Canadian Imperial Bank Of Commerce (CM) Exchange: NYSE

Data as of March 29, 2024

$50.32 ($0.16) 0.32%

Canadian Imperial Bank Of Commerce - Daily Information
Click for more stock information on Canadian Imperial Bank Of Commerce.
Daily Information Data
Date March 29, 2024
Open $50.15
Previous Close $50.32
High $50.62
Low $50.15
Adjusted Open $50.15
Previous Adjusted Close $50.32
Adjusted High $50.62
Adjusted Low $50.15

About Canadian Imperial Bank Of Commerce (CM)

Canadian Imperial Bank of Commerce (CM) is one of the Big Five banks in Canada and is the fifth-largest bank in the country by market capitalization. The bank was founded in 1867 and provides a range of financial products and services to its retail and commercial customers. Over the years, CM has grown its retail banking, wealth management, asset management, and insurance segments. Today, CM has more than 11,000 employees and approximately 1,100 branches across Canada, as well as an established presence in the United States and internationally. The bank is known for offering clients a wide range of products and services to meet their financial needs, such as day-to-day banking, mortgages, investments, wealth management, credit cards, debit cards, and more. Additionally, CM’s diverse workforce and commitment to sustainability has allowed them to stay at the forefront of modern banking technology.

Historical Stock Data for Canadian Imperial Bank Of Commerce (CM)

Date Open High Low Close Adj.Close Volume
2024-03-25 $50.15 $50.62 $50.15 $50.32 $50.32 5,130,802
2024-03-22 $50.56 $50.70 $50.09 $50.16 $50.16 1,181,354
2024-03-21 $50.46 $50.92 $50.33 $50.64 $50.64 1,506,130
2024-03-20 $49.54 $50.42 $49.31 $50.33 $50.33 1,351,366
2024-03-19 $49.43 $49.88 $49.38 $49.73 $49.73 3,253,601
2024-03-18 $49.34 $49.69 $48.91 $49.60 $49.60 1,156,740
2024-03-15 $49.12 $49.57 $49.03 $49.24 $49.24 1,501,941
2024-03-14 $49.86 $49.93 $48.89 $49.21 $49.21 1,193,766
2024-03-13 $49.63 $50.06 $49.62 $49.89 $49.89 1,549,894
2024-03-12 $49.62 $49.69 $49.38 $49.60 $49.60 1,041,092
2024-03-11 $49.39 $49.79 $49.17 $49.59 $49.59 1,056,533
2024-03-08 $49.66 $49.78 $49.30 $49.60 $49.60 1,852,515
2024-03-07 $49.26 $49.62 $48.94 $49.44 $49.44 2,096,256
2024-03-06 $49.00 $49.40 $48.82 $49.06 $49.06 4,440,284
2024-03-05 $48.51 $48.97 $48.47 $48.77 $48.77 3,597,609
2024-03-04 $48.36 $48.98 $48.17 $48.47 $48.47 4,539,484
2024-03-01 $47.83 $48.71 $47.76 $48.51 $48.51 3,984,387
2024-02-29 $47.25 $47.72 $46.58 $47.32 $47.32 2,516,660
2024-02-28 $46.34 $46.45 $46.11 $46.29 $46.29 1,243,247
2024-02-27 $46.61 $46.75 $46.24 $46.47 $46.47 2,158,172
2024-02-26 $46.76 $47.11 $46.31 $46.51 $46.51 1,075,479
2024-02-23 $46.86 $47.10 $46.63 $46.95 $46.95 5,861,089
2024-02-22 $46.60 $46.94 $46.49 $46.77 $46.77 2,995,602
2024-02-21 $46.17 $46.42 $46.02 $46.32 $46.32 2,588,273
2024-02-20 $45.98 $46.65 $45.84 $46.44 $46.44 2,183,537
2024-02-16 $45.60 $45.99 $45.49 $45.88 $45.88 1,887,897
2024-02-15 $45.13 $45.89 $45.13 $45.71 $45.71 1,640,958
2024-02-14 $44.70 $45.02 $44.66 $44.92 $44.92 1,294,935
2024-02-13 $44.91 $44.91 $43.86 $44.29 $44.29 1,935,724
2024-02-12 $45.10 $45.66 $45.04 $45.56 $45.56 1,435,793
2024-02-09 $44.79 $45.14 $44.57 $45.10 $45.10 1,666,168
2024-02-08 $44.54 $44.70 $44.20 $44.66 $44.66 2,289,935
2024-02-07 $44.82 $44.99 $44.55 $44.77 $44.77 2,776,400
2024-02-06 $44.83 $45.09 $44.62 $44.86 $44.86 1,314,241
2024-02-05 $45.09 $45.13 $44.53 $44.86 $44.86 1,037,836
2024-02-02 $45.39 $45.53 $45.04 $45.40 $45.40 2,079,129
2024-02-01 $45.16 $45.66 $44.75 $45.60 $45.60 2,609,469
2024-01-31 $45.73 $46.08 $45.13 $45.18 $45.18 1,973,582
2024-01-30 $46.26 $46.31 $45.79 $45.95 $45.95 1,291,726
2024-01-29 $45.68 $46.27 $45.44 $46.25 $46.25 714,451
2024-01-26 $45.85 $46.05 $45.63 $45.77 $45.77 667,302
2024-01-25 $45.71 $45.94 $45.40 $45.92 $45.92 955,628
2024-01-24 $45.63 $45.85 $45.29 $45.45 $45.45 1,406,827
2024-01-23 $45.65 $45.73 $44.97 $45.24 $45.24 1,349,034
2024-01-22 $46.10 $46.15 $45.23 $45.50 $45.50 1,163,086
2024-01-19 $45.36 $46.02 $45.20 $45.92 $45.92 2,194,470
2024-01-18 $45.90 $45.95 $45.07 $45.20 $45.20 1,358,852
2024-01-17 $45.38 $45.85 $45.19 $45.66 $45.66 1,979,376
2024-01-16 $45.53 $45.99 $45.23 $45.94 $45.94 1,745,522
2024-01-12 $46.63 $46.90 $45.93 $46.02 $46.02 1,941,692
2024-01-11 $46.97 $47.09 $45.95 $46.31 $46.31 3,306,809
2024-01-10 $47.56 $47.71 $47.04 $47.16 $47.16 1,125,766
2024-01-09 $47.60 $47.74 $47.25 $47.56 $47.56 1,072,144
2024-01-08 $47.67 $47.99 $47.59 $47.97 $47.97 1,038,412
2024-01-05 $47.50 $48.11 $47.29 $47.68 $47.68 1,051,839
2024-01-04 $47.28 $47.77 $47.16 $47.44 $47.44 934,251
2024-01-03 $47.36 $47.60 $47.16 $47.26 $47.26 1,459,509
2024-01-02 $47.63 $48.06 $47.53 $47.84 $47.84 1,153,544
2023-12-29 $47.83 $48.36 $47.81 $48.14 $48.14 972,091
2023-12-28 $48.16 $48.45 $47.79 $48.01 $48.01 1,531,536
2023-12-27 $48.13 $48.43 $48.01 $48.20 $48.20 1,313,181
2023-12-26 $48.53 $48.92 $48.34 $48.81 $48.13 8,801,188
2023-12-22 $47.84 $48.59 $47.84 $48.39 $48.39 1,352,193
2023-12-21 $47.17 $47.84 $47.11 $47.69 $47.69 1,759,651
2023-12-20 $46.75 $47.48 $46.68 $46.75 $46.75 3,114,225
2023-12-19 $45.85 $46.65 $45.77 $46.59 $46.59 1,221,288
2023-12-18 $45.52 $45.83 $45.37 $45.48 $45.48 838,335
2023-12-15 $45.64 $45.93 $45.39 $45.49 $45.49 1,282,059
2023-12-14 $45.00 $45.75 $45.00 $45.45 $45.45 2,384,257
2023-12-13 $43.17 $44.55 $42.97 $44.49 $44.49 1,989,482
2023-12-12 $42.76 $43.14 $42.59 $43.12 $43.12 824,601
2023-12-11 $43.01 $43.10 $42.72 $42.89 $42.89 1,171,186
2023-12-08 $42.60 $43.21 $42.60 $43.02 $43.02 1,153,264
2023-12-07 $42.54 $42.73 $42.28 $42.65 $42.65 1,172,410
2023-12-06 $42.62 $42.81 $42.31 $42.46 $42.46 1,655,942
2023-12-05 $41.80 $42.32 $41.77 $42.30 $42.30 1,236,309
2023-12-04 $41.48 $42.14 $41.44 $42.05 $42.05 1,190,421
2023-12-01 $41.27 $42.05 $41.09 $41.90 $41.90 2,139,865
2023-11-30 $39.90 $41.41 $39.90 $41.30 $41.30 2,830,142
2023-11-29 $38.73 $39.39 $38.62 $39.26 $39.26 1,332,145
2023-11-28 $38.43 $38.81 $37.97 $38.61 $38.61 1,391,570
2023-11-27 $39.05 $39.36 $38.71 $38.83 $38.83 1,573,025
2023-11-24 $39.32 $39.55 $39.20 $39.43 $39.43 530,560
2023-11-22 $38.85 $39.31 $38.70 $39.20 $39.20 1,282,572
2023-11-21 $39.38 $39.74 $38.91 $38.97 $38.97 2,161,223
2023-11-20 $39.54 $39.62 $39.24 $39.56 $39.56 880,141
2023-11-17 $39.37 $39.55 $39.22 $39.53 $39.53 1,249,641
2023-11-16 $38.90 $39.10 $38.83 $38.95 $38.95 913,196
2023-11-15 $39.05 $39.37 $38.78 $39.10 $39.10 1,913,033
2023-11-14 $38.53 $39.06 $38.52 $38.92 $38.92 1,751,380
2023-11-13 $37.60 $37.98 $37.46 $37.78 $37.78 867,711
2023-11-10 $37.66 $37.79 $37.29 $37.68 $37.68 663,253
2023-11-09 $37.76 $37.99 $37.47 $37.52 $37.52 1,163,779
2023-11-08 $37.49 $37.68 $37.25 $37.44 $37.44 739,340
2023-11-07 $37.63 $37.78 $37.39 $37.56 $37.56 756,412
2023-11-06 $38.06 $38.23 $37.70 $37.90 $37.90 1,043,291
2023-11-03 $37.99 $38.22 $37.76 $37.91 $37.91 1,631,534
2023-11-02 $36.04 $37.43 $35.96 $37.38 $37.38 2,416,458
2023-11-01 $35.35 $35.55 $35.09 $35.50 $35.50 1,747,646
2023-10-31 $35.31 $35.33 $34.85 $35.27 $35.27 1,074,405
2023-10-30 $35.19 $35.46 $34.96 $35.32 $35.32 1,310,257
2023-10-27 $35.02 $35.20 $34.45 $34.73 $34.73 1,573,168
2023-10-26 $34.92 $35.28 $34.74 $35.02 $35.02 1,213,494
2023-10-25 $34.80 $34.96 $34.35 $34.94 $34.94 1,843,130
2023-10-24 $35.49 $35.56 $34.83 $35.12 $35.12 1,530,119
2023-10-23 $35.38 $35.89 $35.19 $35.62 $35.62 2,260,294
2023-10-20 $36.55 $36.71 $35.45 $35.48 $35.48 1,934,291
2023-10-19 $37.03 $37.32 $36.68 $36.68 $36.68 2,004,986
2023-10-18 $37.93 $38.06 $37.08 $37.13 $37.13 1,199,423
2023-10-17 $37.72 $38.43 $37.72 $38.23 $38.23 1,104,604
2023-10-16 $37.74 $38.14 $37.48 $38.11 $38.11 1,535,953
2023-10-13 $37.86 $38.05 $37.26 $37.36 $37.36 1,281,806
2023-10-12 $38.22 $38.22 $37.36 $37.64 $37.64 1,301,988
2023-10-11 $38.10 $38.34 $37.74 $38.17 $38.17 979,336
2023-10-10 $37.60 $38.16 $37.57 $38.07 $38.07 1,168,249
2023-10-09 $37.08 $37.50 $36.99 $37.43 $37.43 692,858
2023-10-06 $37.16 $37.49 $36.51 $37.37 $37.37 1,843,488
2023-10-05 $37.00 $37.38 $36.81 $37.30 $37.30 1,758,604
2023-10-04 $36.77 $37.10 $36.31 $37.06 $37.06 1,301,460
2023-10-03 $37.42 $37.51 $36.63 $36.71 $36.71 1,747,633
2023-10-02 $38.40 $38.59 $37.55 $37.64 $37.64 3,489,119
2023-09-29 $39.45 $39.45 $38.57 $38.61 $38.61 1,679,432
2023-09-28 $38.53 $39.20 $38.53 $39.08 $39.08 1,265,653
2023-09-27 $39.29 $39.30 $38.24 $38.49 $38.49 1,664,476
2023-09-26 $39.85 $40.21 $39.80 $39.81 $39.81 4,826,969
2023-09-25 $40.00 $40.34 $39.86 $40.16 $40.16 1,302,453
2023-09-22 $40.56 $40.67 $40.07 $40.08 $40.08 5,423,940
2023-09-21 $40.59 $40.79 $40.38 $40.38 $40.38 1,463,813
2023-09-20 $41.11 $41.39 $40.91 $40.96 $40.96 675,385
2023-09-19 $41.08 $41.15 $40.81 $40.91 $40.91 795,490
2023-09-18 $41.12 $41.17 $40.61 $40.93 $40.93 755,666
2023-09-15 $40.62 $41.05 $40.57 $40.99 $40.99 2,098,612
2023-09-14 $40.68 $40.76 $40.43 $40.72 $40.72 978,014
2023-09-13 $40.07 $40.53 $40.04 $40.27 $40.27 1,082,672
2023-09-12 $39.77 $40.09 $39.65 $39.91 $39.91 995,634
2023-09-11 $39.23 $39.73 $39.05 $39.67 $39.67 818,148
2023-09-08 $39.05 $39.25 $38.88 $38.97 $38.97 972,818
2023-09-07 $39.43 $39.61 $39.08 $39.10 $39.10 984,539
2023-09-06 $39.50 $39.71 $39.15 $39.43 $39.43 734,603
2023-09-05 $39.78 $39.98 $39.59 $39.70 $39.70 1,813,669
2023-09-01 $39.85 $39.92 $39.63 $39.82 $39.82 2,055,760
2023-08-31 $39.86 $40.05 $39.31 $39.61 $39.61 3,192,629
2023-08-30 $41.01 $41.27 $40.82 $40.88 $40.88 795,241
2023-08-29 $40.04 $40.84 $39.97 $40.76 $40.76 762,736
2023-08-28 $39.84 $40.19 $39.77 $40.11 $40.11 899,613
2023-08-25 $39.83 $40.07 $39.17 $39.68 $39.68 1,681,835
2023-08-24 $39.60 $39.98 $39.48 $39.72 $39.72 1,358,427
2023-08-23 $39.33 $39.68 $39.12 $39.59 $39.59 1,200,547
2023-08-22 $39.43 $39.61 $39.11 $39.23 $39.23 1,058,296
2023-08-21 $39.80 $40.02 $39.27 $39.44 $39.44 963,056
2023-08-18 $39.55 $39.83 $39.41 $39.69 $39.69 1,603,503
2023-08-17 $40.36 $40.48 $39.77 $39.77 $39.77 1,470,751
2023-08-16 $40.00 $40.20 $39.86 $40.06 $40.06 1,081,526
2023-08-15 $40.98 $41.08 $39.92 $40.13 $40.13 1,604,623
2023-08-14 $41.44 $41.55 $41.13 $41.34 $41.34 821,484
2023-08-11 $41.46 $41.87 $41.43 $41.67 $41.67 499,195
2023-08-10 $41.88 $42.11 $41.50 $41.68 $41.68 1,264,333
2023-08-09 $41.94 $42.05 $41.48 $41.58 $41.58 894,839
2023-08-08 $42.00 $42.19 $41.68 $42.05 $42.05 1,175,663
2023-08-07 $42.55 $42.96 $42.55 $42.80 $42.80 364,065
2023-08-04 $42.30 $43.02 $42.23 $42.55 $42.55 1,113,486
2023-08-03 $42.30 $42.43 $41.97 $42.32 $42.32 548,864
2023-08-02 $42.68 $42.68 $42.07 $42.56 $42.56 1,155,659
2023-08-01 $43.76 $43.76 $42.90 $43.10 $43.10 1,497,955
2023-07-31 $44.00 $44.33 $43.86 $44.07 $44.07 547,691
2023-07-28 $43.79 $43.99 $43.53 $43.76 $43.76 522,226
2023-07-27 $43.80 $44.20 $43.34 $43.47 $43.47 817,863
2023-07-26 $43.52 $43.86 $43.30 $43.64 $43.64 713,644
2023-07-25 $44.13 $44.13 $43.46 $43.59 $43.59 1,361,017
2023-07-24 $43.82 $44.40 $43.73 $44.09 $44.09 859,411
2023-07-21 $43.97 $43.99 $43.65 $43.81 $43.81 587,301
2023-07-20 $44.09 $44.26 $43.72 $43.97 $43.97 723,720
2023-07-19 $44.00 $44.15 $43.77 $43.96 $43.96 919,179
2023-07-18 $43.23 $43.89 $43.23 $43.87 $43.87 1,725,053
2023-07-17 $42.85 $43.32 $42.75 $43.25 $43.25 2,379,459
2023-07-14 $43.48 $43.59 $42.78 $42.84 $42.84 1,695,586
2023-07-13 $42.48 $43.35 $42.44 $43.31 $43.31 1,170,568
2023-07-12 $42.31 $42.47 $42.11 $42.27 $42.27 1,456,172
2023-07-11 $41.99 $42.13 $41.79 $42.03 $42.03 540,272
2023-07-10 $41.97 $42.25 $41.80 $41.89 $41.89 719,787
2023-07-07 $41.89 $42.64 $41.83 $42.02 $42.02 1,254,721
2023-07-06 $42.06 $42.11 $41.58 $41.84 $41.84 1,585,355
2023-07-05 $42.64 $42.69 $42.28 $42.48 $42.48 1,351,160
2023-07-03 $42.66 $43.26 $42.66 $42.98 $42.98 252,588
2023-06-30 $42.77 $42.85 $42.58 $42.68 $42.68 828,603
2023-06-29 $42.40 $42.68 $42.29 $42.50 $42.50 837,144
2023-06-28 $42.11 $42.38 $41.83 $42.27 $42.27 1,046,785
2023-06-27 $42.13 $42.44 $42.04 $42.36 $42.36 1,466,137
2023-06-26 $41.99 $42.98 $41.97 $42.82 $42.16 1,380,808
2023-06-23 $42.09 $42.21 $41.80 $41.87 $41.23 7,205,858
2023-06-22 $42.79 $42.88 $42.37 $42.45 $41.80 898,447
2023-06-21 $43.16 $43.33 $42.88 $42.98 $42.32 780,203
2023-06-20 $43.83 $44.08 $43.12 $43.16 $42.50 1,720,707
2023-06-16 $44.01 $44.44 $43.87 $44.15 $44.15 2,956,385
2023-06-15 $43.36 $43.94 $43.19 $43.89 $43.89 1,565,079
2023-06-14 $43.25 $43.50 $42.91 $43.24 $43.24 2,283,881
2023-06-13 $42.93 $43.14 $42.75 $43.02 $43.02 628,578
2023-06-12 $42.63 $42.86 $42.38 $42.66 $42.66 553,093
2023-06-09 $43.07 $43.15 $42.65 $42.77 $42.77 518,459
2023-06-08 $42.90 $43.10 $42.65 $42.94 $42.94 580,284
2023-06-07 $42.80 $43.20 $42.71 $42.92 $42.92 657,846
2023-06-06 $42.03 $42.83 $41.94 $42.83 $42.83 936,511
2023-06-05 $42.72 $42.79 $41.85 $41.94 $41.94 1,503,000
2023-06-02 $41.61 $42.80 $41.61 $42.73 $42.73 1,235,896
2023-06-01 $41.23 $41.69 $40.77 $41.20 $41.20 1,460,750
2023-05-31 $41.63 $41.80 $41.14 $41.21 $41.21 1,096,554
2023-05-30 $42.48 $42.49 $41.86 $41.96 $41.96 795,761
2023-05-26 $41.72 $42.30 $41.63 $42.28 $42.28 677,326
2023-05-25 $41.19 $41.93 $41.14 $41.66 $41.66 2,120,635
2023-05-24 $41.12 $41.16 $40.84 $40.94 $40.94 1,083,864
2023-05-23 $41.68 $42.15 $41.53 $41.60 $41.60 843,411
2023-05-22 $41.73 $41.98 $41.47 $41.91 $41.91 504,203
2023-05-19 $42.17 $42.20 $41.37 $41.57 $41.57 742,796
2023-05-18 $42.06 $42.06 $41.60 $41.95 $41.95 711,271
2023-05-17 $41.96 $42.22 $41.61 $42.22 $42.22 1,252,634
2023-05-16 $42.40 $42.52 $41.49 $41.60 $41.60 829,144
2023-05-15 $41.66 $42.40 $41.66 $42.40 $42.40 766,387
2023-05-12 $41.78 $41.99 $41.39 $41.65 $41.65 738,722
2023-05-11 $41.15 $41.71 $40.97 $41.66 $41.66 714,120
2023-05-10 $41.75 $41.76 $41.17 $41.59 $41.59 850,016
2023-05-09 $41.08 $41.33 $40.80 $41.23 $41.23 940,193
2023-05-08 $41.97 $42.05 $41.48 $41.61 $41.61 824,290
2023-05-05 $40.72 $41.59 $40.63 $41.50 $41.50 1,540,821
2023-05-04 $40.18 $40.46 $39.63 $39.89 $39.89 2,291,504
2023-05-03 $40.46 $41.03 $40.35 $40.50 $40.50 1,140,239
2023-05-02 $41.58 $41.58 $39.95 $40.45 $40.45 1,883,878
2023-05-01 $41.96 $42.28 $41.71 $41.77 $41.77 1,143,622
2023-04-28 $41.41 $41.96 $41.25 $41.95 $41.95 870,382
2023-04-27 $41.37 $41.73 $41.32 $41.70 $41.70 933,081
2023-04-26 $40.73 $41.46 $40.66 $41.05 $41.05 1,249,101
2023-04-25 $41.93 $42.04 $40.71 $40.72 $40.72 1,267,970
2023-04-24 $42.53 $42.58 $42.19 $42.38 $42.38 645,157
2023-04-21 $43.00 $43.09 $42.33 $42.66 $42.66 1,386,761
2023-04-20 $43.13 $43.49 $43.03 $43.17 $43.17 650,651
2023-04-19 $43.31 $43.48 $43.10 $43.48 $43.48 892,558
2023-04-18 $43.43 $43.64 $43.36 $43.40 $43.40 733,937
2023-04-17 $43.19 $43.31 $42.72 $43.30 $43.30 1,268,823
2023-04-14 $43.65 $43.94 $43.27 $43.37 $43.37 730,760
2023-04-13 $43.12 $43.34 $42.99 $43.27 $43.27 771,107
2023-04-12 $43.06 $43.35 $42.82 $42.93 $42.93 1,011,481
2023-04-11 $42.65 $42.98 $42.54 $42.84 $42.84 623,419
2023-04-10 $42.01 $42.44 $41.95 $42.42 $42.42 625,968
2023-04-06 $42.19 $42.36 $41.82 $42.30 $42.30 601,577
2023-04-05 $42.29 $42.50 $42.08 $42.24 $42.24 919,933
2023-04-04 $43.30 $43.39 $42.37 $42.48 $42.48 887,599
2023-04-03 $42.67 $43.06 $42.62 $43.01 $43.01 872,731
2023-03-31 $42.23 $42.52 $42.16 $42.42 $42.42 868,807
2023-03-30 $42.06 $42.31 $41.89 $42.02 $42.02 1,005,244
2023-03-29 $41.55 $41.94 $41.55 $41.78 $41.78 1,306,303
2023-03-28 $41.28 $41.44 $40.89 $41.23 $41.23 889,955
2023-03-27 $41.50 $41.51 $40.91 $41.20 $41.20 2,135,654
2023-03-24 $40.92 $41.34 $40.53 $41.32 $41.32 5,237,084
2023-03-23 $42.14 $42.43 $41.24 $41.39 $41.39 6,006,721
2023-03-22 $42.14 $42.73 $41.79 $41.81 $41.81 1,043,047
2023-03-21 $42.47 $42.52 $41.96 $42.06 $42.06 928,628
2023-03-20 $41.97 $42.30 $41.29 $41.59 $41.59 1,635,575
2023-03-17 $41.55 $41.81 $41.27 $41.52 $41.52 1,657,347
2023-03-16 $40.69 $42.13 $40.50 $41.74 $41.74 1,613,144
2023-03-15 $40.87 $41.13 $40.39 $41.12 $41.12 1,752,686
2023-03-14 $42.60 $42.65 $41.51 $41.99 $41.99 2,229,817
2023-03-13 $40.92 $41.82 $39.97 $41.38 $41.38 2,794,466
2023-03-10 $42.21 $42.66 $41.55 $41.73 $41.73 2,297,433
2023-03-09 $44.31 $44.43 $42.36 $42.54 $42.54 1,592,904
2023-03-08 $44.91 $44.92 $44.21 $44.48 $44.48 673,862
2023-03-07 $46.18 $46.22 $44.81 $44.91 $44.91 868,021
2023-03-06 $46.39 $46.72 $46.15 $46.30 $46.30 707,254
2023-03-03 $45.66 $46.43 $45.64 $46.39 $46.39 742,710
2023-03-02 $45.69 $45.69 $45.12 $45.63 $45.63 708,526
2023-03-01 $45.68 $45.98 $45.14 $45.91 $45.91 649,789
2023-02-28 $46.19 $46.20 $45.67 $45.73 $45.73 1,198,298
2023-02-27 $46.49 $46.83 $46.11 $46.22 $46.22 745,179
2023-02-24 $44.78 $46.35 $44.56 $46.20 $46.20 2,718,155
2023-02-23 $45.56 $45.59 $45.03 $45.23 $45.23 1,597,436
2023-02-22 $45.37 $45.37 $44.85 $45.19 $45.19 1,450,990
2023-02-21 $46.06 $46.07 $45.24 $45.39 $45.39 966,987
2023-02-17 $46.13 $46.54 $45.90 $46.38 $46.38 1,512,379
2023-02-16 $46.24 $46.60 $46.02 $46.24 $46.24 570,542
2023-02-15 $46.45 $46.65 $46.26 $46.64 $46.64 781,546
2023-02-14 $46.62 $46.93 $46.17 $46.82 $46.82 796,836
2023-02-13 $46.07 $46.68 $45.88 $46.63 $46.63 712,503
2023-02-10 $45.93 $46.25 $45.70 $46.21 $46.21 506,576
2023-02-09 $46.49 $46.63 $45.57 $45.71 $45.71 724,141
2023-02-08 $46.11 $46.63 $45.96 $46.07 $46.07 615,424
2023-02-07 $45.62 $46.58 $45.45 $46.38 $46.38 755,688
2023-02-06 $45.87 $46.01 $45.47 $45.70 $45.70 592,085
2023-02-03 $45.95 $46.40 $45.85 $46.09 $46.09 849,735
2023-02-02 $46.10 $46.39 $45.83 $46.18 $46.18 794,676
2023-02-01 $45.60 $46.20 $45.38 $45.97 $45.97 1,150,359
2023-01-31 $44.55 $45.68 $44.55 $45.62 $45.62 935,433
2023-01-30 $44.46 $44.72 $44.41 $44.56 $44.56 690,436
2023-01-27 $44.07 $44.71 $44.07 $44.63 $44.63 834,299
2023-01-26 $43.91 $44.16 $43.71 $44.11 $44.11 1,080,922
2023-01-25 $43.52 $43.87 $43.26 $43.62 $43.62 1,062,839
2023-01-24 $43.90 $44.00 $43.54 $43.64 $43.64 542,686
2023-01-23 $43.65 $43.98 $43.21 $43.88 $43.88 1,098,636
2023-01-20 $43.26 $43.54 $42.82 $43.54 $43.54 968,980
2023-01-19 $43.09 $43.35 $42.73 $43.03 $43.03 676,666
2023-01-18 $44.07 $44.39 $43.16 $43.25 $43.25 1,048,710
2023-01-17 $43.67 $44.05 $43.62 $43.96 $43.96 721,450
2023-01-13 $42.90 $43.73 $42.75 $43.67 $43.67 825,133
2023-01-12 $42.99 $43.47 $42.75 $43.30 $43.30 778,482
2023-01-11 $42.59 $42.88 $42.38 $42.64 $42.64 746,632
2023-01-10 $42.49 $42.59 $42.27 $42.39 $42.39 686,406
2023-01-09 $42.22 $42.68 $42.14 $42.43 $42.43 1,126,565
2023-01-06 $41.30 $42.12 $41.16 $42.07 $42.07 643,605
2023-01-05 $41.30 $41.34 $40.67 $41.12 $41.12 631,492
2023-01-04 $40.95 $41.68 $40.86 $41.52 $41.52 947,405
2023-01-03 $40.56 $40.80 $40.22 $40.52 $40.52 798,585
2022-12-30 $40.44 $40.68 $40.22 $40.45 $40.45 698,399
2022-12-29 $39.72 $40.65 $39.72 $40.58 $40.58 1,494,075
2022-12-28 $40.42 $40.56 $39.40 $39.50 $39.50 1,229,487
2022-12-27 $40.17 $40.46 $40.04 $40.36 $40.36 521,356
2022-12-23 $40.66 $40.99 $40.50 $40.98 $40.35 4,205,324
2022-12-22 $40.87 $40.87 $39.88 $40.55 $39.33 809,902
2022-12-21 $41.00 $41.20 $40.90 $41.05 $39.82 1,228,275
2022-12-20 $40.05 $40.76 $39.93 $40.57 $39.35 1,156,083
2022-12-19 $40.60 $40.97 $39.60 $39.81 $38.61 1,049,770
2022-12-16 $40.41 $40.84 $40.19 $40.50 $39.28 1,209,027
2022-12-15 $41.06 $41.22 $40.52 $40.73 $39.51 1,131,447
2022-12-14 $41.66 $42.07 $41.32 $41.39 $40.15 976,154
2022-12-13 $43.02 $43.13 $41.39 $41.64 $40.39 2,267,226
2022-12-12 $42.57 $42.66 $41.69 $42.30 $41.03 1,560,041
2022-12-09 $42.46 $43.04 $42.44 $42.89 $42.89 639,795
2022-12-08 $43.41 $43.58 $42.62 $42.85 $42.85 801,240
2022-12-07 $42.82 $43.46 $42.82 $43.20 $43.20 674,844
2022-12-06 $43.20 $43.45 $42.66 $43.12 $43.12 1,052,874
2022-12-05 $44.00 $44.32 $42.96 $43.28 $43.28 1,374,422
2022-12-02 $43.92 $44.49 $43.62 $44.13 $44.13 1,397,545
2022-12-01 $47.38 $47.38 $44.23 $44.53 $44.53 2,043,361
2022-11-30 $47.34 $48.27 $46.88 $48.17 $48.17 839,952
2022-11-29 $47.69 $47.69 $46.80 $47.25 $47.25 842,608
2022-11-28 $48.34 $48.41 $47.54 $47.65 $47.65 535,188
2022-11-25 $48.42 $48.80 $48.34 $48.71 $48.71 265,373
2022-11-23 $47.99 $48.48 $47.86 $48.48 $48.48 598,443
2022-11-22 $47.80 $48.22 $47.72 $48.07 $48.07 453,929
2022-11-21 $47.32 $47.60 $47.17 $47.57 $47.57 504,421
2022-11-18 $47.61 $47.93 $47.40 $47.47 $47.47 1,061,114
2022-11-17 $46.83 $47.34 $46.81 $47.32 $47.32 625,035
2022-11-16 $47.49 $47.67 $47.16 $47.47 $47.47 505,231
2022-11-15 $48.62 $48.67 $47.25 $47.54 $47.54 837,132
2022-11-14 $48.72 $48.82 $48.24 $48.24 $48.24 891,938
2022-11-11 $48.50 $48.85 $48.06 $48.83 $48.83 857,211
2022-11-10 $47.00 $48.01 $46.93 $48.01 $48.01 1,038,253
2022-11-09 $46.27 $46.45 $45.50 $45.58 $45.58 800,230
2022-11-08 $46.30 $46.88 $46.19 $46.47 $46.47 590,028
2022-11-07 $46.57 $46.70 $45.87 $46.27 $46.27 1,031,216
2022-11-04 $45.29 $46.45 $45.29 $46.32 $46.32 681,775
2022-11-03 $44.28 $44.72 $43.93 $44.38 $44.38 690,874
2022-11-02 $45.26 $46.00 $44.76 $44.82 $44.82 684,333
2022-11-01 $46.00 $46.17 $45.08 $45.37 $45.37 656,091
2022-10-31 $45.05 $45.60 $45.02 $45.41 $45.41 976,413
2022-10-28 $45.01 $45.36 $44.71 $45.29 $45.29 900,892
2022-10-27 $44.99 $45.38 $44.72 $44.97 $44.97 806,749
2022-10-26 $44.20 $45.35 $44.14 $44.80 $44.80 1,144,511
2022-10-25 $43.39 $44.31 $43.36 $44.15 $44.15 844,751
2022-10-24 $43.67 $43.67 $43.06 $43.49 $43.49 781,893
2022-10-21 $42.40 $43.66 $42.20 $43.58 $43.58 713,163
2022-10-20 $43.12 $43.50 $42.25 $42.43 $42.43 735,417
2022-10-19 $43.25 $43.43 $42.55 $42.95 $42.95 582,990
2022-10-18 $44.08 $44.20 $43.24 $43.55 $43.55 1,048,432
2022-10-17 $42.51 $43.43 $42.51 $43.22 $43.22 733,882
2022-10-14 $42.37 $42.53 $41.47 $41.69 $41.69 1,031,999
2022-10-13 $40.25 $42.41 $39.72 $42.13 $42.13 1,690,137
2022-10-12 $40.53 $41.19 $40.32 $40.93 $40.93 1,050,749
2022-10-11 $42.00 $42.10 $40.48 $40.60 $40.60 1,315,336
2022-10-10 $42.72 $42.83 $42.21 $42.25 $42.25 484,278
2022-10-07 $43.11 $43.40 $42.32 $42.56 $42.56 1,707,460
2022-10-06 $44.70 $44.87 $43.09 $43.42 $43.42 2,324,083
2022-10-05 $45.28 $45.55 $44.70 $45.14 $45.14 1,368,634
2022-10-04 $45.52 $46.60 $45.46 $46.10 $46.10 1,462,306
2022-10-03 $44.45 $45.34 $44.20 $45.17 $45.17 1,099,722
2022-09-30 $44.29 $44.52 $43.55 $43.76 $43.76 2,189,099
2022-09-29 $44.33 $44.59 $43.65 $44.15 $44.15 1,776,544
2022-09-28 $43.59 $44.96 $43.46 $44.79 $44.79 1,412,525
2022-09-27 $44.11 $44.38 $43.17 $43.63 $43.63 2,502,815
2022-09-26 $44.34 $45.06 $44.14 $44.59 $43.98 3,985,088
2022-09-23 $45.48 $45.69 $44.28 $44.80 $44.80 1,124,062
2022-09-22 $46.54 $46.69 $45.86 $46.07 $46.07 1,952,191
2022-09-21 $47.29 $47.46 $46.41 $46.41 $46.41 855,412
2022-09-20 $47.96 $47.96 $46.78 $47.16 $47.16 909,462
2022-09-19 $47.16 $48.39 $47.12 $48.37 $48.37 783,787
2022-09-16 $47.90 $48.00 $47.42 $47.72 $47.72 794,745
2022-09-15 $48.14 $48.92 $47.96 $48.49 $48.49 771,943
2022-09-14 $48.22 $48.62 $47.99 $48.20 $48.20 663,951
2022-09-13 $48.48 $48.97 $47.95 $48.15 $48.15 1,089,491
2022-09-12 $49.48 $49.95 $49.39 $49.70 $49.70 836,280
2022-09-09 $48.69 $49.09 $48.61 $49.01 $49.01 960,574
2022-09-08 $46.96 $48.16 $46.69 $48.06 $48.06 870,466
2022-09-07 $46.18 $47.24 $45.97 $47.16 $47.16 684,375
2022-09-06 $47.40 $47.40 $46.39 $46.67 $46.67 761,765
2022-09-02 $47.28 $47.90 $46.79 $47.00 $47.00 1,167,161
2022-09-01 $47.06 $47.09 $46.07 $46.69 $46.69 1,109,504
2022-08-31 $48.15 $48.31 $47.30 $47.31 $47.31 886,280
2022-08-30 $49.49 $49.62 $48.25 $48.39 $48.39 734,132
2022-08-29 $49.67 $49.67 $49.06 $49.29 $49.29 729,426
2022-08-26 $50.87 $51.03 $49.76 $49.76 $49.76 766,222
2022-08-25 $50.86 $51.21 $50.37 $50.56 $50.56 818,809
2022-08-24 $51.00 $51.06 $50.38 $50.49 $50.49 1,000,025
2022-08-23 $51.05 $51.74 $50.82 $51.42 $51.42 599,200
2022-08-22 $51.36 $51.63 $51.07 $51.22 $51.22 550,337
2022-08-19 $52.54 $52.68 $52.00 $52.20 $52.20 576,635
2022-08-18 $53.21 $53.21 $52.77 $52.97 $52.97 475,584
2022-08-17 $52.60 $53.31 $52.44 $53.01 $53.01 729,893
2022-08-16 $52.05 $53.36 $51.99 $53.17 $53.17 718,898
2022-08-15 $52.00 $52.11 $51.48 $52.10 $52.10 475,980
2022-08-12 $52.31 $52.59 $52.06 $52.53 $52.53 602,616
2022-08-11 $51.90 $52.47 $51.90 $52.17 $52.17 548,323
2022-08-10 $50.59 $51.73 $50.44 $51.57 $51.57 812,402
2022-08-09 $50.68 $50.68 $49.86 $50.16 $50.16 481,887
2022-08-08 $50.75 $50.93 $50.32 $50.48 $50.48 507,926
2022-08-05 $50.08 $50.46 $49.97 $50.46 $50.46 476,460
2022-08-04 $50.65 $50.66 $50.16 $50.43 $50.43 397,837
2022-08-03 $50.25 $50.88 $50.11 $50.55 $50.55 642,057
2022-08-02 $50.26 $50.36 $49.62 $50.00 $50.00 843,869
2022-08-01 $50.41 $50.58 $50.05 $50.37 $50.37 356,832
2022-07-29 $50.15 $50.99 $50.08 $50.59 $50.59 616,807
2022-07-28 $49.68 $50.14 $49.30 $50.06 $50.06 626,419
2022-07-27 $49.04 $49.92 $49.04 $49.68 $49.68 693,906
2022-07-26 $49.21 $49.45 $48.79 $48.92 $48.92 502,596
2022-07-25 $49.26 $49.66 $48.92 $49.33 $49.33 638,676
2022-07-22 $48.86 $49.37 $48.40 $48.77 $48.77 825,472
2022-07-21 $48.29 $48.73 $47.88 $48.70 $48.70 503,965
2022-07-20 $48.14 $48.51 $47.97 $48.46 $48.46 529,791
2022-07-19 $47.15 $48.30 $47.13 $48.28 $48.28 930,591
2022-07-18 $46.61 $47.08 $46.39 $46.56 $46.56 934,145
2022-07-15 $45.71 $46.02 $45.19 $45.75 $45.75 1,132,969
2022-07-14 $46.56 $46.61 $45.09 $45.25 $45.25 1,321,887
2022-07-13 $48.19 $48.28 $47.52 $47.80 $47.80 698,819
2022-07-12 $48.27 $49.05 $48.27 $48.45 $48.45 658,293
2022-07-11 $48.50 $48.77 $48.23 $48.71 $48.71 507,894
2022-07-08 $49.01 $49.38 $48.62 $49.03 $49.03 833,578
2022-07-07 $48.11 $49.16 $48.10 $48.96 $48.96 712,281
2022-07-06 $47.61 $47.99 $47.02 $47.81 $47.81 658,878
2022-07-05 $47.80 $47.92 $46.87 $47.84 $47.84 951,691
2022-07-01 $48.38 $49.18 $48.04 $49.09 $49.09 357,981
2022-06-30 $47.96 $48.59 $47.45 $48.54 $48.54 991,427
2022-06-29 $48.92 $49.07 $48.41 $48.54 $48.54 653,224
2022-06-28 $49.27 $49.94 $48.62 $48.84 $48.84 861,105
2022-06-27 $48.66 $49.11 $48.21 $48.88 $48.88 1,498,052
2022-06-24 $48.21 $49.07 $48.14 $49.02 $48.38 3,560,997
2022-06-23 $49.65 $49.77 $47.81 $47.98 $47.36 1,476,951
2022-06-22 $50.06 $50.07 $49.58 $49.64 $48.99 1,962,569
2022-06-21 $50.73 $50.98 $50.37 $50.59 $49.93 896,743
2022-06-17 $49.03 $49.71 $48.78 $49.17 $48.53 1,381,566
2022-06-16 $50.18 $50.25 $48.93 $49.25 $48.61 1,162,974
2022-06-15 $50.54 $51.54 $49.90 $50.96 $50.30 1,020,234
2022-06-14 $50.80 $51.05 $49.72 $50.17 $49.52 955,418
2022-06-13 $51.57 $51.69 $50.53 $50.88 $50.22 1,484,094
2022-06-10 $52.89 $53.14 $52.23 $52.72 $52.03 857,303
2022-06-09 $55.49 $55.67 $53.95 $53.96 $53.26 761,397
2022-06-08 $56.07 $56.19 $55.53 $55.82 $55.09 433,698
2022-06-07 $55.56 $56.27 $55.47 $56.23 $55.50 468,527
2022-06-06 $56.35 $56.68 $55.88 $55.93 $55.20 654,982
2022-06-03 $56.34 $56.52 $55.63 $55.86 $55.13 718,079
2022-06-02 $55.17 $56.48 $54.98 $56.41 $55.68 489,915
2022-06-01 $55.56 $55.68 $54.61 $55.27 $54.55 584,676
2022-05-31 $55.00 $55.59 $54.74 $55.02 $54.30 981,975
2022-05-27 $53.93 $54.76 $53.93 $54.43 $53.72 1,163,356
2022-05-26 $55.20 $55.20 $53.51 $53.74 $53.04 845,595
2022-05-25 $54.31 $55.23 $54.22 $54.76 $54.05 955,578
2022-05-24 $54.47 $54.60 $53.51 $54.36 $53.65 939,076
2022-05-23 $54.41 $55.14 $54.18 $54.45 $53.74 749,494
2022-05-20 $53.65 $54.00 $52.62 $53.45 $52.75 876,404
2022-05-19 $53.09 $54.16 $53.09 $53.48 $52.78 510,618
2022-05-18 $54.73 $54.73 $53.47 $53.56 $52.86 890,576
2022-05-17 $54.58 $55.19 $53.91 $55.03 $54.31 1,236,936
2022-05-16 $53.36 $54.19 $52.92 $53.97 $53.27 759,471
2022-05-13 $104.64 $106.29 $104.39 $106.17 $52.39 679,870
2022-05-12 $104.03 $104.32 $102.28 $103.69 $51.17 913,428
2022-05-11 $105.73 $107.25 $104.44 $104.89 $51.76 1,022,514
2022-05-10 $107.43 $108.17 $105.21 $105.79 $52.21 1,047,014
2022-05-09 $107.30 $107.62 $105.71 $107.07 $52.84 1,073,982
2022-05-06 $108.82 $109.08 $107.41 $108.54 $53.56 754,704
2022-05-05 $111.93 $112.04 $108.49 $109.19 $53.88 860,070
2022-05-04 $110.77 $112.70 $110.05 $112.56 $55.55 717,212
2022-05-03 $110.79 $111.92 $110.45 $110.89 $54.72 839,736
2022-05-02 $110.45 $110.46 $108.53 $110.19 $54.38 759,414
2022-04-29 $112.19 $113.20 $110.36 $110.55 $54.56 735,200
2022-04-28 $110.49 $112.47 $110.36 $111.97 $55.26 919,088
2022-04-27 $111.34 $111.98 $109.60 $110.10 $54.33 984,912
2022-04-26 $112.11 $113.65 $111.50 $111.81 $55.18 1,027,184
2022-04-25 $112.32 $113.48 $110.54 $113.04 $55.78 902,542
2022-04-22 $116.00 $116.26 $113.24 $113.36 $55.94 893,334
2022-04-21 $118.86 $119.59 $116.60 $117.01 $57.74 943,560
2022-04-20 $117.15 $118.94 $116.89 $117.99 $58.23 831,862
2022-04-19 $115.35 $115.72 $114.80 $115.69 $57.09 549,068
2022-04-18 $114.56 $115.23 $114.32 $114.83 $56.67 537,496
2022-04-14 $115.05 $115.63 $114.41 $114.64 $56.57 713,750
2022-04-13 $114.43 $115.10 $113.08 $115.06 $56.78 838,172
2022-04-12 $115.92 $116.50 $114.18 $114.82 $56.66 1,021,172
2022-04-11 $116.75 $117.55 $115.57 $115.73 $57.11 1,490,574
2022-04-08 $116.14 $117.89 $116.14 $116.71 $57.60 1,833,034
2022-04-07 $117.53 $117.53 $115.32 $116.17 $57.33 1,723,388
2022-04-06 $120.11 $120.18 $117.22 $117.60 $58.03 1,500,526
2022-04-05 $121.72 $122.29 $120.19 $120.35 $59.39 747,094
2022-04-04 $120.99 $121.95 $120.55 $121.59 $60.00 784,960
2022-04-01 $122.45 $122.82 $120.31 $120.94 $59.68 617,932
2022-03-31 $124.39 $124.39 $121.54 $121.69 $60.05 1,054,032
2022-03-30 $125.41 $125.96 $123.97 $124.31 $61.35 821,512
2022-03-29 $125.99 $126.42 $124.48 $125.04 $61.71 777,724
2022-03-28 $126.35 $126.35 $124.29 $124.90 $61.64 1,072,998
2022-03-25 $125.80 $126.93 $125.30 $126.65 $62.50 2,768,834
2022-03-24 $127.41 $127.95 $126.44 $126.75 $61.92 2,975,994
2022-03-23 $129.67 $129.82 $126.49 $126.58 $61.84 1,411,192
2022-03-22 $131.40 $131.61 $129.93 $130.56 $63.78 1,987,622
2022-03-21 $130.22 $130.49 $129.42 $130.20 $63.61 701,720
2022-03-18 $127.94 $130.00 $127.86 $129.76 $63.39 1,576,164
2022-03-17 $126.70 $128.54 $126.70 $128.54 $62.80 831,652
2022-03-16 $125.65 $127.35 $124.87 $127.28 $62.18 1,196,114
2022-03-15 $124.17 $124.76 $122.89 $124.66 $60.90 842,796
2022-03-14 $125.56 $126.04 $123.59 $124.18 $60.67 828,382
2022-03-11 $125.34 $126.64 $124.59 $124.67 $60.91 787,404
2022-03-10 $123.80 $125.07 $123.19 $124.75 $60.94 793,106
2022-03-09 $123.27 $125.03 $122.92 $124.36 $60.75 862,604
2022-03-08 $122.81 $123.65 $119.96 $121.00 $59.11 1,475,374
2022-03-07 $123.88 $124.93 $121.92 $122.02 $59.61 1,087,348
2022-03-04 $124.11 $125.56 $123.32 $125.43 $61.28 1,501,722
2022-03-03 $127.02 $127.77 $125.37 $126.14 $61.62 819,666
2022-03-02 $124.68 $127.37 $124.58 $126.97 $62.03 1,209,288
2022-03-01 $125.97 $126.57 $123.04 $123.42 $60.29 1,371,134
2022-02-28 $126.60 $127.39 $125.06 $126.41 $61.76 1,118,074
2022-02-25 $124.70 $128.96 $123.96 $128.78 $62.91 2,053,904
2022-02-24 $121.67 $122.13 $119.03 $120.84 $59.03 1,786,270
2022-02-23 $127.11 $127.99 $125.43 $125.75 $61.43 1,193,478
2022-02-22 $125.26 $126.63 $124.95 $126.47 $61.78 1,006,198
2022-02-18 $126.55 $126.81 $125.73 $125.88 $61.50 763,400
2022-02-17 $128.05 $128.40 $126.47 $126.56 $61.83 851,700
2022-02-16 $127.64 $129.20 $127.64 $128.48 $62.77 572,136
2022-02-15 $127.59 $127.99 $126.57 $127.94 $62.50 852,948
2022-02-14 $128.09 $128.09 $126.13 $126.84 $61.97 665,568
2022-02-11 $128.18 $129.77 $127.23 $127.99 $62.53 615,902
2022-02-10 $129.42 $130.52 $128.02 $128.31 $62.68 587,538
2022-02-09 $131.33 $131.43 $129.85 $130.18 $63.60 938,414
2022-02-08 $130.25 $131.78 $130.23 $131.00 $64.00 837,352
2022-02-07 $128.79 $130.23 $128.66 $130.14 $63.58 686,050
2022-02-04 $128.05 $129.02 $127.71 $128.40 $62.73 620,706
2022-02-03 $128.85 $129.14 $128.01 $128.49 $62.77 900,900
2022-02-02 $128.07 $129.52 $127.22 $129.11 $63.07 1,255,692
2022-02-01 $125.99 $127.45 $125.38 $127.16 $62.12 1,110,066
2022-01-31 $123.95 $125.94 $123.72 $125.52 $61.32 971,128
2022-01-28 $124.86 $124.94 $122.89 $124.47 $60.81 1,095,794
2022-01-27 $128.12 $128.26 $124.63 $125.03 $61.08 970,644
2022-01-26 $127.67 $129.13 $126.39 $127.12 $62.10 973,770
2022-01-25 $124.64 $127.17 $123.23 $126.47 $61.78 1,084,916
2022-01-24 $125.19 $125.58 $122.81 $125.16 $61.14 1,370,516
2022-01-21 $127.90 $128.42 $126.55 $127.12 $62.10 1,035,416
2022-01-20 $130.22 $131.60 $129.17 $129.28 $63.16 998,770
2022-01-19 $131.82 $132.08 $129.97 $130.62 $63.81 1,257,650
2022-01-18 $131.75 $132.48 $130.78 $131.97 $64.47 1,004,292
2022-01-14 $130.00 $131.75 $129.66 $131.59 $64.29 811,378
2022-01-13 $129.67 $131.14 $129.10 $130.78 $63.89 1,059,408
2022-01-12 $127.49 $128.84 $127.49 $128.80 $62.92 759,212
2022-01-11 $124.17 $127.09 $123.89 $127.05 $62.07 933,246
2022-01-10 $124.25 $124.31 $122.67 $123.71 $60.44 975,216
2022-01-07 $121.56 $124.10 $121.44 $124.05 $60.60 1,171,246
2022-01-06 $119.22 $121.62 $118.55 $121.62 $59.42 1,125,680
2022-01-05 $117.85 $119.25 $117.85 $118.69 $57.98 1,041,824
2022-01-04 $117.75 $118.68 $117.25 $117.67 $57.49 953,676
2022-01-03 $116.59 $117.69 $116.59 $117.19 $57.25 517,314
2021-12-31 $115.74 $116.83 $115.74 $116.56 $56.94 612,410
2021-12-30 $115.70 $116.20 $115.55 $115.71 $56.53 503,786
2021-12-29 $115.20 $115.89 $114.75 $115.50 $56.43 734,790
2021-12-28 $115.88 $117.07 $115.68 $115.70 $56.52 2,365,344
2021-12-27 $116.25 $117.69 $115.91 $117.47 $56.77 2,652,930
2021-12-23 $115.24 $115.99 $115.19 $115.90 $56.01 610,392
2021-12-22 $113.04 $114.71 $113.04 $114.66 $55.41 586,050
2021-12-21 $112.81 $113.39 $112.79 $113.15 $54.68 635,886
2021-12-20 $111.78 $111.90 $110.69 $111.81 $54.03 902,272
2021-12-17 $112.85 $114.81 $112.44 $112.46 $54.35 1,317,842
2021-12-16 $112.94 $114.50 $112.63 $114.07 $55.13 985,232
2021-12-15 $110.61 $112.03 $110.24 $111.66 $53.96 595,120
2021-12-14 $110.36 $111.51 $110.14 $110.73 $53.51 595,948
2021-12-13 $111.26 $111.28 $110.02 $110.43 $53.37 767,352
2021-12-10 $112.02 $112.37 $111.15 $111.65 $53.96 540,844
2021-12-09 $111.82 $112.31 $111.50 $111.55 $53.91 504,506
2021-12-08 $112.58 $113.12 $111.94 $112.41 $54.32 649,738
2021-12-07 $112.00 $112.60 $111.60 $112.29 $54.27 960,328
2021-12-06 $110.13 $111.61 $109.91 $110.72 $53.51 845,028
2021-12-03 $108.62 $109.50 $108.17 $109.17 $52.76 1,389,614
2021-12-02 $110.00 $111.30 $102.97 $107.15 $51.78 2,325,776
2021-12-01 $114.08 $114.08 $110.10 $110.10 $53.21 1,226,722
2021-11-30 $113.63 $113.63 $110.88 $111.47 $53.87 1,461,304
2021-11-29 $115.60 $115.97 $114.07 $114.15 $55.17 628,396
2021-11-26 $115.15 $115.17 $114.36 $114.67 $55.42 717,838
2021-11-24 $117.19 $118.00 $117.19 $117.64 $56.85 406,438
2021-11-23 $117.78 $117.96 $116.79 $117.66 $56.86 622,636
2021-11-22 $116.99 $117.77 $116.30 $117.02 $56.55 683,910
2021-11-19 $117.41 $117.41 $115.37 $116.11 $56.11 1,284,922
2021-11-18 $118.23 $118.23 $117.34 $117.82 $56.94 485,230
2021-11-17 $118.39 $118.64 $117.71 $118.28 $57.16 544,828
2021-11-16 $119.13 $119.27 $118.55 $118.60 $57.32 552,694
2021-11-15 $120.05 $120.34 $119.15 $119.28 $57.65 4,967,204
2021-11-12 $118.73 $119.66 $118.44 $119.61 $57.80 396,778
2021-11-11 $118.76 $119.25 $118.54 $118.80 $57.41 370,612
2021-11-10 $119.40 $120.06 $119.03 $119.28 $57.65 510,478
2021-11-09 $118.20 $119.41 $118.16 $119.28 $57.65 673,480
2021-11-08 $119.73 $120.41 $118.25 $118.56 $57.30 2,406,206
2021-11-05 $120.92 $121.47 $119.00 $119.50 $57.75 2,509,442
2021-11-04 $122.74 $123.04 $120.03 $120.28 $58.13 2,209,938
2021-11-03 $121.82 $123.13 $121.64 $122.89 $59.39 470,692
2021-11-02 $121.92 $122.50 $121.42 $122.07 $58.99 321,040
2021-11-01 $122.08 $122.11 $120.92 $122.02 $58.97 397,526
2021-10-29 $121.75 $121.92 $121.02 $121.26 $58.60 622,966
2021-10-28 $121.96 $122.47 $121.25 $122.01 $58.96 558,056
2021-10-27 $121.50 $122.71 $121.15 $121.38 $58.66 811,204
2021-10-26 $121.99 $122.22 $121.38 $121.87 $58.90 733,618
2021-10-25 $121.58 $121.72 $120.66 $121.59 $58.76 581,192
2021-10-22 $120.78 $121.34 $120.29 $121.24 $58.59 705,034
2021-10-21 $120.49 $121.45 $120.07 $120.30 $58.14 506,008
2021-10-20 $119.45 $120.83 $119.39 $120.66 $58.31 613,154
2021-10-19 $120.00 $120.10 $119.47 $119.53 $57.77 465,674
2021-10-18 $119.07 $119.45 $118.70 $119.43 $57.72 563,764
2021-10-15 $118.73 $119.55 $118.44 $119.24 $57.63 755,406
2021-10-14 $117.09 $118.24 $116.87 $117.94 $57.00 2,236,528
2021-10-13 $116.87 $116.93 $115.40 $116.18 $56.15 3,032,740
2021-10-12 $116.87 $117.10 $115.90 $116.64 $56.37 487,512
2021-10-11 $117.97 $118.14 $116.79 $116.88 $56.49 299,590
2021-10-08 $116.33 $117.42 $115.75 $117.21 $56.64 665,868
2021-10-07 $115.00 $115.96 $114.98 $115.74 $55.93 471,062
2021-10-06 $114.00 $114.49 $112.93 $114.43 $55.30 551,690
2021-10-05 $114.03 $114.69 $113.44 $114.42 $55.30 560,264
2021-10-04 $112.44 $114.01 $112.44 $113.27 $54.74 673,992
2021-10-01 $111.77 $112.86 $110.93 $112.43 $54.33 771,860
2021-09-30 $111.85 $112.55 $110.92 $111.30 $53.79 2,208,928
2021-09-29 $112.61 $113.56 $111.59 $111.61 $53.94 1,783,866
2021-09-28 $115.48 $115.48 $112.22 $112.68 $54.46 1,650,134
2021-09-27 $114.35 $115.49 $114.34 $115.32 $55.73 719,156
2021-09-24 $114.88 $115.54 $114.67 $115.25 $55.15 576,368
2021-09-23 $113.69 $115.67 $113.49 $115.28 $55.16 645,524
2021-09-22 $112.55 $113.61 $112.38 $112.59 $53.87 508,634
2021-09-21 $112.29 $113.23 $111.63 $111.64 $53.42 974,390
2021-09-20 $112.46 $113.35 $109.81 $111.64 $53.42 1,546,494
2021-09-17 $116.60 $117.12 $114.40 $114.50 $54.79 2,964,270
2021-09-16 $116.85 $117.11 $115.90 $116.72 $55.85 485,862
2021-09-15 $114.86 $116.85 $114.75 $116.78 $55.88 805,754
2021-09-14 $116.25 $116.62 $114.72 $114.79 $54.93 665,588
2021-09-13 $115.88 $116.57 $115.49 $116.14 $55.57 776,902
2021-09-10 $116.59 $116.77 $115.39 $115.39 $55.21 428,060
2021-09-09 $114.54 $116.53 $114.54 $115.87 $55.44 503,400
2021-09-08 $115.19 $115.75 $114.32 $114.76 $54.91 539,490
2021-09-07 $116.00 $116.53 $115.35 $115.38 $55.21 684,844
2021-09-03 $116.50 $116.50 $115.57 $116.23 $55.61 400,488
2021-09-02 $115.85 $116.21 $115.45 $116.13 $55.57 482,592
2021-09-01 $115.11 $115.58 $114.23 $115.05 $55.05 566,610
2021-08-31 $115.90 $116.45 $115.01 $115.01 $55.03 965,776
2021-08-30 $116.37 $116.59 $115.43 $115.48 $55.26 962,122
2021-08-27 $116.88 $117.33 $115.55 $116.09 $55.55 854,036
2021-08-26 $120.62 $121.11 $116.63 $116.73 $55.85 1,258,368
2021-08-25 $119.25 $120.50 $118.58 $120.17 $57.50 1,230,628
2021-08-24 $117.53 $118.94 $117.42 $118.88 $56.88 1,318,314
2021-08-23 $116.19 $117.48 $116.05 $117.38 $56.16 566,182
2021-08-20 $113.95 $115.14 $113.74 $115.10 $55.07 569,184
2021-08-19 $116.12 $116.12 $114.29 $114.50 $54.79 895,266
2021-08-18 $117.69 $117.72 $116.85 $117.17 $56.06 569,288
2021-08-17 $117.87 $118.09 $116.63 $117.23 $56.09 674,544
2021-08-16 $118.67 $118.67 $117.67 $118.67 $56.78 466,984
2021-08-13 $118.70 $119.28 $118.50 $119.07 $56.97 478,904
2021-08-12 $118.06 $118.76 $118.00 $118.62 $56.76 378,474
2021-08-11 $118.00 $118.85 $118.00 $118.46 $56.68 589,696
2021-08-10 $116.77 $117.89 $116.73 $117.68 $56.31 664,870
2021-08-09 $117.40 $117.44 $116.72 $116.87 $55.92 393,884
2021-08-06 $116.82 $117.38 $116.38 $117.37 $56.16 1,276,028
2021-08-05 $115.35 $116.44 $115.35 $116.09 $55.55 510,524
2021-08-04 $112.91 $115.50 $112.91 $114.91 $54.98 569,038
2021-08-03 $115.40 $116.20 $113.92 $114.42 $54.75 710,112
2021-08-02 $116.60 $117.76 $115.03 $115.28 $55.16 342,866
2021-07-30 $117.33 $117.46 $115.77 $116.24 $55.62 411,746
2021-07-29 $116.49 $117.39 $116.49 $117.11 $56.04 406,704
2021-07-28 $114.74 $116.10 $114.65 $115.79 $55.40 560,874
2021-07-27 $114.39 $115.50 $114.04 $114.72 $54.89 491,086
2021-07-26 $113.83 $114.99 $113.64 $114.96 $55.01 510,180
2021-07-23 $114.09 $114.67 $113.59 $114.01 $54.55 546,264
2021-07-22 $113.79 $113.79 $112.66 $113.47 $54.29 612,300
2021-07-21 $112.08 $113.68 $112.08 $113.44 $54.28 538,010
2021-07-20 $110.12 $111.58 $109.82 $111.21 $53.21 578,036
2021-07-19 $111.22 $111.37 $109.72 $110.41 $52.83 1,072,674
2021-07-16 $114.71 $114.75 $113.12 $113.21 $54.17 512,764
2021-07-15 $113.88 $115.13 $113.86 $114.24 $54.66 541,096
2021-07-14 $114.76 $115.47 $114.13 $114.69 $54.88 524,404
2021-07-13 $114.40 $114.55 $113.56 $114.46 $54.77 477,364
2021-07-12 $113.42 $114.74 $112.86 $114.68 $54.87 401,986
2021-07-09 $113.28 $114.17 $113.04 $113.95 $54.52 560,914
2021-07-08 $112.23 $112.34 $111.13 $112.02 $53.60 824,850
2021-07-07 $113.27 $113.88 $112.79 $113.47 $54.29 507,634
2021-07-06 $114.38 $114.39 $112.93 $113.60 $54.36 770,766
2021-07-02 $114.76 $115.09 $114.38 $114.83 $54.94 461,304
2021-07-01 $114.15 $115.21 $113.91 $115.04 $55.05 502,730
2021-06-30 $113.18 $113.89 $113.15 $113.86 $54.48 1,142,368
2021-06-29 $114.38 $115.00 $113.22 $113.27 $54.20 2,299,894
2021-06-28 $116.56 $116.61 $114.12 $114.61 $54.84 3,320,494
2021-06-25 $117.37 $118.26 $116.97 $116.97 $55.97 3,662,164
2021-06-24 $119.34 $119.41 $118.42 $118.48 $56.12 3,046,454
2021-06-23 $118.80 $119.68 $118.78 $118.86 $56.30 676,006
2021-06-22 $118.49 $118.84 $117.48 $118.77 $56.26 1,028,942
2021-06-21 $117.31 $118.58 $116.78 $118.49 $56.13 736,986
2021-06-18 $116.60 $116.97 $116.15 $116.28 $55.08 1,875,814
2021-06-17 $120.35 $120.35 $117.69 $117.82 $55.81 1,705,432
2021-06-16 $119.49 $120.54 $119.49 $120.09 $56.89 894,552
2021-06-15 $119.07 $119.84 $118.55 $119.82 $56.76 657,536
2021-06-14 $118.68 $119.16 $118.60 $118.94 $56.34 1,209,652
2021-06-11 $119.25 $119.32 $118.52 $118.74 $56.25 562,508
2021-06-10 $119.96 $120.00 $119.17 $119.24 $56.48 746,188
2021-06-09 $119.35 $119.72 $118.89 $119.17 $56.45 688,020
2021-06-08 $119.86 $120.20 $119.43 $119.67 $56.69 1,488,508
2021-06-07 $120.57 $120.60 $119.85 $120.17 $56.92 1,215,478
2021-06-04 $120.20 $120.60 $119.30 $120.22 $56.95 719,310
2021-06-03 $120.21 $120.65 $119.87 $120.10 $56.89 890,812
2021-06-02 $119.72 $120.49 $119.08 $120.40 $57.03 1,186,082
2021-06-01 $118.12 $119.46 $117.42 $119.14 $56.44 1,941,580
2021-05-28 $117.95 $118.23 $116.37 $117.87 $55.83 1,370,410
2021-05-27 $114.16 $117.76 $114.16 $117.31 $55.57 1,834,468
2021-05-26 $112.43 $113.31 $111.77 $113.02 $53.54 963,644
2021-05-25 $112.83 $113.46 $112.34 $112.39 $53.24 1,143,190
2021-05-24 $112.23 $112.58 $111.60 $112.57 $53.32 638,770
2021-05-21 $111.80 $112.57 $111.56 $112.25 $53.17 1,026,940
2021-05-20 $110.77 $111.67 $110.22 $111.38 $52.76 757,810
2021-05-19 $109.99 $111.08 $109.25 $110.37 $52.28 1,330,098
2021-05-18 $110.89 $111.48 $110.46 $110.49 $52.34 789,512
2021-05-17 $109.51 $110.52 $109.32 $110.44 $52.31 588,854
2021-05-14 $108.89 $109.74 $108.88 $109.38 $51.81 1,120,582
2021-05-13 $106.87 $108.54 $106.83 $108.33 $51.31 1,064,120
2021-05-12 $108.05 $108.47 $106.96 $107.01 $50.69 1,063,654
2021-05-11 $107.80 $108.46 $107.09 $107.69 $51.01 1,012,654
2021-05-10 $108.00 $108.73 $107.99 $108.16 $51.23 742,728
2021-05-07 $106.36 $107.77 $106.36 $107.67 $51.00 661,084
2021-05-06 $105.96 $107.13 $105.81 $107.10 $50.73 834,330
2021-05-05 $104.85 $105.53 $104.53 $105.53 $49.99 1,160,200
2021-05-04 $104.11 $104.49 $103.83 $104.48 $49.49 882,336
2021-05-03 $104.63 $104.91 $104.19 $104.45 $49.48 624,360
2021-04-30 $103.78 $104.20 $103.49 $103.96 $49.24 943,980
2021-04-29 $104.11 $104.26 $103.64 $104.06 $49.29 637,570
2021-04-28 $102.80 $103.49 $102.73 $103.29 $48.93 1,538,992
2021-04-27 $102.63 $102.89 $102.07 $102.57 $48.59 530,090
2021-04-26 $101.66 $102.84 $101.55 $102.28 $48.45 840,988
2021-04-23 $100.10 $101.60 $100.07 $101.40 $48.03 724,948
2021-04-22 $99.59 $100.08 $99.04 $99.93 $47.34 814,986
2021-04-21 $97.57 $99.51 $97.57 $99.49 $47.13 591,356
2021-04-20 $99.04 $99.44 $97.72 $97.93 $46.39 1,707,954
2021-04-19 $99.99 $100.33 $99.19 $99.39 $47.08 1,120,250
2021-04-16 $99.30 $99.90 $99.30 $99.77 $47.26 1,788,140
2021-04-15 $99.74 $99.86 $98.72 $99.08 $46.93 880,324
2021-04-14 $99.20 $99.55 $98.76 $99.36 $47.07 1,538,094
2021-04-13 $98.71 $99.36 $98.37 $98.99 $46.89 1,043,780
2021-04-12 $98.45 $99.42 $98.45 $99.08 $46.93 799,012
2021-04-09 $98.78 $98.92 $98.31 $98.90 $46.85 659,808
2021-04-08 $98.25 $98.68 $98.12 $98.62 $46.72 703,806
2021-04-07 $98.97 $98.99 $98.21 $98.57 $46.69 638,678
2021-04-06 $99.22 $99.31 $98.47 $98.76 $46.78 699,306
2021-04-05 $99.35 $99.46 $98.99 $99.29 $47.03 1,589,014
2021-04-01 $97.57 $98.71 $97.57 $98.71 $46.76 789,262
2021-03-31 $98.04 $98.73 $97.56 $97.87 $46.36 988,436
2021-03-30 $98.50 $98.59 $97.96 $98.23 $46.53 1,134,302
2021-03-29 $98.80 $99.35 $98.17 $98.50 $46.66 2,490,256
2021-03-26 $100.23 $100.23 $99.06 $99.52 $47.14 4,278,294
2021-03-25 $100.00 $100.75 $100.00 $100.45 $47.03 1,965,464
2021-03-24 $99.63 $100.87 $99.63 $100.11 $46.88 2,985,616
2021-03-23 $100.22 $100.64 $99.45 $99.62 $46.65 1,013,724
2021-03-22 $101.13 $101.27 $100.38 $100.57 $47.09 892,392
2021-03-19 $100.69 $101.54 $99.87 $101.16 $47.37 1,037,656
2021-03-18 $100.99 $102.20 $100.67 $101.21 $47.39 1,560,656
2021-03-17 $100.29 $101.16 $100.03 $100.76 $47.18 1,411,314
2021-03-16 $98.78 $100.05 $98.78 $99.91 $46.78 1,252,496
2021-03-15 $99.61 $99.93 $98.55 $99.27 $46.48 908,030
2021-03-12 $99.30 $99.88 $99.00 $99.80 $46.73 877,294
2021-03-11 $98.81 $99.43 $98.50 $98.93 $46.32 3,916,226
2021-03-10 $98.62 $99.30 $98.32 $98.66 $46.20 968,202
2021-03-09 $97.67 $98.15 $96.98 $97.70 $45.75 892,554
2021-03-08 $96.88 $97.83 $96.34 $97.18 $45.50 1,438,048
2021-03-05 $96.75 $97.23 $95.92 $96.83 $45.34 1,670,604
2021-03-04 $95.80 $96.82 $94.75 $95.71 $44.82 1,745,110
2021-03-03 $95.45 $96.43 $95.08 $95.78 $44.85 889,728
2021-03-02 $94.18 $95.55 $93.86 $94.97 $44.47 1,342,670
2021-03-01 $93.73 $94.06 $92.44 $93.55 $43.80 940,548
2021-02-26 $93.31 $94.30 $92.16 $92.17 $43.16 1,131,506
2021-02-25 $95.00 $95.59 $92.91 $93.60 $43.83 3,446,298
2021-02-24 $92.76 $94.38 $92.57 $94.30 $44.16 1,144,464
2021-02-23 $91.50 $93.04 $91.50 $92.40 $43.27 1,089,860
2021-02-22 $91.20 $91.73 $90.78 $91.25 $42.73 664,064
2021-02-19 $90.68 $91.27 $90.56 $90.96 $42.59 762,996
2021-02-18 $89.50 $90.27 $89.15 $90.10 $42.19 492,802
2021-02-17 $89.62 $90.04 $89.22 $89.82 $42.06 428,032
2021-02-16 $90.00 $90.25 $89.64 $89.82 $42.06 713,566
2021-02-12 $88.77 $89.50 $88.70 $89.32 $41.82 494,430
2021-02-11 $89.07 $89.50 $88.61 $88.96 $41.65 810,294
2021-02-10 $89.29 $89.32 $88.62 $89.07 $41.71 386,910
2021-02-09 $88.82 $89.21 $88.37 $89.01 $41.68 697,022
2021-02-08 $88.50 $89.11 $88.50 $88.90 $41.63 327,432
2021-02-05 $88.23 $88.62 $88.00 $88.49 $41.43 428,704
2021-02-04 $87.73 $88.10 $87.41 $87.80 $41.11 657,116
2021-02-03 $86.00 $87.60 $85.96 $87.46 $40.95 597,926
2021-02-02 $85.87 $86.53 $85.56 $86.25 $40.39 306,232
2021-02-01 $86.02 $86.02 $84.87 $84.89 $39.75 488,726
2021-01-29 $86.19 $86.40 $84.65 $85.18 $39.88 753,988
2021-01-28 $85.54 $86.87 $85.16 $86.17 $40.35 2,826,634
2021-01-27 $86.23 $86.28 $85.36 $85.53 $40.05 786,446
2021-01-26 $87.50 $87.60 $86.94 $87.33 $40.89 441,526
2021-01-25 $86.54 $87.16 $86.24 $87.01 $40.74 416,004
2021-01-22 $87.65 $87.85 $86.93 $87.25 $40.85 369,948
2021-01-21 $89.14 $89.32 $88.27 $88.41 $41.40 363,222
2021-01-20 $89.23 $89.72 $88.86 $89.04 $41.69 407,750
2021-01-19 $89.60 $89.65 $88.96 $89.15 $41.74 420,092
2021-01-15 $89.48 $89.66 $88.80 $89.29 $41.81 409,896
2021-01-14 $89.42 $90.42 $89.33 $90.04 $42.16 513,342
2021-01-13 $88.89 $89.78 $88.81 $89.45 $41.88 838,552
2021-01-12 $88.55 $89.23 $88.44 $89.07 $41.71 498,800
2021-01-11 $87.59 $88.42 $87.38 $88.33 $41.36 510,374
2021-01-08 $88.25 $88.68 $87.94 $88.50 $41.44 657,874
2021-01-07 $88.11 $88.32 $87.69 $88.12 $41.26 807,962
2021-01-06 $86.81 $88.11 $86.38 $87.71 $41.07 1,256,010
2021-01-05 $84.54 $86.39 $84.50 $86.08 $40.31 860,964
2021-01-04 $85.78 $86.00 $83.93 $84.52 $39.58 759,930
2020-12-31 $85.42 $86.05 $85.39 $85.47 $40.02 317,482
2020-12-30 $86.00 $86.26 $85.38 $85.39 $39.98 239,208
2020-12-29 $86.46 $86.90 $85.48 $85.52 $40.04 450,834
2020-12-28 $86.45 $87.04 $85.28 $85.60 $40.08 444,798
2020-12-24 $87.45 $87.45 $86.38 $87.31 $40.88 438,706
2020-12-23 $86.68 $87.50 $86.68 $87.28 $40.34 3,294,842
2020-12-22 $86.98 $86.98 $86.12 $86.29 $39.89 573,502
2020-12-21 $86.50 $87.23 $86.02 $86.95 $40.19 596,752
2020-12-18 $87.50 $87.71 $86.97 $87.56 $40.47 684,194
2020-12-17 $87.49 $87.87 $87.15 $87.57 $40.48 406,556
2020-12-16 $87.31 $87.55 $86.59 $87.39 $40.39 467,072
2020-12-15 $86.92 $87.76 $86.92 $87.36 $40.38 362,356
2020-12-14 $88.01 $88.07 $86.62 $86.82 $40.13 948,666
2020-12-11 $87.26 $87.47 $86.81 $87.31 $40.36 311,566
2020-12-10 $87.06 $88.15 $87.06 $87.73 $40.55 435,280
2020-12-09 $87.55 $87.88 $86.97 $87.20 $40.31 551,048
2020-12-08 $87.15 $87.39 $86.89 $87.08 $40.25 456,166
2020-12-07 $86.46 $87.40 $85.82 $87.33 $40.37 715,106
2020-12-04 $86.19 $86.83 $86.05 $86.73 $40.09 551,508
2020-12-03 $85.20 $86.02 $85.17 $85.72 $39.62 624,366
2020-12-02 $85.21 $85.31 $84.74 $85.10 $39.34 548,536
2020-12-01 $85.15 $85.74 $85.00 $85.17 $39.37 617,556
2020-11-30 $85.35 $85.56 $84.17 $84.20 $38.92 762,254
2020-11-27 $85.74 $86.20 $85.15 $85.43 $39.49 278,596
2020-11-25 $85.09 $85.81 $84.49 $85.76 $39.64 688,466
2020-11-24 $84.35 $85.55 $84.34 $85.42 $39.48 823,528
2020-11-23 $84.26 $84.94 $83.64 $83.68 $38.68 702,054
2020-11-20 $83.88 $84.01 $83.13 $83.99 $38.82 451,442
2020-11-19 $83.31 $83.80 $83.00 $83.80 $38.73 471,868
2020-11-18 $83.56 $84.25 $83.24 $83.62 $38.65 568,410
2020-11-17 $81.73 $83.40 $81.65 $83.13 $38.42 625,900
2020-11-16 $82.00 $82.50 $81.88 $82.34 $38.06 628,520
2020-11-13 $80.91 $81.32 $80.66 $80.96 $37.42 717,970
2020-11-12 $80.56 $80.97 $80.16 $80.69 $37.30 419,486
2020-11-11 $81.34 $81.62 $80.92 $81.51 $37.68 570,462
2020-11-10 $78.94 $81.16 $78.94 $80.90 $37.39 1,083,630
2020-11-09 $80.60 $81.19 $78.42 $78.50 $36.28 1,027,950
2020-11-06 $78.52 $78.56 $77.42 $77.66 $35.90 430,374
2020-11-05 $78.67 $79.05 $77.97 $78.07 $36.09 531,398
2020-11-04 $77.13 $78.53 $76.32 $77.93 $36.02 531,954
2020-11-03 $76.74 $78.00 $76.72 $77.55 $35.85 655,244
2020-11-02 $75.20 $75.81 $74.62 $75.67 $34.98 465,700
2020-10-30 $74.03 $74.71 $73.60 $74.62 $34.49 728,724
2020-10-29 $72.87 $74.38 $72.07 $74.04 $34.22 598,040
2020-10-28 $74.32 $74.55 $72.85 $73.01 $33.75 876,646
2020-10-27 $76.43 $76.43 $75.29 $75.63 $34.96 488,362
2020-10-26 $77.30 $77.47 $75.88 $76.58 $35.40 545,256
2020-10-23 $77.71 $78.10 $77.54 $78.03 $36.07 359,734
2020-10-22 $76.79 $77.66 $76.78 $77.26 $35.71 476,602
2020-10-21 $76.49 $77.08 $76.31 $76.79 $35.49 469,898
2020-10-20 $76.31 $76.94 $76.03 $76.50 $35.36 406,318
2020-10-19 $77.03 $77.03 $75.77 $75.95 $35.11 408,160
2020-10-16 $76.09 $76.99 $76.00 $76.61 $35.41 518,058
2020-10-15 $75.41 $76.44 $75.22 $76.11 $35.18 412,768
2020-10-14 $76.66 $76.99 $76.21 $76.31 $35.27 383,532
2020-10-13 $77.47 $77.50 $76.27 $76.55 $35.38 481,594
2020-10-12 $77.37 $77.95 $77.17 $77.90 $36.01 288,776
2020-10-09 $77.80 $78.09 $77.25 $77.37 $35.76 761,630
2020-10-08 $77.18 $77.83 $77.18 $77.67 $35.90 606,972
2020-10-07 $77.00 $77.47 $76.90 $76.94 $35.56 488,514
2020-10-06 $76.84 $77.36 $76.09 $76.36 $35.30 872,402
2020-10-05 $75.63 $76.54 $75.10 $76.25 $35.24 447,910
2020-10-02 $73.63 $75.15 $73.44 $74.80 $34.57 792,812
2020-10-01 $74.97 $75.11 $74.39 $74.75 $34.55 491,612
2020-09-30 $74.76 $75.61 $74.58 $74.72 $34.54 714,778
2020-09-29 $75.44 $75.51 $74.05 $74.55 $34.46 860,390
2020-09-28 $75.55 $76.49 $75.34 $75.64 $34.96 979,910
2020-09-25 $74.57 $74.62 $73.75 $74.53 $34.45 805,236
2020-09-24 $75.50 $76.69 $75.01 $76.03 $34.64 3,534,384
2020-09-23 $76.69 $77.57 $75.52 $75.83 $34.54 1,110,376
2020-09-22 $76.61 $77.38 $76.33 $76.57 $34.88 1,021,718
2020-09-21 $75.92 $76.57 $74.79 $76.49 $34.84 1,199,006
2020-09-18 $77.63 $77.75 $77.18 $77.23 $35.18 671,380
2020-09-17 $76.79 $78.03 $76.55 $78.03 $35.55 612,190
2020-09-16 $77.90 $78.41 $77.55 $77.67 $35.38 606,294
2020-09-15 $78.15 $78.71 $77.75 $77.84 $35.46 522,160
2020-09-14 $78.22 $78.46 $77.75 $77.92 $35.50 705,252
2020-09-11 $77.84 $78.19 $77.43 $77.82 $35.45 849,198
2020-09-10 $79.19 $79.24 $76.96 $77.53 $35.32 899,962
2020-09-09 $78.58 $79.82 $78.53 $78.99 $35.98 626,826
2020-09-08 $78.38 $78.52 $77.64 $78.24 $35.64 648,718
2020-09-04 $80.12 $80.23 $78.63 $79.79 $36.35 718,292
2020-09-03 $79.91 $80.48 $78.91 $79.55 $36.24 926,006
2020-09-02 $79.60 $80.15 $79.46 $79.78 $36.34 982,650
2020-09-01 $79.04 $79.85 $78.70 $79.60 $36.26 1,177,310
2020-08-31 $79.53 $79.72 $78.77 $79.35 $36.15 1,232,394
2020-08-28 $80.00 $80.17 $79.04 $79.47 $36.20 778,854
2020-08-27 $78.21 $79.90 $78.21 $79.27 $36.11 1,288,940
2020-08-26 $75.48 $77.62 $75.46 $77.57 $35.34 1,273,462
2020-08-25 $75.44 $75.59 $74.76 $75.48 $34.38 668,712
2020-08-24 $74.79 $75.41 $74.71 $74.93 $34.13 617,642
2020-08-21 $73.57 $74.31 $73.46 $74.29 $33.84 474,198
2020-08-20 $73.35 $74.29 $73.29 $74.14 $33.77 495,408
2020-08-19 $73.74 $74.51 $73.57 $74.12 $33.76 578,020
2020-08-18 $73.86 $74.04 $73.25 $73.33 $33.41 507,976
2020-08-17 $73.25 $73.84 $73.25 $73.81 $33.62 526,514
2020-08-14 $72.96 $73.89 $72.79 $73.35 $33.41 407,798
2020-08-13 $73.50 $74.00 $73.21 $73.39 $33.43 399,112
2020-08-12 $73.71 $74.11 $73.47 $73.73 $33.59 638,366
2020-08-11 $72.92 $73.42 $72.51 $72.72 $33.13 702,348
2020-08-10 $71.10 $71.89 $70.88 $71.81 $32.71 524,946
2020-08-07 $70.08 $70.95 $69.71 $70.82 $32.26 524,596
2020-08-06 $70.49 $70.83 $70.26 $70.38 $32.06 588,376
2020-08-05 $69.69 $70.57 $69.69 $70.38 $32.06 381,690
2020-08-04 $69.25 $70.11 $69.12 $69.40 $31.61 545,754
2020-08-03 $69.27 $69.85 $69.11 $69.50 $31.66 231,832
2020-07-31 $69.44 $69.56 $68.62 $69.35 $31.59 554,190
2020-07-30 $68.78 $69.59 $67.96 $69.58 $31.70 497,536
2020-07-29 $69.36 $70.13 $69.01 $69.88 $31.83 830,184
2020-07-28 $69.52 $69.56 $68.85 $69.27 $31.56 582,488
2020-07-27 $69.41 $69.75 $68.68 $69.66 $31.73 476,352
2020-07-24 $69.96 $69.96 $69.33 $69.56 $31.69 694,514
2020-07-23 $69.55 $70.22 $69.40 $69.92 $31.85 450,956
2020-07-22 $69.95 $70.13 $69.54 $69.94 $31.86 449,550
2020-07-21 $69.43 $70.37 $69.43 $70.02 $31.90 586,072
2020-07-20 $68.87 $69.21 $68.40 $68.88 $31.38 500,864
2020-07-17 $69.35 $69.42 $68.81 $68.97 $31.42 525,838
2020-07-16 $68.84 $69.95 $68.80 $69.36 $31.60 690,442
2020-07-15 $68.73 $69.90 $68.73 $69.40 $31.61 1,107,218
2020-07-14 $67.53 $68.28 $67.08 $68.21 $31.07 736,688
2020-07-13 $68.20 $68.42 $67.39 $67.71 $30.84 1,017,886
2020-07-10 $66.33 $67.47 $66.33 $67.36 $30.69 702,862
2020-07-09 $67.32 $67.65 $66.03 $66.33 $30.22 773,670
2020-07-08 $67.30 $67.73 $66.61 $67.66 $30.82 740,362
2020-07-07 $67.50 $67.77 $67.02 $67.09 $30.56 778,446
2020-07-06 $68.18 $68.59 $67.73 $68.00 $30.98 799,796
2020-07-02 $67.56 $68.18 $66.72 $67.09 $30.56 883,032
2020-07-01 $67.38 $67.49 $66.00 $66.16 $30.14 380,426
2020-06-30 $65.46 $67.26 $65.41 $66.97 $30.51 771,390
2020-06-29 $65.98 $66.49 $65.54 $66.03 $30.08 1,134,240
2020-06-26 $66.63 $66.81 $65.22 $65.75 $29.95 1,479,288
2020-06-25 $67.54 $68.46 $67.18 $68.15 $30.55 2,720,272
2020-06-24 $68.81 $69.02 $67.62 $67.95 $30.46 1,449,858
2020-06-23 $70.00 $70.26 $69.28 $69.50 $31.15 4,157,068
2020-06-22 $68.85 $69.49 $68.33 $69.19 $31.01 800,584
2020-06-19 $69.85 $69.85 $68.65 $68.72 $30.80 976,958
2020-06-18 $68.51 $69.61 $68.45 $68.92 $30.89 727,140
2020-06-17 $70.13 $70.25 $68.87 $69.26 $31.05 901,448
2020-06-16 $71.12 $71.22 $68.52 $69.93 $31.35 1,048,928
2020-06-15 $67.42 $70.14 $67.27 $68.95 $30.91 1,104,776
2020-06-12 $69.72 $70.49 $68.54 $69.17 $31.01 1,119,346
2020-06-11 $68.83 $70.00 $67.29 $67.82 $30.40 1,623,820
2020-06-10 $73.36 $73.71 $71.85 $72.15 $32.34 1,113,652
2020-06-09 $72.56 $74.37 $71.65 $73.66 $33.02 771,116
2020-06-08 $74.16 $74.57 $73.02 $74.01 $33.17 922,568
2020-06-05 $73.50 $74.39 $72.36 $72.85 $32.65 1,309,144
2020-06-04 $70.62 $71.36 $69.64 $70.84 $31.75 1,021,634
2020-06-03 $69.70 $71.40 $69.27 $70.62 $31.65 1,291,560
2020-06-02 $67.87 $69.16 $67.58 $68.41 $30.66 1,278,034
2020-06-01 $64.35 $67.22 $64.34 $66.97 $30.02 1,019,144
2020-05-29 $64.72 $65.23 $63.63 $63.93 $28.66 1,408,634
2020-05-28 $66.64 $66.82 $64.93 $65.25 $29.25 1,706,044
2020-05-27 $64.80 $66.43 $64.05 $66.42 $29.77 1,728,198
2020-05-26 $60.81 $63.92 $60.60 $63.66 $28.54 1,643,758
2020-05-22 $59.20 $59.20 $57.97 $58.91 $26.41 965,058
2020-05-21 $59.27 $59.77 $58.38 $59.16 $26.52 930,744
2020-05-20 $59.52 $59.97 $59.22 $59.55 $26.69 858,226
2020-05-19 $59.84 $60.00 $58.49 $58.77 $26.34 1,589,072
2020-05-18 $58.24 $60.98 $58.04 $60.58 $27.15 1,051,868
2020-05-15 $56.34 $56.69 $55.73 $56.20 $25.19 994,896
2020-05-14 $56.10 $57.49 $54.94 $56.89 $25.50 2,077,286
2020-05-13 $58.60 $58.76 $56.69 $56.94 $25.52 1,667,134
2020-05-12 $59.92 $60.19 $58.58 $58.62 $26.28 1,013,162
2020-05-11 $58.91 $59.89 $58.78 $59.53 $26.68 1,017,968
2020-05-08 $59.17 $59.85 $58.97 $59.74 $26.78 844,672
2020-05-07 $58.80 $59.57 $58.32 $58.45 $26.20 930,204
2020-05-06 $58.57 $59.03 $57.65 $58.21 $26.09 1,116,190
2020-05-05 $59.06 $59.71 $58.13 $58.32 $26.14 1,341,910
2020-05-04 $57.34 $58.05 $56.45 $57.94 $25.97 1,448,998
2020-05-01 $58.28 $58.28 $56.93 $57.74 $25.88 1,070,710
2020-04-30 $60.71 $60.96 $59.28 $59.41 $26.63 1,133,370
2020-04-29 $60.77 $61.76 $60.45 $61.46 $27.55 1,412,878
2020-04-28 $59.96 $60.12 $58.79 $59.05 $26.47 1,175,572
2020-04-27 $56.53 $58.40 $55.98 $58.27 $26.12 1,158,292
2020-04-24 $55.69 $56.16 $55.11 $55.98 $25.09 1,159,182
2020-04-23 $55.98 $56.63 $55.44 $55.47 $24.86 1,204,322
2020-04-22 $56.03 $56.47 $55.46 $55.65 $24.94 1,439,702
2020-04-21 $55.94 $56.51 $54.91 $55.03 $24.67 1,816,344
2020-04-20 $56.53 $58.39 $55.45 $57.18 $25.63 1,763,336
2020-04-17 $57.34 $57.99 $56.81 $57.67 $25.85 1,821,868
2020-04-16 $57.22 $58.01 $55.29 $55.30 $24.79 2,039,692
2020-04-15 $58.51 $58.63 $57.02 $57.31 $25.69 2,087,982
2020-04-14 $61.50 $61.85 $59.87 $60.44 $27.09 1,654,976
2020-04-13 $61.78 $62.05 $60.10 $60.83 $27.27 1,146,620
2020-04-09 $61.61 $62.75 $60.55 $61.62 $27.62 1,523,438
2020-04-08 $59.83 $60.95 $58.51 $60.67 $27.19 1,924,682
2020-04-07 $61.54 $61.89 $58.93 $59.45 $26.65 2,071,008
2020-04-06 $56.28 $58.03 $55.94 $57.86 $25.94 1,875,920
2020-04-03 $55.81 $56.34 $53.98 $54.64 $24.49 1,563,200
2020-04-02 $54.59 $56.99 $54.59 $55.67 $24.95 1,558,218
2020-04-01 $55.46 $56.03 $54.58 $54.89 $24.60 3,102,804
2020-03-31 $55.10 $58.28 $55.10 $57.97 $25.98 1,787,698
2020-03-30 $55.06 $55.80 $53.26 $55.77 $25.00 1,687,268
2020-03-27 $55.76 $57.21 $54.51 $55.42 $24.84 1,967,170
2020-03-26 $56.83 $60.24 $56.42 $58.23 $26.10 2,691,082
2020-03-25 $53.58 $59.37 $52.64 $57.28 $25.23 3,335,118
2020-03-24 $49.33 $51.94 $49.00 $51.73 $22.79 2,288,934
2020-03-23 $50.03 $50.71 $46.45 $46.53 $20.49 3,405,280
2020-03-20 $51.42 $54.58 $49.24 $51.01 $22.47 2,816,030
2020-03-19 $49.98 $51.67 $48.68 $49.76 $21.92 3,024,376
2020-03-18 $50.80 $52.01 $48.03 $50.69 $22.33 3,043,746
2020-03-17 $55.70 $55.95 $52.58 $53.08 $23.38 2,072,892
2020-03-16 $52.10 $58.11 $52.10 $55.30 $24.36 2,149,422
2020-03-13 $55.05 $61.02 $54.74 $61.02 $26.88 2,961,636
2020-03-12 $58.76 $58.76 $50.60 $52.22 $23.00 2,896,072
2020-03-11 $63.48 $64.11 $62.14 $62.18 $27.39 2,129,824
2020-03-10 $66.31 $66.31 $62.09 $64.30 $28.32 2,112,062
2020-03-09 $69.50 $69.65 $62.35 $62.41 $27.49 2,363,902
2020-03-06 $74.23 $74.63 $73.49 $73.80 $32.51 1,902,532
2020-03-05 $75.99 $76.62 $75.01 $75.59 $33.29 1,459,484
2020-03-04 $76.61 $77.49 $75.93 $77.46 $34.12 1,012,812
2020-03-03 $77.66 $78.21 $75.92 $76.01 $33.48 1,624,674
2020-03-02 $75.98 $77.77 $75.58 $77.57 $34.17 1,670,466
2020-02-28 $76.26 $76.71 $75.01 $76.07 $33.51 2,256,516
2020-02-27 $79.26 $79.80 $77.55 $77.63 $34.19 1,966,832
2020-02-26 $79.89 $81.19 $79.62 $80.33 $35.38 1,536,140
2020-02-25 $80.89 $81.09 $79.14 $79.48 $35.01 1,478,584
2020-02-24 $81.22 $81.63 $80.73 $80.87 $35.62 1,207,768
2020-02-21 $82.30 $82.67 $82.15 $82.57 $36.37 555,520
2020-02-20 $82.33 $82.80 $82.10 $82.39 $36.29 890,998
2020-02-19 $82.53 $82.84 $82.36 $82.46 $36.32 533,002
2020-02-18 $82.75 $82.75 $81.98 $82.32 $36.26 1,352,414
2020-02-14 $83.34 $83.75 $82.98 $83.09 $36.60 408,320
2020-02-13 $83.05 $83.54 $83.05 $83.43 $36.75 410,802
2020-02-12 $83.57 $83.71 $83.25 $83.42 $36.74 434,348
2020-02-11 $83.08 $83.39 $82.97 $83.24 $36.66 516,636
2020-02-10 $82.32 $82.85 $82.32 $82.68 $36.42 416,620
2020-02-07 $82.67 $82.89 $82.38 $82.73 $36.44 403,978
2020-02-06 $82.49 $82.95 $82.43 $82.78 $36.46 1,389,544
2020-02-05 $82.03 $82.42 $81.88 $82.21 $36.21 624,622
2020-02-04 $81.99 $82.25 $81.50 $81.54 $35.92 718,414
2020-02-03 $81.53 $82.08 $81.05 $81.05 $35.70 476,842
2020-01-31 $82.10 $82.23 $81.22 $81.47 $35.88 947,240
2020-01-30 $82.40 $82.80 $82.05 $82.72 $36.43 718,374
2020-01-29 $83.20 $83.44 $82.66 $82.74 $36.44 649,386
2020-01-28 $82.58 $83.15 $82.39 $83.11 $36.61 584,608
2020-01-27 $82.01 $82.55 $81.73 $82.39 $36.29 672,334
2020-01-24 $82.95 $83.15 $82.56 $82.86 $36.50 908,062
2020-01-23 $82.50 $82.99 $82.06 $82.98 $36.55 653,760
2020-01-22 $82.85 $83.07 $82.65 $82.72 $36.43 518,736
2020-01-21 $83.22 $83.52 $82.64 $82.66 $36.41 724,970
2020-01-17 $83.35 $83.59 $83.05 $83.25 $36.67 449,782
2020-01-16 $83.10 $83.33 $83.05 $83.32 $36.70 1,227,728
2020-01-15 $82.19 $83.02 $82.18 $82.87 $36.50 615,888
2020-01-14 $82.83 $82.93 $82.33 $82.38 $36.29 785,502
2020-01-13 $82.60 $82.84 $82.19 $82.84 $36.49 824,346
2020-01-10 $82.53 $82.88 $82.33 $82.53 $36.35 522,634
2020-01-09 $83.01 $83.30 $82.41 $82.53 $36.35 782,588
2020-01-08 $82.65 $83.15 $82.53 $82.82 $36.48 726,102
2020-01-07 $82.71 $83.06 $82.47 $82.53 $36.35 624,874
2020-01-06 $82.74 $83.17 $82.60 $82.97 $36.54 1,492,542
2020-01-03 $82.95 $83.09 $82.50 $83.03 $36.57 469,676
2020-01-02 $83.44 $83.44 $82.96 $83.31 $36.69 638,478
2019-12-31 $82.92 $83.42 $82.88 $83.20 $36.65 573,046
2019-12-30 $82.80 $83.09 $82.50 $82.86 $36.50 706,058
2019-12-27 $83.01 $83.15 $82.64 $82.74 $36.44 619,760
2019-12-26 $82.78 $82.97 $82.13 $82.89 $36.51 477,116
2019-12-24 $83.85 $83.85 $83.29 $83.69 $36.38 574,714
2019-12-23 $84.51 $84.59 $83.67 $83.85 $35.98 687,144
2019-12-20 $84.04 $84.49 $83.76 $84.45 $36.24 966,500
2019-12-19 $83.44 $84.06 $83.44 $83.95 $36.02 570,146
2019-12-18 $83.87 $84.08 $83.46 $83.67 $35.90 735,522
2019-12-17 $83.24 $83.89 $83.05 $83.78 $35.95 778,032
2019-12-16 $83.66 $84.08 $83.52 $83.55 $35.85 745,928
2019-12-13 $83.49 $83.85 $82.90 $82.91 $35.58 2,115,484
2019-12-12 $82.65 $83.34 $82.48 $83.23 $35.71 903,714
2019-12-11 $82.25 $82.60 $82.17 $82.56 $35.43 729,824
2019-12-10 $82.55 $82.81 $82.03 $82.36 $35.34 692,162
2019-12-09 $82.82 $82.92 $82.27 $82.72 $35.50 3,282,894
2019-12-06 $82.97 $83.33 $82.64 $82.90 $35.57 1,194,612
2019-12-05 $84.12 $84.37 $82.17 $82.61 $35.45 2,716,894
2019-12-04 $86.00 $87.06 $85.98 $86.98 $37.32 691,190
2019-12-03 $86.14 $86.18 $85.49 $85.95 $36.88 746,446
2019-12-02 $86.87 $87.05 $86.48 $86.62 $37.17 607,604
2019-11-29 $87.00 $87.11 $86.75 $86.90 $37.29 682,578
2019-11-27 $87.03 $87.29 $86.80 $87.00 $37.33 568,870
2019-11-26 $86.55 $86.93 $86.16 $86.86 $37.27 629,574
2019-11-25 $86.90 $87.04 $86.54 $86.75 $37.23 426,154
2019-11-22 $86.95 $86.95 $86.22 $86.85 $37.27 545,144
2019-11-21 $86.38 $86.60 $85.99 $86.59 $37.16 1,410,946
2019-11-20 $86.25 $86.58 $85.96 $86.11 $36.95 638,398
2019-11-19 $87.35 $87.41 $86.68 $86.74 $37.22 524,060
2019-11-18 $87.12 $87.47 $87.01 $87.34 $37.48 517,682
2019-11-15 $86.47 $87.30 $86.28 $87.19 $37.41 807,568
2019-11-14 $86.21 $86.44 $86.08 $86.44 $37.09 457,730
2019-11-13 $86.18 $86.42 $85.96 $86.26 $37.02 1,690,074
2019-11-12 $86.40 $86.69 $86.26 $86.52 $37.13 634,794
2019-11-11 $86.59 $86.73 $86.48 $86.60 $37.16 1,926,060
2019-11-08 $86.85 $87.12 $86.73 $86.93 $37.30 523,024
2019-11-07 $87.34 $87.62 $87.13 $87.21 $37.42 839,234
2019-11-06 $86.78 $87.18 $86.62 $87.06 $37.36 1,718,760
2019-11-05 $86.64 $86.99 $86.61 $86.80 $37.25 541,652
2019-11-04 $86.14 $86.62 $86.14 $86.29 $37.03 2,467,730
2019-11-01 $85.44 $85.96 $85.30 $85.94 $36.88 636,466
2019-10-31 $85.89 $85.96 $84.92 $85.26 $36.59 680,036
2019-10-30 $85.88 $86.06 $85.45 $85.99 $36.90 450,432
2019-10-29 $85.87 $86.33 $85.82 $86.06 $36.93 445,470
2019-10-28 $86.00 $86.18 $85.74 $85.96 $36.89 1,025,240
2019-10-25 $85.29 $85.92 $85.19 $85.75 $36.80 491,176
2019-10-24 $85.71 $85.89 $84.81 $85.47 $36.68 709,706
2019-10-23 $85.16 $85.69 $84.93 $85.56 $36.71 746,682
2019-10-22 $85.07 $85.46 $84.83 $85.06 $36.50 514,980
2019-10-21 $84.83 $85.21 $84.67 $85.03 $36.49 1,732,798
2019-10-18 $84.08 $84.71 $84.01 $84.55 $36.28 523,472
2019-10-17 $84.37 $84.50 $83.85 $84.07 $36.08 583,394
2019-10-16 $83.48 $84.09 $83.36 $84.00 $36.05 661,746
2019-10-15 $83.39 $83.94 $83.22 $83.44 $35.81 790,946
2019-10-14 $83.35 $83.35 $83.08 $83.24 $35.72 255,688
2019-10-11 $82.90 $83.69 $82.52 $83.22 $35.71 861,504
2019-10-10 $81.57 $82.22 $81.54 $81.78 $35.09 749,874
2019-10-09 $80.65 $81.48 $80.53 $81.41 $34.93 709,266
2019-10-08 $80.50 $81.06 $80.25 $80.52 $34.55 716,118
2019-10-07 $80.63 $81.38 $80.63 $81.19 $34.84 573,240
2019-10-04 $80.26 $80.79 $79.96 $80.76 $34.66 2,532,352
2019-10-03 $79.94 $80.23 $79.29 $80.07 $34.36 1,209,270
2019-10-02 $81.30 $81.63 $79.93 $80.39 $34.50 1,336,104
2019-10-01 $82.70 $82.84 $81.74 $82.09 $35.23 940,966
2019-09-30 $82.62 $82.84 $82.37 $82.56 $35.43 632,164
2019-09-27 $82.25 $82.91 $82.16 $82.56 $35.43 1,086,464
2019-09-26 $82.41 $82.63 $81.71 $81.96 $35.17 1,069,666
2019-09-25 $82.56 $83.74 $82.43 $83.41 $35.32 1,000,868
2019-09-24 $83.50 $83.90 $82.64 $82.79 $35.06 956,516
2019-09-23 $83.50 $83.71 $83.14 $83.47 $35.35 1,342,918
2019-09-20 $84.00 $84.30 $83.59 $83.68 $35.44 855,120
2019-09-19 $82.92 $84.30 $82.92 $83.82 $35.50 2,830,960
2019-09-18 $82.22 $83.01 $82.22 $82.72 $35.03 1,967,466
2019-09-17 $82.30 $82.72 $81.82 $82.62 $34.99 1,141,034
2019-09-16 $81.77 $82.87 $81.76 $82.51 $34.94 5,888,466
2019-09-13 $81.83 $82.38 $81.59 $81.98 $34.72 1,600,492
2019-09-12 $80.88 $82.00 $80.57 $81.35 $34.45 695,244
2019-09-11 $80.49 $81.45 $80.34 $81.14 $34.36 975,496
2019-09-10 $79.54 $80.45 $79.50 $80.20 $33.97 771,388
2019-09-09 $78.97 $79.71 $78.83 $79.49 $33.66 810,102
2019-09-06 $78.17 $78.81 $78.17 $78.54 $33.26 651,920
2019-09-05 $77.62 $78.28 $77.62 $78.08 $33.07 1,005,218
2019-09-04 $77.46 $77.77 $77.01 $77.11 $32.66 2,021,168
2019-09-03 $76.65 $77.20 $76.18 $77.00 $32.61 2,501,996
2019-08-30 $78.00 $78.05 $76.94 $77.42 $32.79 658,156
2019-08-29 $77.21 $77.86 $77.13 $77.41 $32.78 1,847,172
2019-08-28 $75.24 $77.07 $75.09 $76.82 $32.53 1,954,440
2019-08-27 $76.24 $76.62 $75.01 $75.46 $31.96 1,947,424
2019-08-26 $75.79 $76.26 $75.54 $76.13 $32.24 1,394,184
2019-08-23 $76.36 $76.36 $75.03 $75.24 $31.86 839,106
2019-08-22 $76.03 $77.56 $75.75 $76.44 $32.37 1,635,300
2019-08-21 $74.54 $74.80 $74.13 $74.72 $31.64 1,309,848
2019-08-20 $74.84 $74.86 $74.15 $74.16 $31.41 718,316
2019-08-19 $75.20 $75.31 $74.77 $74.96 $31.75 642,460
2019-08-16 $74.25 $76.00 $73.94 $74.65 $31.61 715,534
2019-08-15 $74.25 $74.43 $73.20 $73.72 $31.22 768,974
2019-08-14 $74.96 $75.04 $74.02 $74.42 $31.52 840,972
2019-08-13 $74.80 $76.48 $74.67 $75.99 $32.18 704,416
2019-08-12 $75.90 $75.93 $74.90 $74.94 $31.74 843,952
2019-08-09 $76.71 $77.07 $75.92 $76.40 $32.36 434,448
2019-08-08 $76.07 $77.16 $75.84 $76.67 $32.47 391,830
2019-08-07 $74.22 $75.84 $73.59 $75.50 $31.97 572,620
2019-08-06 $76.24 $76.43 $74.18 $75.15 $31.83 1,109,102
2019-08-05 $76.14 $76.36 $75.57 $75.86 $32.13 608,766
2019-08-02 $77.29 $77.54 $76.33 $77.03 $32.62 1,282,962
2019-08-01 $78.45 $78.63 $77.39 $77.52 $32.83 729,928
2019-07-31 $78.60 $79.18 $78.06 $78.67 $33.32 525,256
2019-07-30 $78.41 $78.62 $77.80 $78.62 $33.30 386,800
2019-07-29 $78.71 $78.96 $78.52 $78.69 $33.33 343,416
2019-07-26 $78.99 $78.99 $78.50 $78.68 $33.32 340,496
2019-07-25 $79.06 $79.29 $78.60 $78.84 $33.39 566,834
2019-07-24 $78.30 $79.10 $78.29 $78.98 $33.45 439,688
2019-07-23 $78.48 $78.78 $78.20 $78.45 $33.22 506,744
2019-07-22 $78.51 $78.68 $77.94 $78.39 $33.20 1,135,620
2019-07-19 $78.50 $78.95 $78.44 $78.62 $33.30 465,558
2019-07-18 $77.80 $78.57 $77.58 $78.53 $33.26 585,324
2019-07-17 $78.26 $78.42 $77.98 $78.00 $33.03 498,012
2019-07-16 $78.82 $79.11 $78.18 $78.22 $33.13 611,194
2019-07-15 $79.25 $79.27 $78.74 $78.86 $33.40 480,860
2019-07-12 $79.44 $79.44 $78.97 $79.14 $33.52 409,060
2019-07-11 $79.24 $79.33 $78.81 $79.31 $33.59 510,722
2019-07-10 $78.90 $79.53 $78.86 $79.00 $33.46 624,472
2019-07-09 $79.43 $79.43 $78.48 $78.71 $33.33 864,408
2019-07-08 $79.57 $79.79 $79.07 $79.29 $33.58 434,982
2019-07-05 $79.83 $79.95 $79.42 $79.92 $33.85 1,530,620
2019-07-03 $79.61 $79.95 $79.55 $79.72 $33.76 354,568
2019-07-02 $78.95 $79.62 $78.82 $79.47 $33.66 854,124
2019-07-01 $79.05 $79.32 $78.77 $78.92 $33.42 255,738
2019-06-28 $78.26 $78.66 $78.14 $78.56 $33.27 580,352
2019-06-27 $78.25 $78.46 $77.75 $77.85 $32.97 716,558
2019-06-26 $79.52 $79.74 $79.25 $79.33 $33.14 828,202
2019-06-25 $79.89 $80.01 $79.18 $79.21 $33.09 597,840
2019-06-24 $79.62 $80.00 $79.62 $79.77 $33.33 582,366
2019-06-21 $79.64 $79.97 $79.41 $79.53 $33.23 754,402
2019-06-20 $79.55 $79.69 $78.90 $79.66 $33.28 1,951,844
2019-06-19 $78.18 $78.66 $78.11 $78.56 $32.82 2,572,418
2019-06-18 $77.25 $78.18 $77.25 $78.02 $32.60 537,578
2019-06-17 $77.09 $77.70 $77.08 $77.18 $32.24 395,742
2019-06-14 $77.07 $77.46 $76.73 $77.20 $32.25 410,290
2019-06-13 $76.92 $77.49 $76.92 $77.16 $32.24 442,978
2019-06-12 $77.96 $77.96 $76.91 $76.96 $32.15 676,840
2019-06-11 $78.27 $78.64 $77.80 $77.96 $32.57 754,878
2019-06-10 $78.48 $78.75 $78.22 $78.26 $32.70 564,778
2019-06-07 $77.82 $78.32 $77.75 $77.87 $32.53 2,919,850
2019-06-06 $77.40 $77.59 $76.93 $77.33 $32.31 1,017,174
2019-06-05 $78.28 $78.57 $77.19 $77.32 $32.30 1,102,670
2019-06-04 $77.53 $78.41 $77.11 $78.28 $32.70 1,095,268
2019-06-03 $75.97 $77.28 $75.84 $76.69 $32.04 1,315,606
2019-05-31 $75.39 $75.81 $74.35 $75.78 $31.66 1,033,016
2019-05-30 $76.44 $76.84 $75.77 $76.01 $31.76 939,200
2019-05-29 $76.44 $76.78 $76.03 $76.33 $31.89 846,460
2019-05-28 $77.76 $77.81 $76.76 $76.78 $32.08 924,994
2019-05-24 $77.60 $78.30 $76.63 $77.84 $32.52 1,110,008
2019-05-23 $79.24 $79.43 $76.40 $77.02 $32.18 1,736,090
2019-05-22 $82.78 $82.78 $79.79 $79.80 $33.34 1,637,068
2019-05-21 $83.20 $84.02 $83.03 $83.55 $34.91 878,864
2019-05-20 $82.16 $82.95 $82.04 $82.71 $34.55 421,702
2019-05-17 $81.36 $82.25 $81.36 $82.18 $34.33 466,828
2019-05-16 $82.32 $82.72 $82.09 $82.16 $34.32 485,800
2019-05-15 $80.99 $81.92 $80.99 $81.86 $34.20 513,762
2019-05-14 $81.25 $81.87 $80.95 $81.52 $34.06 676,082
2019-05-13 $81.78 $81.89 $80.98 $81.17 $33.91 674,130
2019-05-10 $82.52 $82.78 $81.88 $82.58 $34.50 787,866
2019-05-09 $82.62 $82.97 $82.20 $82.62 $34.52 693,986
2019-05-08 $83.03 $83.53 $82.86 $82.96 $34.66 772,918
2019-05-07 $83.33 $83.52 $82.83 $83.11 $34.72 1,081,030
2019-05-06 $82.89 $84.04 $82.66 $83.87 $35.04 673,796
2019-05-03 $83.91 $84.36 $83.91 $84.17 $35.16 369,634
2019-05-02 $84.00 $84.19 $83.63 $83.70 $34.97 820,250
2019-05-01 $84.23 $84.64 $83.90 $84.01 $35.10 499,102
2019-04-30 $83.71 $84.33 $83.55 $84.22 $35.19 367,510
2019-04-29 $83.40 $84.05 $83.34 $83.80 $35.01 530,410
2019-04-26 $82.85 $83.50 $82.63 $83.50 $34.88 530,670
2019-04-25 $82.10 $82.96 $81.89 $82.80 $34.59 802,918
2019-04-24 $82.78 $82.78 $82.14 $82.19 $34.34 577,134
2019-04-23 $82.58 $83.11 $82.39 $82.84 $34.61 490,872
2019-04-22 $82.85 $83.02 $82.55 $82.86 $34.62 582,616
2019-04-18 $82.95 $83.02 $82.69 $82.96 $34.66 567,418
2019-04-17 $83.36 $83.51 $82.72 $83.10 $34.72 1,638,270
2019-04-16 $82.54 $83.20 $82.43 $83.04 $34.69 705,524
2019-04-15 $82.50 $82.81 $82.18 $82.52 $34.48 569,642
2019-04-12 $82.60 $82.90 $82.01 $82.53 $34.48 847,796
2019-04-11 $81.30 $82.21 $81.30 $81.79 $34.17 534,578
2019-04-10 $81.98 $82.00 $81.57 $81.94 $34.23 516,052
2019-04-09 $81.80 $82.15 $81.38 $81.84 $34.19 800,880
2019-04-08 $81.56 $82.18 $81.56 $82.17 $34.33 2,473,400
2019-04-05 $81.85 $81.85 $81.42 $81.78 $34.17 547,202
2019-04-04 $81.00 $81.92 $81.00 $81.81 $34.18 687,406
2019-04-03 $81.40 $81.62 $81.06 $81.15 $33.90 760,014
2019-04-02 $80.79 $81.04 $80.42 $81.01 $33.84 648,016
2019-04-01 $79.92 $80.80 $79.72 $80.79 $33.75 1,134,694
2019-03-29 $80.40 $80.40 $79.02 $79.07 $33.03 1,982,542
2019-03-28 $79.39 $79.62 $79.14 $79.62 $33.26 783,032
2019-03-27 $79.84 $80.26 $79.52 $79.59 $33.25 1,102,868
2019-03-26 $81.92 $82.20 $80.86 $81.18 $33.48 1,593,068
2019-03-25 $81.27 $81.52 $80.35 $81.44 $33.58 951,618
2019-03-22 $83.10 $83.10 $81.30 $81.38 $33.56 1,317,408
2019-03-21 $83.99 $84.04 $83.17 $83.59 $34.47 718,724
2019-03-20 $85.00 $85.07 $84.24 $84.36 $34.79 730,638
2019-03-19 $85.76 $86.01 $85.11 $85.16 $35.12 649,696
2019-03-18 $84.63 $85.27 $84.58 $85.19 $35.13 1,020,996
2019-03-15 $84.09 $84.94 $84.09 $84.63 $34.90 535,570
2019-03-14 $84.26 $84.36 $83.95 $84.16 $34.70 507,626
2019-03-13 $84.00 $84.43 $83.98 $84.22 $34.73 560,542
2019-03-12 $84.04 $84.25 $83.55 $83.89 $34.59 643,390
2019-03-11 $83.35 $84.10 $83.35 $83.97 $34.63 1,054,228
2019-03-08 $83.00 $83.57 $83.00 $83.44 $34.41 579,364
2019-03-07 $83.82 $84.11 $83.12 $83.40 $34.39 700,082
2019-03-06 $84.55 $84.55 $83.64 $83.94 $34.61 600,812
2019-03-05 $84.84 $84.90 $84.18 $84.55 $34.87 608,258
2019-03-04 $84.38 $85.11 $84.23 $84.72 $34.94 942,958
2019-03-01 $84.92 $84.97 $84.05 $84.20 $34.72 953,628
2019-02-28 $85.80 $86.25 $84.50 $84.84 $34.98 2,178,132
2019-02-27 $86.59 $87.28 $86.38 $87.21 $35.96 671,558
2019-02-26 $86.50 $86.93 $86.08 $86.32 $35.60 1,220,150
2019-02-25 $87.17 $87.40 $86.85 $86.93 $35.85 649,346
2019-02-22 $86.20 $87.10 $86.20 $86.90 $35.83 411,156
2019-02-21 $86.66 $87.12 $86.00 $86.22 $35.55 787,756
2019-02-20 $85.88 $86.94 $85.78 $86.68 $35.74 924,234
2019-02-19 $85.11 $85.78 $84.79 $85.67 $35.33 499,552
2019-02-15 $84.65 $85.56 $84.43 $85.37 $35.20 619,166
2019-02-14 $84.00 $84.46 $83.67 $84.24 $34.74 448,122
2019-02-13 $85.00 $85.38 $84.43 $84.46 $34.83 761,426
2019-02-12 $84.14 $84.86 $83.94 $84.80 $34.97 832,238
2019-02-11 $83.73 $83.73 $82.96 $83.33 $34.36 816,796
2019-02-08 $83.50 $83.99 $82.79 $83.66 $34.50 579,550
2019-02-07 $84.63 $84.76 $83.25 $83.43 $34.40 865,828
2019-02-06 $85.15 $85.63 $84.90 $85.02 $35.06 635,980
2019-02-05 $84.92 $85.41 $84.69 $85.41 $35.22 576,642
2019-02-04 $85.00 $85.19 $84.60 $84.91 $35.01 509,436
2019-02-01 $84.78 $85.40 $84.78 $85.03 $35.06 695,956
2019-01-31 $84.31 $84.85 $84.05 $84.79 $34.96 714,944
2019-01-30 $84.22 $84.84 $83.97 $84.66 $34.91 628,110
2019-01-29 $83.34 $83.97 $83.26 $83.78 $34.55 923,360
2019-01-28 $82.87 $83.38 $82.56 $83.33 $34.36 563,102
2019-01-25 $82.96 $83.31 $82.66 $83.30 $34.35 572,982
2019-01-24 $81.60 $82.38 $81.33 $82.20 $33.90 676,426
2019-01-23 $82.32 $82.55 $81.31 $81.72 $33.70 783,268
2019-01-22 $82.13 $82.35 $81.46 $82.16 $33.88 764,078
2019-01-18 $82.40 $82.97 $82.29 $82.70 $34.10 642,014
2019-01-17 $81.00 $82.14 $80.86 $81.81 $33.74 545,152
2019-01-16 $81.16 $81.59 $80.97 $81.37 $33.55 491,134
2019-01-15 $80.21 $80.53 $79.63 $80.47 $33.18 653,858
2019-01-14 $80.16 $80.72 $79.67 $80.01 $32.99 862,642
2019-01-11 $79.72 $80.50 $79.31 $80.39 $33.15 1,113,702
2019-01-10 $79.30 $79.94 $78.87 $79.88 $32.94 569,436
2019-01-09 $78.53 $79.61 $78.46 $79.61 $32.83 934,542
2019-01-08 $78.13 $78.52 $76.92 $78.18 $32.24 667,564
2019-01-07 $77.38 $78.05 $76.87 $77.83 $32.09 812,650
2019-01-04 $76.65 $77.00 $76.16 $76.85 $31.69 737,708
2019-01-03 $75.51 $76.09 $74.87 $75.51 $31.14 793,628
2019-01-02 $73.80 $75.49 $73.80 $75.36 $31.08 557,020
2018-12-31 $74.62 $75.11 $74.23 $74.54 $30.74 709,314
2018-12-28 $74.67 $74.82 $74.02 $74.38 $30.67 1,225,616
2018-12-27 $74.12 $74.40 $72.96 $74.29 $30.63 1,293,468
2018-12-26 $74.22 $76.18 $73.14 $76.16 $30.99 1,281,646
2018-12-24 $74.04 $75.03 $73.77 $74.10 $30.15 725,452
2018-12-21 $76.50 $76.99 $74.55 $74.60 $30.35 1,376,424
2018-12-20 $77.02 $77.57 $76.40 $76.58 $31.16 876,768
2018-12-19 $78.27 $78.87 $77.21 $77.33 $31.46 1,478,086
2018-12-18 $78.87 $79.31 $77.94 $78.08 $31.77 770,414
2018-12-17 $79.85 $80.08 $78.44 $78.65 $32.00 1,038,502
2018-12-14 $79.57 $80.58 $79.55 $80.10 $32.59 1,059,628
2018-12-13 $79.75 $80.77 $79.75 $80.21 $32.64 1,416,326
2018-12-12 $79.74 $80.55 $79.41 $79.72 $32.44 1,309,070
2018-12-11 $80.38 $81.12 $78.80 $78.80 $32.06 1,445,494
2018-12-10 $80.25 $80.71 $79.16 $79.68 $32.42 736,418
2018-12-07 $81.12 $82.05 $80.63 $80.78 $32.87 853,858
2018-12-06 $81.28 $81.28 $79.51 $80.61 $32.80 1,507,632
2018-12-04 $83.63 $84.06 $82.54 $82.72 $33.66 1,273,726
2018-12-03 $85.12 $85.55 $83.61 $83.98 $34.17 858,056
2018-11-30 $84.16 $84.42 $83.09 $83.88 $34.13 903,736
2018-11-29 $86.00 $86.77 $83.90 $84.65 $34.44 1,444,848
2018-11-28 $86.41 $87.74 $86.05 $87.60 $35.64 811,654
2018-11-27 $85.26 $86.41 $85.13 $86.29 $35.11 647,828
2018-11-26 $86.24 $86.29 $85.68 $85.78 $34.90 484,330
2018-11-23 $85.01 $85.50 $84.81 $85.30 $34.71 224,512
2018-11-21 $84.48 $86.52 $84.42 $85.74 $34.89 472,790
2018-11-20 $85.27 $85.39 $84.03 $84.16 $34.24 637,184
2018-11-19 $86.83 $86.83 $85.67 $86.17 $35.06 706,762
2018-11-16 $86.82 $87.15 $86.46 $86.83 $35.33 376,024
2018-11-15 $85.91 $87.29 $85.85 $87.01 $35.40 525,296
2018-11-14 $87.01 $87.22 $85.83 $86.37 $35.14 350,502
2018-11-13 $86.10 $86.97 $86.10 $86.44 $35.17 481,506
2018-11-12 $86.94 $87.00 $86.07 $86.11 $35.04 423,526
2018-11-09 $87.70 $87.74 $86.45 $87.14 $35.46 420,722
2018-11-08 $87.63 $88.25 $87.39 $87.82 $35.73 393,688
2018-11-07 $87.80 $88.25 $87.41 $87.72 $35.69 522,680
2018-11-06 $86.99 $87.35 $86.74 $87.29 $35.52 563,706
2018-11-05 $86.88 $87.85 $86.88 $87.24 $35.50 2,095,070
2018-11-02 $87.47 $88.17 $86.70 $86.88 $35.35 481,340
2018-11-01 $86.98 $87.26 $86.66 $87.03 $35.41 581,086
2018-10-31 $87.29 $87.54 $86.27 $86.32 $35.12 541,804
2018-10-30 $85.60 $86.60 $85.40 $86.52 $35.20 541,164
2018-10-29 $86.62 $86.90 $85.16 $85.53 $34.80 537,988
2018-10-26 $85.87 $86.11 $84.88 $85.70 $34.87 997,038
2018-10-25 $86.78 $87.08 $86.24 $86.62 $35.24 820,470
2018-10-24 $87.57 $88.16 $86.38 $86.55 $35.22 793,268
2018-10-23 $87.25 $88.02 $86.73 $87.71 $35.69 944,654
2018-10-22 $88.58 $88.78 $88.07 $88.22 $35.89 686,770
2018-10-19 $88.45 $88.97 $88.12 $88.18 $35.88 571,470
2018-10-18 $89.09 $89.24 $88.20 $88.49 $36.00 774,026
2018-10-17 $89.57 $89.90 $88.91 $89.54 $36.43 514,896
2018-10-16 $89.26 $89.91 $89.08 $89.84 $36.55 574,852
2018-10-15 $89.17 $89.18 $88.34 $88.65 $36.07 1,298,918
2018-10-12 $89.89 $89.89 $88.20 $88.68 $36.08 1,436,610
2018-10-11 $90.02 $90.18 $88.76 $88.78 $36.12 2,045,780
2018-10-10 $92.70 $92.70 $90.81 $90.83 $36.96 1,467,610
2018-10-09 $92.54 $92.94 $92.44 $92.71 $37.72 571,368
2018-10-08 $93.05 $93.16 $92.51 $92.82 $37.77 302,292
2018-10-05 $93.66 $93.81 $92.81 $93.07 $37.87 1,463,802
2018-10-04 $94.07 $94.15 $93.02 $93.52 $38.05 2,685,070
2018-10-03 $94.47 $94.47 $93.75 $94.11 $38.29 569,576
2018-10-02 $94.83 $94.83 $93.83 $94.18 $38.32 1,951,484
2018-10-01 $95.12 $95.23 $94.40 $94.91 $38.62 679,242
2018-09-28 $93.74 $94.32 $93.53 $93.77 $38.15 671,870
2018-09-27 $93.80 $94.19 $93.55 $93.80 $38.16 508,966
2018-09-26 $95.76 $95.84 $94.84 $94.95 $38.21 710,874
2018-09-25 $96.25 $96.51 $95.76 $95.79 $38.55 751,188
2018-09-24 $96.54 $96.75 $96.01 $96.20 $38.71 1,439,048
2018-09-21 $96.74 $96.74 $96.17 $96.24 $38.73 940,826
2018-09-20 $96.14 $96.98 $96.14 $96.45 $38.81 1,977,262
2018-09-19 $94.98 $95.84 $94.95 $95.56 $38.45 699,706
2018-09-18 $94.41 $94.92 $94.41 $94.88 $38.18 736,102
2018-09-17 $94.17 $94.49 $94.12 $94.27 $37.93 1,234,428
2018-09-14 $94.17 $94.24 $93.71 $94.01 $37.83 423,160
2018-09-13 $94.61 $94.66 $93.93 $94.14 $37.88 521,294
2018-09-12 $94.31 $94.71 $94.20 $94.28 $37.94 530,782
2018-09-11 $93.38 $94.17 $93.38 $94.16 $37.89 530,956
2018-09-10 $93.49 $93.88 $93.49 $93.57 $37.65 748,824
2018-09-07 $93.79 $93.79 $92.97 $93.34 $37.56 700,294
2018-09-06 $93.42 $94.15 $93.08 $93.81 $37.75 988,784
2018-09-05 $93.07 $93.59 $93.03 $93.56 $37.65 1,107,998
2018-09-04 $92.95 $93.17 $92.18 $92.88 $37.37 1,386,914
2018-08-31 $94.03 $94.30 $93.33 $93.68 $37.70 717,346
2018-08-30 $94.70 $94.94 $94.13 $94.62 $38.07 767,778
2018-08-29 $94.56 $95.27 $94.45 $95.15 $38.29 785,980
2018-08-28 $95.00 $95.36 $94.57 $94.80 $38.15 678,020
2018-08-27 $94.22 $94.68 $94.08 $94.50 $38.03 1,607,904
2018-08-24 $94.05 $94.31 $93.56 $94.10 $37.87 683,766
2018-08-23 $93.70 $94.35 $93.38 $93.58 $37.66 932,310
2018-08-22 $93.25 $93.77 $93.19 $93.69 $37.70 805,432
2018-08-21 $93.68 $93.92 $93.09 $93.20 $37.50 767,098
2018-08-20 $93.22 $93.47 $92.88 $93.38 $37.58 1,795,772
2018-08-17 $91.84 $93.24 $91.84 $93.14 $37.48 1,518,022
2018-08-16 $91.34 $91.99 $91.28 $91.52 $36.83 940,664
2018-08-15 $91.26 $91.48 $90.56 $91.12 $36.67 1,222,630
2018-08-14 $91.24 $92.08 $91.24 $92.02 $37.03 487,190
2018-08-13 $90.55 $91.42 $90.55 $91.01 $36.62 711,808
2018-08-10 $91.00 $91.21 $90.50 $90.80 $36.54 621,490
2018-08-09 $91.62 $91.93 $91.52 $91.64 $36.88 448,210
2018-08-08 $90.94 $91.83 $90.66 $91.50 $36.82 403,296
2018-08-07 $91.85 $92.46 $90.56 $90.89 $36.57 549,616
2018-08-06 $91.85 $92.09 $91.15 $91.83 $36.95 298,904
2018-08-03 $92.00 $92.28 $91.68 $91.95 $37.00 372,172
2018-08-02 $91.50 $92.20 $91.17 $91.95 $37.00 442,810
2018-08-01 $91.45 $92.17 $91.20 $91.91 $36.98 636,990
2018-07-31 $91.05 $91.38 $90.78 $91.23 $36.71 419,848
2018-07-30 $90.73 $91.50 $90.73 $91.02 $36.63 647,458
2018-07-27 $90.18 $90.67 $90.09 $90.53 $36.43 1,294,350
2018-07-26 $90.01 $90.36 $89.75 $90.15 $36.28 552,384
2018-07-25 $88.89 $90.11 $88.89 $90.03 $36.23 694,758
2018-07-24 $88.75 $89.04 $88.51 $88.85 $35.75 1,384,064
2018-07-23 $88.27 $88.75 $88.21 $88.49 $35.61 320,078
2018-07-20 $88.04 $88.42 $87.96 $88.39 $35.57 322,006
2018-07-19 $87.59 $87.82 $87.25 $87.39 $35.17 314,064
2018-07-18 $88.04 $88.12 $87.52 $88.02 $35.42 344,026
2018-07-17 $88.40 $88.40 $87.71 $88.18 $35.48 324,282
2018-07-16 $88.25 $88.70 $88.18 $88.46 $35.60 293,440
2018-07-13 $87.95 $88.22 $87.49 $88.16 $35.47 292,736
2018-07-12 $88.09 $88.33 $87.63 $88.09 $35.45 423,914
2018-07-11 $88.07 $88.41 $87.27 $87.52 $35.22 544,074
2018-07-10 $88.44 $88.57 $87.89 $88.33 $35.54 454,986
2018-07-09 $88.34 $88.64 $88.24 $88.30 $35.53 498,374
2018-07-06 $87.33 $88.23 $87.32 $87.93 $35.38 361,842
2018-07-05 $87.20 $87.92 $87.20 $87.50 $35.21 370,924
2018-07-03 $87.00 $87.33 $86.71 $87.05 $35.03 333,420
2018-07-02 $86.57 $86.81 $85.95 $86.61 $34.85 536,354
2018-06-29 $86.70 $87.07 $86.47 $86.92 $34.98 533,090
2018-06-28 $85.77 $86.09 $85.56 $85.99 $34.60 374,376
2018-06-27 $86.13 $86.63 $85.47 $85.64 $34.46 617,016
2018-06-26 $87.33 $87.92 $87.00 $87.40 $34.76 708,606
2018-06-25 $88.35 $88.36 $86.91 $87.16 $34.67 631,668
2018-06-22 $87.90 $88.66 $87.90 $88.58 $35.23 484,048
2018-06-21 $87.71 $88.06 $87.53 $87.86 $34.95 395,136
2018-06-20 $87.07 $87.80 $87.07 $87.60 $34.84 375,432
2018-06-19 $86.86 $87.31 $86.67 $86.96 $34.59 506,700
2018-06-18 $87.08 $87.56 $87.00 $87.48 $34.80 417,842
2018-06-15 $87.61 $87.69 $87.17 $87.29 $34.72 593,802
2018-06-14 $89.34 $89.34 $87.97 $88.00 $35.00 485,344
2018-06-13 $88.61 $89.31 $88.61 $89.13 $35.45 655,916
2018-06-12 $88.54 $88.79 $88.34 $88.53 $35.21 402,518
2018-06-11 $88.38 $89.10 $88.37 $88.55 $35.22 873,760
2018-06-08 $88.50 $89.10 $88.32 $89.07 $35.43 563,734
2018-06-07 $88.68 $89.06 $88.22 $88.41 $35.17 400,388
2018-06-06 $88.22 $88.84 $88.00 $88.45 $35.18 625,936
2018-06-05 $87.24 $87.39 $86.80 $87.23 $34.70 359,054
2018-06-04 $87.68 $88.01 $87.04 $87.27 $34.71 460,080
2018-06-01 $87.70 $87.70 $86.71 $87.26 $34.71 398,764
2018-05-31 $87.65 $87.65 $86.83 $87.31 $34.73 726,460
2018-05-30 $87.50 $87.90 $86.98 $87.72 $34.89 476,366
2018-05-29 $87.60 $87.73 $86.24 $86.68 $34.48 989,878
2018-05-25 $88.72 $89.04 $88.35 $88.55 $35.22 420,262
2018-05-24 $89.57 $89.57 $88.62 $89.30 $35.52 715,260
2018-05-23 $90.57 $91.21 $88.46 $89.56 $35.62 1,554,630
2018-05-22 $91.23 $91.82 $91.19 $91.28 $36.31 727,972
2018-05-21 $90.75 $91.15 $90.37 $90.95 $36.18 279,688
2018-05-18 $90.65 $90.66 $90.00 $90.32 $35.92 398,278
2018-05-17 $91.14 $91.51 $90.80 $91.11 $36.24 321,952
2018-05-16 $90.72 $91.38 $90.64 $91.20 $36.28 390,324
2018-05-15 $90.08 $90.84 $89.91 $90.55 $36.02 438,096
2018-05-14 $90.19 $91.00 $90.19 $90.73 $36.09 397,324
2018-05-11 $90.05 $90.19 $89.81 $90.02 $35.81 538,576
2018-05-10 $89.37 $90.10 $89.28 $89.93 $35.77 487,694
2018-05-09 $88.27 $88.82 $87.71 $88.74 $35.30 719,364
2018-05-08 $87.71 $87.84 $87.25 $87.84 $34.94 400,998
2018-05-07 $87.64 $88.11 $87.46 $87.94 $34.98 338,068
2018-05-04 $86.72 $87.70 $86.69 $87.50 $34.80 405,554
2018-05-03 $86.99 $87.28 $86.27 $87.18 $34.68 499,384
2018-05-02 $87.16 $87.52 $86.87 $86.99 $34.60 403,862
2018-05-01 $86.94 $87.25 $86.46 $87.15 $34.66 650,958
2018-04-30 $87.45 $87.68 $87.04 $87.05 $34.62 521,506
2018-04-27 $86.97 $87.41 $86.96 $87.25 $34.70 371,908
2018-04-26 $86.52 $87.67 $86.51 $86.95 $34.58 589,856
2018-04-25 $85.66 $86.41 $85.55 $86.30 $34.33 549,362
2018-04-24 $86.53 $86.60 $85.77 $85.98 $34.20 643,902
2018-04-23 $86.33 $86.46 $85.94 $86.18 $34.28 690,088
2018-04-20 $87.05 $87.23 $86.44 $86.54 $34.42 636,838
2018-04-19 $87.91 $88.07 $87.09 $87.25 $34.70 454,022
2018-04-18 $88.26 $88.67 $87.57 $87.78 $34.91 446,078
2018-04-17 $88.18 $88.66 $88.06 $88.10 $35.04 555,364
2018-04-16 $87.93 $88.00 $87.48 $87.82 $34.93 476,834
2018-04-13 $88.54 $88.54 $87.21 $87.37 $34.75 658,372
2018-04-12 $88.23 $88.41 $87.84 $87.96 $34.99 613,970
2018-04-11 $88.63 $88.73 $88.15 $88.33 $35.13 498,512
2018-04-10 $89.05 $89.24 $88.65 $88.78 $35.31 549,482
2018-04-09 $87.56 $88.78 $87.33 $88.11 $35.05 627,888
2018-04-06 $88.01 $88.46 $86.93 $87.27 $34.71 733,334
2018-04-05 $87.96 $88.69 $87.55 $88.57 $35.23 906,002
2018-04-04 $86.80 $87.75 $86.17 $87.54 $34.82 840,288
2018-04-03 $87.86 $88.27 $87.38 $87.79 $34.92 801,884
2018-04-02 $88.28 $88.28 $86.64 $87.33 $34.74 814,468
2018-03-29 $87.80 $88.37 $87.44 $88.28 $35.11 828,734
2018-03-28 $87.50 $88.33 $86.93 $87.36 $34.75 1,026,466
2018-03-27 $88.12 $88.44 $87.29 $87.65 $34.86 1,351,428
2018-03-26 $89.32 $89.32 $88.28 $88.98 $34.98 982,680
2018-03-23 $90.40 $90.73 $88.46 $88.59 $34.83 1,136,160
2018-03-22 $91.10 $91.10 $89.50 $89.79 $35.30 1,987,246
2018-03-21 $90.53 $91.84 $90.31 $91.34 $35.91 2,653,612
2018-03-20 $89.73 $90.05 $89.41 $89.79 $35.30 992,094
2018-03-19 $89.52 $89.99 $89.09 $89.56 $35.21 873,766
2018-03-16 $90.15 $90.55 $89.51 $89.56 $35.21 1,134,816
2018-03-15 $91.14 $91.17 $90.04 $90.21 $35.46 872,198
2018-03-14 $91.47 $91.64 $90.97 $91.20 $35.85 587,380
2018-03-13 $92.07 $92.24 $90.86 $90.95 $35.75 690,154
2018-03-12 $92.06 $92.46 $91.76 $91.96 $36.15 565,866
2018-03-09 $92.14 $92.21 $91.22 $92.05 $36.19 659,890
2018-03-08 $90.82 $91.38 $90.60 $91.22 $35.86 759,290
2018-03-07 $89.76 $90.96 $89.73 $90.63 $35.63 696,760
2018-03-06 $90.29 $90.74 $90.00 $90.69 $35.65 769,150
2018-03-05 $88.72 $89.81 $88.61 $89.59 $35.22 906,316
2018-03-02 $90.31 $90.38 $89.46 $89.74 $35.28 1,286,370
2018-03-01 $91.42 $91.62 $90.52 $91.04 $35.79 919,206
2018-02-28 $93.65 $93.72 $91.25 $91.25 $35.87 1,002,818
2018-02-27 $93.50 $93.94 $93.19 $93.43 $36.73 670,246
2018-02-26 $94.08 $94.08 $93.11 $93.74 $36.85 714,694
2018-02-23 $93.07 $94.06 $92.75 $93.96 $36.94 1,114,582
2018-02-22 $93.84 $94.16 $91.35 $92.03 $36.18 1,612,448
2018-02-21 $91.25 $92.30 $91.20 $91.75 $36.07 1,207,166
2018-02-20 $91.07 $91.58 $90.72 $90.88 $35.73 1,004,838
2018-02-16 $91.99 $92.20 $91.48 $91.57 $36.00 574,152
2018-02-15 $92.78 $93.09 $91.66 $92.41 $36.33 630,336
2018-02-14 $90.70 $92.63 $90.14 $92.40 $36.32 817,298
2018-02-13 $90.80 $91.42 $90.51 $91.06 $35.80 533,194
2018-02-12 $91.01 $91.53 $90.15 $90.99 $35.77 734,342
2018-02-09 $90.57 $90.57 $89.12 $90.18 $35.45 972,448
2018-02-08 $93.03 $93.03 $90.15 $90.16 $35.44 971,812
2018-02-07 $93.00 $93.20 $92.45 $92.70 $36.44 712,566
2018-02-06 $90.97 $93.15 $90.01 $92.81 $36.48 1,229,650
2018-02-05 $94.69 $94.75 $92.09 $92.33 $36.30 1,415,760
2018-02-02 $97.82 $97.84 $95.74 $95.80 $37.66 956,838
2018-02-01 $98.69 $98.81 $98.25 $98.66 $38.78 475,390
2018-01-31 $99.05 $99.24 $98.59 $99.02 $38.93 649,904
2018-01-30 $98.54 $98.84 $98.25 $98.65 $38.78 607,310
2018-01-29 $98.62 $98.82 $98.27 $98.59 $38.76 639,690
2018-01-26 $98.77 $99.08 $98.37 $98.78 $38.83 402,534
2018-01-25 $99.34 $99.53 $98.36 $98.63 $38.77 577,574
2018-01-24 $99.38 $99.38 $98.17 $99.10 $38.96 573,400
2018-01-23 $98.08 $98.52 $97.19 $98.45 $38.70 718,738
2018-01-22 $98.43 $98.80 $98.00 $98.21 $38.61 673,324
2018-01-19 $98.58 $98.70 $97.87 $97.95 $38.50 876,400
2018-01-18 $99.05 $99.05 $98.21 $98.48 $38.71 717,096
2018-01-17 $98.76 $99.65 $97.84 $99.04 $38.93 723,610
2018-01-16 $98.96 $98.96 $98.04 $98.44 $38.70 848,092
2018-01-12 $98.34 $98.66 $97.96 $98.62 $38.77 695,570
2018-01-11 $98.37 $98.55 $97.90 $98.21 $38.61 682,892
2018-01-10 $99.00 $99.18 $97.73 $98.16 $38.59 841,248
2018-01-09 $99.55 $99.59 $98.84 $99.08 $38.95 605,730
2018-01-08 $99.90 $99.90 $99.15 $99.47 $39.10 580,720
2018-01-05 $99.80 $100.01 $99.52 $99.88 $39.26 588,558
2018-01-04 $98.29 $99.48 $98.13 $99.06 $38.94 712,712
2018-01-03 $97.94 $98.40 $97.85 $98.12 $38.57 686,144
2018-01-02 $97.67 $98.06 $97.33 $97.88 $38.48 680,490
2017-12-29 $97.35 $97.75 $97.21 $97.41 $38.29 550,032
2017-12-28 $96.52 $97.41 $96.52 $97.33 $38.26 1,069,740
2017-12-27 $95.66 $96.54 $95.66 $96.34 $37.87 960,536
2017-12-26 $97.10 $97.26 $96.43 $96.66 $37.49 519,788
2017-12-22 $96.80 $96.89 $96.49 $96.77 $37.53 548,076
2017-12-21 $95.88 $97.30 $95.88 $96.91 $37.59 1,095,746
2017-12-20 $95.09 $95.30 $94.63 $95.19 $36.92 1,708,134
2017-12-19 $93.87 $94.92 $93.73 $94.51 $36.66 779,470
2017-12-18 $93.20 $93.87 $93.00 $93.57 $36.29 718,876
2017-12-15 $93.90 $93.97 $92.67 $92.72 $35.96 1,066,974
2017-12-14 $93.66 $94.06 $93.15 $93.86 $36.41 667,824
2017-12-13 $93.56 $94.00 $93.34 $93.53 $36.28 804,348
2017-12-12 $93.36 $93.65 $93.05 $93.43 $36.24 489,720
2017-12-11 $93.00 $93.31 $92.83 $93.15 $36.13 454,960
2017-12-08 $93.28 $93.31 $92.79 $93.00 $36.07 451,394
2017-12-07 $92.71 $93.16 $92.38 $93.01 $36.08 663,354
2017-12-06 $94.09 $94.50 $92.89 $93.01 $36.08 785,274
2017-12-05 $94.92 $95.36 $93.72 $94.05 $36.48 1,203,632
2017-12-04 $96.22 $96.64 $94.64 $94.75 $36.75 1,043,438
2017-12-01 $92.65 $95.73 $92.53 $95.47 $37.03 2,836,384
2017-11-30 $90.15 $92.05 $90.00 $91.76 $35.59 2,002,102
2017-11-29 $89.67 $89.76 $88.72 $89.28 $34.63 1,160,796
2017-11-28 $90.04 $90.09 $89.18 $89.78 $34.82 815,580
2017-11-27 $90.63 $90.85 $89.96 $90.04 $34.92 676,538
2017-11-24 $90.26 $90.73 $90.18 $90.48 $35.09 177,426
2017-11-22 $90.10 $90.40 $89.85 $90.29 $35.02 549,566
2017-11-21 $90.00 $90.39 $89.73 $89.79 $34.83 616,246
2017-11-20 $90.16 $90.31 $89.69 $89.84 $34.85 930,126
2017-11-17 $89.36 $90.59 $89.23 $90.16 $34.97 2,194,840
2017-11-16 $88.54 $89.70 $88.54 $89.52 $34.72 1,328,584
2017-11-15 $87.73 $88.45 $87.61 $88.38 $34.28 587,416
2017-11-14 $88.59 $88.83 $88.18 $88.40 $34.29 511,590
2017-11-13 $89.02 $89.02 $88.26 $88.85 $34.46 574,470
2017-11-10 $90.01 $90.09 $89.22 $89.46 $34.70 417,246
2017-11-09 $89.86 $90.24 $89.78 $89.98 $34.90 1,011,900
2017-11-08 $90.00 $90.07 $89.71 $90.03 $34.92 446,518
2017-11-07 $89.48 $89.87 $89.31 $89.76 $34.82 539,610
2017-11-06 $89.40 $90.22 $89.37 $90.13 $34.96 465,936
2017-11-03 $89.28 $89.44 $89.02 $89.40 $34.68 518,992
2017-11-02 $88.42 $88.85 $88.41 $88.79 $34.44 522,728
2017-11-01 $88.27 $88.59 $88.06 $88.28 $34.24 600,542
2017-10-31 $88.25 $88.36 $87.98 $88.05 $34.15 815,532
2017-10-30 $88.24 $88.80 $88.18 $88.60 $34.37 622,762
2017-10-27 $87.88 $88.30 $87.21 $88.27 $34.24 682,686
2017-10-26 $88.89 $89.11 $87.95 $88.04 $34.15 1,057,832
2017-10-25 $90.37 $90.41 $88.39 $88.79 $34.44 3,297,686
2017-10-24 $89.19 $90.02 $89.00 $89.89 $34.87 1,752,848
2017-10-23 $89.32 $89.45 $89.07 $89.13 $34.57 580,394
2017-10-20 $90.01 $90.01 $89.13 $89.22 $34.61 772,294
2017-10-19 $90.01 $90.59 $90.01 $90.34 $35.04 818,694
2017-10-18 $89.91 $90.72 $89.83 $90.54 $35.12 1,624,648
2017-10-17 $89.67 $89.77 $89.17 $89.72 $34.80 1,156,168
2017-10-16 $89.93 $90.01 $89.46 $89.67 $34.78 581,010
2017-10-13 $89.81 $90.03 $89.60 $89.94 $34.89 572,272
2017-10-12 $89.95 $90.01 $89.64 $89.72 $34.80 686,210
2017-10-11 $89.25 $90.18 $89.25 $90.10 $34.95 1,129,532
2017-10-10 $88.69 $89.42 $88.69 $89.19 $34.59 795,046
2017-10-09 $88.73 $88.73 $87.99 $87.99 $34.13 476,882
2017-10-06 $88.42 $88.59 $88.10 $88.54 $34.34 693,510
2017-10-05 $88.51 $88.65 $88.25 $88.45 $34.31 662,876
2017-10-04 $88.78 $88.95 $88.59 $88.90 $34.48 634,880
2017-10-03 $87.91 $88.73 $87.90 $88.73 $34.42 718,572
2017-10-02 $87.43 $88.15 $87.42 $87.92 $34.10 914,592
2017-09-29 $87.70 $87.99 $87.49 $87.52 $33.95 949,816
2017-09-28 $87.13 $88.00 $87.13 $87.71 $34.02 1,059,764
2017-09-27 $87.83 $88.14 $87.25 $87.35 $33.88 1,571,752
2017-09-26 $89.13 $89.31 $88.66 $88.95 $34.00 1,301,036
2017-09-25 $88.72 $89.27 $88.72 $88.91 $33.98 780,854
2017-09-22 $88.24 $88.92 $88.24 $88.76 $33.92 1,023,058
2017-09-21 $87.57 $88.31 $87.43 $88.15 $33.69 630,552
2017-09-20 $87.99 $88.23 $87.05 $87.48 $33.43 1,102,780
2017-09-19 $87.49 $87.95 $87.39 $87.74 $33.53 990,906
2017-09-18 $88.14 $88.17 $87.04 $87.27 $33.35 945,134
2017-09-15 $88.34 $88.40 $87.67 $87.90 $33.59 892,766
2017-09-14 $87.92 $88.22 $87.77 $88.22 $33.72 539,068
2017-09-13 $87.55 $88.07 $87.48 $87.92 $33.60 1,437,056
2017-09-12 $87.57 $87.78 $87.22 $87.55 $33.46 735,806
2017-09-11 $87.00 $87.53 $86.98 $87.51 $33.44 549,872
2017-09-08 $86.48 $86.78 $86.32 $86.66 $33.12 779,574
2017-09-07 $86.24 $86.70 $86.19 $86.46 $33.04 1,305,752
2017-09-06 $84.78 $86.07 $84.06 $85.89 $32.83 1,754,460
2017-09-05 $84.51 $84.57 $83.87 $84.09 $32.14 1,424,642
2017-09-01 $84.61 $84.94 $84.25 $84.60 $32.33 848,426
2017-08-31 $83.94 $84.15 $83.47 $83.96 $32.09 938,580
2017-08-30 $83.38 $83.49 $83.02 $83.35 $31.86 675,384
2017-08-29 $84.10 $84.25 $83.32 $83.51 $31.92 815,408
2017-08-28 $85.07 $85.07 $84.22 $84.39 $32.25 617,046
2017-08-25 $84.68 $85.21 $84.17 $84.88 $32.44 1,036,268
2017-08-24 $86.80 $86.80 $84.05 $84.35 $32.24 1,456,388
2017-08-23 $84.49 $86.04 $84.49 $85.84 $32.81 918,134
2017-08-22 $85.25 $85.45 $84.70 $84.74 $32.39 683,904
2017-08-21 $85.07 $85.31 $84.81 $84.91 $32.45 678,462
2017-08-18 $84.58 $85.14 $84.14 $84.95 $32.47 964,448
2017-08-17 $84.59 $85.03 $84.15 $84.18 $32.17 580,292
2017-08-16 $84.66 $84.89 $84.38 $84.74 $32.39 679,946
2017-08-15 $84.74 $84.74 $84.05 $84.34 $32.23 873,354
2017-08-14 $84.72 $85.45 $84.30 $84.59 $32.33 706,140
2017-08-11 $84.06 $84.40 $83.48 $84.16 $32.16 910,494
2017-08-10 $85.24 $85.42 $83.79 $83.95 $32.08 1,168,766
2017-08-09 $85.63 $85.87 $85.23 $85.39 $32.63 609,128
2017-08-08 $85.85 $86.39 $85.72 $86.24 $32.96 820,736
2017-08-07 $85.73 $86.04 $85.58 $85.96 $32.85 590,442
2017-08-04 $86.30 $86.31 $85.56 $85.73 $32.76 555,530
2017-08-03 $86.06 $86.61 $85.95 $86.09 $32.90 719,192
2017-08-02 $86.17 $86.36 $85.69 $86.24 $32.96 852,658
2017-08-01 $87.12 $87.20 $85.95 $86.22 $32.95 798,782
2017-07-31 $86.62 $87.15 $86.30 $86.84 $33.19 2,302,544
2017-07-28 $85.98 $86.60 $85.71 $86.53 $33.07 1,595,746
2017-07-27 $86.23 $86.23 $85.17 $85.43 $32.65 1,466,030
2017-07-26 $85.97 $86.41 $85.66 $86.14 $32.92 808,674
2017-07-25 $86.73 $86.79 $85.89 $86.00 $32.87 1,686,838
2017-07-24 $86.44 $86.46 $85.93 $86.16 $32.93 877,964
2017-07-21 $86.61 $86.82 $86.10 $86.29 $32.98 655,342
2017-07-20 $86.68 $87.30 $86.68 $86.78 $33.17 967,044
2017-07-19 $85.58 $86.65 $85.41 $86.61 $33.10 1,985,876
2017-07-18 $85.57 $85.73 $84.62 $85.24 $32.58 1,516,772
2017-07-17 $85.48 $85.73 $84.93 $85.03 $32.50 1,181,440
2017-07-14 $84.82 $85.60 $84.69 $85.47 $32.67 1,733,532
2017-07-13 $84.49 $85.05 $84.21 $84.84 $32.42 1,535,844
2017-07-12 $82.65 $84.54 $82.55 $84.30 $32.22 1,667,590
2017-07-11 $82.42 $82.42 $81.70 $82.33 $31.47 1,116,718
2017-07-10 $82.27 $82.68 $81.76 $82.30 $31.45 1,650,550
2017-07-07 $82.43 $82.50 $81.51 $82.26 $31.44 960,622
2017-07-06 $82.05 $82.49 $81.83 $81.94 $31.32 1,226,334
2017-07-05 $81.75 $82.09 $81.11 $81.87 $31.29 2,045,402
2017-07-03 $81.22 $81.98 $81.19 $81.75 $31.24 555,340
2017-06-30 $81.70 $81.99 $80.74 $81.16 $31.02 1,988,848
2017-06-29 $82.26 $82.28 $80.90 $81.37 $31.10 1,768,516
2017-06-28 $80.29 $81.70 $80.28 $81.59 $31.18 2,787,688
2017-06-27 $79.66 $79.92 $79.37 $79.72 $30.47 3,524,024
2017-06-26 $80.23 $80.60 $78.85 $79.14 $30.25 8,480,554
2017-06-23 $80.86 $81.63 $80.56 $80.64 $30.33 26,519,698
2017-06-22 $79.65 $81.21 $79.59 $80.95 $30.45 3,172,560
2017-06-21 $80.12 $80.13 $79.13 $79.23 $29.80 2,693,710
2017-06-20 $80.61 $80.64 $80.00 $80.02 $30.10 1,380,620
2017-06-19 $80.91 $81.29 $80.63 $80.80 $30.39 1,896,012
2017-06-16 $79.86 $80.66 $79.30 $80.64 $30.33 2,183,302
2017-06-15 $79.14 $79.95 $78.79 $79.84 $30.03 1,349,886
2017-06-14 $80.22 $80.26 $79.49 $79.71 $29.98 1,886,272
2017-06-13 $80.87 $80.90 $79.82 $80.16 $30.15 1,491,006
2017-06-12 $79.80 $80.54 $79.01 $80.07 $30.12 1,641,536
2017-06-09 $78.31 $80.12 $78.27 $79.79 $30.01 2,116,208
2017-06-08 $77.83 $78.38 $77.67 $78.09 $29.37 1,919,190
2017-06-07 $78.31 $78.46 $77.38 $77.61 $29.19 1,691,264
2017-06-06 $78.13 $78.27 $77.69 $78.19 $29.41 1,090,862
2017-06-05 $78.34 $78.54 $77.57 $78.28 $29.44 1,454,988
2017-06-02 $78.11 $78.83 $77.65 $78.25 $29.43 1,849,922
2017-06-01 $78.38 $78.51 $77.68 $78.15 $29.40 2,516,862
2017-05-31 $78.18 $78.27 $77.33 $78.07 $29.37 2,603,826
2017-05-30 $78.37 $78.61 $78.04 $78.23 $29.43 1,671,622
2017-05-26 $78.13 $78.35 $77.94 $78.29 $29.45 1,538,050
2017-05-25 $79.80 $79.92 $78.00 $78.08 $29.37 2,136,338
2017-05-24 $79.22 $79.31 $78.24 $79.22 $29.80 2,306,942
2017-05-23 $79.69 $79.71 $79.10 $79.17 $29.78 1,818,420
2017-05-22 $79.16 $79.35 $78.90 $78.96 $29.70 952,940
2017-05-19 $78.30 $79.12 $78.18 $78.86 $29.66 1,669,502
2017-05-18 $77.51 $78.69 $77.20 $77.92 $29.31 2,208,490
2017-05-17 $78.14 $78.35 $77.63 $77.97 $29.33 2,321,520
2017-05-16 $79.45 $79.55 $78.70 $78.85 $29.66 2,118,662
2017-05-15 $78.73 $79.21 $78.57 $79.04 $29.73 2,329,556
2017-05-12 $78.28 $78.51 $77.63 $78.11 $29.38 3,696,720
2017-05-11 $78.72 $78.89 $77.95 $78.38 $29.48 4,720,884
2017-05-10 $79.02 $79.84 $78.80 $79.60 $29.94 2,573,640
2017-05-09 $79.51 $79.80 $78.68 $78.94 $29.69 3,450,444
2017-05-08 $79.82 $80.24 $79.32 $79.53 $29.92 4,049,786
2017-05-05 $78.32 $79.71 $78.19 $79.57 $29.93 4,632,016
2017-05-04 $79.39 $79.48 $77.95 $78.07 $29.37 11,096,272
2017-05-03 $79.39 $79.65 $79.18 $79.58 $29.93 2,048,770
2017-05-02 $80.02 $80.08 $79.30 $79.57 $29.93 2,356,098
2017-05-01 $81.18 $81.33 $80.04 $80.16 $30.15 2,345,760
2017-04-28 $80.61 $81.32 $80.31 $80.83 $30.40 2,284,642
2017-04-27 $81.62 $81.80 $79.69 $80.61 $30.32 4,057,132
2017-04-26 $83.65 $83.65 $81.22 $81.53 $30.67 3,144,038
2017-04-25 $83.81 $83.88 $83.50 $83.57 $31.43 1,789,992
2017-04-24 $84.09 $84.26 $83.68 $83.69 $31.48 1,334,014
2017-04-21 $83.41 $83.67 $82.75 $82.85 $31.16 968,434
2017-04-20 $83.11 $83.69 $82.93 $83.49 $31.40 1,396,632
2017-04-19 $83.94 $84.24 $82.90 $82.95 $31.20 1,292,940
2017-04-18 $84.46 $84.46 $83.09 $83.82 $31.53 1,604,652
2017-04-17 $84.35 $85.10 $84.32 $84.79 $31.89 1,816,776
2017-04-13 $85.27 $85.52 $84.14 $84.16 $31.66 1,519,470
2017-04-12 $86.24 $86.28 $85.16 $85.42 $32.13 2,043,728
2017-04-11 $86.10 $86.23 $85.18 $86.15 $32.41 2,187,656
2017-04-10 $86.25 $86.72 $85.77 $86.10 $32.39 1,366,812
2017-04-07 $86.16 $86.56 $85.94 $86.17 $32.41 1,310,892
2017-04-06 $85.71 $86.38 $85.26 $86.11 $32.39 1,873,806
2017-04-05 $87.01 $87.04 $85.53 $85.54 $32.18 1,330,882
2017-04-04 $85.99 $86.59 $85.70 $86.46 $32.52 1,322,746
2017-04-03 $86.02 $86.45 $85.05 $86.42 $32.51 1,821,166
2017-03-31 $85.84 $86.73 $85.66 $86.21 $32.43 5,063,934
2017-03-30 $87.84 $87.85 $84.72 $85.31 $32.09 13,360,248
2017-03-29 $87.70 $87.97 $87.46 $87.92 $33.07 730,912
2017-03-28 $86.93 $87.82 $86.93 $87.66 $32.97 700,580
2017-03-27 $86.14 $87.05 $85.83 $86.93 $32.70 880,804
2017-03-24 $87.36 $87.54 $86.43 $86.68 $32.60 963,516
2017-03-23 $86.96 $88.53 $86.84 $88.33 $32.75 1,178,854
2017-03-22 $86.56 $87.18 $85.71 $87.08 $32.28 1,080,584
2017-03-21 $88.42 $88.85 $86.88 $87.01 $32.26 1,906,538
2017-03-20 $88.07 $88.15 $87.51 $87.72 $32.52 844,636
2017-03-17 $88.56 $89.09 $87.99 $88.19 $32.69 612,872
2017-03-16 $88.61 $89.18 $88.48 $88.53 $32.82 710,122
2017-03-15 $88.42 $88.70 $87.70 $88.60 $32.85 1,164,858
2017-03-14 $88.28 $88.38 $87.82 $88.32 $32.74 958,066
2017-03-13 $88.67 $89.05 $88.48 $88.51 $32.81 920,368
2017-03-10 $89.20 $89.37 $88.08 $88.62 $32.85 1,294,510
2017-03-09 $88.79 $89.06 $88.39 $88.66 $32.87 738,192
2017-03-08 $89.34 $89.65 $88.76 $88.82 $32.93 932,642
2017-03-07 $88.95 $89.62 $88.77 $89.30 $33.10 521,530
2017-03-06 $88.71 $89.36 $88.35 $89.18 $33.06 625,878
2017-03-03 $88.79 $89.18 $88.50 $89.14 $33.05 683,030
2017-03-02 $88.88 $89.18 $88.29 $88.83 $32.93 1,026,726
2017-03-01 $89.00 $89.00 $88.22 $88.80 $32.92 1,081,000
2017-02-28 $89.56 $89.75 $87.98 $88.00 $32.62 1,043,772
2017-02-27 $90.43 $90.64 $89.61 $90.04 $33.38 1,421,908
2017-02-24 $90.80 $91.25 $90.02 $90.43 $33.52 1,320,444
2017-02-23 $91.67 $92.22 $90.44 $91.10 $33.77 1,577,166
2017-02-22 $89.25 $89.90 $89.14 $89.90 $33.33 765,766
2017-02-21 $88.85 $89.71 $88.69 $89.46 $33.16 687,854
2017-02-17 $88.77 $89.03 $88.56 $88.96 $32.98 712,688
2017-02-16 $89.20 $89.44 $88.98 $89.09 $33.03 634,274
2017-02-15 $88.57 $89.07 $88.33 $88.99 $32.99 578,810
2017-02-14 $88.50 $88.79 $88.23 $88.61 $32.85 710,734
2017-02-13 $88.21 $88.55 $88.18 $88.30 $32.73 589,380
2017-02-10 $87.63 $88.13 $87.24 $87.92 $32.59 781,828
2017-02-09 $86.91 $87.62 $86.67 $87.21 $32.33 760,964
2017-02-08 $86.61 $86.64 $85.89 $86.53 $32.08 900,786
2017-02-07 $86.22 $86.62 $85.91 $86.51 $32.07 515,284
2017-02-06 $86.37 $86.60 $85.90 $86.54 $32.08 388,886
2017-02-03 $86.04 $87.17 $85.93 $86.66 $32.13 890,460
2017-02-02 $86.05 $86.12 $85.35 $85.71 $31.77 521,158
2017-02-01 $85.41 $85.86 $84.73 $85.85 $31.83 887,158
2017-01-31 $85.84 $86.17 $84.64 $85.20 $31.59 1,077,024
2017-01-30 $85.89 $85.96 $85.30 $85.55 $31.71 720,598
2017-01-27 $86.08 $86.41 $85.95 $86.15 $31.94 406,298
2017-01-26 $86.02 $86.43 $85.71 $86.29 $31.99 603,176
2017-01-25 $85.45 $86.19 $85.41 $86.02 $31.89 1,058,392
2017-01-24 $83.98 $85.18 $83.51 $85.02 $31.52 1,014,970
2017-01-23 $83.78 $83.98 $83.32 $83.85 $31.08 516,948
2017-01-20 $83.58 $84.12 $83.45 $83.92 $31.11 654,888
2017-01-19 $83.52 $83.72 $83.04 $83.66 $31.01 611,610
2017-01-18 $84.53 $84.75 $83.28 $83.52 $30.96 695,184
2017-01-17 $84.75 $84.83 $84.14 $84.53 $31.34 797,916
2017-01-13 $84.46 $85.09 $84.46 $84.68 $31.39 639,294
2017-01-12 $84.54 $84.78 $83.74 $84.42 $31.30 665,428
2017-01-11 $83.67 $84.28 $83.23 $84.28 $31.24 1,184,210
2017-01-10 $84.23 $84.28 $83.56 $83.69 $31.03 861,764
2017-01-09 $84.18 $84.50 $83.59 $84.14 $31.19 487,124
2017-01-06 $84.65 $84.72 $84.33 $84.38 $31.28 636,222
2017-01-05 $84.00 $84.73 $83.86 $84.44 $31.30 1,000,224
2017-01-04 $83.13 $84.07 $83.10 $83.93 $31.11 1,289,458
2017-01-03 $81.84 $82.46 $81.84 $82.46 $30.57 1,504,666
2016-12-30 $82.11 $82.15 $81.46 $81.60 $30.25 668,304
2016-12-29 $81.71 $82.06 $81.53 $81.81 $30.33 736,668
2016-12-28 $81.98 $81.98 $81.48 $81.75 $30.31 749,388
2016-12-27 $82.01 $82.44 $81.82 $81.97 $30.39 464,302
2016-12-23 $82.04 $82.11 $81.82 $81.93 $30.37 554,866
2016-12-22 $83.18 $83.36 $82.51 $83.18 $30.38 1,252,532
2016-12-21 $83.56 $83.61 $83.25 $83.44 $30.47 837,498
2016-12-20 $83.31 $83.82 $83.19 $83.55 $30.51 1,128,126
2016-12-19 $83.04 $83.30 $82.85 $82.94 $30.29 837,178
2016-12-16 $83.83 $83.83 $83.10 $83.18 $30.38 1,064,648
2016-12-15 $83.24 $83.89 $83.21 $83.65 $30.55 1,105,442
2016-12-14 $85.18 $85.40 $83.76 $83.88 $30.63 1,490,748
2016-12-13 $85.10 $85.66 $85.01 $85.28 $31.14 1,358,536
2016-12-12 $85.01 $85.29 $84.67 $84.86 $30.99 1,105,554
2016-12-09 $84.47 $85.14 $84.47 $85.00 $31.04 1,510,246
2016-12-08 $83.85 $85.07 $83.85 $84.71 $30.94 3,278,250
2016-12-07 $82.54 $83.74 $82.42 $83.70 $30.57 2,976,108
2016-12-06 $81.98 $82.58 $81.74 $82.42 $30.10 2,787,520
2016-12-05 $82.20 $82.41 $81.74 $81.95 $29.93 2,348,042
2016-12-02 $81.49 $81.91 $81.25 $81.69 $29.83 4,738,412
2016-12-01 $79.67 $81.90 $79.67 $81.38 $29.72 10,112,260
2016-11-30 $79.13 $79.35 $78.31 $78.67 $28.73 2,480,076
2016-11-29 $78.36 $79.03 $78.36 $78.94 $28.83 1,562,684
2016-11-28 $78.67 $79.00 $78.49 $78.58 $28.70 2,463,302
2016-11-25 $77.96 $78.39 $77.91 $78.35 $28.61 625,606
2016-11-23 $77.73 $78.45 $77.68 $78.08 $28.51 943,582
2016-11-22 $78.33 $78.70 $78.01 $78.17 $28.55 981,440
2016-11-21 $77.55 $78.26 $77.55 $78.20 $28.56 784,092
2016-11-18 $76.63 $77.28 $76.42 $77.04 $28.13 972,476
2016-11-17 $76.64 $77.27 $76.62 $76.73 $28.02 853,512
2016-11-16 $76.33 $77.11 $76.25 $76.63 $27.98 1,186,712
2016-11-15 $75.87 $76.73 $75.72 $76.73 $28.02 1,256,782
2016-11-14 $75.30 $75.91 $75.29 $75.81 $27.68 1,529,680
2016-11-11 $75.49 $76.03 $74.72 $75.33 $27.51 795,878
2016-11-10 $75.37 $76.42 $75.29 $75.83 $27.69 1,317,494
2016-11-09 $73.66 $75.79 $73.59 $75.50 $27.57 1,135,812
2016-11-08 $74.50 $75.18 $74.26 $75.08 $27.42 791,084
2016-11-07 $74.04 $74.72 $74.04 $74.58 $27.24 781,306
2016-11-04 $72.98 $73.42 $72.62 $73.22 $26.74 928,344
2016-11-03 $73.20 $73.54 $72.80 $73.26 $26.75 690,918
2016-11-02 $73.85 $73.98 $72.84 $72.96 $26.64 929,460
2016-11-01 $75.04 $75.27 $73.82 $74.15 $27.08 1,259,084
2016-10-31 $75.34 $75.58 $74.89 $74.96 $27.37 792,632
2016-10-28 $75.31 $75.63 $75.07 $75.43 $27.55 717,100
2016-10-27 $75.69 $75.69 $75.14 $75.32 $27.51 579,234
2016-10-26 $75.05 $75.70 $75.04 $75.24 $27.48 661,850
2016-10-25 $75.39 $75.64 $75.09 $75.28 $27.49 648,142
2016-10-24 $75.73 $75.73 $75.09 $75.23 $27.47 604,762
2016-10-21 $75.47 $75.61 $75.11 $75.51 $27.58 849,842
2016-10-20 $76.57 $76.75 $76.14 $76.16 $27.81 658,132
2016-10-19 $77.18 $77.74 $76.92 $76.96 $28.10 1,123,612
2016-10-18 $76.83 $77.27 $76.56 $77.05 $28.14 760,678
2016-10-17 $76.26 $76.51 $76.10 $76.29 $27.86 529,054
2016-10-14 $76.67 $77.03 $76.04 $76.28 $27.86 843,624
2016-10-13 $74.89 $76.04 $74.79 $75.94 $27.73 1,616,950
2016-10-12 $75.16 $75.82 $74.85 $75.46 $27.56 1,315,454
2016-10-11 $75.55 $75.71 $74.89 $75.17 $27.45 1,065,248
2016-10-10 $75.44 $76.09 $75.32 $75.64 $27.62 528,958
2016-10-07 $75.47 $75.59 $74.68 $75.11 $27.43 959,110
2016-10-06 $75.74 $75.90 $75.19 $75.44 $27.55 848,738
2016-10-05 $75.90 $76.40 $75.70 $75.82 $27.69 1,256,352
2016-10-04 $76.96 $77.01 $75.56 $75.84 $27.70 1,300,772
2016-10-03 $77.26 $77.60 $76.90 $76.99 $28.12 1,036,390
2016-09-30 $77.37 $77.86 $77.24 $77.53 $28.31 936,324
2016-09-29 $77.35 $77.81 $76.53 $76.78 $28.04 847,220
2016-09-28 $76.39 $77.36 $76.04 $77.24 $28.21 640,144
2016-09-27 $75.67 $76.38 $75.42 $76.21 $27.83 669,926
2016-09-26 $76.68 $76.74 $75.81 $75.96 $27.74 1,101,868
2016-09-23 $78.22 $78.30 $77.42 $77.69 $27.93 845,748
2016-09-22 $78.97 $79.25 $78.61 $78.72 $28.30 688,130
2016-09-21 $77.42 $78.15 $76.97 $78.13 $28.08 1,031,352
2016-09-20 $76.52 $76.89 $76.51 $76.65 $27.55 629,656
2016-09-19 $76.85 $77.20 $76.30 $76.41 $27.47 758,830
2016-09-16 $76.74 $76.88 $76.26 $76.34 $27.44 764,850
2016-09-15 $76.70 $77.70 $76.70 $77.32 $27.79 652,446
2016-09-14 $76.81 $77.42 $76.56 $76.83 $27.62 738,348
2016-09-13 $77.58 $77.58 $76.73 $76.81 $27.61 1,261,270
2016-09-12 $78.07 $78.41 $77.80 $78.29 $28.14 1,196,174
2016-09-09 $79.54 $79.54 $78.38 $78.75 $28.31 1,089,764
2016-09-08 $80.42 $80.63 $80.03 $80.09 $28.79 512,786
2016-09-07 $80.81 $81.10 $80.07 $80.47 $28.93 1,000,354
2016-09-06 $80.58 $80.95 $80.21 $80.75 $29.03 1,062,642
2016-09-02 $80.22 $80.70 $80.03 $80.26 $28.85 1,249,160
2016-09-01 $79.03 $79.82 $79.01 $79.70 $28.65 944,606
2016-08-31 $79.62 $79.80 $78.81 $79.28 $28.50 952,678
2016-08-30 $80.03 $80.39 $79.42 $79.78 $28.68 1,049,298
2016-08-29 $79.76 $80.10 $79.55 $80.08 $28.79 630,736
2016-08-26 $80.25 $80.85 $79.64 $79.92 $28.73 1,246,754
2016-08-25 $79.47 $80.66 $79.19 $79.76 $28.67 1,236,466
2016-08-24 $78.60 $79.21 $78.44 $78.84 $28.34 686,530
2016-08-23 $77.80 $78.74 $77.80 $78.69 $28.29 998,862
2016-08-22 $77.35 $77.59 $77.06 $77.56 $27.88 524,700
2016-08-19 $77.72 $77.97 $77.04 $77.82 $27.97 618,982
2016-08-18 $77.85 $78.19 $77.79 $78.17 $28.10 607,636
2016-08-17 $77.74 $78.05 $77.38 $77.78 $27.96 577,596
2016-08-16 $77.87 $78.06 $77.43 $77.91 $28.01 752,068
2016-08-15 $77.59 $78.06 $77.52 $77.75 $27.95 388,186
2016-08-12 $77.67 $77.72 $77.13 $77.43 $27.83 628,494
2016-08-11 $77.00 $77.92 $76.91 $77.61 $27.90 695,846
2016-08-10 $77.00 $77.30 $76.63 $76.77 $27.60 905,854
2016-08-09 $75.94 $76.61 $75.94 $76.52 $27.51 582,486
2016-08-08 $76.06 $76.06 $75.46 $75.87 $27.27 701,314
2016-08-05 $74.77 $75.44 $74.53 $75.41 $27.11 718,122
2016-08-04 $74.84 $75.55 $74.81 $75.31 $27.07 679,868
2016-08-03 $74.61 $75.12 $74.60 $74.98 $26.95 552,448
2016-08-02 $75.37 $75.79 $74.39 $74.46 $26.77 1,056,886
2016-08-01 $75.87 $76.15 $74.90 $74.97 $26.95 532,524
2016-07-29 $75.34 $76.51 $75.23 $75.95 $27.30 1,218,744
2016-07-28 $75.43 $75.77 $74.80 $75.29 $27.06 843,700
2016-07-27 $75.94 $76.20 $74.81 $75.21 $27.04 856,670
2016-07-26 $75.40 $76.11 $75.40 $75.96 $27.30 1,342,586
2016-07-25 $75.60 $75.61 $75.16 $75.40 $27.10 655,122
2016-07-22 $75.82 $76.00 $75.36 $75.93 $27.29 765,422
2016-07-21 $75.81 $76.30 $75.69 $75.84 $27.26 1,234,766
2016-07-20 $75.55 $76.06 $75.37 $75.95 $27.30 1,268,918
2016-07-19 $75.69 $75.75 $75.25 $75.56 $27.16 1,200,600
2016-07-18 $76.16 $76.24 $75.71 $76.10 $27.36 1,352,510
2016-07-15 $76.39 $76.55 $75.83 $76.17 $27.38 1,118,738
2016-07-14 $76.77 $77.12 $76.01 $76.01 $27.32 3,235,382
2016-07-13 $75.74 $76.30 $75.37 $76.01 $27.32 1,794,770
2016-07-12 $75.45 $75.98 $75.33 $75.65 $27.19 1,631,094
2016-07-11 $74.84 $75.30 $74.51 $74.70 $26.85 1,272,372
2016-07-08 $74.84 $75.14 $74.41 $74.53 $26.79 1,483,742
2016-07-07 $75.10 $75.49 $74.23 $74.37 $26.73 2,113,948
2016-07-06 $74.30 $74.92 $73.29 $74.92 $26.93 2,756,682
2016-07-05 $74.89 $75.12 $74.13 $74.32 $26.72 2,223,070
2016-07-01 $74.78 $74.88 $73.86 $74.67 $26.84 2,008,334
2016-06-30 $75.78 $75.87 $74.34 $75.07 $26.98 3,499,350
2016-06-29 $76.00 $76.11 $74.06 $75.42 $27.11 7,557,020
2016-06-28 $76.73 $77.27 $76.44 $77.11 $27.72 619,724
2016-06-27 $76.61 $76.76 $74.92 $75.63 $27.19 761,780
2016-06-24 $77.58 $78.69 $76.94 $77.07 $27.70 1,176,880
2016-06-23 $81.05 $81.43 $80.91 $81.40 $28.81 800,710
2016-06-22 $80.78 $80.97 $80.03 $80.18 $28.38 664,330
2016-06-21 $79.97 $80.87 $79.65 $80.51 $28.49 510,882
2016-06-20 $80.33 $80.47 $79.66 $79.68 $28.20 389,332
2016-06-17 $78.60 $79.46 $78.60 $79.01 $27.96 809,384
2016-06-16 $77.47 $78.65 $76.94 $78.09 $27.64 882,432
2016-06-15 $78.88 $79.08 $78.30 $78.39 $27.74 753,822
2016-06-14 $79.24 $79.71 $78.67 $78.87 $27.91 1,018,748
2016-06-13 $79.18 $80.12 $79.18 $79.66 $28.19 719,660
2016-06-10 $81.07 $81.37 $80.11 $80.53 $28.50 723,548
2016-06-09 $81.36 $81.54 $80.83 $81.42 $28.82 509,512
2016-06-08 $82.00 $82.60 $81.76 $82.08 $29.05 744,482
2016-06-07 $80.56 $81.70 $80.51 $81.53 $28.85 913,228
2016-06-06 $79.32 $80.40 $79.32 $80.16 $28.37 395,618
2016-06-03 $78.77 $79.44 $78.21 $79.14 $28.01 759,816
2016-06-02 $77.54 $78.23 $77.37 $78.00 $27.60 565,812
2016-06-01 $77.40 $78.06 $76.42 $78.01 $27.61 462,946
2016-05-31 $78.29 $78.53 $77.35 $77.62 $27.47 664,702
2016-05-27 $78.81 $78.81 $78.03 $78.39 $27.74 536,626
2016-05-26 $80.65 $80.78 $78.07 $78.85 $27.91 1,173,244
2016-05-25 $78.58 $79.61 $78.42 $79.43 $28.11 835,082
2016-05-24 $77.74 $78.64 $77.58 $78.20 $27.68 842,780
2016-05-23 $77.19 $77.93 $76.76 $77.43 $27.40 344,460
2016-05-20 $77.26 $77.80 $76.85 $77.31 $27.36 319,158
2016-05-19 $77.16 $77.17 $75.83 $76.92 $27.22 710,510
2016-05-18 $77.51 $78.61 $77.45 $77.90 $27.57 508,286
2016-05-17 $78.52 $78.71 $77.78 $77.98 $27.60 363,414
2016-05-16 $78.36 $79.04 $78.29 $78.61 $27.82 417,752
2016-05-13 $78.41 $78.57 $77.62 $78.20 $27.68 348,852
2016-05-12 $78.69 $78.91 $77.57 $78.76 $27.87 421,198
2016-05-11 $77.50 $78.63 $77.42 $78.21 $27.68 369,382
2016-05-10 $76.68 $77.82 $76.55 $77.55 $27.45 365,010
2016-05-09 $75.84 $76.67 $75.75 $76.36 $27.02 487,514
2016-05-06 $75.68 $76.53 $75.68 $76.31 $27.01 319,952
2016-05-05 $76.51 $76.89 $75.94 $76.36 $27.02 400,938
2016-05-04 $76.85 $77.12 $75.91 $76.04 $26.91 551,284
2016-05-03 $78.88 $78.89 $77.49 $77.79 $27.53 624,274
2016-05-02 $81.19 $81.19 $79.84 $80.17 $28.37 357,632
2016-04-29 $80.86 $81.74 $80.44 $80.77 $28.59 408,874
2016-04-28 $79.90 $81.29 $79.76 $81.01 $28.67 488,124
2016-04-27 $80.19 $80.77 $79.74 $80.38 $28.45 343,024
2016-04-26 $79.35 $80.59 $79.35 $80.15 $28.37 536,854
2016-04-25 $78.77 $79.19 $78.54 $79.07 $27.98 294,136
2016-04-22 $79.16 $79.84 $78.71 $79.20 $28.03 483,814
2016-04-21 $79.37 $79.58 $78.65 $78.91 $27.93 325,094
2016-04-20 $78.64 $80.00 $78.58 $79.71 $28.21 506,676
2016-04-19 $77.92 $78.93 $77.91 $78.84 $27.90 517,202
2016-04-18 $75.91 $77.17 $75.81 $77.10 $27.29 441,844
2016-04-15 $76.50 $76.75 $75.92 $76.71 $27.15 455,186
2016-04-14 $76.55 $76.98 $76.38 $76.74 $27.16 633,474
2016-04-13 $76.60 $76.91 $76.44 $76.55 $27.09 446,744
2016-04-12 $75.04 $76.59 $74.59 $76.22 $26.97 535,644
2016-04-11 $74.63 $75.25 $74.53 $74.63 $26.41 403,310
2016-04-08 $73.59 $74.51 $73.54 $74.13 $26.24 489,998
2016-04-07 $72.72 $73.13 $72.02 $72.43 $25.63 470,128
2016-04-06 $73.40 $73.75 $72.22 $73.45 $25.99 556,812
2016-04-05 $73.17 $73.55 $72.59 $73.40 $25.98 547,920
2016-04-04 $74.89 $75.00 $73.73 $74.03 $26.20 606,266
2016-04-01 $73.36 $75.04 $73.22 $74.99 $26.54 459,284
2016-03-31 $75.28 $75.95 $74.52 $74.71 $26.44 651,610
2016-03-30 $75.13 $75.88 $75.04 $75.45 $26.70 741,168
2016-03-29 $72.75 $74.58 $72.42 $74.48 $26.36 853,972
2016-03-28 $72.62 $73.34 $72.42 $73.15 $25.89 394,984
2016-03-24 $72.24 $72.39 $71.15 $72.36 $25.61 839,534
2016-03-23 $74.26 $74.29 $72.75 $73.04 $25.85 659,248
2016-03-22 $74.87 $75.68 $74.84 $75.47 $26.28 830,848
2016-03-21 $75.49 $75.91 $74.90 $75.25 $26.21 524,654
2016-03-18 $76.01 $76.55 $75.23 $75.48 $26.29 1,096,256
2016-03-17 $74.83 $76.44 $74.55 $76.13 $26.51 972,678
2016-03-16 $72.93 $74.20 $72.81 $74.00 $25.77 623,498
2016-03-15 $72.50 $73.02 $72.39 $72.96 $25.41 526,804
2016-03-14 $73.09 $73.56 $72.85 $73.30 $25.53 780,610
2016-03-11 $72.76 $73.62 $72.50 $73.31 $25.53 563,430
2016-03-10 $72.35 $72.68 $70.98 $71.71 $24.98 539,870
2016-03-09 $71.14 $72.59 $71.10 $72.19 $25.14 627,768
2016-03-08 $70.28 $71.24 $69.98 $70.99 $24.72 543,152
2016-03-07 $69.19 $70.99 $69.15 $70.84 $24.67 618,820
2016-03-04 $69.31 $69.79 $69.02 $69.65 $24.26 494,980
2016-03-03 $68.70 $69.67 $68.39 $69.19 $24.10 624,270
2016-03-02 $67.67 $68.90 $66.96 $68.70 $23.93 742,098
2016-03-01 $66.93 $68.39 $66.93 $68.17 $23.74 820,250
2016-02-29 $66.64 $66.74 $65.84 $66.29 $23.09 797,672
2016-02-26 $66.94 $67.21 $66.14 $66.56 $23.18 865,912
2016-02-25 $65.14 $66.81 $64.85 $66.30 $23.09 842,582
2016-02-24 $63.56 $64.16 $61.55 $63.98 $22.28 1,594,946
2016-02-23 $65.12 $65.76 $64.44 $64.82 $22.58 777,106
2016-02-22 $66.54 $66.92 $65.44 $65.62 $22.85 781,364
2016-02-19 $65.00 $65.93 $64.69 $65.75 $22.90 635,740
2016-02-18 $66.49 $66.83 $65.60 $66.27 $23.08 569,828
2016-02-17 $64.90 $66.33 $64.83 $66.29 $23.09 646,912
2016-02-16 $63.80 $64.13 $62.64 $64.10 $22.32 751,840
2016-02-12 $60.63 $62.94 $60.62 $62.72 $21.84 840,934
2016-02-11 $59.68 $60.10 $59.04 $59.86 $20.85 1,025,164
2016-02-10 $62.33 $63.17 $60.71 $60.81 $21.18 882,514
2016-02-09 $62.84 $63.38 $61.32 $62.11 $21.63 1,026,896
2016-02-08 $63.61 $63.84 $63.13 $63.51 $22.12 852,572
2016-02-05 $65.10 $65.40 $64.28 $64.40 $22.43 595,324
2016-02-04 $65.09 $65.76 $64.98 $65.40 $22.78 694,178
2016-02-03 $64.66 $64.81 $63.29 $64.67 $22.52 927,172
2016-02-02 $63.56 $63.59 $62.74 $63.48 $22.11 745,868
2016-02-01 $64.49 $64.95 $63.64 $64.84 $22.58 821,828
2016-01-29 $64.66 $64.91 $63.13 $64.85 $22.59 752,316
2016-01-28 $63.28 $64.40 $62.68 $64.17 $22.35 1,039,266
2016-01-27 $61.53 $63.01 $61.20 $62.18 $21.66 974,318
2016-01-26 $61.00 $61.97 $60.64 $61.73 $21.50 587,228
2016-01-25 $61.87 $62.05 $59.93 $59.97 $20.89 657,112
2016-01-22 $60.60 $62.26 $60.58 $62.22 $21.67 896,294
2016-01-21 $57.88 $59.66 $57.78 $59.22 $20.63 682,904
2016-01-20 $57.98 $58.13 $56.29 $57.54 $20.04 1,127,560
2016-01-19 $58.92 $59.66 $58.66 $58.93 $20.52 587,354
2016-01-15 $58.64 $59.22 $58.12 $58.42 $20.35 747,620
2016-01-14 $60.44 $60.53 $59.55 $60.24 $20.98 807,222
2016-01-13 $62.71 $62.82 $60.15 $60.38 $21.03 842,042
2016-01-12 $62.80 $63.30 $61.76 $62.32 $21.70 618,514
2016-01-11 $63.40 $63.55 $62.04 $62.37 $21.72 585,708
2016-01-08 $63.96 $64.10 $62.98 $63.00 $21.94 668,014
2016-01-07 $63.92 $64.30 $63.50 $63.59 $22.15 913,406
2016-01-06 $64.64 $65.20 $64.45 $64.81 $22.57 836,542
2016-01-05 $65.73 $65.95 $65.02 $65.65 $22.86 654,616
2016-01-04 $65.04 $65.79 $64.21 $65.74 $22.90 1,041,488
2015-12-31 $66.24 $66.42 $65.84 $65.87 $22.94 473,284
2015-12-30 $66.77 $66.84 $66.30 $66.51 $23.16 387,052
2015-12-29 $66.81 $67.47 $66.69 $67.29 $23.44 708,366
2015-12-28 $66.90 $67.03 $66.03 $66.19 $23.05 426,854
2015-12-24 $66.77 $67.56 $66.62 $67.18 $23.40 499,926
2015-12-23 $66.90 $67.88 $66.90 $67.74 $23.20 1,023,656
2015-12-22 $66.41 $66.82 $65.94 $66.73 $22.85 858,234
2015-12-21 $66.89 $67.07 $65.97 $66.19 $22.66 691,552
2015-12-18 $67.17 $67.47 $66.32 $66.33 $22.71 881,998
2015-12-17 $68.19 $68.33 $67.05 $67.39 $23.08 762,754
2015-12-16 $67.81 $68.46 $67.42 $68.32 $23.39 577,694
2015-12-15 $67.51 $68.21 $67.21 $67.68 $23.17 727,484
2015-12-14 $67.03 $67.73 $66.85 $67.12 $22.98 829,566
2015-12-11 $67.88 $68.01 $66.96 $67.05 $22.96 833,974
2015-12-10 $69.87 $70.22 $68.22 $68.41 $23.42 1,129,892
2015-12-09 $69.63 $71.16 $69.36 $69.90 $23.94 535,874
2015-12-08 $69.85 $70.16 $69.05 $69.54 $23.81 746,180
2015-12-07 $72.58 $72.58 $70.37 $70.80 $24.24 1,187,930
2015-12-04 $73.67 $73.71 $72.80 $73.15 $25.05 1,075,088
2015-12-03 $76.05 $76.05 $73.59 $73.95 $25.32 1,260,092
2015-12-02 $75.45 $75.93 $74.71 $75.52 $25.86 890,236
2015-12-01 $75.30 $76.09 $75.22 $75.71 $25.92 691,142
2015-11-30 $74.82 $75.39 $74.61 $75.20 $25.75 531,800
2015-11-27 $74.54 $74.83 $74.36 $74.79 $25.61 248,186
2015-11-25 $75.04 $75.31 $74.55 $74.74 $25.59 424,402
2015-11-24 $74.68 $75.68 $74.45 $75.01 $25.68 593,874
2015-11-23 $74.68 $75.27 $74.63 $74.84 $25.63 445,058
2015-11-20 $75.38 $75.67 $74.87 $75.01 $25.68 696,286
2015-11-19 $75.18 $75.82 $75.10 $75.60 $25.89 425,332
2015-11-18 $74.47 $75.10 $74.45 $75.02 $25.69 329,290
2015-11-17 $74.50 $75.02 $74.24 $74.51 $25.51 248,824
2015-11-16 $72.80 $74.41 $72.76 $74.27 $25.43 404,084
2015-11-13 $73.84 $73.84 $72.67 $73.07 $25.02 379,274
2015-11-12 $74.49 $74.53 $73.86 $74.12 $25.38 346,708
2015-11-11 $75.46 $75.78 $75.09 $75.18 $25.74 278,706
2015-11-10 $74.67 $75.31 $74.29 $75.19 $25.75 245,856
2015-11-09 $75.54 $75.69 $74.21 $74.97 $25.67 492,384
2015-11-06 $75.65 $76.25 $74.99 $75.68 $25.91 446,262
2015-11-05 $76.06 $76.68 $75.97 $76.21 $26.10 280,540
2015-11-04 $76.46 $76.74 $75.83 $76.16 $26.08 330,624
2015-11-03 $76.16 $76.73 $75.58 $76.58 $26.22 414,538
2015-11-02 $76.79 $76.83 $76.09 $76.45 $26.18 332,356
2015-10-30 $77.75 $77.77 $76.25 $76.55 $26.21 507,686
2015-10-29 $77.40 $77.76 $77.11 $77.69 $26.60 401,838
2015-10-28 $76.86 $78.23 $76.81 $77.94 $26.69 657,278
2015-10-27 $76.35 $77.08 $76.20 $76.64 $26.24 272,152
2015-10-26 $77.47 $77.75 $76.53 $76.78 $26.29 325,434
2015-10-23 $77.19 $77.66 $77.08 $77.31 $26.47 413,882
2015-10-22 $76.01 $77.32 $76.01 $77.25 $26.45 352,520
2015-10-21 $76.42 $76.70 $75.52 $75.59 $25.88 336,982
2015-10-20 $76.26 $77.05 $76.21 $76.44 $26.17 344,610
2015-10-19 $76.44 $76.90 $75.82 $76.03 $26.03 269,624
2015-10-16 $76.72 $76.86 $76.39 $76.70 $26.26 378,744
2015-10-15 $76.27 $76.61 $75.66 $76.59 $26.23 339,038
2015-10-14 $75.94 $76.60 $75.52 $75.95 $26.01 427,316
2015-10-13 $75.64 $76.10 $75.47 $75.97 $26.01 495,612
2015-10-12 $76.75 $76.97 $75.82 $75.98 $26.02 207,820
2015-10-09 $77.01 $77.21 $76.06 $76.83 $26.31 476,344
2015-10-08 $76.08 $76.63 $75.74 $76.59 $26.23 659,806
2015-10-07 $76.29 $77.13 $76.23 $76.42 $26.17 848,672
2015-10-06 $74.62 $76.17 $74.62 $76.05 $26.04 692,242
2015-10-05 $73.71 $74.99 $73.52 $74.88 $25.64 681,252
2015-10-02 $71.99 $73.02 $71.33 $73.01 $25.00 918,020
2015-10-01 $72.66 $72.86 $72.16 $72.60 $24.86 722,710
2015-09-30 $70.49 $72.07 $70.47 $71.96 $24.64 601,426
2015-09-29 $69.23 $69.96 $68.87 $69.86 $23.92 454,956
2015-09-28 $69.42 $69.91 $69.03 $69.03 $23.64 627,502
2015-09-25 $70.05 $70.44 $69.68 $69.96 $23.96 568,082
2015-09-24 $68.91 $69.76 $68.50 $69.58 $23.83 670,940
2015-09-23 $71.19 $71.47 $69.81 $70.49 $23.75 560,094
2015-09-22 $71.15 $71.45 $70.52 $71.04 $23.94 581,504
2015-09-21 $71.47 $72.19 $71.36 $72.10 $24.30 717,834
2015-09-18 $72.56 $72.80 $71.20 $71.27 $24.02 557,544
2015-09-17 $72.31 $73.38 $72.13 $72.57 $24.46 631,426
2015-09-16 $71.46 $72.56 $71.18 $72.44 $24.41 761,742
2015-09-15 $70.86 $71.30 $70.53 $71.08 $23.95 383,786
2015-09-14 $70.82 $71.09 $70.45 $70.59 $23.79 374,396
2015-09-11 $70.62 $70.88 $70.27 $70.75 $23.84 615,628
2015-09-10 $71.17 $71.36 $70.52 $71.00 $23.93 1,001,560
2015-09-09 $72.19 $72.54 $71.14 $71.31 $24.03 827,546
2015-09-08 $71.80 $72.30 $71.48 $71.86 $24.22 600,600
2015-09-04 $71.69 $71.69 $70.43 $70.86 $23.88 508,552
2015-09-03 $71.64 $72.58 $71.23 $71.94 $24.24 659,596
2015-09-02 $71.97 $72.40 $70.50 $71.21 $24.00 699,802
2015-09-01 $72.08 $72.39 $70.88 $71.49 $24.09 735,382
2015-08-31 $72.43 $73.63 $71.25 $73.36 $24.72 717,924
2015-08-28 $71.94 $73.03 $71.52 $72.93 $24.58 1,315,448
2015-08-27 $70.58 $72.46 $69.83 $72.30 $24.36 2,254,070
2015-08-26 $67.28 $68.03 $65.99 $67.93 $22.89 1,544,368
2015-08-25 $66.66 $67.16 $65.72 $65.79 $22.17 1,571,998
2015-08-24 $63.39 $66.40 $62.42 $64.73 $21.81 1,862,652
2015-08-21 $68.05 $68.23 $66.59 $66.83 $22.52 1,144,600
2015-08-20 $69.01 $69.12 $68.26 $68.38 $23.04 778,744
2015-08-19 $69.71 $70.00 $68.95 $69.30 $23.35 584,504
2015-08-18 $69.82 $70.21 $69.30 $70.12 $23.63 534,942
2015-08-17 $70.05 $70.05 $69.21 $69.88 $23.55 401,538
2015-08-14 $70.19 $70.75 $70.15 $70.32 $23.70 453,932
2015-08-13 $71.13 $71.13 $70.08 $70.29 $23.69 412,876
2015-08-12 $70.95 $71.44 $70.61 $71.37 $24.05 554,394

Canadian Imperial Bank Of Commerce (CM) News Headlines

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

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

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

Nuvestan Logo

© Nuvestan Inc.