-06 | $313.43 | $313.60 | $296.03 | $301.01 | $301.01 | 266,539 |
2020-05-05 | $313.45 | $319.34 | $302.98 | $305.98 | $305.98 | 234,576 |
2020-05-04 | $290.49 | $307.73 | $288.99 | $305.84 | $305.84 | 231,483 |
2020-05-01 | $301.86 | $304.93 | $288.36 | $301.80 | $301.80 | 208,897 |
2020-04-30 | $323.88 | $324.10 | $300.73 | $311.57 | $311.57 | 327,776 |
2020-04-29 | $310.00 | $335.99 | $308.82 | $335.23 | $335.23 | 344,088 |
2020-04-28 | $299.02 | $316.09 | $292.09 | $295.91 | $295.91 | 247,026 |
2020-04-27 | $273.00 | $292.90 | $272.97 | $291.56 | $291.56 | 307,522 |
2020-04-24 | $268.00 | $274.65 | $256.48 | $271.78 | $271.78 | 287,209 |
2020-04-23 | $254.43 | $272.49 | $254.22 | $265.87 | $265.87 | 381,553 |
2020-04-22 | $262.07 | $263.00 | $241.54 | $254.51 | $254.51 | 431,001 |
2020-04-21 | $265.45 | $272.00 | $252.24 | $254.00 | $254.00 | 626,461 |
2020-04-20 | $290.01 | $306.02 | $286.30 | $294.71 | $294.71 | 267,220 |
2020-04-17 | $296.00 | $320.00 | $292.93 | $299.36 | $299.36 | 249,589 |
2020-04-16 | $274.77 | $289.48 | $262.69 | $285.24 | $285.24 | 393,694 |
2020-04-15 | $282.55 | $289.69 | $269.04 | $278.17 | $278.17 | 441,437 |
2020-04-14 | $299.44 | $311.00 | $275.01 | $293.13 | $293.13 | 392,163 |
2020-04-13 | $316.73 | $316.73 | $285.01 | $291.73 | $291.73 | 329,254 |
2020-04-09 | $281.99 | $328.14 | $278.52 | $317.17 | $317.17 | 589,149 |
2020-04-08 | $260.80 | $282.96 | $254.20 | $272.02 | $272.02 | 317,036 |
2020-04-07 | $267.87 | $285.78 | $256.13 | $261.12 | $261.12 | 293,289 |
2020-04-06 | $229.34 | $259.90 | $228.18 | $252.21 | $252.21 | 415,974 |
2020-04-03 | $235.29 | $235.29 | $210.67 | $215.83 | $215.83 | 356,663 |
2020-04-02 | $237.60 | $251.53 | $229.37 | $236.75 | $236.75 | 288,357 |
2020-04-01 | $239.31 | $243.36 | $223.31 | $237.99 | $237.99 | 472,957 |
2020-03-31 | $267.66 | $279.44 | $254.47 | $255.69 | $255.69 | 287,030 |
2020-03-30 | $280.35 | $283.99 | $264.51 | $269.38 | $269.38 | 235,223 |
2020-03-27 | $285.35 | $291.33 | $266.54 | $285.30 | $285.30 | 367,278 |
2020-03-26 | $285.01 | $329.89 | $281.10 | $301.79 | $301.79 | 358,819 |
2020-03-25 | $269.40 | $315.86 | $263.10 | $280.71 | $280.71 | 1,014,041 |
2020-03-24 | $246.40 | $268.89 | $230.21 | $260.25 | $260.25 | 347,812 |
2020-03-23 | $256.21 | $264.53 | $199.00 | $234.35 | $234.35 | 728,972 |
2020-03-20 | $292.58 | $309.88 | $258.17 | $258.38 | $258.38 | 566,919 |
2020-03-19 | $276.02 | $298.00 | $236.46 | $286.23 | $286.23 | 473,718 |
2020-03-18 | $276.56 | $299.38 | $247.02 | $295.26 | $295.26 | 378,996 |
2020-03-17 | $332.60 | $336.00 | $290.02 | $294.19 | $294.19 | 467,312 |
2020-03-16 | $341.27 | $357.67 | $325.29 | $325.96 | $325.96 | 298,813 |
2020-03-13 | $391.95 | $391.97 | $359.17 | $391.97 | $391.97 | 283,615 |
2020-03-12 | $392.22 | $392.22 | $362.62 | $368.42 | $368.42 | 366,546 |
2020-03-11 | $425.64 | $438.47 | $409.06 | $409.93 | $409.93 | 279,153 |
2020-03-10 | $419.20 | $448.23 | $415.88 | $435.13 | $435.13 | 271,029 |
2020-03-09 | $401.00 | $418.97 | $397.00 | $412.20 | $412.20 | 190,625 |
2020-03-06 | $419.63 | $434.00 | $415.73 | $422.34 | $422.34 | 170,041 |
2020-03-05 | $425.00 | $431.26 | $412.57 | $430.17 | $430.17 | 168,424 |
2020-03-04 | $428.19 | $435.49 | $422.57 | $434.25 | $434.25 | 178,137 |
2020-03-03 | $400.12 | $423.39 | $400.00 | $421.17 | $421.17 | 271,915 |
2020-03-02 | $407.23 | $409.46 | $390.15 | $397.77 | $397.77 | 252,099 |
2020-02-28 | $397.85 | $404.80 | $392.26 | $403.20 | $403.20 | 247,129 |
2020-02-27 | $403.20 | $422.62 | $398.98 | $407.19 | $407.19 | 186,274 |
2020-02-26 | $403.76 | $415.90 | $403.76 | $410.00 | $410.00 | 96,497 |
2020-02-25 | $425.79 | $426.78 | $405.58 | $407.61 | $407.61 | 150,716 |
2020-02-24 | $424.49 | $431.66 | $418.70 | $424.26 | $424.26 | 155,296 |
2020-02-21 | $432.69 | $436.40 | $431.90 | $434.60 | $434.60 | 98,558 |
2020-02-20 | $434.36 | $437.18 | $432.35 | $434.77 | $434.77 | 65,320 |
2020-02-19 | $437.34 | $437.76 | $431.48 | $434.50 | $434.50 | 78,040 |
2020-02-18 | $436.20 | $439.89 | $434.07 | $435.53 | $435.53 | 69,020 |
2020-02-14 | $435.64 | $437.59 | $434.59 | $437.01 | $437.01 | 53,901 |
2020-02-13 | $431.25 | $435.99 | $430.84 | $434.01 | $434.01 | 63,731 |
2020-02-12 | $435.26 | $435.38 | $426.71 | $433.18 | $433.18 | 143,520 |
2020-02-11 | $422.90 | $439.12 | $422.90 | $435.24 | $435.24 | 80,749 |
2020-02-10 | $446.74 | $448.34 | $436.17 | $437.54 | $437.54 | 73,862 |
2020-02-07 | $446.13 | $450.00 | $445.55 | $446.75 | $446.75 | 77,685 |
2020-02-06 | $438.98 | $450.42 | $430.00 | $448.72 | $448.72 | 143,583 |
2020-02-05 | $435.33 | $437.11 | $433.44 | $434.95 | $434.95 | 107,691 |
2020-02-04 | $439.80 | $439.80 | $431.37 | $432.28 | $432.28 | 240,059 |
2020-02-03 | $435.00 | $436.07 | $429.30 | $434.75 | $434.75 | 332,551 |
2020-01-31 | $440.48 | $445.00 | $405.80 | $428.98 | $428.98 | 608,223 |
2020-01-30 | $460.50 | $467.66 | $459.32 | $466.84 | $466.84 | 100,227 |
2020-01-29 | $458.88 | $463.70 | $456.95 | $461.53 | $461.53 | 139,089 |
2020-01-28 | $456.02 | $460.99 | $454.51 | $457.71 | $457.71 | 45,763 |
2020-01-27 | $451.11 | $456.04 | $451.11 | $453.88 | $453.88 | 108,385 |
2020-01-24 | $459.37 | $461.74 | $432.50 | $457.65 | $457.65 | 104,609 |
2020-01-23 | $455.05 | $461.22 | $452.61 | $459.59 | $459.59 | 112,063 |
2020-01-22 | $455.09 | $459.99 | $452.85 | $455.40 | $455.40 | 96,232 |
2020-01-21 | $451.36 | $453.53 | $448.50 | $452.78 | $452.78 | 98,291 |
2020-01-17 | $449.99 | $451.90 | $446.26 | $450.78 | $450.78 | 86,122 |
2020-01-16 | $448.34 | $453.23 | $444.25 | $447.87 | $447.87 | 64,224 |
2020-01-15 | $443.63 | $447.74 | $440.82 | $444.65 | $444.65 | 87,969 |
2020-01-14 | $442.78 | $447.50 | $441.16 | $445.60 | $445.60 | 124,287 |
2020-01-13 | $435.46 | $442.43 | $434.13 | $441.42 | $441.42 | 108,144 |
2020-01-10 | $434.03 | $436.84 | $431.08 | $435.63 | $435.63 | 171,514 |
2020-01-09 | $435.00 | $436.89 | $429.70 | $432.86 | $432.86 | 124,079 |
2020-01-08 | $429.97 | $437.39 | $429.97 | $433.21 | $433.21 | 95,164 |
2020-01-07 | $433.65 | $435.23 | $428.00 | $431.02 | $431.02 | 126,592 |
2020-01-06 | $433.14 | $437.84 | $430.01 | $437.02 | $437.02 | 173,343 |
2020-01-03 | $437.57 | $440.00 | $434.50 | $435.86 | $435.86 | 142,561 |
2020-01-02 | $442.19 | $444.34 | $438.79 | $442.77 | $442.77 | 171,298 |
2019-12-31 | $440.00 | $444.94 | $434.06 | $442.33 | $442.33 | 269,504 |
2019-12-30 | $436.53 | $440.76 | $435.14 | $439.62 | $439.62 | 119,647 |
2019-12-27 | $437.33 | $439.29 | $433.65 | $437.15 | $437.15 | 129,330 |
2019-12-26 | $440.37 | $440.37 | $433.40 | $436.68 | $436.68 | 177,680 |
2019-12-24 | $441.41 | $441.41 | $438.26 | $440.79 | $440.79 | 77,296 |
2019-12-23 | $445.45 | $445.45 | $432.29 | $440.57 | $440.57 | 100,664 |
2019-12-20 | $446.49 | $449.98 | $440.78 | $444.00 | $444.00 | 167,327 |
2019-12-19 | $443.70 | $448.53 | $441.44 | $446.28 | $446.28 | 143,813 |
2019-12-18 | $442.58 | $447.70 | $437.36 | $443.70 | $443.70 | 182,965 |
2019-12-17 | $443.75 | $446.00 | $434.58 | $442.45 | $442.45 | 124,980 |
2019-12-16 | $443.89 | $446.07 | $439.72 | $444.04 | $444.04 | 123,570 |
2019-12-13 | $439.95 | $445.99 | $437.93 | $441.14 | $441.14 | 110,120 |
2019-12-12 | $432.61 | $442.92 | $432.61 | $442.16 | $442.16 | 112,749 |
2019-12-11 | $432.00 | $434.78 | $429.41 | $431.68 | $431.68 | 81,484 |
2019-12-10 | $428.00 | $433.00 | $426.00 | $431.60 | $431.60 | 87,327 |
2019-12-09 | $438.80 | $439.20 | $426.94 | $428.27 | $428.27 | 119,644 |
2019-12-06 | $440.29 | $442.07 | $438.79 | $439.51 | $439.51 | 57,170 |
2019-12-05 | $433.44 | $437.87 | $433.44 | $437.45 | $437.45 | 48,197 |
2019-12-04 | $435.80 | $438.80 | $432.77 | $434.53 | $434.53 | 118,607 |
2019-12-03 | $432.01 | $436.18 | $428.06 | $434.19 | $434.19 | 139,483 |
2019-12-02 | $430.74 | $436.96 | $426.66 | $435.53 | $435.53 | 115,834 |
2019-11-29 | $434.32 | $435.02 | $430.30 | $430.46 | $430.46 | 28,131 |
2019-11-27 | $432.96 | $437.65 | $430.83 | $435.97 | $435.97 | 74,770 |
2019-11-26 | $430.90 | $436.35 | $430.26 | $432.28 | $432.28 | 151,410 |
2019-11-25 | $426.50 | $435.25 | $426.50 | $430.37 | $430.37 | 122,020 |
2019-11-22 | $432.22 | $432.65 | $421.01 | $428.30 | $428.30 | 79,519 |
2019-11-21 | $432.02 | $436.22 | $430.80 | $432.61 | $432.61 | 104,746 |
2019-11-20 | $429.03 | $437.28 | $426.12 | $432.48 | $432.48 | 106,603 |
2019-11-19 | $430.76 | $432.61 | $429.16 | $431.15 | $431.15 | 105,290 |
2019-11-18 | $436.34 | $438.68 | $427.73 | $430.55 | $430.55 | 125,107 |
2019-11-15 | $436.11 | $440.54 | $436.11 | $438.91 | $438.91 | 77,851 |
2019-11-14 | $433.57 | $438.61 | $429.00 | $435.40 | $435.40 | 59,288 |
2019-11-13 | $431.66 | $432.23 | $426.10 | $429.02 | $429.02 | 95,019 |
2019-11-12 | $433.41 | $435.47 | $429.08 | $434.40 | $434.40 | 105,205 |
2019-11-11 | $430.00 | $435.48 | $428.24 | $434.11 | $434.11 | 103,722 |
2019-11-08 | $428.48 | $435.68 | $425.82 | $433.25 | $433.25 | 137,915 |
2019-11-07 | $424.65 | $424.83 | $419.38 | $424.33 | $424.33 | 129,661 |
2019-11-06 | $431.00 | $431.00 | $419.29 | $423.62 | $423.62 | 153,461 |
2019-11-05 | $409.39 | $434.48 | $405.20 | $430.37 | $430.37 | 200,544 |
2019-11-04 | $423.00 | $425.00 | $385.36 | $411.60 | $411.60 | 524,685 |
2019-11-01 | $438.62 | $447.61 | $438.62 | $443.04 | $443.04 | 69,003 |
2019-10-31 | $438.48 | $438.48 | $431.72 | $437.81 | $437.81 | 75,964 |
2019-10-30 | $440.71 | $441.88 | $436.11 | $439.20 | $439.20 | 61,982 |
2019-10-29 | $439.41 | $444.84 | $437.69 | $441.25 | $441.25 | 59,684 |
2019-10-28 | $441.84 | $448.02 | $437.74 | $439.46 | $439.46 | 83,895 |
2019-10-25 | $439.98 | $444.07 | $437.52 | $437.89 | $437.89 | 130,869 |
2019-10-24 | $448.69 | $448.69 | $439.68 | $439.98 | $439.98 | 81,464 |
2019-10-23 | $455.31 | $458.25 | $444.30 | $446.70 | $446.70 | 100,290 |
2019-10-22 | $464.51 | $466.14 | $454.80 | $455.50 | $455.50 | 74,725 |
2019-10-21 | $466.93 | $467.55 | $462.79 | $464.92 | $464.92 | 62,956 |
2019-10-18 | $463.48 | $467.05 | $461.76 | $464.40 | $464.40 | 75,146 |
2019-10-17 | $464.79 | $467.91 | $460.55 | $463.98 | $463.98 | 77,365 |
2019-10-16 | $469.13 | $469.13 | $458.39 | $461.97 | $461.97 | 74,176 |
2019-10-15 | $464.22 | $468.72 | $454.61 | $468.24 | $468.24 | 72,046 |
2019-10-14 | $461.58 | $467.71 | $461.33 | $464.30 | $464.30 | 57,090 |
2019-10-11 | $454.20 | $466.96 | $453.05 | $465.10 | $465.10 | 110,969 |
2019-10-10 | $443.92 | $451.43 | $443.91 | $450.70 | $450.70 | 61,773 |
2019-10-09 | $438.65 | $444.20 | $438.65 | $442.71 | $442.71 | 34,701 |
2019-10-08 | $444.37 | $444.37 | $436.00 | $437.58 | $437.58 | 79,375 |
2019-10-07 | $448.92 | $448.92 | $444.25 | $446.98 | $446.98 | 50,668 |
2019-10-04 | $446.97 | $451.63 | $442.09 | $450.43 | $450.43 | 64,573 |
2019-10-03 | $443.57 | $446.37 | $431.88 | $441.88 | $441.88 | 87,609 |
2019-10-02 | $452.45 | $453.70 | $435.06 | $443.38 | $443.38 | 106,681 |
2019-10-01 | $464.01 | $470.13 | $451.13 | $455.30 | $455.30 | 72,340 |
2019-09-30 | $464.86 | $464.95 | $456.91 | $461.31 | $461.31 | 82,997 |
2019-09-27 | $468.00 | $469.67 | $460.54 | $464.03 | $464.03 | 56,046 |
2019-09-26 | $473.99 | $474.96 | $462.76 | $467.37 | $467.37 | 95,096 |
2019-09-25 | $474.10 | $477.08 | $469.28 | $473.68 | $473.68 | 72,785 |
2019-09-24 | $484.00 | $488.23 | $473.01 | $474.57 | $474.57 | 67,933 |
2019-09-23 | $474.99 | $483.00 | $471.01 | $481.63 | $481.63 | 96,129 |
2019-09-20 | $491.65 | $493.69 | $474.31 | $474.56 | $474.56 | 185,707 |
2019-09-19 | $491.05 | $498.06 | $490.15 | $490.44 | $490.44 | 51,154 |
2019-09-18 | $493.25 | $493.57 | $487.83 | $491.25 | $491.25 | 55,334 |
2019-09-17 | $485.00 | $494.56 | $482.51 | $494.49 | $494.49 | 108,811 |
2019-09-16 | $477.36 | $484.33 | $476.00 | $483.99 | $483.99 | 94,335 |
2019-09-13 | $476.78 | $488.73 | $472.90 | $481.05 | $481.05 | 80,997 |
2019-09-12 | $476.95 | $485.00 | $472.92 | $475.22 | $475.22 | 106,617 |
2019-09-11 | $464.48 | $475.12 | $462.10 | $474.77 | $474.77 | 85,751 |
2019-09-10 | $461.00 | $466.87 | $457.05 | $463.41 | $463.41 | 61,847 |
2019-09-09 | $449.53 | $463.72 | $447.52 | $463.12 | $463.12 | 116,429 |
2019-09-06 | $452.71 | $456.23 | $446.39 | $447.04 | $447.04 | 95,284 |
2019-09-05 | $446.51 | $454.95 | $445.07 | $451.98 | $451.98 | 100,217 |
2019-09-04 | $449.88 | $451.46 | $440.02 | $441.50 | $441.50 | 95,099 |
2019-09-03 | $451.09 | $452.30 | $440.57 | $444.89 | $444.89 | 111,325 |
2019-08-30 | $461.23 | $462.24 | $447.10 | $452.65 | $452.65 | 78,023 |
2019-08-29 | $459.34 | $460.90 | $454.75 | $459.32 | $459.32 | 57,690 |
2019-08-28 | $445.28 | $454.67 | $445.28 | $454.29 | $454.29 | 97,243 |
2019-08-27 | $457.46 | $459.30 | $446.43 | $446.85 | $446.85 | 77,410 |
2019-08-26 | $457.01 | $459.19 | $450.49 | $453.69 | $453.69 | 88,641 |
2019-08-23 | $464.82 | $467.43 | $452.11 | $452.98 | $452.98 | 70,068 |
2019-08-22 | $463.45 | $470.10 | $460.03 | $466.61 | $466.61 | 75,122 |
2019-08-21 | $465.65 | $467.55 | $460.04 | $463.78 | $463.78 | 70,690 |
2019-08-20 | $468.64 | $469.01 | $460.12 | $460.86 | $460.86 | 45,768 |
2019-08-19 | $466.75 | $470.33 | $459.99 | $468.66 | $468.66 | 53,573 |
2019-08-16 | $455.16 | $464.00 | $455.16 | $461.05 | $461.05 | 60,753 |
2019-08-15 | $460.39 | $462.94 | $452.84 | $453.88 | $453.88 | 84,578 |
2019-08-14 | $463.30 | $465.40 | $455.30 | $458.91 | $458.91 | 92,461 |
2019-08-13 | $460.87 | $472.21 | $460.80 | $470.37 | $470.37 | 64,444 |
2019-08-12 | $470.03 | $470.57 | $455.49 | $458.03 | $458.03 | 89,108 |
2019-08-09 | $470.96 | $474.05 | $459.98 | $472.81 | $472.81 | 94,760 |
2019-08-08 | $463.50 | $475.00 | $461.00 | $472.81 | $472.81 | 111,882 |
2019-08-07 | $452.86 | $463.50 | $449.20 | $460.94 | $460.94 | 68,338 |
2019-08-06 | $454.38 | $459.12 | $452.29 | $458.07 | $458.07 | 82,321 |
2019-08-05 | $457.88 | $460.07 | $448.55 | $451.01 | $451.01 | 133,601 |
2019-08-02 | $481.26 | $481.26 | $461.31 | $466.17 | $466.17 | 135,273 |
2019-08-01 | $481.56 | $489.96 | $475.01 | $480.14 | $480.14 | 141,347 |
2019-07-31 | $476.00 | $484.98 | $465.99 | $478.03 | $478.03 | 294,704 |
2019-07-30 | $485.10 | $487.95 | $478.21 | $486.95 | $486.95 | 99,207 |
2019-07-29 | $493.42 | $497.02 | $486.62 | $488.35 | $488.35 | 185,441 |
2019-07-26 | $481.00 | $495.94 | $481.00 | $492.50 | $492.50 | 82,086 |
2019-07-25 | $492.69 | $493.23 | $480.15 | $480.90 | $480.90 | 75,909 |
2019-07-24 | $484.50 | $495.47 | $483.05 | $492.77 | $492.77 | 65,742 |
2019-07-23 | $474.34 | $486.40 | $474.34 | $485.00 | $485.00 | 50,174 |
2019-07-22 | $482.21 | $482.95 | $475.10 | $478.43 | $478.43 | 41,118 |
2019-07-19 | $488.00 | $492.74 | $481.00 | $481.83 | $481.83 | 47,854 |
2019-07-18 | $483.04 | $492.37 | $482.94 | $486.71 | $486.71 | 57,026 |
2019-07-17 | $483.99 | $487.95 | $481.39 | $483.13 | $483.13 | 30,822 |
2019-07-16 | $488.60 | $490.17 | $482.97 | $485.00 | $485.00 | 50,050 |
2019-07-15 | $495.37 | $497.46 | $482.50 | $487.35 | $487.35 | 53,476 |
2019-07-12 | $490.28 | $497.77 | $485.15 | $494.89 | $494.89 | 67,802 |
2019-07-11 | $490.25 | $493.29 | $488.88 | $489.41 | $489.41 | 61,349 |
2019-07-10 | $483.99 | $490.03 | $483.93 | $489.48 | $489.48 | 51,330 |
2019-07-09 | $488.53 | $488.70 | $480.18 | $485.43 | $485.43 | 79,332 |
2019-07-08 | $489.03 | $491.49 | $487.55 | $488.70 | $488.70 | 99,593 |
2019-07-05 | $483.95 | $490.66 | $480.55 | $489.80 | $489.80 | 57,276 |
2019-07-03 | $486.62 | $489.66 | $485.59 | $486.42 | $486.42 | 64,763 |
2019-07-02 | $483.31 | $487.58 | $481.90 | $484.52 | $484.52 | 104,920 |
2019-07-01 | $487.57 | $487.66 | $479.99 | $482.17 | $482.17 | 69,515 |
2019-06-28 | $476.34 | $484.72 | $472.31 | $483.83 | $483.83 | 143,507 |
2019-06-27 | $476.76 | $479.94 | $472.22 | $473.96 | $473.96 | 91,497 |
2019-06-26 | $472.38 | $480.50 | $467.85 | $475.60 | $475.60 | 196,676 |
2019-06-25 | $473.57 | $474.40 | $465.03 | $469.63 | $469.63 | 159,106 |
2019-06-24 | $481.43 | $484.49 | $470.55 | $474.08 | $474.08 | 60,529 |
2019-06-21 | $481.32 | $485.60 | $474.40 | $481.48 | $481.48 | 96,511 |
2019-06-20 | $481.54 | $487.26 | $479.13 | $483.53 | $483.53 | 91,643 |
2019-06-19 | $480.02 | $480.10 | $460.74 | $477.28 | $477.28 | 176,032 |
2019-06-18 | $490.00 | $492.68 | $475.35 | $477.38 | $477.38 | 122,896 |
2019-06-17 | $487.06 | $489.28 | $483.46 | $488.44 | $488.44 | 54,443 |
2019-06-14 | $490.48 | $490.48 | $483.39 | $486.59 | $486.59 | 58,207 |
2019-06-13 | $489.20 | $492.70 | $487.46 | $489.70 | $489.70 | 71,973 |
2019-06-12 | $483.96 | $490.06 | $478.78 | $488.17 | $488.17 | 67,010 |
2019-06-11 | $490.41 | $491.16 | $479.92 | $484.89 | $484.89 | 80,873 |
2019-06-10 | $493.10 | $495.36 | $486.54 | $489.14 | $489.14 | 60,553 |
2019-06-07 | $484.00 | $494.15 | $483.99 | $491.62 | $491.62 | 83,831 |
2019-06-06 | $478.55 | $484.94 | $476.80 | $481.63 | $481.63 | 83,407 |
2019-06-05 | $484.54 | $485.06 | $476.97 | $478.17 | $478.17 | 58,985 |
2019-06-04 | $473.00 | $483.96 | $469.39 | $482.88 | $482.88 | 113,699 |
2019-06-03 | $457.25 | $469.97 | $456.53 | $468.39 | $468.39 | 92,954 |
2019-05-31 | $457.62 | $459.58 | $454.39 | $456.39 | $456.39 | 67,508 |
2019-05-30 | $468.00 | $469.10 | $460.99 | $463.04 | $463.04 | 66,113 |
2019-05-29 | $460.46 | $467.52 | $458.67 | $466.59 | $466.59 | 105,781 |
2019-05-28 | $471.71 | $476.30 | $461.60 | $462.53 | $462.53 | 156,707 |
2019-05-24 | $467.35 | $473.95 | $466.00 | $473.04 | $473.04 | 160,791 |
2019-05-23 | $466.01 | $470.59 | $461.50 | $463.36 | $463.36 | 103,543 |
2019-05-22 | $476.61 | $478.40 | $468.24 | $470.12 | $470.12 | 84,556 |
2019-05-21 | $472.27 | $478.62 | $472.27 | $477.13 | $477.13 | 71,427 |
2019-05-20 | $467.00 | $475.33 | $467.00 | $471.11 | $471.11 | 52,679 |
2019-05-17 | $472.53 | $481.88 | $471.15 | $471.49 | $471.49 | 94,541 |
2019-05-16 | $465.36 | $483.62 | $464.99 | $476.66 | $476.66 | 111,037 |
2019-05-15 | $465.87 | $465.87 | $460.87 | $462.03 | $462.03 | 97,016 |
2019-05-14 | $474.35 | $474.35 | $456.63 | $467.72 | $467.72 | 209,161 |
2019-05-13 | $477.11 | $478.83 | $471.38 | $473.48 | $473.48 | 128,345 |
2019-05-10 | $488.00 | $491.49 | $480.47 | $486.38 | $486.38 | 89,281 |
2019-05-09 | $483.81 | $490.15 | $477.73 | $489.75 | $489.75 | 100,941 |
2019-05-08 | $488.88 | $492.39 | $486.05 | $486.45 | $486.45 | 90,598 |
2019-05-07 | $494.97 | $495.11 | $483.71 | $487.82 | $487.82 | 112,049 |
2019-05-06 | $490.53 | $498.98 | $490.07 | $497.00 | $497.00 | 114,064 |
2019-05-03 | $497.30 | $500.93 | $494.80 | $497.50 | $497.50 | 91,105 |
2019-05-02 | $497.80 | $499.04 | $489.24 | $493.56 | $493.56 | 70,645 |
2019-05-01 | $496.51 | $502.70 | $491.95 | $494.87 | $494.87 | 218,690 |
2019-04-30 | $509.99 | $509.99 | $493.55 | $496.22 | $496.22 | 194,590 |
2019-04-29 | $501.08 | $502.58 | $494.94 | $497.94 | $497.94 | 165,176 |
2019-04-26 | $493.91 | $504.42 | $493.91 | $501.08 | $501.08 | 95,305 |
2019-04-25 | $487.98 | $497.90 | $484.19 | $493.56 | $493.56 | 135,411 |
2019-04-24 | $489.51 | $490.00 | $483.66 | $486.97 | $486.97 | 101,358 |
2019-04-23 | $474.14 | $489.38 | $474.07 | $488.75 | $488.75 | 166,718 |
2019-04-22 | $469.31 | $472.05 | $466.57 | $471.02 | $471.02 | 62,889 |
2019-04-18 | $472.15 | $474.45 | $465.24 | $470.48 | $470.48 | 80,500 |
2019-04-17 | $466.70 | $472.18 | $459.32 | $471.06 | $471.06 | 95,989 |
2019-04-16 | $459.08 | $466.66 | $457.04 | $464.31 | $464.31 | 73,496 |
2019-04-15 | $459.22 | $462.32 | $455.44 | $456.59 | $456.59 | 60,633 |
2019-04-12 | $449.06 | $460.74 | $447.91 | $458.97 | $458.97 | 122,231 |
2019-04-11 | $454.70 | $458.04 | $442.02 | $445.29 | $445.29 | 90,796 |
2019-04-10 | $445.82 | $454.96 | $443.60 | $453.63 | $453.63 | 47,120 |
2019-04-09 | $454.30 | $456.40 | $444.05 | $445.61 | $445.61 | 99,064 |
2019-04-08 | $447.45 | $456.98 | $444.68 | $454.44 | $454.44 | 102,392 |
2019-04-05 | $447.19 | $450.97 | $445.36 | $448.14 | $448.14 | 84,336 |
2019-04-04 | $454.20 | $454.81 | $445.53 | $448.74 | $448.74 | 78,038 |
2019-04-03 | $457.75 | $461.99 | $452.69 | $455.10 | $455.10 | 63,010 |
2019-04-02 | $456.31 | $458.06 | $452.00 | $455.76 | $455.76 | 52,058 |
2019-04-01 | $454.55 | $456.94 | $447.68 | $456.91 | $456.91 | 105,273 |
2019-03-29 | $448.50 | $453.76 | $441.67 | $451.93 | $451.93 | 87,837 |
2019-03-28 | $444.35 | $449.79 | $442.81 | $447.94 | $447.94 | 69,192 |
2019-03-27 | $439.34 | $446.29 | $438.93 | $445.83 | $445.83 | 92,713 |
2019-03-26 | $437.58 | $442.99 | $434.98 | $440.27 | $440.27 | 51,665 |
2019-03-25 | $434.15 | $439.61 | $430.73 | $434.27 | $434.27 | 83,002 |
2019-03-22 | $446.62 | $446.93 | $429.01 | $431.86 | $431.86 | 86,668 |
2019-03-21 | $441.53 | $450.13 | $438.36 | $449.39 | $449.39 | 42,416 |
2019-03-20 | $450.61 | $452.40 | $441.30 | $442.80 | $442.80 | 59,070 |
2019-03-19 | $453.30 | $454.58 | $447.20 | $451.71 | $451.71 | 76,444 |
2019-03-18 | $454.52 | $460.37 | $450.22 | $452.72 | $452.72 | 109,277 |
2019-03-15 | $455.00 | $456.65 | $450.84 | $454.08 | $454.08 | 114,344 |
2019-03-14 | $449.52 | $454.80 | $447.19 | $454.74 | $454.74 | 67,660 |
2019-03-13 | $448.06 | $454.92 | $444.70 | $449.39 | $449.39 | 97,053 |
2019-03-12 | $445.43 | $449.71 | $443.75 | $446.86 | $446.86 | 47,711 |
2019-03-11 | $441.32 | $447.41 | $437.76 | $444.01 | $444.01 | 61,849 |
2019-03-08 | $432.04 | $442.32 | $430.16 | $440.80 | $440.80 | 68,938 |
2019-03-07 | $437.69 | $440.56 | $432.58 | $436.41 | $436.41 | 28,344 |
2019-03-06 | $442.83 | $443.41 | $440.07 | $440.51 | $440.51 | 65,698 |
2019-03-05 | $440.79 | $443.75 | $431.66 | $443.18 | $443.18 | 49,704 |
2019-03-04 | $448.24 | $449.00 | $439.88 | $443.11 | $443.11 | 92,980 |
2019-03-01 | $440.38 | $448.16 | $439.19 | $446.83 | $446.83 | 68,669 |
2019-02-28 | $440.39 | $441.44 | $437.32 | $439.86 | $439.86 | 43,590 |
2019-02-27 | $440.32 | $442.08 | $438.39 | $438.43 | $438.43 | 28,240 |
2019-02-26 | $434.98 | $442.52 | $434.84 | $439.53 | $439.53 | 66,481 |
2019-02-25 | $443.83 | $447.99 | $434.47 | $434.94 | $434.94 | 111,733 |
2019-02-22 | $439.17 | $442.90 | $432.96 | $441.54 | $441.54 | 146,283 |
2019-02-21 | $440.64 | $440.64 | $429.64 | $438.08 | $438.08 | 89,478 |
2019-02-20 | $444.80 | $446.54 | $438.77 | $441.19 | $441.19 | 132,223 |
2019-02-19 | $441.78 | $445.31 | $436.98 | $444.98 | $444.98 | 97,461 |
2019-02-15 | $438.96 | $445.92 | $438.96 | $441.29 | $441.29 | 60,972 |
2019-02-14 | $438.70 | $441.00 | $426.66 | $436.82 | $436.82 | 67,241 |
2019-02-13 | $437.01 | $443.75 | $436.09 | $439.75 | $439.75 | 81,457 |
2019-02-12 | $440.29 | $449.53 | $431.53 | $434.71 | $434.71 | 134,636 |
2019-02-11 | $429.65 | $437.44 | $427.03 | $435.99 | $435.99 | 83,729 |
2019-02-08 | $422.14 | $426.49 | $416.08 | $425.87 | $425.87 | 120,983 |
2019-02-07 | $424.93 | $427.42 | $420.72 | $424.12 | $424.12 | 61,445 |
2019-02-06 | $423.56 | $426.82 | $420.41 | $426.28 | $426.28 | 59,274 |
2019-02-05 | $428.80 | $434.14 | $421.99 | $422.74 | $422.74 | 72,103 |
2019-02-04 | $417.30 | $427.73 | $417.30 | $426.70 | $426.70 | 110,821 |
2019-02-01 | $394.87 | $419.10 | $394.87 | $417.45 | $417.45 | 126,253 |
2019-01-31 | $387.68 | $407.97 | $387.68 | $398.02 | $398.02 | 289,494 |
2019-01-30 | $410.21 | $415.48 | $402.49 | $414.37 | $414.37 | 129,338 |
2019-01-29 | $411.00 | $412.62 | $408.13 | $408.67 | $408.67 | 116,377 |
2019-01-28 | $405.02 | $413.54 | $404.83 | $411.89 | $411.89 | 83,626 |
2019-01-25 | $408.68 | $413.72 | $407.89 | $409.93 | $409.93 | 68,514 |
2019-01-24 | $414.00 | $415.47 | $399.38 | $405.57 | $405.57 | 161,628 |
2019-01-23 | $425.00 | $427.15 | $417.20 | $420.95 | $420.95 | 55,331 |
2019-01-22 | $427.66 | $427.66 | $415.20 | $424.96 | $424.96 | 142,632 |
2019-01-18 | $423.05 | $437.11 | $418.20 | $429.12 | $429.12 | 116,692 |
2019-01-17 | $414.61 | $427.13 | $410.00 | $421.74 | $421.74 | 138,912 |
2019-01-16 | $414.98 | $421.09 | $413.00 | $416.31 | $416.31 | 81,019 |
2019-01-15 | $421.90 | $421.91 | $407.52 | $413.36 | $413.36 | 101,404 |
2019-01-14 | $419.95 | $426.96 | $416.17 | $420.93 | $420.93 | 93,539 |
2019-01-11 | $414.79 | $424.11 | $412.12 | $422.60 | $422.60 | 41,369 |
2019-01-10 | $407.70 | $420.21 | $405.01 | $415.85 | $415.85 | 142,388 |
2019-01-09 | $412.97 | $417.59 | $409.36 | $410.31 | $410.31 | 70,815 |
2019-01-08 | $409.75 | $412.57 | $406.83 | $410.62 | $410.62 | 98,188 |
2019-01-07 | $406.34 | $411.45 | $405.00 | $406.56 | $406.56 | 154,733 |
2019-01-04 | $402.14 | $412.13 | $400.00 | $408.26 | $408.26 | 116,279 |
2019-01-03 | $392.10 | $399.90 | $386.94 | $395.03 | $395.03 | 119,266 |
2019-01-02 | $378.37 | $390.05 | $373.06 | $389.23 | $389.23 | 137,048 |
2018-12-31 | $380.19 | $384.73 | $376.48 | $381.76 | $381.76 | 131,859 |
2018-12-28 | $375.64 | $388.90 | $375.08 | $378.47 | $378.47 | 157,509 |
2018-12-27 | $372.70 | $379.29 | $365.02 | $373.04 | $373.04 | 144,115 |
2018-12-26 | $358.65 | $376.90 | $356.12 | $376.29 | $376.29 | 116,079 |
2018-12-24 | $364.84 | $364.84 | $357.25 | $357.49 | $357.49 | 55,790 |
2018-12-21 | $372.26 | $379.00 | $360.04 | $366.99 | $366.99 | 174,334 |
2018-12-20 | $365.20 | $374.03 | $363.70 | $371.59 | $371.59 | 116,005 |
2018-12-19 | $379.18 | $380.40 | $366.51 | $366.70 | $366.70 | 123,026 |
2018-12-18 | $368.12 | $381.20 | $368.12 | $378.06 | $378.06 | 138,261 |
2018-12-17 | $377.71 | $383.63 | $365.70 | $366.93 | $366.93 | 162,378 |
2018-12-14 | $389.87 | $395.17 | $379.57 | $381.15 | $381.15 | 113,704 |
2018-12-13 | $385.87 | $391.46 | $382.26 | $386.79 | $386.79 | 71,547 |
2018-12-12 | $384.89 | $388.73 | $381.05 | $384.54 | $384.54 | 188,183 |
2018-12-11 | $383.32 | $395.00 | $375.03 | $379.00 | $379.00 | 65,110 |
2018-12-10 | $377.70 | $380.45 | $371.00 | $377.50 | $377.50 | 76,884 |
2018-12-07 | $384.44 | $387.71 | $376.63 | $380.10 | $380.10 | 147,971 |
2018-12-06 | $374.08 | $386.76 | $370.38 | $386.39 | $386.39 | 102,622 |
2018-12-04 | $404.58 | $404.92 | $380.28 | $382.34 | $382.34 | 150,511 |
2018-12-03 | $413.72 | $415.00 | $404.05 | $408.00 | $408.00 | 77,988 |
2018-11-30 | $410.74 | $414.40 | $406.90 | $409.42 | $409.42 | 72,784 |
2018-11-29 | $412.00 | $415.00 | $404.19 | $410.40 | $410.40 | 80,922 |
2018-11-28 | $404.08 | $412.39 | $402.01 | $412.21 | $412.21 | 92,020 |
2018-11-27 | $404.95 | $410.11 | $400.70 | $403.85 | $403.85 | 47,199 |
2018-11-26 | $407.42 | $411.35 | $404.91 | $407.56 | $407.56 | 43,510 |
2018-11-23 | $397.63 | $404.10 | $396.13 | $402.26 | $402.26 | 24,129 |
2018-11-21 | $398.54 | $411.16 | $396.44 | $401.64 | $401.64 | 30,149 |
2018-11-20 | $393.50 | $399.84 | $387.01 | $394.00 | $394.00 | 80,015 |
2018-11-19 | $420.77 | $425.10 | $405.00 | $405.67 | $405.67 | 92,154 |
2018-11-16 | $418.20 | $425.00 | $411.40 | $422.10 | $422.10 | 56,617 |
2018-11-15 | $415.46 | $419.79 | $406.61 | $418.70 | $418.70 | 112,562 |
2018-11-14 | $416.84 | $419.80 | $407.58 | $414.88 | $414.88 | 69,412 |
2018-11-13 | $412.25 | $419.13 | $410.31 | $411.43 | $411.43 | 49,711 |
2018-11-12 | $421.59 | $424.32 | $409.50 | $410.63 | $410.63 | 56,047 |
2018-11-09 | $424.24 | $425.40 | $417.75 | $422.49 | $422.49 | 67,673 |
2018-11-08 | $421.72 | $428.04 | $421.72 | $425.00 | $425.00 | 42,926 |
2018-11-07 | $420.69 | $423.49 | $418.26 | $422.89 | $422.89 | 111,513 |
2018-11-06 | $416.59 | $418.98 | $415.54 | $416.99 | $416.99 | 78,284 |
2018-11-05 | $424.00 | $425.64 | $417.58 | $418.19 | $418.19 | 70,533 |
2018-11-02 | $427.89 | $430.84 | $423.01 | $423.57 | $423.57 | 58,362 |
2018-11-01 | $428.37 | $430.68 | $422.31 | $424.12 | $424.12 | 77,347 |
2018-10-31 | $435.83 | $440.65 | $423.53 | $424.42 | $424.42 | 137,696 |
2018-10-30 | $409.70 | $435.00 | $395.20 | $429.92 | $429.92 | 219,540 |
2018-10-29 | $401.55 | $403.51 | $390.00 | $390.70 | $390.70 | 162,846 |
2018-10-26 | $399.62 | $401.37 | $392.41 | $396.69 | $396.69 | 96,476 |
2018-10-25 | $397.66 | $407.92 | $396.30 | $404.91 | $404.91 | 118,490 |
2018-10-24 | $408.76 | $413.76 | $394.34 | $394.67 | $394.67 | 103,211 |
2018-10-23 | $397.16 | $410.28 | $392.52 | $409.04 | $409.04 | 109,988 |
2018-10-22 | $417.95 | $425.82 | $403.63 | $404.71 | $404.71 | 104,411 |
2018-10-19 | $414.49 | $419.58 | $411.63 | $418.15 | $418.15 | 64,603 |
2018-10-18 | $420.42 | $422.11 | $412.59 | $412.89 | $412.89 | 68,959 |
2018-10-17 | $418.70 | $421.33 | $411.82 | $420.27 | $420.27 | 60,951 |
2018-10-16 | $414.79 | $419.08 | $407.95 | $416.56 | $416.56 | 85,165 |
2018-10-15 | $412.69 | $419.40 | $410.64 | $412.74 | $412.74 | 98,939 |
2018-10-12 | $411.58 | $417.90 | $410.00 | $414.44 | $414.44 | 87,879 |
2018-10-11 | $411.26 | $413.67 | $406.36 | $407.32 | $407.32 | 94,053 |
2018-10-10 | $415.56 | $415.93 | $410.72 | $411.92 | $411.92 | 90,942 |
2018-10-09 | $416.23 | $421.05 | $413.62 | $415.50 | $415.50 | 73,796 |
2018-10-08 | $413.07 | $419.84 | $405.41 | $415.89 | $415.89 | 80,460 |
2018-10-05 | $416.64 | $420.00 | $407.35 | $413.65 | $413.65 | 76,752 |
2018-10-04 | $425.83 | $428.05 | $414.44 | $415.50 | $415.50 | 105,706 |
2018-10-03 | $423.47 | $429.41 | $421.47 | $427.38 | $427.38 | 80,734 |
2018-10-02 | $433.41 | $435.59 | $418.05 | $423.11 | $423.11 | 109,100 |
2018-10-01 | $441.12 | $447.50 | $433.01 | $433.16 | $433.16 | 100,333 |
2018-09-28 | $438.91 | $445.92 | $437.55 | $438.07 | $438.07 | 79,992 |
2018-09-27 | $451.19 | $451.19 | $437.29 | $441.00 | $441.00 | 116,048 |
2018-09-26 | $447.52 | $449.66 | $444.36 | $449.06 | $449.06 | 81,053 |
2018-09-25 | $451.84 | $451.84 | $445.76 | $446.64 | $446.64 | 104,086 |
2018-09-24 | $449.44 | $452.47 | $446.00 | $449.04 | $449.04 | 132,036 |
2018-09-21 | $450.00 | $451.80 | $445.57 | $450.00 | $450.00 | 154,041 |
2018-09-20 | $441.17 | $444.92 | $440.00 | $444.00 | $444.00 | 92,036 |
2018-09-19 | $438.23 | $441.62 | $434.90 | $440.28 | $440.28 | 88,058 |
2018-09-18 | $446.05 | $447.49 | $437.68 | $437.82 | $437.82 | 58,150 |
2018-09-17 | $445.29 | $447.84 | $442.00 | $445.02 | $445.02 | 102,829 |
2018-09-14 | $444.00 | $449.16 | $440.87 | $445.05 | $445.05 | 98,757 |
2018-09-13 | $446.75 | $446.75 | $442.65 | $443.99 | $443.99 | 94,590 |
2018-09-12 | $446.67 | $447.15 | $436.31 | $445.73 | $445.73 | 66,076 |
2018-09-11 | $442.74 | $448.57 | $441.51 | $446.27 | $446.27 | 80,278 |
2018-09-10 | $438.39 | $449.00 | $435.71 | $444.48 | $444.48 | 116,315 |
2018-09-07 | $441.53 | $442.59 | $436.59 | $437.64 | $437.64 | 91,119 |
2018-09-06 | $444.37 | $446.37 | $442.11 | $443.30 | $443.30 | 76,833 |
2018-09-05 | $453.97 | $453.97 | $444.38 | $444.54 | $444.54 | 55,243 |
2018-09-04 | $455.72 | $458.30 | $451.59 | $453.26 | $453.26 | 84,333 |
2018-08-31 | $452.06 | $457.22 | $449.69 | $456.71 | $456.71 | 72,083 |
2018-08-30 | $448.72 | $455.00 | $448.72 | $450.64 | $450.64 | 84,048 |
2018-08-29 | $449.45 | $452.86 | $444.25 | $451.53 | $451.53 | 93,391 |
2018-08-28 | $451.54 | $453.99 | $449.83 | $450.59 | $450.59 | 86,850 |
2018-08-27 | $452.58 | $454.16 | $448.19 | $451.10 | $451.10 | 120,435 |
2018-08-24 | $451.91 | $451.91 | $443.98 | $449.98 | $449.98 | 94,655 |
2018-08-23 | $460.39 | $460.39 | $449.36 | $449.99 | $449.99 | 126,055 |
2018-08-22 | $462.51 | $463.60 | $458.20 | $461.16 | $461.16 | 88,973 |
2018-08-21 | $457.69 | $467.26 | $456.13 | $464.91 | $464.91 | 129,461 |
2018-08-20 | $445.00 | $457.55 | $442.74 | $455.23 | $455.23 | 170,748 |
2018-08-17 | $436.40 | $443.83 | $433.68 | $443.13 | $443.13 | 83,751 |
2018-08-16 | $437.05 | $439.66 | $434.82 | $436.55 | $436.55 | 91,823 |
2018-08-15 | $434.47 | $439.40 | $433.64 | $435.70 | $435.70 | 80,056 |
2018-08-14 | $432.00 | $439.34 | $432.00 | $436.11 | $436.11 | 97,744 |
2018-08-13 | $437.85 | $437.85 | $428.13 | $430.45 | $430.45 | 110,536 |
2018-08-10 | $440.81 | $440.81 | $434.97 | $436.74 | $436.74 | 63,282 |
2018-08-09 | $436.18 | $444.84 | $433.99 | $442.48 | $442.48 | 105,726 |
2018-08-08 | $430.86 | $438.45 | $427.21 | $436.76 | $436.76 | 142,650 |
2018-08-07 | $451.56 | $451.56 | $425.47 | $428.72 | $428.72 | 141,689 |
2018-08-06 | $450.13 | $454.14 | $446.53 | $449.99 | $449.99 | 144,316 |
2018-08-03 | $448.28 | $449.53 | $433.47 | $446.00 | $446.00 | 201,667 |
2018-08-02 | $426.93 | $449.89 | $420.02 | $446.71 | $446.71 | 392,610 |
2018-08-01 | $395.20 | $430.80 | $393.31 | $426.99 | $426.99 | 476,673 |
2018-07-31 | $377.99 | $386.91 | $375.17 | $383.60 | $383.60 | 115,824 |
2018-07-30 | $378.97 | $383.99 | $375.00 | $375.62 | $375.62 | 67,219 |
2018-07-27 | $381.08 | $382.88 | $376.06 | $378.40 | $378.40 | 27,243 |
2018-07-26 | $378.83 | $387.99 | $378.26 | $380.70 | $380.70 | 78,087 |
2018-07-25 | $376.32 | $379.90 | $367.21 | $379.06 | $379.06 | 59,632 |
2018-07-24 | $381.59 | $383.41 | $375.01 | $376.42 | $376.42 | 45,346 |
2018-07-23 | $374.24 | $382.16 | $370.37 | $379.44 | $379.44 | 72,165 |
2018-07-20 | $372.38 | $378.90 | $367.31 | $374.40 | $374.40 | 58,419 |
2018-07-19 | $366.20 | $374.98 | $363.88 | $371.89 | $371.89 | 78,863 |
2018-07-18 | $362.75 | $369.80 | $362.75 | $366.81 | $366.81 | 179,726 |
2018-07-17 | $363.88 | $368.67 | $361.50 | $362.00 | $362.00 | 73,525 |
2018-07-16 | $362.20 | $367.04 | $362.20 | $365.01 | $365.01 | 61,968 |
2018-07-13 | $361.42 | $365.05 | $361.42 | $362.62 | $362.62 | 34,564 |
2018-07-12 | $367.48 | $369.05 | $362.00 | $362.69 | $362.69 | 48,833 |
2018-07-11 | $361.83 | $368.27 | $360.03 | $364.90 | $364.90 | 75,958 |
2018-07-10 | $366.93 | $369.28 | $361.21 | $364.70 | $364.70 | 59,935 |
2018-07-09 | $364.41 | $368.52 | $364.41 | $365.00 | $365.00 | 51,095 |
2018-07-06 | $363.85 | $364.11 | $360.18 | $362.60 | $362.60 | 35,575 |
2018-07-05 | $358.03 | $361.00 | $355.28 | $359.64 | $359.64 | 58,940 |
2018-07-03 | $356.99 | $359.89 | $354.69 | $355.16 | $355.16 | 24,272 |
2018-07-02 | $350.51 | $357.52 | $350.00 | $355.30 | $355.30 | 92,908 |
2018-06-29 | $354.59 | $360.83 | $353.38 | $353.40 | $353.40 | 91,369 |
2018-06-28 | $350.69 | $354.93 | $347.99 | $352.75 | $352.75 | 59,477 |
2018-06-27 | $354.27 | $358.77 | $350.24 | $351.00 | $351.00 | 87,524 |
2018-06-26 | $356.33 | $357.28 | $351.84 | $353.43 | $353.43 | 101,634 |
2018-06-25 | $362.30 | $362.96 | $353.06 | $354.45 | $354.45 | 87,586 |
2018-06-22 | $371.53 | $373.38 | $362.48 | $363.55 | $363.55 | 117,097 |
2018-06-21 | $372.82 | $373.36 | $367.84 | $368.78 | $368.78 | 66,012 |
2018-06-20 | $370.48 | $376.87 | $368.30 | $374.79 | $374.79 | 109,859 |
2018-06-19 | $364.86 | $368.75 | $362.82 | $368.04 | $368.04 | 74,914 |
2018-06-18 | $359.73 | $369.51 | $359.00 | $369.08 | $369.08 | 74,447 |
2018-06-15 | $362.24 | $363.78 | $357.79 | $361.15 | $361.15 | 105,087 |
2018-06-14 | $359.53 | $364.87 | $356.10 | $362.00 | $362.00 | 111,066 |
2018-06-13 | $365.00 | $365.79 | $357.28 | $358.35 | $358.35 | 129,469 |
2018-06-12 | $366.00 | $367.55 | $364.35 | $365.15 | $365.15 | 67,614 |
2018-06-11 | $365.91 | $370.83 | $365.08 | $365.89 | $365.89 | 128,548 |
2018-06-08 | $363.20 | $366.00 | $361.95 | $365.42 | $365.42 | 115,412 |
2018-06-07 | $366.22 | $367.00 | $361.92 | $364.60 | $364.60 | 89,212 |
2018-06-06 | $362.88 | $367.60 | $361.33 | $365.60 | $365.60 | 90,713 |
2018-06-05 | $360.93 | $361.28 | $357.76 | $360.52 | $360.52 | 83,077 |
2018-06-04 | $357.50 | $360.50 | $357.06 | $359.88 | $359.88 | 88,473 |
2018-06-01 | $355.00 | $358.00 | $353.29 | $356.50 | $356.50 | 120,471 |
2018-05-31 | $353.71 | $355.00 | $347.50 | $353.01 | $353.01 | 146,962 |
2018-05-30 | $350.71 | $355.03 | $348.40 | $353.11 | $353.11 | 114,998 |
2018-05-29 | $358.36 | $358.36 | $347.51 | $349.45 | $349.45 | 93,991 |
2018-05-25 | $360.26 | $366.18 | $359.42 | $361.53 | $361.53 | 61,543 |
2018-05-24 | $364.83 | $364.83 | $356.26 | $361.54 | $361.54 | 74,397 |
2018-05-23 | $361.99 | $365.59 | $357.62 | $364.55 | $364.55 | 126,060 |
2018-05-22 | $360.27 | $366.43 | $358.41 | $363.06 | $363.06 | 145,737 |
2018-05-21 | $353.00 | $359.90 | $349.46 | $358.29 | $358.29 | 108,105 |
2018-05-18 | $354.38 | $355.99 | $351.06 | $352.06 | $352.06 | 141,479 |
2018-05-17 | $342.13 | $355.00 | $340.37 | $353.64 | $353.64 | 135,170 |
2018-05-16 | $341.55 | $344.51 | $337.31 | $342.92 | $342.92 | 79,313 |
2018-05-15 | $339.00 | $344.59 | $339.00 | $341.84 | $341.84 | 104,388 |
2018-05-14 | $346.08 | $346.37 | $339.16 | $340.33 | $340.33 | 81,096 |
2018-05-11 | $341.68 | $346.54 | $339.88 | $344.90 | $344.90 | 81,561 |
2018-05-10 | $338.67 | $341.21 | $334.60 | $340.75 | $340.75 | 63,824 |
2018-05-09 | $327.80 | $340.49 | $327.80 | $338.71 | $338.71 | 75,211 |
2018-05-08 | $323.90 | $328.98 | $322.13 | $327.73 | $327.73 | 66,889 |
2018-05-07 | $321.69 | $328.42 | $321.69 | $325.67 | $325.67 | 123,685 |
2018-05-04 | $299.90 | $327.15 | $299.00 | $322.71 | $322.71 | 283,230 |
2018-05-03 | $329.76 | $330.00 | $320.24 | $322.40 | $322.40 | 150,258 |
2018-05-02 | $332.70 | $337.64 | $328.93 | $329.75 | $329.75 | 129,335 |
2018-05-01 | $331.09 | $336.49 | $326.11 | $335.96 | $335.96 | 111,220 |
2018-04-30 | $328.79 | $334.90 | $328.79 | $330.84 | $330.84 | 71,721 |
2018-04-27 | $332.50 | $334.00 | $325.21 | $329.20 | $329.20 | 57,559 |
2018-04-26 | $330.95 | $334.14 | $327.90 | $330.07 | $330.07 | 105,407 |
2018-04-25 | $334.14 | $335.52 | $328.57 | $330.12 | $330.12 | 87,960 |
2018-04-24 | $328.90 | $337.00 | $328.90 | $335.14 | $335.14 | 218,215 |
2018-04-23 | $327.36 | $327.89 | $324.91 | $326.42 | $326.42 | 82,684 |
2018-04-20 | $326.16 | $329.46 | $324.95 | $326.55 | $326.55 | 86,346 |
2018-04-19 | $319.95 | $327.38 | $318.04 | $325.63 | $325.63 | 66,596 |
2018-04-18 | $322.99 | $323.47 | $320.33 | $320.72 | $320.72 | 152,599 |
2018-04-17 | $318.87 | $324.35 | $317.02 | $322.13 | $322.13 | 200,939 |
2018-04-16 | $317.11 | $319.00 | $313.12 | $316.30 | $316.30 | 64,694 |
2018-04-13 | $321.92 | $321.92 | $313.58 | $314.30 | $314.30 | 102,719 |
2018-04-12 | $318.04 | $321.48 | $318.04 | $319.14 | $319.14 | 79,545 |
2018-04-11 | $313.31 | $318.61 | $313.05 | $317.02 | $317.02 | 129,799 |
2018-04-10 | $317.60 | $318.38 | $312.88 | $315.42 | $315.42 | 88,022 |
2018-04-09 | $318.67 | $323.58 | $314.08 | $314.11 | $314.11 | 90,845 |
2018-04-06 | $324.14 | $325.86 | $312.22 | $316.26 | $316.26 | 93,917 |
2018-04-05 | $324.50 | $330.44 | $320.04 | $326.82 | $326.82 | 66,223 |
2018-04-04 | $320.67 | $324.72 | $315.00 | $322.52 | $322.52 | 129,777 |
2018-04-03 | $323.28 | $329.67 | $322.48 | $326.56 | $326.56 | 66,630 |
2018-04-02 | $329.90 | $330.57 | $320.84 | $322.96 | $322.96 | 96,746 |
2018-03-29 | $325.89 | $331.92 | $325.49 | $330.41 | $330.41 | 78,650 |
2018-03-28 | $327.83 | $328.55 | $320.08 | $324.61 | $324.61 | 83,902 |
2018-03-27 | $330.68 | $336.64 | $325.14 | $328.76 | $328.76 | 85,091 |
2018-03-26 | $325.99 | $331.68 | $321.18 | $329.06 | $329.06 | 62,851 |
2018-03-23 | $328.41 | $330.75 | $320.74 | $321.91 | $321.91 | 116,239 |
2018-03-22 | $333.30 | $336.25 | $327.16 | $328.27 | $328.27 | 78,435 |
2018-03-21 | $335.40 | $338.48 | $333.67 | $336.96 | $336.96 | 91,899 |
2018-03-20 | $338.00 | $338.71 | $333.49 | $336.31 | $336.31 | 78,656 |
2018-03-19 | $335.93 | $339.15 | $333.15 | $338.42 | $338.42 | 151,608 |
2018-03-16 | $332.28 | $338.13 | $332.28 | $336.74 | $336.74 | 124,682 |
2018-03-15 | $334.51 | $336.24 | $331.35 | $331.94 | $331.94 | 100,442 |
2018-03-14 | $335.69 | $339.89 | $330.00 | $332.84 | $332.84 | 78,668 |
2018-03-13 | $340.41 | $341.00 | $334.08 | $334.98 | $334.98 | 85,176 |
2018-03-12 | $339.25 | $342.82 | $333.95 | $337.75 | $337.75 | 129,639 |
2018-03-09 | $335.00 | $340.51 | $335.00 | $339.58 | $339.58 | 67,394 |
2018-03-08 | $340.46 | $341.55 | $327.17 | $331.77 | $331.77 | 90,680 |
2018-03-07 | $331.35 | $338.51 | $316.38 | $338.08 | $338.08 | 76,403 |
2018-03-06 | $332.46 | $338.79 | $320.89 | $335.04 | $335.04 | 100,678 |
2018-03-05 | $323.14 | $333.04 | $323.14 | $330.82 | $330.82 | 90,263 |
2018-03-02 | $315.11 | $325.33 | $313.13 | $324.54 | $324.54 | 122,020 |
2018-03-01 | $316.63 | $321.86 | $315.09 | $318.19 | $318.19 | 143,444 |
2018-02-28 | $315.51 | $319.74 | $314.38 | $314.69 | $314.69 | 66,244 |
2018-02-27 | $317.69 | $322.20 | $314.43 | $314.61 | $314.61 | 124,196 |
2018-02-26 | $318.00 | $319.34 | $313.11 | $318.23 | $318.23 | 95,589 |
2018-02-23 | $314.78 | $318.01 | $313.06 | $317.87 | $317.87 | 60,727 |
2018-02-22 | $322.96 | $322.96 | $313.44 | $314.33 | $314.33 | 72,148 |
2018-02-21 | $320.72 | $325.94 | $320.72 | $321.10 | $321.10 | 137,427 |
2018-02-20 | $321.54 | $324.98 | $319.32 | $320.71 | $320.71 | 116,903 |
2018-02-16 | $321.26 | $324.00 | $320.96 | $321.91 | $321.91 | 112,403 |
2018-02-15 | $323.79 | $325.00 | $321.65 | $322.17 | $322.17 | 117,364 |
2018-02-14 | $313.54 | $323.17 | $313.54 | $321.61 | $321.61 | 164,079 |
2018-02-13 | $320.60 | $322.50 | $310.79 | $315.36 | $315.36 | 159,612 |
2018-02-12 | $314.69 | $322.67 | $314.40 | $320.58 | $320.58 | 120,692 |
2018-02-09 | $314.76 | $315.63 | $300.70 | $312.81 | $312.81 | 293,327 |
2018-02-08 | $314.90 | $317.48 | $305.04 | $305.38 | $305.38 | 196,696 |
2018-02-07 | $314.99 | $317.73 | $310.00 | $314.48 | $314.48 | 117,828 |
2018-02-06 | $298.83 | $318.44 | $297.63 | $315.93 | $315.93 | 241,130 |
2018-02-05 | $314.85 | $321.84 | $300.77 | $305.01 | $305.01 | 285,143 |
2018-02-02 | $325.20 | $326.58 | $316.52 | $319.13 | $319.13 | 237,930 |
2018-02-01 | $328.98 | $330.01 | $320.01 | $326.23 | $326.23 | 287,753 |
2018-01-31 | $320.00 | $336.76 | $317.00 | $329.71 | $329.71 | 846,555 |
2018-01-30 | $370.00 | $370.55 | $360.04 | $362.20 | $362.20 | 274,934 |
2018-01-29 | $375.57 | $377.82 | $369.52 | $372.75 | $372.75 | 218,752 |
2018-01-26 | $366.59 | $377.39 | $365.87 | $376.18 | $376.18 | 260,019 |
2018-01-25 | $357.81 | $366.88 | $356.76 | $365.84 | $365.84 | 162,911 |
2018-01-24 | $359.86 | $359.86 | $355.20 | $356.56 | $356.56 | 208,359 |
2018-01-23 | $352.53 | $359.19 | $351.29 | $359.00 | $359.00 | 201,321 |
2018-01-22 | $346.42 | $352.99 | $344.38 | $352.90 | $352.90 | 207,664 |
2018-01-19 | $340.90 | $347.82 | $340.79 | $346.50 | $346.50 | 147,518 |
2018-01-18 | $338.35 | $343.88 | $336.75 | $341.15 | $341.15 | 169,302 |
2018-01-17 | $338.42 | $339.60 | $336.79 | $338.29 | $338.29 | 98,069 |
2018-01-16 | $343.16 | $343.16 | $334.17 | $336.72 | $336.72 | 146,592 |
2018-01-12 | $340.34 | $344.21 | $339.89 | $340.99 | $340.99 | 123,506 |
2018-01-11 | $333.76 | $340.00 | $332.76 | $339.50 | $339.50 | 122,686 |
2018-01-10 | $332.20 | $333.78 | $330.69 | $332.61 | $332.61 | 145,643 |
2018-01-09 | $332.44 | $336.89 | $330.89 | $331.88 | $331.88 | 181,128 |
2018-01-08 | $329.64 | $330.99 | $326.15 | $330.24 | $330.24 | 136,418 |
2018-01-05 | $328.70 | $332.72 | $327.31 | $329.01 | $329.01 | 164,514 |
2018-01-04 | $328.17 | $330.99 | $326.81 | $326.86 | $326.86 | 169,540 |
2018-01-03 | $329.70 | $329.99 | $325.41 | $326.07 | $326.07 | 104,540 |
2018-01-02 | $325.02 | $329.13 | $321.19 | $328.63 | $328.63 | 151,639 |
2017-12-29 | $326.55 | $329.87 | $323.46 | $323.48 | $323.48 | 128,594 |
2017-12-28 | $325.84 | $327.23 | $322.64 | $325.95 | $325.95 | 90,157 |
2017-12-27 | $327.65 | $328.20 | $325.07 | $325.65 | $325.65 | 91,779 |
2017-12-26 | $324.94 | $327.89 | $324.48 | $327.10 | $327.10 | 126,398 |
2017-12-22 | $330.83 | $332.04 | $324.41 | $325.03 | $325.03 | 136,421 |
2017-12-21 | $330.43 | $333.11 | $328.54 | $329.77 | $329.77 | 215,687 |
2017-12-20 | $334.88 | $335.51 | $329.58 | $329.67 | $329.67 | 287,513 |
2017-12-19 | $333.46 | $338.12 | $333.35 | $334.87 | $334.87 | 253,779 |
2017-12-18 | $326.87 | $333.29 | $326.87 | $332.78 | $332.78 | 159,458 |
2017-12-15 | $326.85 | $329.03 | $322.71 | $326.00 | $326.00 | 246,136 |
2017-12-14 | $318.42 | $325.95 | $317.00 | $324.54 | $324.54 | 366,131 |
2017-12-13 | $324.91 | $326.99 | $316.58 | $319.26 | $319.26 | 332,994 |
2017-12-12 | $322.30 | $327.48 | $322.26 | $326.25 | $326.25 | 202,132 |
2017-12-11 | $319.42 | $324.08 | $319.42 | $322.28 | $322.28 | 199,016 |
2017-12-08 | $316.63 | $319.87 | $315.00 | $319.28 | $319.28 | 243,284 |
2017-12-07 | $308.32 | $314.12 | $307.77 | $314.12 | $314.12 | 260,182 |
2017-12-06 | $308.50 | $310.99 | $307.39 | $308.78 | $308.78 | 188,037 |
2017-12-05 | $306.75 | $309.67 | $305.19 | $309.07 | $309.07 | 398,058 |
2017-12-04 | $307.13 | $309.25 | $303.64 | $305.88 | $305.88 | 445,171 |
2017-12-01 | $302.34 | $305.00 | $293.68 | $304.27 | $304.27 | 286,861 |
2017-11-30 | $306.95 | $308.19 | $301.81 | $302.90 | $302.90 | 415,427 |
2017-11-29 | $288.05 | $304.44 | $287.00 | $304.22 | $304.22 | 612,106 |
2017-11-28 | $284.68 | $287.97 | $283.07 | $286.65 | $286.65 | 111,917 |
2017-11-27 | $288.79 | $288.95 | $281.77 | $283.68 | $283.68 | 130,582 |
2017-11-24 | $287.86 | $288.86 | $285.02 | $288.46 | $288.46 | 45,427 |
2017-11-22 | $290.95 | $292.59 | $286.11 | $286.68 | $286.68 | 85,875 |
2017-11-21 | $289.74 | $291.70 | $288.02 | $290.90 | $290.90 | 143,370 |
2017-11-20 | $286.29 | $290.31 | $285.13 | $289.40 | $289.40 | 460,667 |
2017-11-17 | $285.74 | $286.17 | $279.89 | $286.01 | $286.01 | 474,838 |
2017-11-16 | $286.28 | $287.74 | $283.56 | $286.12 | $286.12 | 331,628 |
2017-11-15 | $283.16 | $285.50 | $278.38 | $284.59 | $284.59 | 195,882 |
2017-11-14 | $282.71 | $286.28 | $281.99 | $285.06 | $285.06 | 109,314 |
2017-11-13 | $282.60 | $286.23 | $279.92 | $283.60 | $283.60 | 130,362 |
2017-11-10 | $283.22 | $284.71 | $280.59 | $283.35 | $283.35 | 138,646 |
2017-11-09 | $286.10 | $286.74 | $278.58 | $283.15 | $283.15 | 249,427 |
2017-11-08 | $284.94 | $288.40 | $280.36 | $286.80 | $286.80 | 201,108 |
2017-11-07 | $286.38 | $286.38 | $281.00 | $284.15 | $284.15 | 163,391 |
2017-11-06 | $281.38 | $286.37 | $279.23 | $284.73 | $284.73 | 184,785 |
2017-11-03 | $280.83 | $283.13 | $277.68 | $280.79 | $280.79 | 217,189 |
2017-11-02 | $283.63 | $283.63 | $277.20 | $280.85 | $280.85 | 189,287 |
2017-11-01 | $287.90 | $288.37 | $281.52 | $283.08 | $283.08 | 162,009 |
2017-10-31 | $295.45 | $295.45 | $280.01 | $286.73 | $286.73 | 385,330 |
2017-10-30 | $299.03 | $299.92 | $290.01 | $296.02 | $296.02 | 575,373 |
2017-10-27 | $294.61 | $299.77 | $294.61 | $299.00 | $299.00 | 470,112 |
2017-10-26 | $287.15 | $296.02 | $284.30 | $294.56 | $294.56 | 412,229 |
2017-10-25 | $285.06 | $286.73 | $280.02 | $286.15 | $286.15 | 233,858 |
2017-10-24 | $286.38 | $288.00 | $284.45 | $284.90 | $284.90 | 307,369 |
2017-10-23 | $284.00 | $285.86 | $281.18 | $285.14 | $285.14 | 235,423 |
2017-10-20 | $283.79 | $287.90 | $282.43 | $284.00 | $284.00 | 169,907 |
2017-10-19 | $281.46 | $282.76 | $279.40 | $282.55 | $282.55 | 94,342 |
2017-10-18 | $279.15 | $283.70 | $278.86 | $282.30 | $282.30 | 202,918 |
2017-10-17 | $283.66 | $283.66 | $277.93 | $278.41 | $278.41 | 117,622 |
2017-10-16 | $283.62 | $283.62 | $278.80 | $282.70 | $282.70 | 164,392 |
2017-10-13 | $281.00 | $286.03 | $279.98 | $282.95 | $282.95 | 161,746 |
2017-10-12 | $283.00 | $284.32 | $279.36 | $281.30 | $281.30 | 126,046 |
2017-10-11 | $283.61 | $284.69 | $281.83 | $283.71 | $283.71 | 120,569 |
2017-10-10 | $281.43 | $283.48 | $278.26 | $282.92 | $282.92 | 126,879 |
2017-10-09 | $277.90 | $284.63 | $274.02 | $279.12 | $279.12 | 196,825 |
2017-10-06 | $284.70 | $288.23 | $283.16 | $286.96 | $286.96 | 212,423 |
2017-10-05 | $284.90 | $286.77 | $283.00 | $285.55 | $285.55 | 138,434 |
2017-10-04 | $284.43 | $286.37 | $282.69 | $283.60 | $283.60 | 145,842 |
2017-10-03 | $282.22 | $284.83 | $281.34 | $283.67 | $283.67 | 107,625 |
2017-10-02 | $281.72 | $281.95 | $279.33 | $281.66 | $281.66 | 123,833 |
2017-09-29 | $280.01 | $284.75 | $278.35 | $280.17 | $280.17 | 146,986 |
2017-09-28 | $275.27 | $280.98 | $274.70 | $279.00 | $279.00 | 167,468 |
2017-09-27 | $273.59 | $279.94 | $271.31 | $277.10 | $277.10 | 238,414 |
2017-09-26 | $272.32 | $272.48 | $268.57 | $271.75 | $271.75 | 181,508 |
2017-09-25 | $272.99 | $273.63 | $268.52 | $271.21 | $271.21 | 160,722 |
2017-09-22 | $270.64 | $273.54 | $268.15 | $273.21 | $273.21 | 96,793 |
2017-09-21 | $269.00 | $273.88 | $268.46 | $270.27 | $270.27 | 147,104 |
2017-09-20 | $265.46 | $270.57 | $264.21 | $268.88 | $268.88 | 245,413 |
2017-09-19 | $267.19 | $267.94 | $263.19 | $264.86 | $264.86 | 179,745 |
2017-09-18 | $270.52 | $273.12 | $266.84 | $267.52 | $267.52 | 188,224 |
2017-09-15 | $264.59 | $269.95 | $264.59 | $269.42 | $269.42 | 165,355 |
2017-09-14 | $266.42 | $266.44 | $263.29 | $265.35 | $265.35 | 138,992 |
2017-09-13 | $267.22 | $273.54 | $266.10 | $266.97 | $266.97 | 195,381 |
2017-09-12 | $264.67 | $269.37 | $263.83 | $267.97 | $267.97 | 200,432 |
2017-09-11 | $264.81 | $266.41 | $263.24 | $263.78 | $263.78 | 104,392 |
2017-09-08 | $260.80 | $262.50 | $256.27 | $261.75 | $261.75 | 241,299 |
2017-09-07 | $268.47 | $268.81 | $258.27 | $260.84 | $260.84 | 209,794 |
2017-09-06 | $267.48 | $268.92 | $263.77 | $267.83 | $267.83 | 153,486 |
2017-09-05 | $274.49 | $274.95 | $265.05 | $266.57 | $266.57 | 192,473 |
2017-09-01 | $273.61 | $277.54 | $272.25 | $275.48 | $275.48 | 138,009 |
2017-08-31 | $271.61 | $274.17 | $270.16 | $272.30 | $272.30 | 155,612 |
2017-08-30 | $266.79 | $271.48 | $265.74 | $270.50 | $270.50 | 162,442 |
2017-08-29 | $263.74 | $268.08 | $262.37 | $265.98 | $265.98 | 176,980 |
2017-08-28 | $268.66 | $270.05 | $263.65 | $266.28 | $266.28 | 135,211 |
2017-08-25 | $269.21 | $271.51 | $267.33 | $267.68 | $267.68 | 117,222 |
2017-08-24 | $267.85 | $268.51 | $265.21 | $268.04 | $268.04 | 118,664 |
2017-08-23 | $262.79 | $268.75 | $261.95 | $267.38 | $267.38 | 121,903 |
2017-08-22 | $264.02 | $265.18 | $260.03 | $264.53 | $264.53 | 180,710 |
2017-08-21 | $261.81 | $264.77 | $256.90 | $263.71 | $263.71 | 224,403 |
2017-08-18 | $261.45 | $263.00 | $256.43 | $261.83 | $261.83 | 257,582 |
2017-08-17 | $266.25 | $268.05 | $262.02 | $262.18 | $262.18 | 216,136 |
2017-08-16 | $269.78 | $270.67 | $264.54 | $266.45 | $266.45 | 289,738 |
2017-08-15 | $274.21 | $275.01 | $270.68 | $271.47 | $271.47 | 174,872 |
2017-08-14 | $275.60 | $276.95 | $270.60 | $272.56 | $272.56 | 217,188 |
2017-08-11 | $272.00 | $275.38 | $270.00 | $273.30 | $273.30 | 150,259 |
2017-08-10 | $278.00 | $278.00 | $271.72 | $272.47 | $272.47 | 234,122 |
2017-08-09 | $278.12 | $281.19 | $276.57 | $278.32 | $278.32 | 288,655 |
2017-08-08 | $275.79 | $281.67 | $274.01 | $279.92 | $279.92 | 439,215 |
2017-08-07 | $270.80 | $278.17 | $270.80 | $275.90 | $275.90 | 235,374 |
2017-08-04 | $271.20 | $272.03 | $269.64 | $271.12 | $271.12 | 153,057 |
2017-08-03 | $276.99 | $278.94 | $268.38 | $271.44 | $271.44 | 293,245 |
2017-08-02 | $271.35 | $277.25 | $266.68 | $276.54 | $276.54 | 391,706 |
2017-08-01 | $264.00 | $279.00 | $261.36 | $271.07 | $271.07 | 821,100 |
2017-07-31 | $249.11 | $255.34 | $245.54 | $249.10 | $249.10 | 416,826 |
2017-07-28 | $248.24 | $253.96 | $245.56 | $248.43 | $248.43 | 341,098 |
2017-07-27 | $249.88 | $252.42 | $244.55 | $248.86 | $248.86 | 226,083 |
2017-07-26 | $253.88 | $255.70 | $248.20 | $248.99 | $248.99 | 168,457 |
2017-07-25 | $255.17 | $256.36 | $251.91 | $254.09 | $254.09 | 231,531 |
2017-07-24 | $249.22 | $253.78 | $249.22 | $253.13 | $253.13 | 155,607 |
2017-07-21 | $248.32 | $251.85 | $248.32 | $250.03 | $250.03 | 193,886 |
2017-07-20 | $248.11 | $250.00 | $246.78 | $248.13 | $248.13 | 122,497 |
2017-07-19 | $245.43 | $249.00 | $243.08 | $248.58 | $248.58 | 198,101 |
2017-07-18 | $241.03 | $245.61 | $240.55 | $245.37 | $245.37 | 136,730 |
2017-07-17 | $241.53 | $245.30 | $240.57 | $242.16 | $242.16 | 155,491 |
2017-07-14 | $240.89 | $243.53 | $239.61 | $242.28 | $242.28 | 85,749 |
2017-07-13 | $242.06 | $243.84 | $239.18 | $241.59 | $241.59 | 118,088 |
2017-07-12 | $243.67 | $245.45 | $241.07 | $242.26 | $242.26 | 102,786 |
2017-07-11 | $242.40 | $244.35 | $239.00 | $241.99 | $241.99 | 174,219 |
2017-07-10 | $241.45 | $245.70 | $240.74 | $242.30 | $242.30 | 147,878 |
2017-07-07 | $242.73 | $244.97 | $239.35 | $241.80 | $241.80 | 172,470 |
2017-07-06 | $249.07 | $250.10 | $239.80 | $240.99 | $240.99 | 506,869 |
2017-07-05 | $255.80 | $256.11 | $249.37 | $249.99 | $249.99 | 275,478 |
2017-07-03 | $258.17 | $259.60 | $255.04 | $256.83 | $256.83 | 120,890 |
2017-06-30 | $259.81 | $261.52 | $254.42 | $257.14 | $257.14 | 246,812 |
2017-06-29 | $263.48 | $264.43 | $255.98 | $259.89 | $259.89 | 229,471 |
2017-06-28 | $257.33 | $263.32 | $257.33 | $262.55 | $262.55 | 339,581 |
2017-06-27 | $253.93 | $261.39 | $253.29 | $257.49 | $257.49 | 387,177 |
2017-06-26 | $250.91 | $253.81 | $250.30 | $253.06 | $253.06 | 231,579 |
2017-06-23 | $249.84 | $252.00 | $248.41 | $249.87 | $249.87 | 310,579 |
2017-06-22 | $247.90 | $251.88 | $245.02 | $249.71 | $249.71 | 247,767 |
2017-06-21 | $241.31 | $248.29 | $240.41 | $246.36 | $246.36 | 270,882 |
2017-06-20 | $238.97 | $243.04 | $236.50 | $240.44 | $240.44 | 202,015 |
2017-06-19 | $239.08 | $241.96 | $237.42 | $239.39 | $239.39 | 166,807 |
2017-06-16 | $238.40 | $243.63 | $235.58 | $239.05 | $239.05 | 287,760 |
2017-06-15 | $238.43 | $240.39 | $235.63 | $237.18 | $237.18 | 136,126 |
2017-06-14 | $241.01 | $243.86 | $237.28 | $238.44 | $238.44 | 258,301 |
2017-06-13 | $239.45 | $243.54 | $236.00 | $241.39 | $241.39 | 249,433 |
2017-06-12 | $231.59 | $239.94 | $231.59 | $238.80 | $238.80 | 221,321 |
2017-06-09 | $224.00 | $233.79 | $223.93 | $231.30 | $231.30 | 280,279 |
2017-06-08 | $225.46 | $228.30 | $223.11 | $224.49 | $224.49 | 206,720 |
2017-06-07 | $224.72 | $228.60 | $219.98 | $225.52 | $225.52 | 133,004 |
2017-06-06 | $222.40 | $224.81 | $219.21 | $223.72 | $223.72 | 157,865 |
2017-06-05 | $220.42 | $223.41 | $219.50 | $223.27 | $223.27 | 142,052 |
2017-06-02 | $217.38 | $221.36 | $215.86 | $219.90 | $219.90 | 94,395 |
2017-06-01 | $215.64 | $219.53 | $215.36 | $218.48 | $218.48 | 179,178 |
2017-05-31 | $215.44 | $218.03 | $210.65 | $215.02 | $215.02 | 148,360 |
2017-05-30 | $216.50 | $218.06 | $214.57 | $215.00 | $215.00 | 115,995 |
2017-05-26 | $217.80 | $219.84 | $217.40 | $217.90 | $217.90 | 112,134 |
2017-05-25 | $223.45 | $225.00 | $217.13 | $218.99 | $218.99 | 135,391 |
2017-05-24 | $226.33 | $228.86 | $222.34 | $222.61 | $222.61 | 180,861 |
2017-05-23 | $225.00 | $228.52 | $222.53 | $226.73 | $226.73 | 175,710 |
2017-05-22 | $221.49 | $226.31 | $220.65 | $225.21 | $225.21 | 171,950 |
2017-05-19 | $215.41 | $225.47 | $215.00 | $221.13 | $221.13 | 282,504 |
2017-05-18 | $210.45 | $217.08 | $210.45 | $215.86 | $215.86 | 148,457 |
2017-05-17 | $212.29 | $214.18 | $210.26 | $211.21 | $211.21 | 197,360 |
2017-05-16 | $217.00 | $217.08 | $213.61 | $215.11 | $215.11 | 97,989 |
2017-05-15 | $213.01 | $216.99 | $213.01 | $216.07 | $216.07 | 102,469 |
2017-05-12 | $215.18 | $216.00 | $212.01 | $213.43 | $213.43 | 178,250 |
2017-05-11 | $214.92 | $216.68 | $212.29 | $215.58 | $215.58 | 133,080 |
2017-05-10 | $216.57 | $217.98 | $213.72 | $216.41 | $216.41 | 208,793 |
2017-05-09 | $214.80 | $217.99 | $212.51 | $217.56 | $217.56 | 132,306 |
2017-05-08 | $213.70 | $216.34 | $213.13 | $215.05 | $215.05 | 146,892 |
2017-05-05 | $218.41 | $218.41 | $213.58 | $215.62 | $215.62 | 170,770 |
2017-05-04 | $216.04 | $217.85 | $213.53 | $217.67 | $217.67 | 140,543 |
2017-05-03 | $218.33 | $218.33 | $211.11 | $216.05 | $216.05 | 327,521 |
2017-05-02 | $215.48 | $221.50 | $209.99 | $219.33 | $219.33 | 897,343 |
2017-05-01 | $204.16 | $208.00 | $201.89 | $206.81 | $206.81 | 203,242 |
2017-04-28 | $207.99 | $207.99 | $201.74 | $203.25 | $203.25 | 188,705 |
2017-04-27 | $206.19 | $207.83 | $204.90 | $205.90 | $205.90 | 203,675 |
2017-04-26 | $203.67 | $207.40 | $203.10 | $206.63 | $206.63 | 163,372 |
2017-04-25 | $203.96 | $205.15 | $202.15 | $203.15 | $203.15 | 151,732 |
2017-04-24 | $208.15 | $210.50 | $202.66 | $203.29 | $203.29 | 197,271 |
2017-04-21 | $206.48 | $208.49 | $204.13 | $206.47 | $206.47 | 192,055 |
2017-04-20 | $198.24 | $205.84 | $196.03 | $205.06 | $205.06 | 319,080 |
2017-04-19 | $196.28 | $198.67 | $190.09 | $197.42 | $197.42 | 180,502 |
2017-04-18 | $193.09 | $196.26 | $191.74 | $195.97 | $195.97 | 131,136 |
2017-04-17 | $193.15 | $194.52 | $191.18 | $194.13 | $194.13 | 118,229 |
2017-04-13 | $192.70 | $193.75 | $190.69 | $192.56 | $192.56 | 127,728 |
2017-04-12 | $195.80 | $196.64 | $192.71 | $193.69 | $193.69 | 122,419 |
2017-04-11 | $191.95 | $196.47 | $188.50 | $196.11 | $196.11 | 352,386 |
2017-04-10 | $194.13 | $195.74 | $191.58 | $192.34 | $192.34 | 194,746 |
2017-04-07 | $188.64 | $194.42 | $185.52 | $193.99 | $193.99 | 248,187 |
2017-04-06 | $184.58 | $190.50 | $182.50 | $188.90 | $188.90 | 282,349 |
2017-04-05 | $194.47 | $194.47 | $185.10 | $186.00 | $186.00 | 371,546 |
2017-04-04 | $196.41 | $198.43 | $191.37 | $193.71 | $193.71 | 267,296 |
2017-04-03 | $200.12 | $204.00 | $194.92 | $197.00 | $197.00 | 611,377 |
2017-03-31 | $199.85 | $202.00 | $196.73 | $199.41 | $199.41 | 383,224 |
2017-03-30 | $192.28 | $201.10 | $190.00 | $200.14 | $200.14 | 266,958 |
2017-03-29 | $190.06 | $193.96 | $189.00 | $192.36 | $192.36 | 171,778 |
2017-03-28 | $187.90 | $190.83 | $186.31 | $190.38 | $190.38 | 172,978 |
2017-03-27 | $186.55 | $189.54 | $184.26 | $188.08 | $188.08 | 251,221 |
2017-03-24 | $186.30 | $191.11 | $184.80 | $189.42 | $189.42 | 262,333 |
2017-03-23 | $185.51 | $186.63 | $183.01 | $185.37 | $185.37 | 403,762 |
2017-03-22 | $194.32 | $194.72 | $185.00 | $185.76 | $185.76 | 660,550 |
2017-03-21 | $202.45 | $202.46 | $194.01 | $194.70 | $194.70 | 1,414,883 |
2017-03-20 | $202.49 | $203.14 | $200.08 | $202.79 | $202.79 | 258,311 |
2017-03-17 | $204.10 | $204.10 | $199.75 | $202.74 | $202.74 | 317,675 |
2017-03-16 | $202.00 | $205.94 | $201.40 | $204.05 | $204.05 | 109,612 |
2017-03-15 | $199.70 | $201.99 | $197.94 | $201.21 | $201.21 | 116,939 |
2017-03-14 | $197.50 | $199.43 | $195.01 | $198.27 | $198.27 | 87,796 |
2017-03-13 | $197.52 | $198.67 | $196.05 | $197.61 | $197.61 | 98,565 |
2017-03-10 | $199.24 | $199.24 | $195.80 | $197.47 | $197.47 | 76,714 |
2017-03-09 | $196.40 | $202.26 | $195.18 | $196.36 | $196.36 | 120,515 |
2017-03-08 | $198.51 | $198.78 | $195.01 | $196.15 | $196.15 | 77,572 |
2017-03-07 | $199.72 | $200.47 | $195.34 | $197.69 | $197.69 | 164,199 |
2017-03-06 | $202.81 | $202.93 | $199.12 | $199.80 | $199.80 | 116,618 |
2017-03-03 | $204.29 | $204.81 | $202.02 | $203.39 | $203.39 | 51,005 |
2017-03-02 | $206.00 | $206.00 | $202.71 | $203.56 | $203.56 | 93,400 |
2017-03-01 | $203.15 | $205.80 | $203.15 | $204.02 | $204.02 | 253,333 |
2017-02-28 | $202.13 | $204.03 | $199.62 | $200.46 | $200.46 | 205,150 |
2017-02-27 | $200.98 | $204.00 | $200.15 | $203.12 | $203.12 | 127,293 |
2017-02-24 | $197.06 | $202.00 | $194.87 | $200.79 | $200.79 | 133,667 |
2017-02-23 | $197.54 | $199.53 | $196.60 | $198.39 | $198.39 | 150,082 |
2017-02-22 | $193.61 | $197.21 | $193.02 | $196.96 | $196.96 | 132,762 |
2017-02-21 | $194.29 | $195.46 | $190.63 | $194.08 | $194.08 | 194,595 |
2017-02-17 | $199.00 | $199.16 | $190.57 | $191.99 | $191.99 | 340,631 |
2017-02-16 | $203.00 | $203.31 | $200.17 | $202.40 | $202.40 | 108,936 |
2017-02-15 | $202.31 | $204.45 | $199.70 | $203.10 | $203.10 | 116,626 |
2017-02-14 | $202.41 | $204.02 | $201.35 | $201.95 | $201.95 | 69,692 |
2017-02-13 | $201.05 | $205.00 | $201.05 | $203.33 | $203.33 | 126,112 |
2017-02-10 | $199.13 | $203.60 | $199.04 | $200.05 | $200.05 | 170,578 |
2017-02-09 | $196.88 | $205.50 | $196.84 | $198.80 | $198.80 | 245,684 |
2017-02-08 | $197.79 | $200.47 | $191.09 | $196.79 | $196.79 | 231,879 |
2017-02-07 | $203.15 | $207.25 | $197.03 | $197.95 | $197.95 | 403,298 |
2017-02-06 | $199.22 | $205.97 | $198.13 | $203.39 | $203.39 | 155,998 |
2017-02-03 | $199.62 | $204.85 | $198.99 | $202.98 | $202.98 | 226,143 |
2017-02-02 | $194.47 | $199.73 | $193.13 | $198.99 | $198.99 | 159,269 |
2017-02-01 | $203.22 | $206.87 | $190.00 | $195.00 | $195.00 | 762,775 |
2017-01-31 | $206.45 | $207.48 | $203.05 | $205.28 | $205.28 | 125,043 |
2017-01-30 | $205.57 | $207.99 | $202.00 | $206.45 | $206.45 | 123,404 |
2017-01-27 | $205.03 | $208.34 | $205.03 | $206.29 | $206.29 | 69,714 |
2017-01-26 | $208.48 | $210.12 | $205.17 | $206.06 | $206.06 | 91,226 |
2017-01-25 | $209.26 | $211.11 | $204.96 | $208.50 | $208.50 | 77,873 |
2017-01-24 | $204.49 | $211.07 | $202.56 | $209.74 | $209.74 | 90,358 |
2017-01-23 | $202.90 | $204.84 | $202.07 | $204.18 | $204.18 | 88,396 |
2017-01-20 | $200.99 | $204.91 | $199.46 | $203.26 | $203.26 | 75,090 |
2017-01-19 | $207.00 | $207.00 | $198.06 | $200.44 | $200.44 | 163,042 |
2017-01-18 | $208.10 | $208.10 | $205.77 | $206.00 | $206.00 | 73,540 |
2017-01-17 | $207.37 | $209.50 | $206.00 | $207.99 | $207.99 | 123,360 |
2017-01-13 | $211.30 | $211.50 | $207.88 | $208.48 | $208.48 | 78,175 |
2017-01-12 | $210.94 | $210.94 | $206.18 | $210.41 | $210.41 | 86,027 |
2017-01-11 | $210.26 | $211.67 | $208.62 | $211.54 | $211.54 | 53,524 |
2017-01-10 | $207.74 | $212.53 | $207.74 | $209.69 | $209.69 | 75,915 |
2017-01-09 | $209.16 | $211.89 | $205.49 | $207.64 | $207.64 | 131,997 |
2017-01-06 | $209.40 | $210.94 | $205.19 | $209.68 | $209.68 | 179,560 |
2017-01-05 | $218.48 | $218.48 | $207.88 | $209.49 | $209.49 | 232,652 |
2017-01-04 | $216.46 | $221.00 | $214.72 | $220.62 | $220.62 | 173,456 |
2017-01-03 | $217.49 | $217.49 | $212.70 | $216.34 | $216.34 | 171,262 |
2016-12-30 | $216.98 | $220.50 | $216.04 | $217.51 | $217.51 | 125,563 |
2016-12-29 | $215.93 | $218.93 | $213.49 | $215.82 | $215.82 | 64,811 |
2016-12-28 | $219.92 | $221.10 | $214.81 | $216.30 | $216.30 | 107,019 |
2016-12-27 | $215.51 | $220.42 | $215.51 | $217.82 | $217.82 | 118,824 |
2016-12-23 | $214.26 | $217.83 | $214.00 | $214.63 | $214.63 | 94,672 |
2016-12-22 | $214.48 | $217.34 | $212.76 | $215.05 | $215.05 | 102,879 |
2016-12-21 | $217.27 | $218.72 | $212.62 | $215.47 | $215.47 | 106,851 |
2016-12-20 | $208.53 | $219.95 | $207.28 | $219.09 | $219.09 | 245,680 |
2016-12-19 | $203.67 | $208.91 | $203.67 | $208.26 | $208.26 | 142,310 |
2016-12-16 | $210.07 | $210.74 | $204.38 | $205.57 | $205.57 | 142,338 |
2016-12-15 | $206.65 | $211.61 | $204.16 | $209.13 | $209.13 | 100,684 |
2016-12-14 | $209.36 | $210.80 | $204.08 | $206.07 | $206.07 | 111,148 |
2016-12-13 | $206.88 | $214.02 | $206.61 | $209.99 | $209.99 | 82,958 |
2016-12-12 | $217.98 | $218.83 | $206.76 | $207.30 | $207.30 | 283,053 |
2016-12-09 | $210.72 | $219.60 | $210.72 | $216.98 | $216.98 | 324,371 |
2016-12-08 | $199.43 | $215.38 | $197.23 | $213.00 | $213.00 | 380,148 |
2016-12-07 | $193.17 | $201.00 | $193.11 | $199.88 | $199.88 | 170,770 |
2016-12-06 | $191.28 | $194.56 | $187.00 | $194.33 | $194.33 | 159,214 |
2016-12-05 | $193.78 | $198.19 | $189.62 | $190.14 | $190.14 | 141,271 |
2016-12-02 | $192.07 | $195.06 | $190.79 | $192.78 | $192.78 | 115,719 |
2016-12-01 | $191.19 | $193.98 | $189.00 | $191.07 | $191.07 | 115,706 |
2016-11-30 | $199.36 | $199.52 | $191.41 | $191.84 | $191.84 | 191,863 |
2016-11-29 | $197.22 | $201.88 | $197.11 | $198.17 | $198.17 | 205,321 |
2016-11-28 | $195.70 | $199.76 | $195.27 | $197.05 | $197.05 | 171,174 |
2016-11-25 | $197.78 | $198.21 | $195.69 | $197.26 | $197.26 | 50,097 |
2016-11-23 | $195.64 | $199.88 | $195.64 | $199.27 | $199.27 | 131,369 |
2016-11-22 | $194.71 | $197.28 | $193.10 | $196.27 | $196.27 | 189,622 |
2016-11-21 | $190.99 | $194.09 | $190.10 | $193.91 | $193.91 | 101,043 |
2016-11-18 | $190.50 | $190.94 | $189.50 | $190.00 | $190.00 | 128,416 |
2016-11-17 | $190.48 | $191.00 | $187.70 | $190.53 | $190.53 | 218,279 |
2016-11-16 | $195.33 | $198.25 | $189.60 | $190.07 | $190.07 | 385,611 |
2016-11-15 | $189.10 | $198.98 | $188.74 | $196.31 | $196.31 | 283,030 |
2016-11-14 | $187.55 | $190.75 | $185.77 | $190.07 | $190.07 | 230,804 |
2016-11-11 | $182.75 | $192.91 | $182.75 | $186.79 | $186.79 | 502,104 |
2016-11-10 | $178.00 | $185.12 | $178.00 | $183.11 | $183.11 | 345,902 |
2016-11-09 | $165.00 | $180.71 | $165.00 | $177.72 | $177.72 | 737,501 |
2016-11-08 | $165.97 | $167.86 | $163.17 | $164.58 | $164.58 | 472,733 |
2016-11-07 | $169.76 | $171.23 | $166.33 | $168.04 | $168.04 | 230,087 |
2016-11-04 | $166.27 | $171.34 | $165.50 | $167.16 | $167.16 | 317,911 |
2016-11-03 | $163.94 | $169.85 | $163.21 | $166.44 | $166.44 | 636,953 |
2016-11-02 | $183.28 | $183.28 | $160.63 | $163.09 | $163.09 | 1,328,971 |
2016-11-01 | $181.99 | $185.38 | $179.75 | $185.21 | $185.21 | 619,071 |
2016-10-31 | $183.21 | $184.82 | $181.75 | $184.10 | $184.10 | 196,935 |
2016-10-28 | $182.68 | $184.26 | $181.84 | $183.08 | $183.08 | 136,103 |
2016-10-27 | $183.85 | $185.30 | $182.68 | $182.87 | $182.87 | 114,295 |
2016-10-26 | $185.82 | $187.93 | $182.52 | $184.02 | $184.02 | 183,525 |
2016-10-25 | $185.62 | $188.26 | $181.53 | $187.39 | $187.39 | 269,074 |
2016-10-24 | $185.40 | $187.91 | $182.16 | $186.59 | $186.59 | 278,270 |
2016-10-21 | $181.90 | $184.65 | $179.56 | $184.44 | $184.44 | 309,361 |
2016-10-20 | $184.81 | $188.34 | $180.27 | $183.92 | $183.92 | 520,632 |
2016-10-19 | $185.30 | $185.98 | $181.57 | $184.45 | $184.45 | 259,657 |
2016-10-18 | $191.64 | $191.64 | $184.68 | $185.14 | $185.14 | 276,235 |
2016-10-17 | $187.76 | $191.02 | $187.41 | $190.37 | $190.37 | 149,519 |
2016-10-14 | $193.38 | $193.89 | $187.15 | $188.15 | $188.15 | 179,490 |
2016-10-13 | $189.37 | $192.40 | $188.23 | $191.46 | $191.46 | 110,884 |
2016-10-12 | $189.85 | $192.15 | $189.29 | $192.13 | $192.13 | 197,908 |
2016-10-11 | $189.48 | $191.80 | $186.92 | $190.68 | $190.68 | 208,505 |
2016-10-10 | $186.71 | $192.35 | $186.71 | $190.35 | $190.35 | 152,498 |
2016-10-07 | $191.83 | $193.81 | $183.00 | $186.06 | $186.06 | 432,102 |
2016-10-06 | $190.93 | $193.04 | $190.93 | $191.38 | $191.38 | 70,704 |
2016-10-05 | $192.79 | $197.00 | $191.13 | $192.66 | $192.66 | 129,919 |
2016-10-04 | $192.43 | $195.24 | $190.16 | $191.53 | $191.53 | 120,070 |
2016-10-03 | $199.60 | $199.72 | $192.25 | $192.50 | $192.50 | 253,340 |
2016-09-30 | $196.53 | $201.33 | $190.55 | $201.07 | $201.07 | 342,014 |
2016-09-29 | $195.59 | $200.40 | $194.51 | $194.93 | $194.93 | 131,620 |
2016-09-28 | $195.18 | $197.87 | $189.48 | $195.23 | $195.23 | 245,044 |
2016-09-27 | $198.28 | $201.12 | $194.16 | $194.54 | $194.54 | 177,946 |
2016-09-26 | $196.00 | $201.57 | $193.74 | $198.02 | $198.02 | 367,615 |
2016-09-23 | $196.02 | $196.96 | $192.00 | $195.73 | $195.73 | 118,316 |
2016-09-22 | $199.39 | $199.70 | $195.28 | $195.95 | $195.95 | 123,918 |
2016-09-21 | $199.20 | $200.25 | $196.50 | $197.85 | $197.85 | 203,833 |
2016-09-20 | $202.39 | $202.39 | $196.99 | $198.32 | $198.32 | 175,144 |
2016-09-19 | $198.60 | $201.89 | $197.19 | $200.88 | $200.88 | 87,785 |
2016-09-16 | $197.00 | $201.17 | $196.39 | $198.60 | $198.60 | 348,976 |
2016-09-15 | $197.09 | $199.48 | $196.04 | $197.78 | $197.78 | 143,150 |
2016-09-14 | $194.43 | $198.52 | $192.15 | $197.00 | $197.00 | 324,531 |
2016-09-13 | $198.90 | $199.50 | $192.16 | $193.82 | $193.82 | 410,465 |
2016-09-12 | $191.87 | $202.11 | $191.87 | $200.92 | $200.92 | 210,436 |
2016-09-09 | $199.79 | $200.36 | $193.80 | $193.81 | $193.81 | 144,108 |
2016-09-08 | $201.14 | $202.20 | $198.48 | $200.23 | $200.23 | 168,174 |
2016-09-07 | $194.55 | $202.18 | $193.96 | $202.18 | $202.18 | 256,282 |
2016-09-06 | $195.74 | $199.32 | $193.61 | $194.61 | $194.61 | 176,811 |
2016-09-02 | $200.96 | $201.87 | $198.09 | $199.72 | $199.72 | 38,096 |
2016-09-01 | $199.52 | $203.37 | $195.03 | $200.71 | $200.71 | 157,510 |
2016-08-31 | $197.01 | $200.50 | $195.60 | $199.65 | $199.65 | 129,408 |
2016-08-30 | $205.00 | $206.09 | $196.82 | $197.22 | $197.22 | 174,245 |
2016-08-29 | $200.91 | $207.37 | $200.91 | $205.17 | $205.17 | 253,479 |
2016-08-26 | $202.25 | $203.32 | $198.88 | $199.76 | $199.76 | 130,444 |
2016-08-25 | $199.99 | $202.92 | $199.37 | $201.01 | $201.01 | 116,341 |
2016-08-24 | $203.03 | $205.89 | $198.55 | $199.92 | $199.92 | 236,111 |
2016-08-23 | $199.21 | $204.24 | $198.98 | $202.38 | $202.38 | 92,903 |
2016-08-22 | $196.51 | $200.00 | $193.94 | $198.98 | $198.98 | 202,628 |
2016-08-19 | $196.91 | $197.50 | $193.76 | $196.37 | $196.37 | 163,929 |
2016-08-18 | $197.87 | $199.78 | $194.99 | $197.31 | $197.31 | 238,659 |
2016-08-17 | $203.14 | $203.86 | $195.00 | $197.96 | $197.96 | 474,543 |
2016-08-16 | $201.70 | $207.47 | $201.70 | $202.80 | $202.80 | 284,272 |
2016-08-15 | $201.05 | $205.04 | $200.86 | $203.45 | $203.45 | 289,383 |
2016-08-12 | $199.85 | $200.50 | $197.76 | $199.85 | $199.85 | 143,827 |
2016-08-11 | $201.15 | $201.69 | $197.66 | $200.71 | $200.71 | 241,760 |
2016-08-10 | $203.00 | $203.18 | $199.11 | $200.16 | $200.16 | 321,480 |
2016-08-09 | $204.92 | $206.57 | $202.54 | $203.00 | $203.00 | 275,015 |
2016-08-08 | $208.62 | $209.43 | $203.92 | $205.53 | $205.53 | 287,714 |
2016-08-05 | $200.52 | $209.99 | $200.52 | $207.67 | $207.67 | 213,079 |
2016-08-04 | $195.43 | $202.81 | $195.43 | $199.12 | $199.12 | 225,371 |
2016-08-03 | $190.84 | $196.50 | $190.84 | $196.26 | $196.26 | 102,318 |
2016-08-02 | $194.19 | $197.72 | $187.72 | $190.45 | $190.45 | 314,905 |
2016-08-01 | $191.90 | $198.00 | $179.31 | $194.19 | $194.19 | 442,519 |
2016-07-29 | $184.88 | $187.49 | $176.02 | $180.67 | $180.67 | 468,805 |
2016-07-28 | $186.36 | $187.54 | $182.67 | $184.92 | $184.92 | 241,505 |
2016-07-27 | $184.94 | $188.27 | $179.46 | $186.33 | $186.33 | 534,611 |
2016-07-26 | $189.63 | $193.28 | $187.12 | $188.92 | $188.92 | 80,078 |
2016-07-25 | $194.00 | $194.50 | $188.99 | $189.31 | $189.31 | 203,677 |
2016-07-22 | $199.27 | $204.66 | $193.00 | $193.67 | $193.67 | 525,022 |
2016-07-21 | $194.44 | $199.89 | $194.10 | $199.11 | $199.11 | 100,727 |
2016-07-20 | $195.10 | $196.37 | $190.80 | $195.24 | $195.24 | 120,694 |
2016-07-19 | $194.85 | $197.57 | $192.68 | $194.64 | $194.64 | 168,779 |
2016-07-18 | $198.00 | $199.53 | $194.89 | $196.51 | $196.51 | 156,596 |
2016-07-15 | $193.76 | $198.64 | $192.38 | $197.99 | $197.99 | 145,389 |
2016-07-14 | $192.06 | $194.26 | $187.66 | $193.33 | $193.33 | 118,422 |
2016-07-13 | $187.91 | $192.99 | $184.80 | $190.58 | $190.58 | 196,992 |
2016-07-12 | $183.78 | $189.00 | $182.23 | $187.03 | $187.03 | 389,430 |
2016-07-11 | $183.36 | $185.62 | $181.74 | $183.59 | $183.59 | 193,547 |
2016-07-08 | $179.97 | $189.44 | $177.66 | $184.47 | $184.47 | 161,446 |
2016-07-07 | $177.81 | $179.40 | $174.35 | $177.36 | $177.36 | 285,594 |
2016-07-06 | $172.38 | $181.59 | $172.38 | $178.89 | $178.89 | 133,843 |
2016-07-05 | $181.04 | $181.17 | $172.67 | $172.90 | $172.90 | 153,636 |
2016-07-01 | $184.76 | $186.99 | $181.59 | $182.80 | $182.80 | 120,937 |
2016-06-30 | $179.79 | $185.08 | $179.35 | $185.08 | $185.08 | 168,375 |
2016-06-29 | $179.00 | $180.44 | $177.68 | $179.86 | $179.86 | 116,634 |
2016-06-28 | $172.03 | $178.37 | $172.00 | $175.66 | $175.66 | 157,975 |
2016-06-27 | $171.04 | $173.31 | $168.77 | $170.03 | $170.03 | 178,158 |
2016-06-24 | $171.71 | $176.74 | $170.10 | $172.77 | $172.77 | 238,321 |
2016-06-23 | $173.61 | $180.00 | $171.74 | $178.01 | $178.01 | 215,110 |
2016-06-22 | $175.40 | $177.40 | $171.35 | $171.89 | $171.89 | 284,356 |
2016-06-21 | $179.50 | $179.50 | $171.86 | $173.67 | $173.67 | 213,654 |
2016-06-20 | $172.21 | $187.47 | $172.21 | $178.65 | $178.65 | 287,120 |
2016-06-17 | $170.29 | $174.44 | $167.49 | $167.49 | $167.49 | 374,173 |
2016-06-16 | $174.74 | $177.13 | $166.90 | $170.00 | $170.00 | 475,811 |
2016-06-15 | $173.26 | $178.29 | $172.24 | $174.75 | $174.75 | 203,595 |
2016-06-14 | $175.67 | $180.42 | $170.56 | $172.01 | $172.01 | 240,502 |
2016-06-13 | $177.55 | $181.53 | $175.31 | $176.06 | $176.06 | 140,880 |
2016-06-10 | $173.86 | $179.44 | $170.96 | $178.21 | $178.21 | 396,837 |
2016-06-09 | $181.00 | $183.29 | $172.66 | $175.08 | $175.08 | 544,654 |
2016-06-08 | $183.48 | $188.14 | $178.64 | $180.56 | $180.56 | 372,248 |
2016-06-07 | $191.99 | $195.98 | $182.30 | $182.85 | $182.85 | 355,959 |
2016-06-06 | $182.95 | $196.07 | $182.02 | $191.26 | $191.26 | 253,121 |
2016-06-03 | $185.60 | $185.98 | $181.79 | $182.53 | $182.53 | 302,679 |
2016-06-02 | $184.00 | $186.18 | $183.11 | $185.81 | $185.81 | 111,705 |
2016-06-01 | $185.60 | $185.82 | $181.62 | $184.32 | $184.32 | 216,344 |
2016-05-31 | $187.36 | $189.50 | $185.68 | $187.34 | $187.34 | 94,717 |
2016-05-27 | $187.26 | $193.00 | $184.91 | $186.29 | $186.29 | 161,633 |
2016-05-26 | $187.24 | $190.56 | $182.63 | $187.34 | $187.34 | 186,158 |
2016-05-25 | $191.04 | $194.95 | $186.07 | $186.70 | $186.70 | 344,689 |
2016-05-24 | $183.15 | $191.07 | $182.74 | $189.83 | $189.83 | 266,543 |
2016-05-23 | $177.19 | $185.28 | $177.06 | $183.76 | $183.76 | 276,916 |
2016-05-20 | $174.70 | $177.99 | $173.50 | $176.88 | $176.88 | 250,410 |
2016-05-19 | $176.47 | $177.64 | $173.18 | $173.49 | $173.49 | 164,353 |
2016-05-18 | $176.67 | $179.97 | $175.18 | $177.53 | $177.53 | 136,044 |
2016-05-17 | $174.09 | $178.49 | $174.09 | $176.46 | $176.46 | 173,595 |
2016-05-16 | $176.66 | $178.99 | $173.35 | $175.21 | $175.21 | 202,935 |
2016-05-13 | $177.81 | $179.82 | $174.20 | $175.34 | $175.34 | 169,533 |
2016-05-12 | $181.62 | $188.16 | $177.19 | $177.75 | $177.75 | 274,234 |
2016-05-11 | $177.03 | $183.60 | $176.01 | $181.38 | $181.38 | 250,884 |
2016-05-10 | $183.30 | $184.16 | $181.30 | $182.90 | $182.90 | 118,691 |
2016-05-09 | $184.51 | $186.96 | $181.35 | $183.58 | $183.58 | 106,000 |
2016-05-06 | $182.23 | $186.78 | $181.43 | $185.35 | $185.35 | 116,536 |
2016-05-05 | $184.00 | $187.97 | $182.26 | $182.85 | $182.85 | 181,247 |
2016-05-04 | $185.78 | $188.59 | $181.30 | $184.00 | $184.00 | 313,509 |
2016-05-03 | $187.15 | $188.90 | $178.31 | $184.93 | $184.93 | 432,223 |
2016-05-02 | $196.01 | $199.34 | $189.93 | $192.15 | $192.15 | 207,605 |
2016-04-29 | $198.36 | $200.74 | $195.14 | $196.27 | $196.27 | 82,733 |
2016-04-28 | $199.41 | $204.00 | $198.20 | $198.28 | $198.28 | 100,880 |
2016-04-27 | $200.51 | $204.19 | $198.61 | $200.10 | $200.10 | 63,780 |
2016-04-26 | $198.94 | $204.00 | $197.99 | $200.08 | $200.08 | 121,933 |
2016-04-25 | $195.37 | $200.30 | $195.37 | $197.95 | $197.95 | 99,410 |
2016-04-22 | $198.64 | $206.00 | $196.33 | $197.57 | $197.57 | 166,271 |
2016-04-21 | $207.16 | $209.99 | $200.25 | $200.50 | $200.50 | 110,370 |
2016-04-20 | $199.75 | $208.87 | $199.75 | $206.31 | $206.31 | 167,673 |
2016-04-19 | $195.70 | $202.24 | $193.90 | $199.42 | $199.42 | 200,404 |
2016-04-18 | $189.17 | $198.00 | $188.24 | $194.16 | $194.16 | 123,948 |
2016-04-15 | $190.13 | $192.31 | $188.27 | $189.99 | $189.99 | 193,309 |
2016-04-14 | $186.64 | $191.50 | $181.86 | $189.25 | $189.25 | 164,683 |
2016-04-13 | $185.70 | $189.37 | $181.55 | $187.36 | $187.36 | 121,441 |
2016-04-12 | $176.40 | $185.32 | $175.82 | $183.62 | $183.62 | 133,842 |
2016-04-11 | $173.21 | $178.03 | $172.00 | $176.04 | $176.04 | 163,715 |
2016-04-08 | $176.92 | $179.69 | $172.04 | $173.21 | $173.21 | 111,506 |
2016-04-07 | $180.61 | $181.70 | $175.10 | $175.92 | $175.92 | 124,743 |
2016-04-06 | $179.02 | $182.87 | $179.02 | $181.18 | $181.18 | 134,342 |
2016-04-05 | $181.05 | $181.20 | $178.59 | $179.57 | $179.57 | 142,932 |
2016-04-04 | $182.62 | $184.61 | $180.48 | $181.52 | $181.52 | 102,612 |
2016-04-01 | $182.47 | $188.37 | $182.00 | $183.60 | $183.60 | 155,394 |
2016-03-31 | $181.97 | $185.00 | $179.53 | $181.55 | $181.55 | 259,142 |
2016-03-30 | $182.28 | $190.17 | $180.36 | $181.80 | $181.80 | 165,148 |
2016-03-29 | $182.79 | $186.35 | $178.71 | $182.81 | $182.81 | 257,434 |
2016-03-28 | $182.37 | $183.35 | $175.89 | $180.36 | $180.36 | 104,614 |
2016-03-24 | $182.82 | $185.13 | $175.98 | $181.03 | $181.03 | 256,216 |
2016-03-23 | $185.68 | $188.30 | $180.37 | $183.48 | $183.48 | 193,349 |
2016-03-22 | $190.94 | $194.04 | $186.17 | $186.88 | $186.88 | 184,640 |
2016-03-21 | $196.84 | $202.58 | $190.33 | $192.87 | $192.87 | 231,228 |
2016-03-18 | $193.41 | $202.85 | $192.01 | $198.01 | $198.01 | 277,686 |
2016-03-17 | $181.94 | $197.50 | $175.63 | $194.92 | $194.92 | 277,002 |
2016-03-16 | $180.79 | $180.79 | $170.00 | $174.67 | $174.67 | 395,277 |
2016-03-15 | $198.16 | $200.06 | $183.01 | $185.42 | $185.42 | 277,052 |
2016-03-14 | $202.74 | $204.21 | $198.80 | $200.16 | $200.16 | 274,056 |
2016-03-11 | $210.33 | $210.40 | $202.00 | $203.27 | $203.27 | 160,020 |
2016-03-10 | $220.20 | $221.07 | $203.91 | $208.10 | $208.10 | 175,061 |
2016-03-09 | $216.25 | $221.31 | $211.23 | $217.63 | $217.63 | 209,105 |
2016-03-08 | $209.57 | $223.57 | $208.00 | $216.66 | $216.66 | 246,695 |
2016-03-07 | $208.62 | $215.49 | $205.80 | $210.30 | $210.30 | 142,948 |
2016-03-04 | $207.94 | $213.59 | $206.43 | $208.92 | $208.92 | 172,759 |
2016-03-03 | $200.57 | $210.00 | $196.56 | $207.50 | $207.50 | 296,567 |
2016-03-02 | $194.42 | $200.75 | $192.68 | $199.85 | $199.85 | 211,331 |
2016-03-01 | $197.71 | $198.78 | $192.62 | $196.38 | $196.38 | 148,972 |
2016-02-29 | $196.20 | $199.80 | $195.00 | $197.07 | $197.07 | 82,101 |
2016-02-26 | $195.03 | $199.51 | $194.50 | $196.96 | $196.96 | 137,572 |
2016-02-25 | $201.41 | $202.55 | $187.97 | $194.72 | $194.72 | 187,211 |
2016-02-24 | $196.06 | $205.18 | $195.25 | $202.84 | $202.84 | 241,403 |
2016-02-23 | $192.84 | $200.00 | $192.84 | $197.73 | $197.73 | 159,457 |
2016-02-22 | $196.59 | $200.62 | $192.40 | $194.79 | $194.79 | 176,850 |
2016-02-19 | $198.69 | $200.00 | $190.76 | $194.67 | $194.67 | 170,626 |
2016-02-18 | $196.15 | $206.56 | $192.58 | $200.70 | $200.70 | 171,341 |
2016-02-17 | $180.15 | $202.33 | $180.15 | $196.65 | $196.65 | 334,138 |
2016-02-16 | $177.00 | $184.16 | $176.07 | $178.87 | $178.87 | 148,186 |
2016-02-12 | $178.47 | $180.50 | $172.35 | $176.00 | $176.00 | 154,420 |
2016-02-11 | $172.12 | $180.25 | $171.00 | $174.61 | $174.61 | 93,731 |
2016-02-10 | $178.79 | $185.40 | $174.15 | $174.65 | $174.65 | 109,537 |
2016-02-09 | $173.19 | $185.25 | $172.92 | $177.97 | $177.97 | 170,085 |
2016-02-08 | $173.54 | $183.57 | $172.24 | $177.57 | $177.57 | 196,754 |
2016-02-05 | $172.81 | $179.84 | $169.50 | $174.95 | $174.95 | 137,554 |
2016-02-04 | $172.39 | $182.55 | $168.31 | $173.46 | $173.46 | 174,687 |
2016-02-03 | $169.61 | $174.99 | $161.00 | $173.69 | $173.69 | 492,231 |
2016-02-02 | $187.24 | $198.24 | $166.10 | $172.84 | $172.84 | 505,047 |
2016-02-01 | $178.00 | $185.55 | $170.01 | $184.31 | $184.31 | 235,593 |
2016-01-29 | $171.17 | $179.89 | $168.63 | $178.96 | $178.96 | 253,797 |
2016-01-28 | $179.93 | $181.95 | $169.60 | $170.49 | $170.49 | 208,090 |
2016-01-27 | $185.00 | $186.65 | $175.44 | $179.66 | $179.66 | 263,936 |
2016-01-26 | $179.00 | $192.43 | $174.07 | $185.22 | $185.22 | 193,024 |
2016-01-25 | $180.00 | $191.95 | $177.98 | $178.30 | $178.30 | 186,687 |
2016-01-22 | $179.16 | $187.63 | $171.00 | $180.69 | $180.69 | 114,513 |
2016-01-21 | $182.20 | $187.81 | $178.33 | $178.33 | $178.33 | 176,421 |
2016-01-20 | $177.50 | $186.06 | $170.51 | $182.44 | $182.44 | 321,374 |
2016-01-19 | $181.66 | $184.90 | $176.04 | $178.91 | $178.91 | 267,539 |
2016-01-15 | $181.00 | $182.46 | $175.51 | $178.94 | $178.94 | 285,612 |
2016-01-14 | $193.50 | $194.74 | $184.53 | $185.95 | $185.95 | 209,559 |
2016-01-13 | $200.85 | $203.98 | $190.05 | $193.85 | $193.85 | 131,605 |
2016-01-12 | $201.15 | $202.58 | $194.66 | $200.53 | $200.53 | 124,518 |
2016-01-11 | $207.70 | $207.70 | $192.57 | $198.12 | $198.12 | 136,259 |
2016-01-08 | $208.04 | $209.89 | $203.94 | $206.80 | $206.80 | 70,386 |
2016-01-07 | $211.65 | $213.87 | $205.61 | $206.60 | $206.60 | 131,848 |
2016-01-06 | $211.14 | $215.62 | $204.34 | $215.05 | $215.05 | 165,010 |
2016-01-05 | $212.31 | $216.31 | $210.00 | $214.03 | $214.03 | 85,929 |
2016-01-04 | $209.74 | $216.13 | $207.96 | $213.31 | $213.31 | 117,763 |
2015-12-31 | $209.54 | $220.83 | $207.45 | $214.02 | $214.02 | 323,023 |
2015-12-30 | $209.48 | $217.36 | $207.49 | $210.36 | $210.36 | 100,128 |
2015-12-29 | $219.31 | $220.53 | $206.94 | $208.83 | $208.83 | 170,662 |
2015-12-28 | $219.07 | $222.75 | $216.09 | $219.04 | $219.04 | 84,409 |
2015-12-24 | $211.54 | $223.99 | $211.54 | $219.11 | $219.11 | 111,761 |
2015-12-23 | $208.54 | $214.99 | $206.63 | $209.45 | $209.45 | 61,005 |
2015-12-22 | $214.54 | $217.37 | $205.41 | $208.00 | $208.00 | 94,785 |
2015-12-21 | $210.74 | $217.55 | $210.16 | $211.61 | $211.61 | 92,465 |
2015-12-18 | $210.00 | $212.13 | $205.20 | $208.65 | $208.65 | 72,602 |
2015-12-17 | $209.40 | $219.42 | $204.60 | $211.68 | $211.68 | 115,510 |
2015-12-16 | $208.79 | $212.64 | $199.52 | $209.40 | $209.40 | 107,285 |
2015-12-15 | $202.71 | $210.54 | $201.66 | $208.48 | $208.48 | 114,354 |
2015-12-14 | $210.31 | $215.46 | $195.09 | $200.70 | $200.70 | 173,096 |
2015-12-11 | $220.76 | $223.67 | $205.70 | $208.97 | $208.97 | 197,150 |
2015-12-10 | $231.10 | $233.92 | $220.11 | $223.42 | $223.42 | 152,425 |
2015-12-09 | $240.20 | $256.25 | $231.12 | $233.30 | $233.30 | 277,194 |
2015-12-08 | $235.04 | $245.72 | $229.24 | $244.86 | $244.86 | 231,469 |
2015-12-07 | $233.77 | $241.90 | $228.37 | $237.61 | $237.61 | 164,905 |
2015-12-04 | $218.37 | $248.22 | $218.37 | $236.17 | $236.17 | 228,035 |
2015-12-03 | $228.00 | $231.41 | $215.15 | $220.58 | $220.58 | 195,818 |
2015-12-02 | $213.17 | $258.58 | $212.00 | $230.30 | $230.30 | 361,037 |
2015-12-01 | $198.42 | $215.29 | $188.95 | $214.71 | $214.71 | 257,912 |
2015-11-30 | $199.30 | $203.66 | $193.95 | $200.42 | $200.42 | 480,631 |
2015-11-27 | $200.86 | $205.65 | $192.35 | $200.85 | $200.85 | 72,947 |
2015-11-25 | $186.00 | $211.34 | $185.57 | $203.20 | $203.20 | 224,725 |
2015-11-24 | $180.61 | $185.00 | $178.81 | $182.14 | $182.14 | 188,245 |
2015-11-23 | $170.03 | $183.41 | $168.02 | $181.74 | $181.74 | 396,930 |
2015-11-20 | $165.00 | $175.66 | $163.56 | $169.76 | $169.76 | 328,637 |
2015-11-19 | $176.16 | $176.16 | $162.89 | $164.17 | $164.17 | 384,470 |
2015-11-18 | $186.09 | $186.61 | $175.40 | $177.00 | $177.00 | 206,270 |
2015-11-17 | $172.30 | $190.85 | $171.24 | $186.80 | $186.80 | 344,570 |
2015-11-16 | $163.46 | $175.25 | $159.92 | $172.78 | $172.78 | 202,424 |
2015-11-13 | $168.38 | $168.72 | $159.98 | $162.46 | $162.46 | 241,683 |
2015-11-12 | $163.47 | $171.88 | $159.43 | $169.26 | $169.26 | 391,205 |
2015-11-11 | $170.43 | $174.00 | $159.64 | $163.08 | $163.08 | 422,250 |
2015-11-10 | $172.55 | $178.39 | $165.21 | $169.79 | $169.79 | 130,576 |
2015-11-09 | $166.00 | $172.79 | $163.31 | $170.40 | $170.40 | 318,232 |
2015-11-06 | $177.58 | $179.48 | $174.97 | $178.99 | $178.99 | 94,342 |
2015-11-05 | $181.00 | $181.97 | $173.41 | $177.17 | $177.17 | 117,640 |
2015-11-04 | $185.00 | $190.13 | $177.50 | $180.32 | $180.32 | 237,811 |
2015-11-03 | $194.83 | $195.89 | $177.99 | $184.10 | $184.10 | 403,927 |
2015-11-02 | $190.98 | $197.25 | $190.98 | $195.79 | $195.79 | 198,634 |
2015-10-30 | $205.21 | $205.21 | $187.00 | $189.09 | $189.09 | 604,288 |
2015-10-29 | $216.47 | $219.62 | $202.23 | $209.64 | $209.64 | 223,659 |
2015-10-28 | $212.73 | $218.12 | $210.87 | $217.50 | $217.50 | 92,346 |
2015-10-27 | $216.03 | $216.89 | $209.91 | $211.75 | $211.75 | 107,545 |
2015-10-26 | $214.48 | $218.34 | $214.48 | $217.68 | $217.68 | 86,000 |
2015-10-23 | $207.96 | $214.10 | $207.91 | $213.06 | $213.06 | 147,569 |
2015-10-22 | $206.71 | $208.35 | $203.59 | $206.13 | $206.13 | 112,255 |
2015-10-21 | $209.16 | $211.28 | $202.67 | $205.61 | $205.61 | 99,558 |
2015-10-20 | $212.78 | $213.48 | $204.50 | $209.14 | $209.14 | 123,898 |
2015-10-19 | $221.17 | $221.17 | $212.90 | $213.43 | $213.43 | 136,290 |
2015-10-16 | $217.52 | $223.96 | $217.52 | $221.06 | $221.06 | 111,162 |
2015-10-15 | $211.55 | $216.99 | $208.74 | $216.52 | $216.52 | 133,771 |
2015-10-14 | $216.06 | $220.55 | $211.17 | $211.34 | $211.34 | 116,879 |
2015-10-13 | $219.35 | $220.97 | $215.00 | $216.73 | $216.73 | 100,520 |
2015-10-12 | $221.71 | $224.53 | $211.80 | $220.65 | $220.65 | 165,236 |
2015-10-09 | $226.06 | $228.76 | $219.32 | $220.90 | $220.90 | 104,474 |
2015-10-08 | $220.44 | $227.11 | $212.56 | $226.74 | $226.74 | 121,477 |
2015-10-07 | $218.00 | $222.79 | $214.50 | $221.28 | $221.28 | 135,620 |
2015-10-06 | $214.58 | $219.41 | $210.73 | $218.01 | $218.01 | 106,382 |
2015-10-05 | $210.34 | $217.96 | $210.34 | $215.58 | $215.58 | 153,791 |
2015-10-02 | $202.08 | $211.75 | $201.19 | $210.00 | $210.00 | 133,068 |
2015-10-01 | $196.42 | $205.89 | $195.00 | $205.09 | $205.09 | 189,187 |
2015-09-30 | $195.09 | $196.92 | $194.60 | $196.87 | $196.87 | 224,528 |
2015-09-29 | $200.25 | $201.02 | $192.09 | $193.41 | $193.41 | 132,315 |
2015-09-28 | $205.03 | $205.03 | $197.68 | $200.69 | $200.69 | 106,156 |
2015-09-25 | $206.30 | $208.70 | $203.80 | $206.25 | $206.25 | 113,137 |
2015-09-24 | $199.19 | $204.69 | $196.96 | $204.29 | $204.29 | 105,322 |
2015-09-23 | $201.46 | $202.31 | $198.80 | $200.99 | $200.99 | 84,565 |
2015-09-22 | $204.84 | $206.20 | $197.94 | $201.00 | $201.00 | 121,356 |
2015-09-21 | $206.51 | $208.66 | $204.96 | $206.27 | $206.27 | 99,629 |
2015-09-18 | $204.24 | $206.90 | $203.35 | $205.02 | $205.02 | 127,452 |
2015-09-17 | $205.14 | $209.90 | $205.08 | $206.60 | $206.60 | 101,071 |
2015-09-16 | $206.18 | $207.40 | $204.74 | $206.14 | $206.14 | 111,377 |
2015-09-15 | $204.47 | $208.00 | $201.99 | $207.06 | $207.06 | 96,310 |
2015-09-14 | $203.08 | $204.24 | $200.38 | $203.76 | $203.76 | 85,145 |
2015-09-11 | $199.80 | $202.50 | $197.26 | $202.08 | $202.08 | 105,206 |
2015-09-10 | $202.41 | $203.88 | $198.03 | $199.75 | $199.75 | 65,119 |
2015-09-09 | $203.39 | $204.39 | $201.30 | $202.29 | $202.29 | 68,735 |
2015-09-08 | $199.10 | $203.16 | $196.63 | $202.50 | $202.50 | 94,833 |
2015-09-04 | $200.95 | $202.84 | $195.03 | $195.95 | $195.95 | 122,334 |
Credit Acceptance Corp (CACC) News Headlines
Recent Credit Acceptance Corp (CACC) News
Similar Companies to Credit Acceptance Corp (CACC) in the Credit Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
American Express Company | AXP | Credit Services | Financial Services | 54,900 |
Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
Western Union Company | WU | Credit Services | Financial Services | 17,800 |